[{"d":"1994-03-04","o":24,"h":24,"l":22.88,"c":24,"v":17950},{"d":"1994-03-07","o":23.5,"h":25.38,"l":23.5,"c":25.38,"v":68100},{"d":"1994-03-08","o":24.5,"h":25.25,"l":24,"c":24.75,"v":9250},{"d":"1994-03-09","o":24,"h":24,"l":24,"c":24,"v":125},{"d":"1994-03-10","o":24,"h":24.5,"l":24,"c":24.5,"v":14375},{"d":"1994-03-11","o":24,"h":24.5,"l":24,"c":24.5,"v":1375},{"d":"1994-03-14","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":25},{"d":"1994-03-15","o":24,"h":24,"l":24,"c":24,"v":75},{"d":"1994-03-16","o":24,"h":24.12,"l":24,"c":24.12,"v":3625},{"d":"1994-03-17","o":24,"h":24,"l":24,"c":24,"v":200},{"d":"1994-03-18","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":100},{"d":"1994-03-21","o":24.25,"h":24.5,"l":24,"c":24,"v":950},{"d":"1994-03-22","o":24,"h":24.5,"l":24,"c":24,"v":2400},{"d":"1994-03-23","o":24,"h":25.5,"l":24,"c":25.5,"v":3450},{"d":"1994-03-24","o":24.5,"h":24.5,"l":24,"c":24,"v":2275},{"d":"1994-03-25","o":25,"h":25,"l":24,"c":24,"v":400},{"d":"1994-03-28","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"1994-03-29","o":24,"h":24,"l":24,"c":24,"v":225},{"d":"1994-03-30","o":24,"h":24.5,"l":24,"c":24,"v":1000},{"d":"1994-03-31","o":25.5,"h":25.5,"l":24,"c":24,"v":200},{"d":"1994-04-04","o":24,"h":24.25,"l":24,"c":24.25,"v":750},{"d":"1994-04-05","o":24,"h":24,"l":24,"c":24,"v":250},{"d":"1994-04-06","o":25.5,"h":25.5,"l":24,"c":24,"v":300},{"d":"1994-04-07","o":24,"h":24,"l":24,"c":24,"v":175},{"d":"1994-04-08","o":24,"h":24,"l":24,"c":24,"v":1600},{"d":"1994-04-11","o":24,"h":25.25,"l":24,"c":25.25,"v":600},{"d":"1994-04-12","o":25.25,"h":25.25,"l":24,"c":25.25,"v":600},{"d":"1994-04-13","o":25.25,"h":25.25,"l":24,"c":25.25,"v":1375},{"d":"1994-04-14","o":25.25,"h":25.5,"l":24,"c":25.25,"v":1475},{"d":"1994-04-15","o":25.25,"h":25.25,"l":24,"c":24,"v":900},{"d":"1994-04-18","o":25.25,"h":25.25,"l":24,"c":25.25,"v":4875},{"d":"1994-04-19","o":25.25,"h":25.5,"l":25.25,"c":25.25,"v":4900},{"d":"1994-04-20","o":25.25,"h":25.5,"l":24,"c":24.5,"v":12475},{"d":"1994-04-21","o":25.25,"h":25.5,"l":24,"c":25.25,"v":7050},{"d":"1994-04-22","o":25.25,"h":25.5,"l":24,"c":25.5,"v":2800},{"d":"1994-04-25","o":25.5,"h":25.5,"l":24,"c":25.5,"v":2500},{"d":"1994-04-26","o":25,"h":25,"l":24.5,"c":25,"v":1050},{"d":"1994-04-28","o":25,"h":25,"l":24,"c":24,"v":1225},{"d":"1994-04-29","o":25,"h":25,"l":25,"c":25,"v":825},{"d":"1994-05-02","o":25,"h":25.5,"l":24,"c":25.5,"v":3750},{"d":"1994-05-03","o":25.25,"h":25.25,"l":24.5,"c":24.5,"v":675},{"d":"1994-05-04","o":24.5,"h":25.5,"l":24.5,"c":24.5,"v":875},{"d":"1994-05-05","o":24.5,"h":26,"l":24.5,"c":26,"v":775},{"d":"1994-05-06","o":24.5,"h":24.75,"l":24.5,"c":24.75,"v":400},{"d":"1994-05-09","o":26,"h":26,"l":24.5,"c":24.5,"v":725},{"d":"1994-05-10","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":875},{"d":"1994-05-11","o":24.5,"h":26.75,"l":24.5,"c":25.5,"v":1850},{"d":"1994-05-12","o":25.5,"h":27,"l":25.5,"c":26.5,"v":800},{"d":"1994-05-13","o":25.75,"h":25.75,"l":25.5,"c":25.5,"v":625},{"d":"1994-05-16","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":350},{"d":"1994-05-17","o":25.5,"h":26.5,"l":25.5,"c":25.5,"v":1425},{"d":"1994-05-18","o":25.5,"h":26.5,"l":25.5,"c":25.5,"v":300},{"d":"1994-05-19","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"1994-05-20","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":425},{"d":"1994-05-23","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":75},{"d":"1994-05-24","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":625},{"d":"1994-05-25","o":26.5,"h":26.5,"l":25.5,"c":25.5,"v":1125},{"d":"1994-05-26","o":25.5,"h":25.75,"l":25.5,"c":25.5,"v":3350},{"d":"1994-05-27","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":400},{"d":"1994-05-31","o":25.5,"h":26.5,"l":25.5,"c":25.5,"v":2250},{"d":"1994-06-01","o":26.5,"h":26.5,"l":25.5,"c":25.5,"v":175},{"d":"1994-06-02","o":25.5,"h":26.5,"l":25.5,"c":26.5,"v":725},{"d":"1994-06-03","o":25.5,"h":26.5,"l":25.5,"c":26.5,"v":150},{"d":"1994-06-06","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"1994-06-07","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":100},{"d":"1994-06-08","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":50},{"d":"1994-06-09","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"1994-06-10","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":50},{"d":"1994-06-13","o":25.5,"h":26.5,"l":25.5,"c":26.5,"v":1325},{"d":"1994-06-14","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":350},{"d":"1994-06-15","o":25.5,"h":26.5,"l":25.5,"c":26.5,"v":550},{"d":"1994-06-16","o":25.5,"h":25.75,"l":25.5,"c":25.5,"v":800},{"d":"1994-06-17","o":25.5,"h":26.5,"l":25.5,"c":25.5,"v":900},{"d":"1994-06-20","o":25.5,"h":26.5,"l":25.5,"c":26.5,"v":400},{"d":"1994-06-21","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":550},{"d":"1994-06-22","o":26.5,"h":27,"l":26.25,"c":27,"v":4675},{"d":"1994-06-23","o":27,"h":27,"l":26,"c":27,"v":2400},{"d":"1994-06-24","o":26.5,"h":27,"l":26.5,"c":27,"v":750},{"d":"1994-06-27","o":26,"h":27,"l":26,"c":27,"v":900},{"d":"1994-06-28","o":26,"h":27,"l":26,"c":27,"v":350},{"d":"1994-06-29","o":27,"h":27,"l":27,"c":27,"v":1125},{"d":"1994-06-30","o":27,"h":27,"l":27,"c":27,"v":12600},{"d":"1994-07-01","o":27,"h":27,"l":26,"c":26,"v":850},{"d":"1994-07-05","o":26,"h":26.25,"l":26,"c":26.25,"v":1400},{"d":"1994-07-06","o":26,"h":27,"l":26,"c":27,"v":550},{"d":"1994-07-07","o":27,"h":27,"l":27,"c":27,"v":625},{"d":"1994-07-08","o":27,"h":27,"l":26,"c":26,"v":575},{"d":"1994-07-11","o":26,"h":26.5,"l":26,"c":26.5,"v":150},{"d":"1994-07-12","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"1994-07-13","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"1994-07-14","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"1994-07-15","o":26,"h":26,"l":26,"c":26,"v":625},{"d":"1994-07-18","o":27,"h":27,"l":26,"c":27,"v":2450},{"d":"1994-07-19","o":26,"h":27,"l":26,"c":26,"v":1025},{"d":"1994-07-20","o":26,"h":26,"l":26,"c":26,"v":175},{"d":"1994-07-21","o":27,"h":27,"l":26,"c":26,"v":1250},{"d":"1994-07-22","o":26,"h":27,"l":26,"c":27,"v":2550},{"d":"1994-07-25","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"1994-07-26","o":27,"h":27,"l":26,"c":26,"v":1050},{"d":"1994-07-27","o":26,"h":26.25,"l":26,"c":26.25,"v":650},{"d":"1994-07-28","o":26,"h":27,"l":26,"c":27,"v":675},{"d":"1994-07-29","o":26,"h":26,"l":26,"c":26,"v":950},{"d":"1994-08-01","o":27,"h":27,"l":27,"c":27,"v":1400},{"d":"1994-08-02","o":27,"h":27,"l":26,"c":26,"v":725},{"d":"1994-08-03","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"1994-08-04","o":26,"h":26,"l":26,"c":26,"v":775},{"d":"1994-08-05","o":26.25,"h":26.25,"l":26,"c":26,"v":1975},{"d":"1994-08-08","o":27,"h":27,"l":26,"c":27,"v":3125},{"d":"1994-08-09","o":26,"h":26,"l":26,"c":26,"v":375},{"d":"1994-08-10","o":27,"h":27,"l":27,"c":27,"v":200},{"d":"1994-08-11","o":27,"h":27,"l":27,"c":27,"v":125},{"d":"1994-08-12","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"1994-08-15","o":26,"h":27,"l":26,"c":27,"v":1550},{"d":"1994-08-16","o":26,"h":26,"l":26,"c":26,"v":325},{"d":"1994-08-17","o":27,"h":27,"l":26,"c":26,"v":875},{"d":"1994-08-18","o":27,"h":27,"l":26,"c":26,"v":500},{"d":"1994-08-19","o":26,"h":27,"l":26,"c":27,"v":1225},{"d":"1994-08-22","o":27,"h":27,"l":26,"c":26,"v":600},{"d":"1994-08-23","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"1994-08-24","o":26,"h":26,"l":26,"c":26,"v":100},{"d":"1994-08-25","o":26,"h":26,"l":26,"c":26,"v":125},{"d":"1994-08-26","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"1994-08-29","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"1994-08-30","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"1994-08-31","o":26,"h":27,"l":26,"c":27,"v":1225},{"d":"1994-09-01","o":26,"h":26,"l":26,"c":26,"v":450},{"d":"1994-09-02","o":26,"h":26,"l":26,"c":26,"v":275},{"d":"1994-09-06","o":26,"h":26,"l":26,"c":26,"v":300},{"d":"1994-09-07","o":26,"h":26.25,"l":26,"c":26,"v":875},{"d":"1994-09-08","o":26,"h":26,"l":26,"c":26,"v":750},{"d":"1994-09-09","o":26,"h":26.25,"l":26,"c":26.25,"v":500},{"d":"1994-09-12","o":27,"h":27,"l":26,"c":26,"v":350},{"d":"1994-09-13","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":250},{"d":"1994-09-14","o":26,"h":26,"l":26,"c":26,"v":200},{"d":"1994-09-15","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"1994-09-16","o":27,"h":27,"l":27,"c":27,"v":25},{"d":"1994-09-19","o":26,"h":26,"l":26,"c":26,"v":75},{"d":"1994-09-20","o":26,"h":26,"l":26,"c":26,"v":575},{"d":"1994-09-21","o":24,"h":27,"l":24,"c":27,"v":775},{"d":"1994-09-22","o":27,"h":27,"l":27,"c":27,"v":125},{"d":"1994-09-23","o":24,"h":24,"l":24,"c":24,"v":225},{"d":"1994-09-26","o":27,"h":27,"l":27,"c":27,"v":250},{"d":"1994-09-27","o":24,"h":24,"l":24,"c":24,"v":750},{"d":"1994-09-28","o":24,"h":24.25,"l":24,"c":24,"v":975},{"d":"1994-09-29","o":26,"h":27,"l":26,"c":27,"v":625},{"d":"1994-09-30","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"1994-10-03","o":24,"h":25.75,"l":24,"c":25.75,"v":450},{"d":"1994-10-04","o":24,"h":24,"l":24,"c":24,"v":75},{"d":"1994-10-05","o":24,"h":24,"l":24,"c":24,"v":250},{"d":"1994-10-06","o":24,"h":24,"l":24,"c":24,"v":50},{"d":"1994-10-07","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"1994-10-10","o":24,"h":24,"l":24,"c":24,"v":275},{"d":"1994-10-11","o":24,"h":24,"l":24,"c":24,"v":125},{"d":"1994-10-12","o":24,"h":24,"l":24,"c":24,"v":100},{"d":"1994-10-13","o":24,"h":24,"l":24,"c":24,"v":125},{"d":"1994-10-14","o":24,"h":24,"l":24,"c":24,"v":125},{"d":"1994-10-17","o":24.25,"h":24.25,"l":24,"c":24.25,"v":1575},{"d":"1994-10-18","o":24,"h":24,"l":24,"c":24,"v":25},{"d":"1994-10-19","o":24,"h":25.75,"l":24,"c":25,"v":3050},{"d":"1994-10-20","o":24,"h":24,"l":24,"c":24,"v":200},{"d":"1994-10-21","o":24,"h":26,"l":24,"c":24.25,"v":2750},{"d":"1994-10-24","o":26,"h":26,"l":26,"c":26,"v":375},{"d":"1994-10-25","o":26,"h":26,"l":24,"c":24,"v":1000},{"d":"1994-10-26","o":24,"h":24,"l":24,"c":24,"v":525},{"d":"1994-10-27","o":24,"h":26,"l":24,"c":26,"v":650},{"d":"1994-10-28","o":24,"h":24,"l":24,"c":24,"v":225},{"d":"1994-10-31","o":24,"h":24,"l":24,"c":24,"v":375},{"d":"1994-11-01","o":24,"h":24,"l":24,"c":24,"v":2625},{"d":"1994-11-02","o":24,"h":24,"l":24,"c":24,"v":75},{"d":"1994-11-03","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"1994-11-04","o":24,"h":24,"l":24,"c":24,"v":50},{"d":"1994-11-07","o":24,"h":24,"l":24,"c":24,"v":825},{"d":"1994-11-08","o":26,"h":26,"l":24,"c":24,"v":200},{"d":"1994-11-09","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"1994-11-10","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":500},{"d":"1994-11-11","o":24.5,"h":25.25,"l":24,"c":25.25,"v":1975},{"d":"1994-11-14","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":0},{"d":"1994-11-15","o":24,"h":24.25,"l":24,"c":24.25,"v":1050},{"d":"1994-11-16","o":24,"h":26,"l":24,"c":24,"v":625},{"d":"1994-11-17","o":24,"h":24.25,"l":24,"c":24.25,"v":550},{"d":"1994-11-18","o":24.25,"h":24.25,"l":24,"c":24,"v":750},{"d":"1994-11-21","o":24,"h":24,"l":24,"c":24,"v":50},{"d":"1994-11-22","o":24,"h":24,"l":24,"c":24,"v":425},{"d":"1994-11-23","o":24,"h":24,"l":24,"c":24,"v":500},{"d":"1994-11-25","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"1994-11-28","o":24,"h":24.25,"l":24,"c":24.25,"v":625},{"d":"1994-11-29","o":24,"h":24,"l":24,"c":24,"v":275},{"d":"1994-11-30","o":24,"h":24,"l":24,"c":24,"v":200},{"d":"1994-12-01","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"1994-12-02","o":24,"h":24,"l":24,"c":24,"v":350},{"d":"1994-12-05","o":24,"h":24,"l":24,"c":24,"v":650},{"d":"1994-12-06","o":24,"h":24,"l":24,"c":24,"v":600},{"d":"1994-12-07","o":24,"h":24,"l":24,"c":24,"v":250},{"d":"1994-12-08","o":24,"h":24,"l":24,"c":24,"v":200},{"d":"1994-12-09","o":24,"h":24,"l":24,"c":24,"v":125},{"d":"1994-12-12","o":24,"h":26,"l":24,"c":24,"v":2425},{"d":"1994-12-13","o":24,"h":24,"l":24,"c":24,"v":375},{"d":"1994-12-14","o":25.25,"h":26,"l":24,"c":24,"v":1775},{"d":"1994-12-15","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":375},{"d":"1994-12-16","o":24,"h":24,"l":24,"c":24,"v":3000},{"d":"1994-12-19","o":24,"h":24.25,"l":24,"c":24.25,"v":1600},{"d":"1994-12-20","o":24,"h":24,"l":24,"c":24,"v":300},{"d":"1994-12-21","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":125},{"d":"1994-12-22","o":24,"h":24,"l":24,"c":24,"v":300},{"d":"1994-12-23","o":24,"h":24.25,"l":24,"c":24.25,"v":1825},{"d":"1994-12-27","o":24,"h":24,"l":24,"c":24,"v":125},{"d":"1994-12-28","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":800},{"d":"1994-12-29","o":24,"h":24,"l":24,"c":24,"v":125},{"d":"1994-12-30","o":24,"h":24,"l":24,"c":24,"v":875},{"d":"1995-01-03","o":24,"h":24,"l":24,"c":24,"v":300},{"d":"1995-01-04","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"1995-01-05","o":24,"h":25,"l":24,"c":24,"v":875},{"d":"1995-01-06","o":24,"h":24,"l":24,"c":24,"v":450},{"d":"1995-01-09","o":24,"h":24,"l":22,"c":23,"v":2300},{"d":"1995-01-10","o":22,"h":22.5,"l":21.5,"c":22.5,"v":1900},{"d":"1995-01-11","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"1995-01-12","o":23,"h":23,"l":23,"c":23,"v":2500},{"d":"1995-01-13","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":125},{"d":"1995-01-16","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1995-01-17","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1995-01-18","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1995-01-19","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":300},{"d":"1995-01-20","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":200},{"d":"1995-01-23","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1995-01-24","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":250},{"d":"1995-01-25","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":250},{"d":"1995-01-26","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1995-01-27","o":21.5,"h":23,"l":21.5,"c":23,"v":775},{"d":"1995-01-30","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":75},{"d":"1995-01-31","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":500},{"d":"1995-02-01","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":100},{"d":"1995-02-02","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":150},{"d":"1995-02-03","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":150},{"d":"1995-02-06","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":575},{"d":"1995-02-07","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1995-02-08","o":23,"h":23,"l":23,"c":23,"v":250},{"d":"1995-02-09","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":250},{"d":"1995-02-10","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1995-02-13","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":400},{"d":"1995-02-14","o":23,"h":23,"l":23,"c":23,"v":150},{"d":"1995-02-15","o":21.5,"h":23,"l":21.5,"c":23,"v":325},{"d":"1995-02-16","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"1995-02-17","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"1995-02-21","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"1995-02-22","o":23,"h":23,"l":23,"c":23,"v":125},{"d":"1995-02-23","o":23,"h":23,"l":23,"c":23,"v":125},{"d":"1995-02-24","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"1995-02-27","o":22,"h":22,"l":22,"c":22,"v":125},{"d":"1995-02-28","o":22,"h":22,"l":22,"c":22,"v":275},{"d":"1995-03-01","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1995-03-02","o":22,"h":22,"l":22,"c":22,"v":100},{"d":"1995-03-03","o":23,"h":23,"l":22,"c":22,"v":725},{"d":"1995-03-06","o":23,"h":23,"l":23,"c":23,"v":250},{"d":"1995-03-07","o":22,"h":22,"l":22,"c":22,"v":1200},{"d":"1995-03-08","o":22,"h":22,"l":21.5,"c":21.5,"v":2050},{"d":"1995-03-09","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1995-03-10","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1995-03-13","o":21.5,"h":22,"l":21.5,"c":21.5,"v":2250},{"d":"1995-03-14","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1995-03-15","o":21,"h":21,"l":21,"c":21,"v":75},{"d":"1995-03-16","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"1995-03-17","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"1995-03-20","o":21,"h":21,"l":21,"c":21,"v":50},{"d":"1995-03-21","o":21,"h":21,"l":21,"c":21,"v":150},{"d":"1995-03-22","o":21,"h":21,"l":21,"c":21,"v":375},{"d":"1995-03-23","o":21,"h":21,"l":21,"c":21,"v":75},{"d":"1995-03-24","o":21,"h":22,"l":21,"c":22,"v":525},{"d":"1995-03-27","o":21,"h":21,"l":21,"c":21,"v":575},{"d":"1995-03-28","o":21,"h":21.25,"l":21,"c":21.25,"v":625},{"d":"1995-03-29","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":675},{"d":"1995-03-30","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":125},{"d":"1995-03-31","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":150},{"d":"1995-04-03","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":750},{"d":"1995-04-04","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":300},{"d":"1995-04-05","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"1995-04-06","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":975},{"d":"1995-04-07","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":500},{"d":"1995-04-10","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":875},{"d":"1995-04-11","o":23,"h":23,"l":23,"c":23,"v":75},{"d":"1995-04-12","o":23,"h":23,"l":23,"c":23,"v":25},{"d":"1995-04-13","o":20.5,"h":20.75,"l":20.5,"c":20.5,"v":3025},{"d":"1995-04-17","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":275},{"d":"1995-04-18","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":400},{"d":"1995-04-19","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":100},{"d":"1995-04-20","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":125},{"d":"1995-04-21","o":20.5,"h":21.5,"l":20.5,"c":20.5,"v":1525},{"d":"1995-04-24","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":475},{"d":"1995-04-25","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":50},{"d":"1995-04-26","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":25},{"d":"1995-04-27","o":21.5,"h":21.5,"l":20.5,"c":20.5,"v":475},{"d":"1995-04-28","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":75},{"d":"1995-05-01","o":20.5,"h":21.5,"l":20.5,"c":21.5,"v":150},{"d":"1995-05-02","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1995-05-03","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":125},{"d":"1995-05-04","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":500},{"d":"1995-05-05","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":125},{"d":"1995-05-08","o":20.5,"h":20.75,"l":20.5,"c":20.75,"v":400},{"d":"1995-05-09","o":21,"h":21,"l":20.5,"c":21,"v":925},{"d":"1995-05-10","o":20.5,"h":20.75,"l":20.5,"c":20.75,"v":475},{"d":"1995-05-11","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":25},{"d":"1995-05-12","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":125},{"d":"1995-05-15","o":20.5,"h":22,"l":20.5,"c":20.5,"v":6725},{"d":"1995-05-16","o":20.5,"h":24,"l":20.5,"c":24,"v":5675},{"d":"1995-05-17","o":26,"h":26,"l":24.5,"c":24.5,"v":550},{"d":"1995-05-18","o":24.5,"h":26,"l":24.5,"c":24.5,"v":950},{"d":"1995-05-19","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":175},{"d":"1995-05-22","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"1995-05-23","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"1995-05-24","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"1995-05-25","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"1995-05-26","o":23.5,"h":24,"l":23.5,"c":24,"v":250},{"d":"1995-05-30","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"1995-05-31","o":25.5,"h":26,"l":25.5,"c":26,"v":1250},{"d":"1995-06-01","o":26,"h":26,"l":26,"c":26,"v":75},{"d":"1995-06-02","o":26,"h":27,"l":26,"c":27,"v":1000},{"d":"1995-06-05","o":26,"h":26.25,"l":26,"c":26,"v":1750},{"d":"1995-06-06","o":26,"h":29.5,"l":26,"c":28,"v":2150},{"d":"1995-06-07","o":28,"h":28,"l":28,"c":28,"v":1425},{"d":"1995-06-08","o":29,"h":29.5,"l":29,"c":29.5,"v":950},{"d":"1995-06-09","o":28,"h":28,"l":28,"c":28,"v":500},{"d":"1995-06-12","o":28,"h":28,"l":28,"c":28,"v":1600},{"d":"1995-06-13","o":28,"h":28,"l":28,"c":28,"v":125},{"d":"1995-06-14","o":28,"h":28,"l":28,"c":28,"v":200},{"d":"1995-06-15","o":29.5,"h":29.5,"l":28,"c":28,"v":800},{"d":"1995-06-16","o":28,"h":28,"l":28,"c":28,"v":0},{"d":"1995-06-19","o":28,"h":28,"l":28,"c":28,"v":200},{"d":"1995-06-20","o":28,"h":28.25,"l":28,"c":28,"v":2050},{"d":"1995-06-21","o":28,"h":28,"l":28,"c":28,"v":0},{"d":"1995-06-22","o":28,"h":28,"l":28,"c":28,"v":300},{"d":"1995-06-23","o":28,"h":28,"l":28,"c":28,"v":2125},{"d":"1995-06-26","o":28,"h":28,"l":28,"c":28,"v":275},{"d":"1995-06-27","o":28,"h":29.5,"l":28,"c":29.5,"v":1450},{"d":"1995-06-28","o":28,"h":28.12,"l":28,"c":28.12,"v":475},{"d":"1995-06-29","o":28.12,"h":28.12,"l":28.12,"c":28.12,"v":0},{"d":"1995-06-30","o":28,"h":28,"l":28,"c":28,"v":125},{"d":"1995-07-03","o":28,"h":28,"l":28,"c":28,"v":0},{"d":"1995-07-05","o":28,"h":28,"l":28,"c":28,"v":25},{"d":"1995-07-06","o":28,"h":28,"l":28,"c":28,"v":0},{"d":"1995-07-07","o":28,"h":28,"l":28,"c":28,"v":125},{"d":"1995-07-10","o":28,"h":28,"l":28,"c":28,"v":50},{"d":"1995-07-11","o":28,"h":28,"l":28,"c":28,"v":750},{"d":"1995-07-12","o":28,"h":28,"l":28,"c":28,"v":25},{"d":"1995-07-13","o":28,"h":28,"l":28,"c":28,"v":1175},{"d":"1995-07-14","o":28,"h":28,"l":28,"c":28,"v":175},{"d":"1995-07-17","o":29.5,"h":29.5,"l":28,"c":28,"v":800},{"d":"1995-07-18","o":28,"h":28.12,"l":28,"c":28,"v":725},{"d":"1995-07-19","o":28,"h":28,"l":28,"c":28,"v":1925},{"d":"1995-07-20","o":29.5,"h":29.5,"l":28,"c":28,"v":750},{"d":"1995-07-21","o":28,"h":28,"l":28,"c":28,"v":50},{"d":"1995-07-24","o":28,"h":29.5,"l":28,"c":28,"v":2675},{"d":"1995-07-25","o":28,"h":28,"l":28,"c":28,"v":2575},{"d":"1995-07-26","o":28,"h":28.5,"l":27,"c":27,"v":2750},{"d":"1995-07-27","o":27.5,"h":27.5,"l":27,"c":27,"v":1700},{"d":"1995-07-28","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"1995-07-31","o":27,"h":27,"l":27,"c":27,"v":1150},{"d":"1995-08-01","o":28.25,"h":28.25,"l":28.25,"c":28.25,"v":500},{"d":"1995-08-02","o":27,"h":27,"l":27,"c":27,"v":3075},{"d":"1995-08-03","o":26.5,"h":27,"l":26.5,"c":27,"v":450},{"d":"1995-08-04","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"1995-08-07","o":29.5,"h":29.5,"l":27,"c":27,"v":2125},{"d":"1995-08-08","o":29.5,"h":29.5,"l":29.25,"c":29.25,"v":2975},{"d":"1995-08-09","o":29.25,"h":29.25,"l":27,"c":27,"v":575},{"d":"1995-08-10","o":29.5,"h":30,"l":29.5,"c":30,"v":14925},{"d":"1995-08-11","o":28,"h":29.5,"l":28,"c":29.5,"v":1150},{"d":"1995-08-14","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"1995-08-15","o":29.5,"h":29.5,"l":28,"c":29.5,"v":14825},{"d":"1995-08-16","o":28,"h":28,"l":28,"c":28,"v":250},{"d":"1995-08-17","o":28,"h":31,"l":28,"c":30,"v":7275},{"d":"1995-08-18","o":28,"h":28.5,"l":28,"c":28,"v":9575},{"d":"1995-08-21","o":28,"h":28,"l":27,"c":27,"v":5500},{"d":"1995-08-22","o":28,"h":28,"l":28,"c":28,"v":50},{"d":"1995-08-23","o":25,"h":25,"l":25,"c":25,"v":700},{"d":"1995-08-24","o":25,"h":25,"l":25,"c":25,"v":125},{"d":"1995-08-25","o":25,"h":25.25,"l":25,"c":25,"v":600},{"d":"1995-08-28","o":25,"h":25,"l":25,"c":25,"v":125},{"d":"1995-08-29","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":2200},{"d":"1995-08-30","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":0},{"d":"1995-08-31","o":25.5,"h":27,"l":25.5,"c":27,"v":550},{"d":"1995-09-01","o":26,"h":26,"l":26,"c":26,"v":125},{"d":"1995-09-05","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"1995-09-06","o":26,"h":26.12,"l":26,"c":26,"v":5075},{"d":"1995-09-07","o":26,"h":26,"l":26,"c":26,"v":1575},{"d":"1995-09-08","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"1995-09-11","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"1995-09-12","o":26,"h":28.5,"l":26,"c":28.5,"v":150},{"d":"1995-09-13","o":26,"h":26.25,"l":26,"c":26.25,"v":650},{"d":"1995-09-14","o":26,"h":28.5,"l":26,"c":28.5,"v":4125},{"d":"1995-09-15","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":0},{"d":"1995-09-18","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":0},{"d":"1995-09-19","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":500},{"d":"1995-09-20","o":26,"h":28.5,"l":26,"c":28.5,"v":2025},{"d":"1995-09-21","o":28.5,"h":28.5,"l":26,"c":28.25,"v":1625},{"d":"1995-09-22","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":325},{"d":"1995-09-25","o":29,"h":29,"l":29,"c":29,"v":350},{"d":"1995-09-26","o":26,"h":26.25,"l":26,"c":26,"v":1175},{"d":"1995-09-27","o":26,"h":26,"l":26,"c":26,"v":50},{"d":"1995-09-28","o":26,"h":26,"l":26,"c":26,"v":100},{"d":"1995-09-29","o":26,"h":29,"l":26,"c":29,"v":2150},{"d":"1995-10-02","o":29,"h":29,"l":26,"c":29,"v":1625},{"d":"1995-10-03","o":29,"h":29,"l":28,"c":28,"v":450},{"d":"1995-10-04","o":28,"h":28,"l":28,"c":28,"v":0},{"d":"1995-10-05","o":29,"h":29,"l":26,"c":26,"v":1650},{"d":"1995-10-06","o":26,"h":28,"l":26,"c":28,"v":625},{"d":"1995-10-09","o":29,"h":29.5,"l":26.5,"c":26.5,"v":850},{"d":"1995-10-10","o":26.75,"h":26.75,"l":26.5,"c":26.5,"v":2175},{"d":"1995-10-11","o":26.5,"h":29.5,"l":26.5,"c":26.75,"v":1850},{"d":"1995-10-12","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":475},{"d":"1995-10-13","o":29.5,"h":29.5,"l":26.5,"c":26.75,"v":800},{"d":"1995-10-16","o":29.5,"h":29.5,"l":26.5,"c":26.5,"v":450},{"d":"1995-10-17","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"1995-10-18","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":500},{"d":"1995-10-19","o":26.75,"h":26.75,"l":26.75,"c":26.75,"v":500},{"d":"1995-10-20","o":26.5,"h":28,"l":26.5,"c":28,"v":3575},{"d":"1995-10-23","o":29.5,"h":29.5,"l":26.5,"c":28,"v":775},{"d":"1995-10-24","o":26.5,"h":26.75,"l":26.5,"c":26.5,"v":2950},{"d":"1995-10-25","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":300},{"d":"1995-10-26","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":0},{"d":"1995-10-27","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":125},{"d":"1995-10-30","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"1995-10-31","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":250},{"d":"1995-11-01","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":50},{"d":"1995-11-02","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"1995-11-03","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"1995-11-06","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"1995-11-07","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":75},{"d":"1995-11-08","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"1995-11-09","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":25},{"d":"1995-11-10","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":250},{"d":"1995-11-13","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":350},{"d":"1995-11-14","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":1250},{"d":"1995-11-15","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":775},{"d":"1995-11-16","o":26.75,"h":26.75,"l":26.5,"c":26.5,"v":300},{"d":"1995-11-17","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":375},{"d":"1995-11-20","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":200},{"d":"1995-11-21","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":475},{"d":"1995-11-22","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":75},{"d":"1995-11-24","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"1995-11-27","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":725},{"d":"1995-11-28","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":75},{"d":"1995-11-29","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":325},{"d":"1995-11-30","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":175},{"d":"1995-12-01","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":325},{"d":"1995-12-04","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":675},{"d":"1995-12-05","o":26.5,"h":29.5,"l":26.5,"c":26.5,"v":450},{"d":"1995-12-06","o":26.5,"h":29.5,"l":26.5,"c":29.5,"v":350},{"d":"1995-12-07","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"1995-12-08","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":200},{"d":"1995-12-11","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":75},{"d":"1995-12-12","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"1995-12-13","o":26,"h":26,"l":26,"c":26,"v":125},{"d":"1995-12-14","o":26,"h":26,"l":25.5,"c":25.5,"v":700},{"d":"1995-12-15","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":700},{"d":"1995-12-18","o":23.25,"h":23.25,"l":22.5,"c":22.5,"v":1350},{"d":"1995-12-19","o":22.5,"h":22.5,"l":22.25,"c":22.25,"v":4375},{"d":"1995-12-20","o":25,"h":25,"l":22,"c":22,"v":2300},{"d":"1995-12-21","o":22,"h":22,"l":22,"c":22,"v":450},{"d":"1995-12-22","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"1995-12-26","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":250},{"d":"1995-12-27","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":2500},{"d":"1995-12-28","o":22,"h":22,"l":22,"c":22,"v":350},{"d":"1995-12-29","o":22,"h":22,"l":22,"c":22,"v":150},{"d":"1996-01-02","o":21,"h":21,"l":21,"c":21,"v":250},{"d":"1996-01-03","o":22,"h":22.25,"l":22,"c":22.25,"v":1100},{"d":"1996-01-04","o":22.25,"h":22.25,"l":22,"c":22,"v":325},{"d":"1996-01-05","o":22,"h":22,"l":22,"c":22,"v":125},{"d":"1996-01-08","o":22,"h":22,"l":22,"c":22,"v":125},{"d":"1996-01-09","o":22,"h":22,"l":22,"c":22,"v":200},{"d":"1996-01-10","o":22,"h":22,"l":22,"c":22,"v":1400},{"d":"1996-01-11","o":26,"h":28.5,"l":26,"c":28.5,"v":54700},{"d":"1996-01-12","o":28.5,"h":28.5,"l":27,"c":28.5,"v":14950},{"d":"1996-01-15","o":28.5,"h":28.5,"l":27,"c":28.5,"v":5900},{"d":"1996-01-16","o":28.5,"h":31,"l":27,"c":31,"v":9200},{"d":"1996-01-17","o":29,"h":29,"l":29,"c":29,"v":650},{"d":"1996-01-18","o":29,"h":31,"l":27,"c":27,"v":8900},{"d":"1996-01-19","o":26.5,"h":29,"l":26,"c":26.5,"v":8950},{"d":"1996-01-22","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":250},{"d":"1996-01-23","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"1996-01-24","o":26,"h":26,"l":26,"c":26,"v":50},{"d":"1996-01-25","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"1996-01-26","o":26,"h":26,"l":26,"c":26,"v":25},{"d":"1996-01-29","o":28.5,"h":28.5,"l":26,"c":26,"v":550},{"d":"1996-01-30","o":29,"h":29,"l":28,"c":28,"v":775},{"d":"1996-01-31","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":900},{"d":"1996-02-01","o":28.5,"h":28.5,"l":26.5,"c":26.5,"v":2875},{"d":"1996-02-02","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":225},{"d":"1996-02-05","o":26.5,"h":26.5,"l":26,"c":26,"v":50},{"d":"1996-02-06","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"1996-02-07","o":26,"h":29,"l":26,"c":29,"v":675},{"d":"1996-02-08","o":29,"h":31.5,"l":29,"c":29,"v":2475},{"d":"1996-02-09","o":29,"h":33.5,"l":29,"c":33,"v":56800},{"d":"1996-02-12","o":31,"h":34,"l":31,"c":34,"v":7375},{"d":"1996-02-13","o":32,"h":32,"l":32,"c":32,"v":450},{"d":"1996-02-14","o":32,"h":34,"l":32,"c":32,"v":875},{"d":"1996-02-15","o":32,"h":34.5,"l":32,"c":34.5,"v":2250},{"d":"1996-02-16","o":32,"h":35,"l":32,"c":33,"v":775},{"d":"1996-02-20","o":32,"h":32,"l":32,"c":32,"v":250},{"d":"1996-02-21","o":32,"h":32,"l":32,"c":32,"v":250},{"d":"1996-02-22","o":32,"h":34.5,"l":32,"c":32,"v":1075},{"d":"1996-02-23","o":32,"h":34,"l":32,"c":34,"v":1850},{"d":"1996-02-26","o":34,"h":36,"l":34,"c":36,"v":8700},{"d":"1996-02-27","o":34,"h":34.25,"l":34,"c":34,"v":17050},{"d":"1996-02-28","o":34,"h":34,"l":34,"c":34,"v":425},{"d":"1996-02-29","o":34,"h":36,"l":34,"c":36,"v":27175},{"d":"1996-03-01","o":36,"h":36,"l":36,"c":36,"v":2425},{"d":"1996-03-04","o":35.5,"h":35.5,"l":35.5,"c":35.5,"v":300},{"d":"1996-03-05","o":38.5,"h":38.5,"l":35,"c":35,"v":1850},{"d":"1996-03-06","o":35,"h":35,"l":35,"c":35,"v":450},{"d":"1996-03-07","o":35,"h":37,"l":35,"c":36,"v":13050},{"d":"1996-03-08","o":36,"h":36.5,"l":36,"c":36.5,"v":575},{"d":"1996-03-11","o":36.5,"h":36.5,"l":36,"c":36.5,"v":700},{"d":"1996-03-12","o":36.5,"h":36.5,"l":36,"c":36,"v":4300},{"d":"1996-03-13","o":36,"h":37.5,"l":36,"c":37.5,"v":45300},{"d":"1996-03-14","o":37,"h":37.5,"l":36,"c":37,"v":10275},{"d":"1996-03-15","o":36,"h":37.5,"l":36,"c":37,"v":4725},{"d":"1996-03-18","o":37,"h":37,"l":36,"c":37,"v":8925},{"d":"1996-03-19","o":37,"h":37,"l":37,"c":37,"v":4800},{"d":"1996-03-20","o":37,"h":37,"l":36,"c":37,"v":11250},{"d":"1996-03-21","o":37,"h":37,"l":36,"c":37,"v":5750},{"d":"1996-03-22","o":36,"h":37,"l":36,"c":36,"v":2600},{"d":"1996-03-25","o":38.5,"h":38.5,"l":36,"c":38.5,"v":2850},{"d":"1996-03-26","o":38.5,"h":38.5,"l":36,"c":38.5,"v":2125},{"d":"1996-03-27","o":36,"h":39,"l":36,"c":39,"v":5125},{"d":"1996-03-28","o":36,"h":38.5,"l":36,"c":38.5,"v":325},{"d":"1996-03-29","o":38.5,"h":38.5,"l":36,"c":36,"v":12800},{"d":"1996-04-01","o":37.5,"h":37.5,"l":36,"c":36,"v":1325},{"d":"1996-04-02","o":36,"h":37.75,"l":36,"c":37.75,"v":14625},{"d":"1996-04-03","o":36,"h":37.75,"l":36,"c":37.5,"v":3900},{"d":"1996-04-04","o":36,"h":39,"l":36,"c":36,"v":2200},{"d":"1996-04-08","o":36,"h":37.75,"l":36,"c":37.75,"v":900},{"d":"1996-04-09","o":36,"h":37.75,"l":36,"c":36,"v":5400},{"d":"1996-04-10","o":37.75,"h":37.75,"l":36,"c":36.25,"v":3950},{"d":"1996-04-11","o":36,"h":37.75,"l":36,"c":36,"v":1950},{"d":"1996-04-12","o":36,"h":37.75,"l":36,"c":37.75,"v":7250},{"d":"1996-04-15","o":36,"h":37.75,"l":36,"c":36,"v":3000},{"d":"1996-04-16","o":37.75,"h":37.75,"l":36,"c":37.75,"v":4200},{"d":"1996-04-17","o":37.75,"h":37.75,"l":36,"c":37.75,"v":10050},{"d":"1996-04-18","o":37.75,"h":37.75,"l":36,"c":37.75,"v":5375},{"d":"1996-04-19","o":36,"h":37.75,"l":36,"c":37.75,"v":9175},{"d":"1996-04-22","o":37.75,"h":37.75,"l":36,"c":37.75,"v":7100},{"d":"1996-04-23","o":37.75,"h":37.75,"l":36,"c":37.75,"v":2075},{"d":"1996-04-24","o":37.75,"h":37.75,"l":36,"c":37.75,"v":3300},{"d":"1996-04-25","o":37.75,"h":38.5,"l":36,"c":37.75,"v":4425},{"d":"1996-04-26","o":36,"h":37.75,"l":36,"c":37.75,"v":6975},{"d":"1996-04-29","o":37.75,"h":37.75,"l":36,"c":37.75,"v":3350},{"d":"1996-04-30","o":37.75,"h":37.75,"l":36,"c":37.75,"v":3850},{"d":"1996-05-01","o":37.75,"h":37.75,"l":36,"c":37.75,"v":950},{"d":"1996-05-02","o":36,"h":37.75,"l":36,"c":36.25,"v":2175},{"d":"1996-05-03","o":37.75,"h":38.5,"l":36,"c":36,"v":1725},{"d":"1996-05-06","o":36,"h":37.75,"l":36,"c":36,"v":775},{"d":"1996-05-07","o":36,"h":37.75,"l":36,"c":36,"v":650},{"d":"1996-05-08","o":38.5,"h":38.5,"l":36,"c":37.75,"v":2425},{"d":"1996-05-09","o":37.75,"h":37.75,"l":36,"c":36,"v":625},{"d":"1996-05-10","o":36,"h":37.75,"l":36,"c":36,"v":2475},{"d":"1996-05-13","o":36,"h":37.75,"l":36,"c":37.75,"v":1700},{"d":"1996-05-14","o":37.75,"h":37.75,"l":36,"c":36,"v":9125},{"d":"1996-05-15","o":37,"h":37,"l":36,"c":36,"v":7450},{"d":"1996-05-16","o":36,"h":36.25,"l":36,"c":36,"v":3450},{"d":"1996-05-17","o":37.75,"h":37.75,"l":36,"c":37.75,"v":4225},{"d":"1996-05-20","o":36,"h":37.75,"l":36,"c":36,"v":8600},{"d":"1996-05-21","o":37.75,"h":37.75,"l":36,"c":37.75,"v":2775},{"d":"1996-05-22","o":37.75,"h":38.5,"l":36,"c":37.75,"v":2300},{"d":"1996-05-23","o":36,"h":37.75,"l":36,"c":37.75,"v":5325},{"d":"1996-05-24","o":36,"h":37.75,"l":36,"c":36,"v":2275},{"d":"1996-05-28","o":36,"h":37.75,"l":36,"c":37.75,"v":3375},{"d":"1996-05-29","o":37.75,"h":37.75,"l":36,"c":37.75,"v":6325},{"d":"1996-05-30","o":37.75,"h":37.75,"l":36,"c":36,"v":11675},{"d":"1996-05-31","o":37.75,"h":37.75,"l":36,"c":37.75,"v":11825},{"d":"1996-06-03","o":37.75,"h":37.75,"l":36,"c":37,"v":7050},{"d":"1996-06-04","o":37.75,"h":38.5,"l":36,"c":37.75,"v":9300},{"d":"1996-06-05","o":37.75,"h":38.5,"l":36,"c":37.75,"v":7900},{"d":"1996-06-06","o":37.75,"h":37.75,"l":36,"c":37.75,"v":11275},{"d":"1996-06-07","o":37.75,"h":37.75,"l":36,"c":37.75,"v":10925},{"d":"1996-06-10","o":37.75,"h":37.75,"l":36,"c":37.75,"v":6650},{"d":"1996-06-11","o":37.75,"h":37.75,"l":36,"c":37.75,"v":9100},{"d":"1996-06-12","o":37.75,"h":38.5,"l":36,"c":37.75,"v":30600},{"d":"1996-06-13","o":37.75,"h":37.75,"l":36,"c":36.25,"v":11775},{"d":"1996-06-14","o":37.75,"h":37.75,"l":28,"c":36,"v":51225},{"d":"1996-06-17","o":36,"h":37.75,"l":36,"c":37.75,"v":6125},{"d":"1996-06-18","o":37.75,"h":38.5,"l":36,"c":37.75,"v":5075},{"d":"1996-06-19","o":37.75,"h":38.5,"l":36,"c":37.75,"v":8125},{"d":"1996-06-20","o":38.5,"h":38.5,"l":36,"c":37.75,"v":4800},{"d":"1996-06-21","o":36,"h":37.75,"l":36,"c":36,"v":9600},{"d":"1996-06-24","o":38.5,"h":38.5,"l":36,"c":37.75,"v":3800},{"d":"1996-06-25","o":38.5,"h":38.5,"l":36,"c":37.75,"v":7925},{"d":"1996-06-26","o":36,"h":38.5,"l":36,"c":37.5,"v":5575},{"d":"1996-06-27","o":37.75,"h":37.75,"l":28,"c":36,"v":26250},{"d":"1996-06-28","o":37.75,"h":38.5,"l":36,"c":36,"v":5325},{"d":"1996-07-01","o":36.5,"h":37.75,"l":36,"c":36,"v":7300},{"d":"1996-07-02","o":37.75,"h":37.75,"l":36,"c":37,"v":5850},{"d":"1996-07-03","o":37.75,"h":37.75,"l":36,"c":37,"v":5300},{"d":"1996-07-05","o":36,"h":36,"l":36,"c":36,"v":325},{"d":"1996-07-08","o":37.75,"h":37.75,"l":36,"c":37.75,"v":1175},{"d":"1996-07-09","o":36,"h":37.75,"l":36,"c":36,"v":4175},{"d":"1996-07-10","o":36,"h":37.75,"l":36,"c":37.75,"v":3875},{"d":"1996-07-11","o":36,"h":37.75,"l":36,"c":36.25,"v":7000},{"d":"1996-07-12","o":36,"h":38.5,"l":36,"c":37.75,"v":10625},{"d":"1996-07-15","o":36,"h":37.75,"l":35,"c":35,"v":4700},{"d":"1996-07-16","o":37.75,"h":37.75,"l":34.5,"c":36,"v":4250},{"d":"1996-07-17","o":37.75,"h":37.75,"l":34,"c":37.5,"v":5750},{"d":"1996-07-18","o":37.5,"h":37.5,"l":34,"c":34,"v":7900},{"d":"1996-07-19","o":34,"h":37.5,"l":34,"c":37.5,"v":8100},{"d":"1996-07-22","o":34,"h":37.5,"l":34,"c":37.5,"v":11025},{"d":"1996-07-23","o":37.5,"h":37.5,"l":34,"c":37.5,"v":2425},{"d":"1996-07-24","o":37.5,"h":37.5,"l":34,"c":34.25,"v":3175},{"d":"1996-07-25","o":37.5,"h":37.5,"l":34,"c":37.5,"v":4525},{"d":"1996-07-26","o":34,"h":35.75,"l":34,"c":34,"v":4775},{"d":"1996-07-29","o":37.5,"h":37.5,"l":34,"c":35.75,"v":2450},{"d":"1996-07-30","o":35.75,"h":35.75,"l":34,"c":34,"v":2975},{"d":"1996-07-31","o":35.75,"h":37.5,"l":34,"c":37.5,"v":10650},{"d":"1996-08-01","o":34,"h":37.5,"l":34,"c":35.75,"v":55975},{"d":"1996-08-02","o":35.75,"h":37.5,"l":34,"c":37,"v":7775},{"d":"1996-08-05","o":37,"h":37,"l":34,"c":34,"v":2000},{"d":"1996-08-06","o":37,"h":37.5,"l":34,"c":34,"v":18050},{"d":"1996-08-07","o":37,"h":37,"l":34,"c":34,"v":18850},{"d":"1996-08-08","o":37,"h":37.5,"l":34,"c":34,"v":23350},{"d":"1996-08-09","o":37,"h":37,"l":34,"c":37,"v":1450},{"d":"1996-08-12","o":37,"h":37.5,"l":34,"c":37,"v":3175},{"d":"1996-08-13","o":37,"h":37,"l":34,"c":37,"v":5825},{"d":"1996-08-14","o":37,"h":37.5,"l":34,"c":37,"v":4500},{"d":"1996-08-15","o":34,"h":37,"l":34,"c":34.25,"v":8975},{"d":"1996-08-16","o":37,"h":37,"l":34,"c":34,"v":3850},{"d":"1996-08-19","o":34,"h":37,"l":34,"c":37,"v":2225},{"d":"1996-08-20","o":37,"h":37,"l":34,"c":36.5,"v":6675},{"d":"1996-08-21","o":36.5,"h":37,"l":34,"c":34,"v":9975},{"d":"1996-08-22","o":36.5,"h":36.5,"l":33,"c":33,"v":18325},{"d":"1996-08-23","o":33,"h":36,"l":33,"c":33,"v":4400},{"d":"1996-08-26","o":34,"h":34,"l":31,"c":34,"v":8350},{"d":"1996-08-27","o":34,"h":34,"l":31,"c":33,"v":3725},{"d":"1996-08-28","o":33,"h":33,"l":28,"c":31,"v":16425},{"d":"1996-08-29","o":31,"h":34,"l":31,"c":31,"v":8500},{"d":"1996-08-30","o":33,"h":33,"l":31,"c":31,"v":7350},{"d":"1996-09-03","o":31,"h":31,"l":30.5,"c":30.75,"v":4950},{"d":"1996-09-04","o":30.5,"h":33,"l":30.5,"c":30.75,"v":7700},{"d":"1996-09-05","o":32,"h":32,"l":30.5,"c":31,"v":3475},{"d":"1996-09-06","o":32,"h":32,"l":30.5,"c":30.75,"v":1600},{"d":"1996-09-09","o":32,"h":32,"l":30.5,"c":32,"v":2050},{"d":"1996-09-10","o":32,"h":33.88,"l":30.5,"c":32,"v":15375},{"d":"1996-09-11","o":32,"h":32,"l":30,"c":30,"v":12750},{"d":"1996-09-12","o":32,"h":33,"l":30,"c":32,"v":6525},{"d":"1996-09-13","o":32,"h":32,"l":30,"c":32,"v":4900},{"d":"1996-09-16","o":30,"h":32,"l":30,"c":32,"v":725},{"d":"1996-09-17","o":32,"h":33,"l":30,"c":32,"v":8825},{"d":"1996-09-18","o":30,"h":33,"l":30,"c":30,"v":4550},{"d":"1996-09-19","o":32,"h":32.5,"l":30,"c":30,"v":5875},{"d":"1996-09-20","o":32,"h":32,"l":30,"c":31.5,"v":6675},{"d":"1996-09-23","o":30,"h":32,"l":30,"c":30,"v":9900},{"d":"1996-09-24","o":31.5,"h":32,"l":26.5,"c":26.5,"v":7350},{"d":"1996-09-25","o":26,"h":30,"l":26,"c":29,"v":12100},{"d":"1996-09-26","o":29,"h":29,"l":26,"c":28.5,"v":9400},{"d":"1996-09-27","o":26,"h":28.5,"l":26,"c":26,"v":2050},{"d":"1996-09-30","o":28.5,"h":28.5,"l":26,"c":26,"v":10000},{"d":"1996-10-01","o":26,"h":28.5,"l":26,"c":26,"v":2600},{"d":"1996-10-02","o":28.5,"h":28.5,"l":25,"c":25,"v":20400},{"d":"1996-10-03","o":25,"h":27,"l":25,"c":27,"v":7875},{"d":"1996-10-04","o":25,"h":27,"l":25,"c":27,"v":8050},{"d":"1996-10-07","o":25,"h":27,"l":25,"c":27,"v":1575},{"d":"1996-10-08","o":27,"h":27,"l":22.5,"c":22.5,"v":7450},{"d":"1996-10-09","o":22.5,"h":25,"l":22.5,"c":25,"v":25825},{"d":"1996-10-10","o":22.5,"h":25,"l":22.5,"c":22.5,"v":7250},{"d":"1996-10-11","o":25,"h":25.5,"l":22.5,"c":25.5,"v":2350},{"d":"1996-10-14","o":22.5,"h":25.5,"l":22.5,"c":25.5,"v":4750},{"d":"1996-10-15","o":25.5,"h":25.5,"l":22.5,"c":25.5,"v":4575},{"d":"1996-10-16","o":22.5,"h":25.5,"l":22.5,"c":25.5,"v":16275},{"d":"1996-10-17","o":22.5,"h":25.5,"l":22.5,"c":25.5,"v":5050},{"d":"1996-10-18","o":22.5,"h":25.5,"l":22.5,"c":24,"v":30300},{"d":"1996-10-21","o":25.5,"h":25.5,"l":22.5,"c":25.5,"v":1725},{"d":"1996-10-22","o":25.5,"h":25.5,"l":22.5,"c":25.5,"v":3975},{"d":"1996-10-23","o":25.5,"h":25.5,"l":22.5,"c":24.5,"v":6425},{"d":"1996-10-24","o":25.5,"h":25.5,"l":22.5,"c":22.5,"v":5075},{"d":"1996-10-25","o":22.5,"h":25.5,"l":22.5,"c":25.5,"v":2975},{"d":"1996-10-28","o":25.5,"h":25.5,"l":22.5,"c":25.5,"v":9050},{"d":"1996-10-29","o":25.5,"h":25.5,"l":22,"c":22,"v":6675},{"d":"1996-10-30","o":22,"h":23,"l":22,"c":22,"v":2900},{"d":"1996-10-31","o":23.5,"h":23.5,"l":22,"c":23,"v":4675},{"d":"1996-11-01","o":23,"h":25,"l":22,"c":25,"v":8250},{"d":"1996-11-04","o":22.12,"h":25,"l":22,"c":24.5,"v":2775},{"d":"1996-11-05","o":22,"h":24.5,"l":22,"c":24.5,"v":7625},{"d":"1996-11-06","o":24.5,"h":24.5,"l":22,"c":24.5,"v":3925},{"d":"1996-11-07","o":24.5,"h":24.5,"l":22,"c":24,"v":11200},{"d":"1996-11-08","o":22,"h":25,"l":22,"c":25,"v":31300},{"d":"1996-11-11","o":25,"h":25,"l":22,"c":25,"v":3425},{"d":"1996-11-12","o":25,"h":25,"l":22,"c":25,"v":4200},{"d":"1996-11-13","o":25,"h":25,"l":22,"c":22,"v":8825},{"d":"1996-11-14","o":25,"h":25,"l":22,"c":24,"v":22275},{"d":"1996-11-15","o":24,"h":24,"l":22,"c":22,"v":2350},{"d":"1996-11-18","o":22,"h":24,"l":22,"c":22,"v":6000},{"d":"1996-11-19","o":24,"h":24,"l":21,"c":24,"v":5500},{"d":"1996-11-20","o":24,"h":24,"l":21,"c":24,"v":5850},{"d":"1996-11-21","o":24,"h":24,"l":21,"c":21,"v":5700},{"d":"1996-11-22","o":24,"h":24,"l":21,"c":24,"v":2375},{"d":"1996-11-25","o":24,"h":24,"l":21,"c":24,"v":2850},{"d":"1996-11-26","o":21,"h":24,"l":21,"c":21,"v":3200},{"d":"1996-11-27","o":21,"h":21,"l":21,"c":21,"v":1100},{"d":"1996-11-29","o":21,"h":24,"l":21,"c":24,"v":15375},{"d":"1996-12-02","o":21,"h":24,"l":21,"c":24,"v":4200},{"d":"1996-12-03","o":24,"h":24,"l":21,"c":21,"v":1375},{"d":"1996-12-04","o":24,"h":24,"l":21,"c":24,"v":1625},{"d":"1996-12-05","o":24,"h":24,"l":21,"c":21,"v":5425},{"d":"1996-12-06","o":20,"h":22,"l":18.5,"c":21,"v":7350},{"d":"1996-12-09","o":20,"h":21,"l":20,"c":20,"v":6075},{"d":"1996-12-10","o":20,"h":21.5,"l":20,"c":21.5,"v":17000},{"d":"1996-12-11","o":21.5,"h":26,"l":20,"c":25,"v":31125},{"d":"1996-12-12","o":25,"h":26,"l":22,"c":26,"v":32800},{"d":"1996-12-13","o":26,"h":26,"l":23,"c":26,"v":7575},{"d":"1996-12-16","o":26,"h":26,"l":24,"c":25,"v":3325},{"d":"1996-12-17","o":23.25,"h":25,"l":23,"c":23,"v":2025},{"d":"1996-12-18","o":25,"h":25,"l":22,"c":22,"v":12625},{"d":"1996-12-19","o":22,"h":24,"l":22,"c":22,"v":6050},{"d":"1996-12-20","o":22,"h":24,"l":22,"c":22,"v":1125},{"d":"1996-12-23","o":22,"h":24,"l":22,"c":22.25,"v":6475},{"d":"1996-12-24","o":22,"h":22.06,"l":22,"c":22.06,"v":1375},{"d":"1996-12-26","o":23.5,"h":23.5,"l":22,"c":23.5,"v":3000},{"d":"1996-12-27","o":22,"h":22.75,"l":22,"c":22,"v":1200},{"d":"1996-12-30","o":22,"h":22.5,"l":20,"c":22.5,"v":4125},{"d":"1996-12-31","o":19.5,"h":22.5,"l":19.5,"c":19.5,"v":1625},{"d":"1997-01-02","o":22.5,"h":22.5,"l":19.5,"c":19.5,"v":1575},{"d":"1997-01-03","o":19.5,"h":22,"l":19.5,"c":22,"v":2875},{"d":"1997-01-06","o":22,"h":22,"l":22,"c":22,"v":1450},{"d":"1997-01-07","o":22,"h":22,"l":19.5,"c":19.5,"v":2175},{"d":"1997-01-08","o":22,"h":22,"l":19.5,"c":19.5,"v":1125},{"d":"1997-01-09","o":19.5,"h":20,"l":15,"c":16,"v":5075},{"d":"1997-01-10","o":15,"h":18,"l":15,"c":18,"v":1875},{"d":"1997-01-13","o":15,"h":15,"l":15,"c":15,"v":425},{"d":"1997-01-14","o":15,"h":17.5,"l":15,"c":15,"v":6125},{"d":"1997-01-15","o":15,"h":15.12,"l":10.5,"c":13.5,"v":19325},{"d":"1997-01-16","o":12.5,"h":18,"l":12.5,"c":18,"v":7550},{"d":"1997-01-17","o":18,"h":18,"l":16.5,"c":16.5,"v":4475},{"d":"1997-01-20","o":16.5,"h":18.5,"l":16.5,"c":17.5,"v":2100},{"d":"1997-01-21","o":18,"h":18,"l":16.5,"c":18,"v":2950},{"d":"1997-01-22","o":18,"h":18,"l":16.5,"c":16.5,"v":2400},{"d":"1997-01-23","o":18,"h":18,"l":16.5,"c":16.5,"v":1325},{"d":"1997-01-24","o":16.5,"h":18,"l":16.5,"c":18,"v":10750},{"d":"1997-01-27","o":16.5,"h":16.75,"l":14.5,"c":15.5,"v":3175},{"d":"1997-01-28","o":14.5,"h":15.5,"l":13.5,"c":15.5,"v":10950},{"d":"1997-01-29","o":15.5,"h":15.5,"l":13.5,"c":14,"v":2250},{"d":"1997-01-30","o":13.5,"h":15.5,"l":13.5,"c":14.5,"v":5400},{"d":"1997-01-31","o":15.5,"h":15.5,"l":14.5,"c":14.75,"v":3050},{"d":"1997-02-03","o":15,"h":15,"l":14.5,"c":14.5,"v":250},{"d":"1997-02-04","o":14.5,"h":16,"l":14.5,"c":15.5,"v":750},{"d":"1997-02-05","o":16.5,"h":16.5,"l":14.5,"c":14.5,"v":975},{"d":"1997-02-06","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":825},{"d":"1997-02-07","o":16.5,"h":16.5,"l":13.5,"c":13.5,"v":4550},{"d":"1997-02-10","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":2675},{"d":"1997-02-11","o":13.5,"h":14,"l":13.5,"c":14,"v":2725},{"d":"1997-02-12","o":13.5,"h":15.5,"l":13.5,"c":15.5,"v":7300},{"d":"1997-02-13","o":15.5,"h":15.5,"l":13.5,"c":15.5,"v":2225},{"d":"1997-02-14","o":13.5,"h":14,"l":12,"c":14,"v":17900},{"d":"1997-02-18","o":12,"h":14,"l":12,"c":12,"v":2875},{"d":"1997-02-19","o":14,"h":14,"l":9.5,"c":10.5,"v":7300},{"d":"1997-02-20","o":11.5,"h":12.5,"l":11.5,"c":11.5,"v":3225},{"d":"1997-02-21","o":12.5,"h":12.5,"l":9.5,"c":10.5,"v":8825},{"d":"1997-02-24","o":10,"h":12,"l":9,"c":10,"v":4800},{"d":"1997-02-25","o":9,"h":10,"l":8.5,"c":8.75,"v":3925},{"d":"1997-02-26","o":10,"h":10,"l":8.75,"c":9,"v":12300},{"d":"1997-02-27","o":9,"h":12,"l":9,"c":11.5,"v":2550},{"d":"1997-02-28","o":10.5,"h":12,"l":10.5,"c":10.5,"v":2050},{"d":"1997-03-03","o":12,"h":12,"l":10,"c":10,"v":1125},{"d":"1997-03-04","o":10,"h":11,"l":9.5,"c":11,"v":2075},{"d":"1997-03-05","o":9.5,"h":10,"l":7,"c":7.75,"v":6700},{"d":"1997-03-06","o":7.75,"h":13.5,"l":7.75,"c":13.25,"v":20850},{"d":"1997-03-07","o":13.25,"h":14.5,"l":10.5,"c":14.5,"v":24800},{"d":"1997-03-10","o":13,"h":13.5,"l":11,"c":11,"v":4375},{"d":"1997-03-11","o":11,"h":13.5,"l":11,"c":13.5,"v":4400},{"d":"1997-03-12","o":13.5,"h":14,"l":10.25,"c":10.25,"v":10950},{"d":"1997-03-13","o":12,"h":12,"l":9.5,"c":9.5,"v":16100},{"d":"1997-03-14","o":9.5,"h":12.5,"l":9.5,"c":11,"v":4500},{"d":"1997-03-17","o":13.5,"h":13.5,"l":11,"c":11.25,"v":1750},{"d":"1997-03-18","o":11.25,"h":12.5,"l":10.5,"c":10.5,"v":8000},{"d":"1997-03-19","o":11,"h":12,"l":11,"c":12,"v":2050},{"d":"1997-03-20","o":10.75,"h":12,"l":10.75,"c":11.5,"v":1725},{"d":"1997-03-21","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":75},{"d":"1997-03-24","o":12,"h":12,"l":11.5,"c":11.5,"v":2900},{"d":"1997-03-25","o":11.5,"h":11.5,"l":8,"c":10,"v":21425},{"d":"1997-03-26","o":9.25,"h":10.25,"l":9,"c":9.25,"v":7050},{"d":"1997-03-27","o":10.25,"h":10.5,"l":10,"c":10.5,"v":6575},{"d":"1997-03-31","o":10.5,"h":11,"l":10,"c":11,"v":2875},{"d":"1997-04-01","o":10,"h":10.25,"l":8.5,"c":10.25,"v":3150},{"d":"1997-04-02","o":9,"h":10.5,"l":9,"c":10,"v":1350},{"d":"1997-04-03","o":9.5,"h":10.25,"l":9,"c":10,"v":3375},{"d":"1997-04-04","o":10,"h":11,"l":10,"c":10,"v":13400},{"d":"1997-04-07","o":10,"h":11.5,"l":10,"c":11,"v":34350},{"d":"1997-04-08","o":11,"h":12.5,"l":10.5,"c":12.5,"v":9525},{"d":"1997-04-09","o":11,"h":15,"l":11,"c":15,"v":32450},{"d":"1997-04-10","o":15,"h":15,"l":13.25,"c":15,"v":22700},{"d":"1997-04-11","o":15,"h":15,"l":14,"c":14,"v":12175},{"d":"1997-04-14","o":14.25,"h":17.5,"l":13.5,"c":13.5,"v":17950},{"d":"1997-04-15","o":13.5,"h":15.5,"l":13.5,"c":15.25,"v":4175},{"d":"1997-04-16","o":16.75,"h":16.75,"l":14.75,"c":14.75,"v":7525},{"d":"1997-04-17","o":14.75,"h":15.75,"l":14.75,"c":15,"v":5100},{"d":"1997-04-18","o":14.75,"h":15.25,"l":14.75,"c":15,"v":5225},{"d":"1997-04-21","o":15.25,"h":15.25,"l":14.5,"c":15,"v":5825},{"d":"1997-04-22","o":14.25,"h":14.5,"l":13.25,"c":13.75,"v":3100},{"d":"1997-04-23","o":13.75,"h":13.88,"l":12,"c":12.75,"v":5925},{"d":"1997-04-24","o":12.5,"h":13,"l":12.25,"c":12.25,"v":12900},{"d":"1997-04-25","o":12.25,"h":13,"l":12,"c":12.5,"v":6150},{"d":"1997-04-28","o":12.25,"h":13.5,"l":12.25,"c":12.5,"v":8500},{"d":"1997-04-29","o":13,"h":13,"l":12.5,"c":12.75,"v":1675},{"d":"1997-04-30","o":13.5,"h":13.5,"l":12,"c":12,"v":4875},{"d":"1997-05-01","o":13,"h":13,"l":12,"c":12.5,"v":4650},{"d":"1997-05-02","o":12.5,"h":12.5,"l":12,"c":12,"v":3775},{"d":"1997-05-05","o":12.25,"h":12.5,"l":12,"c":12.5,"v":4325},{"d":"1997-05-06","o":12,"h":12.25,"l":11.5,"c":12,"v":5450},{"d":"1997-05-07","o":12,"h":12.25,"l":11.5,"c":12.25,"v":2425},{"d":"1997-05-08","o":11.5,"h":12.25,"l":11.5,"c":11.5,"v":3225},{"d":"1997-05-09","o":12,"h":12,"l":11,"c":11.5,"v":6875},{"d":"1997-05-12","o":11.5,"h":11.75,"l":11.25,"c":11.75,"v":4250},{"d":"1997-05-13","o":11.25,"h":11.5,"l":10.5,"c":11.5,"v":4800},{"d":"1997-05-14","o":11.25,"h":11.25,"l":10,"c":10.38,"v":12150},{"d":"1997-05-15","o":10.38,"h":10.75,"l":10,"c":10,"v":9150},{"d":"1997-05-16","o":10,"h":10.5,"l":10,"c":10,"v":13000},{"d":"1997-05-19","o":10,"h":11.5,"l":10,"c":11.5,"v":6250},{"d":"1997-05-20","o":11.5,"h":12,"l":10.5,"c":10.5,"v":7700},{"d":"1997-05-21","o":10.5,"h":11.25,"l":10.5,"c":10.75,"v":9700},{"d":"1997-05-22","o":10.75,"h":11.75,"l":10.38,"c":10.75,"v":16400},{"d":"1997-05-23","o":11.5,"h":12,"l":10.75,"c":11.5,"v":14525},{"d":"1997-05-27","o":11.25,"h":12,"l":11.25,"c":12,"v":13575},{"d":"1997-05-28","o":11.5,"h":13.25,"l":11.5,"c":12.25,"v":8725},{"d":"1997-05-29","o":12.25,"h":12.75,"l":11.5,"c":12,"v":7925},{"d":"1997-05-30","o":11.5,"h":11.75,"l":10.75,"c":11.25,"v":6000},{"d":"1997-06-02","o":11.25,"h":11.5,"l":11,"c":11.5,"v":3600},{"d":"1997-06-03","o":11,"h":11.5,"l":10.25,"c":10.62,"v":9850},{"d":"1997-06-04","o":10.25,"h":10.5,"l":10,"c":10,"v":7950},{"d":"1997-06-05","o":10.5,"h":11,"l":9.62,"c":10,"v":37900},{"d":"1997-06-06","o":9.88,"h":10.25,"l":9.75,"c":10.25,"v":10600},{"d":"1997-06-09","o":10,"h":10.5,"l":9.75,"c":9.75,"v":12550},{"d":"1997-06-10","o":9.5,"h":11.5,"l":9.5,"c":11,"v":36500},{"d":"1997-06-11","o":10.5,"h":11.5,"l":10.5,"c":11.5,"v":8175},{"d":"1997-06-12","o":11.5,"h":13.25,"l":11.25,"c":13,"v":34075},{"d":"1997-06-13","o":13.25,"h":14,"l":11.5,"c":12,"v":59550},{"d":"1997-06-16","o":11,"h":11.75,"l":11,"c":11.5,"v":4000},{"d":"1997-06-17","o":11.5,"h":11.75,"l":11.25,"c":11.25,"v":20225},{"d":"1997-06-18","o":11.75,"h":11.75,"l":10.75,"c":11,"v":21975},{"d":"1997-06-19","o":10.75,"h":11.5,"l":10.75,"c":10.75,"v":8625},{"d":"1997-06-20","o":11,"h":11.25,"l":10.75,"c":10.75,"v":13550},{"d":"1997-06-23","o":10.75,"h":11.25,"l":10.75,"c":10.75,"v":11075},{"d":"1997-06-24","o":11.25,"h":11.5,"l":10.75,"c":11,"v":43450},{"d":"1997-06-25","o":11.5,"h":12,"l":10.75,"c":11.5,"v":11500},{"d":"1997-06-26","o":11.5,"h":12,"l":11.25,"c":11.25,"v":6150},{"d":"1997-06-27","o":11.25,"h":12,"l":11,"c":12,"v":9500},{"d":"1997-06-30","o":12,"h":12,"l":11.25,"c":11.5,"v":1450},{"d":"1997-07-01","o":12,"h":13.25,"l":12,"c":13.25,"v":10200},{"d":"1997-07-02","o":13.75,"h":13.75,"l":10.75,"c":11.5,"v":41075},{"d":"1997-07-03","o":11.5,"h":12,"l":11.5,"c":12,"v":1475},{"d":"1997-07-07","o":11.5,"h":13.62,"l":11.5,"c":13.5,"v":18225},{"d":"1997-07-08","o":13.25,"h":14.25,"l":12.5,"c":13,"v":32000},{"d":"1997-07-09","o":13,"h":13.5,"l":12.25,"c":12.25,"v":34125},{"d":"1997-07-10","o":12,"h":12.75,"l":10.75,"c":11,"v":18100},{"d":"1997-07-11","o":11.75,"h":11.88,"l":10.75,"c":11.75,"v":31825},{"d":"1997-07-14","o":11.25,"h":11.5,"l":11,"c":11.25,"v":14825},{"d":"1997-07-15","o":11.5,"h":11.75,"l":11,"c":11,"v":14150},{"d":"1997-07-16","o":11,"h":13,"l":11,"c":11.25,"v":43125},{"d":"1997-07-17","o":12.25,"h":12.5,"l":11,"c":11.25,"v":44250},{"d":"1997-07-18","o":11,"h":12,"l":11,"c":12,"v":11925},{"d":"1997-07-21","o":12,"h":12.25,"l":11,"c":11.5,"v":37850},{"d":"1997-07-22","o":11.25,"h":11.75,"l":11,"c":11,"v":24225},{"d":"1997-07-23","o":10.75,"h":11.75,"l":10.75,"c":11.75,"v":9550},{"d":"1997-07-24","o":11.75,"h":11.75,"l":11,"c":11,"v":40850},{"d":"1997-07-25","o":11.75,"h":11.75,"l":10.75,"c":11.25,"v":32450},{"d":"1997-07-28","o":11.25,"h":11.75,"l":11,"c":11.75,"v":12375},{"d":"1997-07-29","o":11.5,"h":11.5,"l":10.75,"c":10.75,"v":31550},{"d":"1997-07-30","o":11,"h":11,"l":10.5,"c":10.75,"v":8075},{"d":"1997-07-31","o":10.5,"h":11,"l":10.5,"c":11,"v":10325},{"d":"1997-08-01","o":11.25,"h":11.5,"l":11,"c":11.5,"v":1625},{"d":"1997-08-04","o":11,"h":11.5,"l":10.75,"c":11,"v":5725},{"d":"1997-08-05","o":11,"h":11,"l":10.5,"c":10.75,"v":25025},{"d":"1997-08-06","o":11,"h":11,"l":10.25,"c":11,"v":8050},{"d":"1997-08-07","o":10.25,"h":11,"l":10.25,"c":10.25,"v":5350},{"d":"1997-08-08","o":10.25,"h":11,"l":10.25,"c":10.75,"v":9850},{"d":"1997-08-11","o":11,"h":11,"l":10.25,"c":10.25,"v":15425},{"d":"1997-08-12","o":10.5,"h":10.5,"l":10.25,"c":10.25,"v":25675},{"d":"1997-08-13","o":10.25,"h":10.25,"l":9.5,"c":9.75,"v":9050},{"d":"1997-08-14","o":9.75,"h":10.75,"l":9,"c":10.75,"v":461400},{"d":"1997-08-15","o":11,"h":12,"l":10.5,"c":11.25,"v":33625},{"d":"1997-08-18","o":11,"h":11.75,"l":11,"c":11.5,"v":16425},{"d":"1997-08-19","o":11.5,"h":11.5,"l":11,"c":11.5,"v":25725},{"d":"1997-08-20","o":11.5,"h":12,"l":11,"c":11.5,"v":45275},{"d":"1997-08-21","o":11.75,"h":12.25,"l":11.5,"c":12.25,"v":35050},{"d":"1997-08-22","o":11.75,"h":12.25,"l":11.75,"c":12,"v":17900},{"d":"1997-08-25","o":12,"h":12,"l":11.5,"c":11.5,"v":18625},{"d":"1997-08-26","o":11.5,"h":11.62,"l":10.5,"c":11,"v":27025},{"d":"1997-08-27","o":11,"h":11.75,"l":11,"c":11.75,"v":14050},{"d":"1997-08-28","o":11.75,"h":12,"l":11,"c":11.5,"v":33100},{"d":"1997-08-29","o":11.5,"h":12,"l":11.25,"c":12,"v":7725},{"d":"1997-09-02","o":11.5,"h":12,"l":11.5,"c":12,"v":7925},{"d":"1997-09-03","o":12,"h":12.25,"l":11.5,"c":11.5,"v":20825},{"d":"1997-09-04","o":11.5,"h":12.25,"l":11.5,"c":12.25,"v":33950},{"d":"1997-09-05","o":12.5,"h":13,"l":12,"c":12.25,"v":16650},{"d":"1997-09-08","o":12,"h":14,"l":12,"c":13,"v":22500},{"d":"1997-09-09","o":13.5,"h":13.5,"l":12.75,"c":12.75,"v":11625},{"d":"1997-09-10","o":13.25,"h":13.25,"l":12.75,"c":12.88,"v":4775},{"d":"1997-09-11","o":12.88,"h":12.88,"l":11.75,"c":12.25,"v":19825},{"d":"1997-09-12","o":12.25,"h":12.25,"l":11.75,"c":11.75,"v":4075},{"d":"1997-09-15","o":12,"h":12,"l":11.75,"c":12,"v":10625},{"d":"1997-09-16","o":12,"h":12,"l":11.75,"c":11.75,"v":6725},{"d":"1997-09-17","o":12,"h":12.25,"l":11.75,"c":12,"v":17075},{"d":"1997-09-18","o":12,"h":12,"l":11.25,"c":11.25,"v":9550},{"d":"1997-09-19","o":11.75,"h":12,"l":11.5,"c":12,"v":7000},{"d":"1997-09-22","o":11.75,"h":12,"l":11.5,"c":12,"v":7550},{"d":"1997-09-23","o":11.75,"h":12,"l":11.5,"c":11.5,"v":17450},{"d":"1997-09-24","o":11.75,"h":11.75,"l":11.25,"c":11.75,"v":10000},{"d":"1997-09-25","o":11.25,"h":11.75,"l":11.25,"c":11.75,"v":8450},{"d":"1997-09-26","o":11.75,"h":12.75,"l":11.75,"c":12.25,"v":16050},{"d":"1997-09-29","o":12.25,"h":12.25,"l":10.75,"c":11.25,"v":10550},{"d":"1997-09-30","o":10.75,"h":11.75,"l":10.75,"c":11,"v":19675},{"d":"1997-10-01","o":11.75,"h":12,"l":11.25,"c":11.5,"v":12775},{"d":"1997-10-02","o":11.5,"h":12,"l":10.62,"c":11.75,"v":8625},{"d":"1997-10-03","o":11.5,"h":12,"l":11.5,"c":11.75,"v":3400},{"d":"1997-10-06","o":12,"h":12,"l":11.5,"c":11.5,"v":11150},{"d":"1997-10-07","o":11.25,"h":11.75,"l":11.25,"c":11.75,"v":2075},{"d":"1997-10-08","o":11.38,"h":11.5,"l":11,"c":11,"v":4550},{"d":"1997-10-09","o":11,"h":11,"l":10.75,"c":10.75,"v":5900},{"d":"1997-10-10","o":11,"h":11.25,"l":10.75,"c":11,"v":8625},{"d":"1997-10-13","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":1975},{"d":"1997-10-14","o":11,"h":11.25,"l":10.75,"c":11,"v":11225},{"d":"1997-10-15","o":11.5,"h":11.5,"l":11,"c":11.25,"v":3575},{"d":"1997-10-16","o":11,"h":11,"l":10.75,"c":10.75,"v":2450},{"d":"1997-10-17","o":10.75,"h":11,"l":10.75,"c":10.75,"v":2075},{"d":"1997-10-20","o":11.25,"h":11.5,"l":10.75,"c":11,"v":10850},{"d":"1997-10-21","o":11.5,"h":11.5,"l":11.25,"c":11.5,"v":6625},{"d":"1997-10-22","o":11.5,"h":11.5,"l":11.25,"c":11.5,"v":2100},{"d":"1997-10-23","o":11.5,"h":11.5,"l":10.75,"c":10.75,"v":5775},{"d":"1997-10-24","o":11,"h":11,"l":11,"c":11,"v":1725},{"d":"1997-10-27","o":10.75,"h":11,"l":10.25,"c":11,"v":13000},{"d":"1997-10-28","o":9.75,"h":11,"l":9.75,"c":11,"v":5550},{"d":"1997-10-29","o":11,"h":11,"l":10.25,"c":10.5,"v":4100},{"d":"1997-10-30","o":10.5,"h":10.75,"l":10,"c":10.5,"v":4725},{"d":"1997-10-31","o":10.25,"h":10.75,"l":10.25,"c":10.75,"v":2500},{"d":"1997-11-03","o":10.25,"h":10.75,"l":10,"c":10.5,"v":3725},{"d":"1997-11-04","o":10.25,"h":10.5,"l":10.25,"c":10.5,"v":4325},{"d":"1997-11-05","o":10.25,"h":10.5,"l":10.25,"c":10.25,"v":10075},{"d":"1997-11-06","o":10.5,"h":10.5,"l":10.25,"c":10.5,"v":1875},{"d":"1997-11-07","o":10.5,"h":10.5,"l":10.25,"c":10.5,"v":2375},{"d":"1997-11-10","o":10.5,"h":10.75,"l":10.5,"c":10.5,"v":5475},{"d":"1997-11-11","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":150},{"d":"1997-11-12","o":10.75,"h":10.75,"l":10.5,"c":10.75,"v":12375},{"d":"1997-11-13","o":10.5,"h":11,"l":10.5,"c":10.75,"v":6675},{"d":"1997-11-14","o":10.75,"h":11,"l":10.5,"c":11,"v":14350},{"d":"1997-11-17","o":11,"h":11,"l":10.5,"c":11,"v":2425},{"d":"1997-11-18","o":11,"h":11,"l":10.5,"c":10.75,"v":11525},{"d":"1997-11-19","o":10.5,"h":10.5,"l":9.5,"c":9.5,"v":11625},{"d":"1997-11-20","o":9.5,"h":10,"l":9,"c":9.25,"v":8200},{"d":"1997-11-21","o":9.25,"h":9.25,"l":7.5,"c":8,"v":19450},{"d":"1997-11-24","o":8,"h":9,"l":8,"c":8.5,"v":19475},{"d":"1997-11-25","o":8.5,"h":9.5,"l":8.25,"c":9,"v":4925},{"d":"1997-11-26","o":9,"h":9.25,"l":8.75,"c":8.75,"v":3175},{"d":"1997-11-28","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":2425},{"d":"1997-12-01","o":9,"h":9.5,"l":9,"c":9.5,"v":1050},{"d":"1997-12-02","o":9.25,"h":9.75,"l":9.25,"c":9.75,"v":2300},{"d":"1997-12-03","o":9.25,"h":9.5,"l":9,"c":9,"v":7850},{"d":"1997-12-04","o":8.25,"h":9,"l":8.25,"c":8.5,"v":2375},{"d":"1997-12-05","o":8.5,"h":9.75,"l":8.5,"c":9.75,"v":1900},{"d":"1997-12-08","o":9.75,"h":9.75,"l":8.5,"c":8.5,"v":8350},{"d":"1997-12-09","o":8.5,"h":9,"l":8.5,"c":8.75,"v":10850},{"d":"1997-12-10","o":8.5,"h":9,"l":8,"c":8,"v":8175},{"d":"1997-12-11","o":9,"h":9,"l":7.75,"c":8,"v":8125},{"d":"1997-12-12","o":8,"h":8.25,"l":7.88,"c":8.25,"v":4400},{"d":"1997-12-15","o":8.5,"h":8.5,"l":8,"c":8.38,"v":5475},{"d":"1997-12-16","o":8.5,"h":9.62,"l":8.5,"c":9,"v":12850},{"d":"1997-12-17","o":9,"h":9.5,"l":8.75,"c":9,"v":17050},{"d":"1997-12-18","o":9,"h":9.5,"l":8.75,"c":9.25,"v":3800},{"d":"1997-12-19","o":9.25,"h":9.25,"l":8.5,"c":9,"v":4800},{"d":"1997-12-22","o":8.5,"h":9,"l":8.5,"c":8.5,"v":6800},{"d":"1997-12-23","o":8.5,"h":8.75,"l":8.5,"c":8.5,"v":4975},{"d":"1997-12-24","o":8.25,"h":8.75,"l":8.25,"c":8.75,"v":1175},{"d":"1997-12-26","o":8.5,"h":8.75,"l":8.25,"c":8.75,"v":1700},{"d":"1997-12-29","o":8.25,"h":8.5,"l":8,"c":8.5,"v":5075},{"d":"1997-12-30","o":8,"h":8,"l":7.5,"c":7.5,"v":4775},{"d":"1997-12-31","o":8,"h":8.5,"l":7.5,"c":8.25,"v":8175},{"d":"1998-01-02","o":8,"h":8.25,"l":8,"c":8.25,"v":4125},{"d":"1998-01-05","o":8,"h":8.25,"l":8,"c":8,"v":525},{"d":"1998-01-06","o":8,"h":8.25,"l":8,"c":8.25,"v":2125},{"d":"1998-01-07","o":8.5,"h":8.5,"l":8,"c":8.25,"v":10900},{"d":"1998-01-08","o":8.25,"h":8.25,"l":8,"c":8.25,"v":3150},{"d":"1998-01-09","o":8,"h":8.5,"l":8,"c":8.5,"v":175},{"d":"1998-01-12","o":8,"h":8.25,"l":7.75,"c":7.75,"v":3300},{"d":"1998-01-13","o":7.75,"h":7.75,"l":7.5,"c":7.5,"v":1325},{"d":"1998-01-14","o":7.5,"h":8,"l":7.5,"c":7.75,"v":1600},{"d":"1998-01-15","o":8,"h":8.25,"l":7.5,"c":7.5,"v":5850},{"d":"1998-01-16","o":7.5,"h":8.5,"l":7.5,"c":8.5,"v":18925},{"d":"1998-01-20","o":8.5,"h":10,"l":8.25,"c":9.88,"v":29875},{"d":"1998-01-21","o":10.5,"h":10.75,"l":9.5,"c":10,"v":23650},{"d":"1998-01-22","o":10.5,"h":10.5,"l":10,"c":10.25,"v":8150},{"d":"1998-01-23","o":9.75,"h":10,"l":8.75,"c":10,"v":10975},{"d":"1998-01-26","o":10,"h":10.75,"l":9.38,"c":10,"v":8075},{"d":"1998-01-27","o":10.5,"h":10.75,"l":10.25,"c":10.25,"v":6125},{"d":"1998-01-28","o":10,"h":10.5,"l":10,"c":10,"v":4625},{"d":"1998-01-29","o":10.5,"h":10.5,"l":9.5,"c":9.5,"v":5900},{"d":"1998-01-30","o":9.25,"h":10,"l":9.25,"c":9.5,"v":525},{"d":"1998-02-02","o":9.5,"h":11,"l":9.5,"c":10.25,"v":5000},{"d":"1998-02-03","o":10.25,"h":11,"l":10.25,"c":10.25,"v":4925},{"d":"1998-02-04","o":10.75,"h":11,"l":10.25,"c":11,"v":6750},{"d":"1998-02-05","o":10.94,"h":11.25,"l":10.5,"c":11.19,"v":4675},{"d":"1998-02-06","o":11,"h":11.25,"l":10.5,"c":10.62,"v":2800},{"d":"1998-02-09","o":11.25,"h":11.25,"l":11,"c":11.25,"v":4325},{"d":"1998-02-10","o":11.25,"h":11.25,"l":10.75,"c":10.75,"v":13300},{"d":"1998-02-11","o":11,"h":11.25,"l":10.75,"c":11.25,"v":9150},{"d":"1998-02-12","o":11.25,"h":11.25,"l":10.5,"c":11,"v":12625},{"d":"1998-02-13","o":11,"h":11,"l":10.5,"c":10.5,"v":1600},{"d":"1998-02-17","o":11,"h":11,"l":10.5,"c":10.75,"v":8500},{"d":"1998-02-18","o":11,"h":11,"l":10,"c":10.25,"v":11525},{"d":"1998-02-19","o":10.5,"h":11,"l":10,"c":10,"v":3900},{"d":"1998-02-20","o":11,"h":11,"l":10,"c":10.25,"v":7425},{"d":"1998-02-23","o":10,"h":10,"l":9,"c":9,"v":4875},{"d":"1998-02-24","o":9.75,"h":10,"l":9,"c":9,"v":4700},{"d":"1998-02-25","o":9.5,"h":10,"l":9,"c":10,"v":3350},{"d":"1998-02-26","o":9.75,"h":9.75,"l":8,"c":8.5,"v":8925},{"d":"1998-02-27","o":9,"h":9.5,"l":8,"c":9.5,"v":4925},{"d":"1998-03-02","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":375},{"d":"1998-03-03","o":9.25,"h":9.75,"l":9,"c":9,"v":3150},{"d":"1998-03-04","o":9,"h":9.12,"l":8.25,"c":9,"v":5750},{"d":"1998-03-05","o":9,"h":10.5,"l":8.75,"c":9.88,"v":11075},{"d":"1998-03-06","o":10.25,"h":10.25,"l":9.75,"c":9.88,"v":2600},{"d":"1998-03-09","o":10.25,"h":10.25,"l":9.5,"c":9.5,"v":4500},{"d":"1998-03-10","o":9.75,"h":9.75,"l":9.12,"c":9.5,"v":5050},{"d":"1998-03-11","o":9.25,"h":9.25,"l":9,"c":9,"v":2525},{"d":"1998-03-12","o":9.25,"h":9.75,"l":9.25,"c":9.25,"v":2050},{"d":"1998-03-13","o":9.25,"h":10.25,"l":9.25,"c":9.75,"v":10400},{"d":"1998-03-16","o":10,"h":10,"l":9.25,"c":9.75,"v":18975},{"d":"1998-03-17","o":9.75,"h":10.5,"l":9.5,"c":10.5,"v":8725},{"d":"1998-03-18","o":10.12,"h":10.25,"l":9.75,"c":10,"v":5775},{"d":"1998-03-19","o":10.5,"h":10.5,"l":9.75,"c":10.5,"v":6425},{"d":"1998-03-20","o":9.75,"h":10.25,"l":9.75,"c":10,"v":4350},{"d":"1998-03-23","o":9.75,"h":10.25,"l":9.75,"c":10.25,"v":2250},{"d":"1998-03-24","o":9.75,"h":10.25,"l":9.75,"c":10,"v":11400},{"d":"1998-03-25","o":9.75,"h":10.25,"l":9.5,"c":9.5,"v":4650},{"d":"1998-03-26","o":9.5,"h":10.25,"l":9.5,"c":9.5,"v":2050},{"d":"1998-03-27","o":10,"h":10,"l":9.25,"c":9.75,"v":3100},{"d":"1998-03-30","o":9.75,"h":9.75,"l":9.25,"c":9.25,"v":3725},{"d":"1998-03-31","o":9.75,"h":9.75,"l":9.25,"c":9.25,"v":1425},{"d":"1998-04-01","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":3475},{"d":"1998-04-02","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":1675},{"d":"1998-04-03","o":9.5,"h":9.5,"l":9.25,"c":9.5,"v":1950},{"d":"1998-04-06","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":1600},{"d":"1998-04-07","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":3500},{"d":"1998-04-08","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":175},{"d":"1998-04-09","o":9.25,"h":9.75,"l":9.25,"c":9.5,"v":7275},{"d":"1998-04-13","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":975},{"d":"1998-04-14","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":7250},{"d":"1998-04-15","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":1775},{"d":"1998-04-16","o":9.25,"h":9.5,"l":9,"c":9,"v":7100},{"d":"1998-04-17","o":9.5,"h":9.5,"l":9,"c":9,"v":500},{"d":"1998-04-20","o":9,"h":9.5,"l":8.75,"c":9,"v":4800},{"d":"1998-04-21","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":1875},{"d":"1998-04-22","o":9,"h":9,"l":9,"c":9,"v":1775},{"d":"1998-04-23","o":8.75,"h":9.25,"l":8.25,"c":8.25,"v":9075},{"d":"1998-04-24","o":8.25,"h":9.25,"l":8.25,"c":9.25,"v":2175},{"d":"1998-04-27","o":9.25,"h":9.25,"l":8.25,"c":9,"v":2875},{"d":"1998-04-28","o":9,"h":9,"l":9,"c":9,"v":100},{"d":"1998-04-29","o":8.75,"h":9,"l":8.25,"c":9,"v":3750},{"d":"1998-04-30","o":9,"h":9,"l":8.25,"c":8.25,"v":1825},{"d":"1998-05-01","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":1975},{"d":"1998-05-04","o":8.5,"h":8.5,"l":8.25,"c":8.38,"v":5300},{"d":"1998-05-05","o":8.75,"h":8.75,"l":8.25,"c":8.38,"v":6650},{"d":"1998-05-06","o":8.25,"h":8.25,"l":8,"c":8,"v":3250},{"d":"1998-05-07","o":8.25,"h":8.25,"l":8,"c":8,"v":2825},{"d":"1998-05-08","o":7.75,"h":8.25,"l":7.75,"c":8.25,"v":2725},{"d":"1998-05-11","o":8.25,"h":8.25,"l":8,"c":8,"v":6225},{"d":"1998-05-12","o":8,"h":8.25,"l":8,"c":8.25,"v":1475},{"d":"1998-05-13","o":8.25,"h":8.25,"l":8,"c":8.25,"v":375},{"d":"1998-05-14","o":8,"h":8.25,"l":8,"c":8,"v":750},{"d":"1998-05-15","o":8.25,"h":8.25,"l":7.75,"c":7.75,"v":3850},{"d":"1998-05-18","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":4700},{"d":"1998-05-19","o":8.25,"h":8.25,"l":7.75,"c":7.75,"v":8050},{"d":"1998-05-20","o":7.75,"h":8,"l":7.75,"c":8,"v":3500},{"d":"1998-05-21","o":8,"h":8,"l":8,"c":8,"v":1975},{"d":"1998-05-22","o":8,"h":8.5,"l":8,"c":8.5,"v":2750},{"d":"1998-05-26","o":8,"h":8.25,"l":7.5,"c":8.25,"v":5775},{"d":"1998-05-27","o":7.75,"h":8,"l":7.5,"c":7.75,"v":4925},{"d":"1998-05-28","o":7.75,"h":8,"l":7.5,"c":7.75,"v":4100},{"d":"1998-05-29","o":8,"h":8,"l":7.5,"c":8,"v":2200},{"d":"1998-06-01","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":7425},{"d":"1998-06-02","o":7.5,"h":8,"l":7,"c":7,"v":6675},{"d":"1998-06-03","o":7.25,"h":7.5,"l":6.5,"c":7,"v":14575},{"d":"1998-06-04","o":7,"h":7.5,"l":6.75,"c":6.75,"v":3525},{"d":"1998-06-05","o":7,"h":7.75,"l":7,"c":7,"v":6050},{"d":"1998-06-08","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":4175},{"d":"1998-06-09","o":7.5,"h":7.5,"l":7,"c":7.5,"v":1225},{"d":"1998-06-10","o":7.25,"h":7.5,"l":7,"c":7.5,"v":3675},{"d":"1998-06-11","o":6.75,"h":8,"l":6.75,"c":6.75,"v":3850},{"d":"1998-06-12","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":875},{"d":"1998-06-15","o":6.75,"h":7,"l":6.75,"c":7,"v":500},{"d":"1998-06-16","o":7,"h":7.25,"l":6.75,"c":6.75,"v":3325},{"d":"1998-06-17","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":2050},{"d":"1998-06-18","o":7,"h":7,"l":6.75,"c":7,"v":2950},{"d":"1998-06-19","o":7.25,"h":7.5,"l":7,"c":7.25,"v":3975},{"d":"1998-06-22","o":7.5,"h":8,"l":7,"c":7.5,"v":11750},{"d":"1998-06-23","o":7.5,"h":8,"l":7.5,"c":7.75,"v":2900},{"d":"1998-06-24","o":7.5,"h":8,"l":7.5,"c":7.75,"v":5950},{"d":"1998-06-25","o":8,"h":8,"l":7.5,"c":8,"v":3150},{"d":"1998-06-26","o":7.75,"h":8.25,"l":7.75,"c":8,"v":2800},{"d":"1998-06-29","o":8.5,"h":8.5,"l":8.12,"c":8.12,"v":4075},{"d":"1998-06-30","o":8,"h":8,"l":7.88,"c":8,"v":3650},{"d":"1998-07-01","o":8,"h":8,"l":7.75,"c":7.75,"v":6750},{"d":"1998-07-02","o":7.75,"h":8,"l":7.75,"c":7.75,"v":825},{"d":"1998-07-06","o":7.75,"h":8,"l":7.5,"c":7.5,"v":5825},{"d":"1998-07-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"1998-07-08","o":7.25,"h":7.25,"l":7,"c":7,"v":7800},{"d":"1998-07-09","o":7,"h":7.25,"l":7,"c":7,"v":2575},{"d":"1998-07-10","o":7,"h":7.25,"l":7,"c":7.25,"v":2650},{"d":"1998-07-13","o":7.25,"h":7.25,"l":7,"c":7,"v":5675},{"d":"1998-07-14","o":7,"h":7.5,"l":6.88,"c":6.88,"v":5400},{"d":"1998-07-15","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":1275},{"d":"1998-07-16","o":7,"h":7.5,"l":6.88,"c":6.88,"v":2650},{"d":"1998-07-17","o":6.88,"h":7,"l":6.88,"c":7,"v":7350},{"d":"1998-07-20","o":7.25,"h":7.25,"l":4.75,"c":5.5,"v":29075},{"d":"1998-07-21","o":5.5,"h":6.5,"l":5,"c":5.25,"v":19450},{"d":"1998-07-22","o":5.38,"h":6.12,"l":5.12,"c":5.62,"v":4225},{"d":"1998-07-23","o":5.75,"h":5.75,"l":5.25,"c":5.25,"v":8000},{"d":"1998-07-24","o":5.12,"h":5.5,"l":5,"c":5,"v":2000},{"d":"1998-07-27","o":5,"h":5.62,"l":5,"c":5.62,"v":13700},{"d":"1998-07-28","o":5.5,"h":5.75,"l":5.25,"c":5.62,"v":7525},{"d":"1998-07-29","o":5.38,"h":5.38,"l":5,"c":5.25,"v":3450},{"d":"1998-07-30","o":5.5,"h":5.5,"l":5,"c":5.25,"v":1650},{"d":"1998-07-31","o":5.5,"h":6,"l":5.25,"c":6,"v":7925},{"d":"1998-08-03","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":875},{"d":"1998-08-04","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":14450},{"d":"1998-08-05","o":4.25,"h":4.5,"l":3.75,"c":4,"v":15700},{"d":"1998-08-06","o":4.25,"h":5,"l":4.25,"c":4.75,"v":3850},{"d":"1998-08-07","o":5,"h":5.25,"l":4.75,"c":5,"v":2200},{"d":"1998-08-10","o":5.25,"h":5.88,"l":5.25,"c":5.88,"v":2375},{"d":"1998-08-11","o":5,"h":5,"l":4.62,"c":4.62,"v":1775},{"d":"1998-08-12","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"1998-08-13","o":4.62,"h":5.12,"l":4.38,"c":5.12,"v":1575},{"d":"1998-08-14","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":75},{"d":"1998-08-17","o":5.25,"h":5.38,"l":5,"c":5.38,"v":7525},{"d":"1998-08-18","o":5.25,"h":5.38,"l":5.19,"c":5.19,"v":5950},{"d":"1998-08-19","o":5.12,"h":5.38,"l":5,"c":5.25,"v":6500},{"d":"1998-08-20","o":5.25,"h":5.38,"l":5,"c":5.38,"v":1125},{"d":"1998-08-21","o":5.25,"h":5.38,"l":5,"c":5.38,"v":1700},{"d":"1998-08-24","o":5,"h":5,"l":4.75,"c":4.75,"v":1875},{"d":"1998-08-25","o":4.88,"h":5,"l":4.88,"c":5,"v":5375},{"d":"1998-08-26","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":875},{"d":"1998-08-27","o":4.12,"h":4.5,"l":4.12,"c":4.12,"v":725},{"d":"1998-08-28","o":3.88,"h":4,"l":3.62,"c":3.62,"v":6925},{"d":"1998-08-31","o":4,"h":4,"l":3.5,"c":3.5,"v":2975},{"d":"1998-09-01","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":1700},{"d":"1998-09-02","o":3.5,"h":3.75,"l":2.75,"c":3.25,"v":7325},{"d":"1998-09-03","o":3.12,"h":3.12,"l":2.75,"c":2.75,"v":16925},{"d":"1998-09-04","o":2.5,"h":3,"l":2.5,"c":2.75,"v":2500},{"d":"1998-09-08","o":2.88,"h":3.12,"l":2.75,"c":3.12,"v":3875},{"d":"1998-09-09","o":3.12,"h":3.12,"l":3,"c":3.12,"v":3000},{"d":"1998-09-10","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":4900},{"d":"1998-09-11","o":3.12,"h":3.75,"l":3.12,"c":3.5,"v":8375},{"d":"1998-09-14","o":3.88,"h":3.88,"l":3.25,"c":3.75,"v":9950},{"d":"1998-09-15","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":250},{"d":"1998-09-16","o":3.75,"h":4,"l":3.75,"c":4,"v":7200},{"d":"1998-09-17","o":4,"h":4,"l":3.5,"c":3.5,"v":2475},{"d":"1998-09-18","o":3.5,"h":3.62,"l":3.5,"c":3.62,"v":1025},{"d":"1998-09-21","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":4925},{"d":"1998-09-22","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":650},{"d":"1998-09-23","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":2875},{"d":"1998-09-24","o":3.25,"h":3.25,"l":2.88,"c":2.88,"v":12600},{"d":"1998-09-25","o":3,"h":3.62,"l":3,"c":3.62,"v":2550},{"d":"1998-09-28","o":3.75,"h":4.12,"l":3.5,"c":3.5,"v":4775},{"d":"1998-09-29","o":3.75,"h":4.12,"l":3.75,"c":3.75,"v":3900},{"d":"1998-09-30","o":3.5,"h":3.69,"l":3.5,"c":3.69,"v":1350},{"d":"1998-10-01","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":125},{"d":"1998-10-02","o":3.5,"h":3.88,"l":3.5,"c":3.88,"v":1800},{"d":"1998-10-05","o":3.25,"h":3.88,"l":3,"c":3,"v":5500},{"d":"1998-10-06","o":3,"h":3,"l":2.75,"c":3,"v":5225},{"d":"1998-10-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":375},{"d":"1998-10-08","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":25},{"d":"1998-10-09","o":2.62,"h":3.5,"l":2.62,"c":3.5,"v":1850},{"d":"1998-10-12","o":3,"h":3,"l":3,"c":3,"v":1075},{"d":"1998-10-13","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":1375},{"d":"1998-10-14","o":3.12,"h":3.12,"l":3,"c":3,"v":5375},{"d":"1998-10-15","o":3,"h":3,"l":3,"c":3,"v":500},{"d":"1998-10-16","o":3,"h":3.5,"l":3,"c":3.5,"v":3075},{"d":"1998-10-19","o":3,"h":3.25,"l":2.75,"c":2.75,"v":24400},{"d":"1998-10-20","o":2.62,"h":3.75,"l":2.62,"c":3,"v":25700},{"d":"1998-10-21","o":2.75,"h":3.25,"l":2.75,"c":2.88,"v":44550},{"d":"1998-10-22","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":14250},{"d":"1998-10-23","o":2.62,"h":2.75,"l":2.25,"c":2.5,"v":56150},{"d":"1998-10-26","o":2.5,"h":3,"l":2.5,"c":2.88,"v":12600},{"d":"1998-10-27","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":100},{"d":"1998-10-28","o":3,"h":3,"l":2.88,"c":3,"v":13750},{"d":"1998-10-29","o":3.25,"h":3.75,"l":3.25,"c":3.75,"v":9725},{"d":"1998-10-30","o":3.75,"h":4.25,"l":3.38,"c":4,"v":14100},{"d":"1998-11-02","o":4,"h":4.5,"l":4,"c":4.25,"v":15875},{"d":"1998-11-03","o":4.75,"h":4.75,"l":4.25,"c":4.5,"v":11325},{"d":"1998-11-04","o":4.75,"h":4.88,"l":4,"c":4.12,"v":16900},{"d":"1998-11-05","o":4,"h":4.12,"l":4,"c":4,"v":7325},{"d":"1998-11-06","o":4,"h":4.5,"l":4,"c":4.5,"v":4700},{"d":"1998-11-09","o":4.75,"h":4.75,"l":4.25,"c":4.25,"v":750},{"d":"1998-11-10","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":625},{"d":"1998-11-11","o":4.5,"h":4.75,"l":4.25,"c":4.25,"v":1425},{"d":"1998-11-12","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1998-11-13","o":4.25,"h":4.5,"l":4,"c":4.5,"v":7525},{"d":"1998-11-16","o":4.12,"h":4.5,"l":4,"c":4,"v":10150},{"d":"1998-11-17","o":4,"h":4,"l":3.75,"c":4,"v":6350},{"d":"1998-11-18","o":4,"h":4,"l":3.5,"c":3.5,"v":12000},{"d":"1998-11-19","o":3.75,"h":3.88,"l":3.75,"c":3.88,"v":1750},{"d":"1998-11-20","o":3.75,"h":4,"l":3.62,"c":3.62,"v":8725},{"d":"1998-11-23","o":3.62,"h":3.75,"l":3.62,"c":3.75,"v":625},{"d":"1998-11-24","o":3.62,"h":3.75,"l":3.62,"c":3.75,"v":25225},{"d":"1998-11-25","o":4,"h":4,"l":3.75,"c":3.75,"v":1350},{"d":"1998-11-27","o":4,"h":4,"l":3.88,"c":4,"v":6500},{"d":"1998-11-30","o":4,"h":4.5,"l":4,"c":4,"v":3925},{"d":"1998-12-01","o":4,"h":4.25,"l":3.88,"c":3.88,"v":5450},{"d":"1998-12-02","o":4.25,"h":4.25,"l":3.88,"c":3.88,"v":250},{"d":"1998-12-03","o":4,"h":4.75,"l":4,"c":4.75,"v":9150},{"d":"1998-12-04","o":4.25,"h":4.75,"l":4.25,"c":4.5,"v":5700},{"d":"1998-12-07","o":4.25,"h":4.25,"l":4,"c":4.12,"v":6600},{"d":"1998-12-08","o":4,"h":4,"l":4,"c":4,"v":2775},{"d":"1998-12-09","o":4,"h":4,"l":3.88,"c":4,"v":11400},{"d":"1998-12-10","o":3.88,"h":4.25,"l":3.88,"c":4,"v":6750},{"d":"1998-12-11","o":4,"h":4,"l":4,"c":4,"v":4575},{"d":"1998-12-14","o":4.25,"h":4.25,"l":3.88,"c":3.88,"v":7175},{"d":"1998-12-15","o":4,"h":4,"l":3.88,"c":3.88,"v":6675},{"d":"1998-12-16","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":5225},{"d":"1998-12-17","o":3.75,"h":3.75,"l":3.62,"c":3.75,"v":7600},{"d":"1998-12-18","o":4,"h":4,"l":3.62,"c":3.75,"v":6125},{"d":"1998-12-21","o":3.75,"h":4,"l":3.75,"c":3.75,"v":5725},{"d":"1998-12-22","o":4,"h":4,"l":3.75,"c":3.88,"v":4125},{"d":"1998-12-23","o":4,"h":4.25,"l":4,"c":4.12,"v":10550},{"d":"1998-12-24","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":1250},{"d":"1998-12-28","o":4.12,"h":4.5,"l":4.12,"c":4.38,"v":7675},{"d":"1998-12-29","o":4.25,"h":4.5,"l":4.12,"c":4.5,"v":12775},{"d":"1998-12-30","o":4.75,"h":5.88,"l":4.5,"c":5.88,"v":26625},{"d":"1998-12-31","o":5.88,"h":5.88,"l":5,"c":5.5,"v":9650},{"d":"1999-01-04","o":5.75,"h":6,"l":5.5,"c":6,"v":8100},{"d":"1999-01-05","o":6.12,"h":6.25,"l":5.88,"c":6.25,"v":10925},{"d":"1999-01-06","o":6,"h":6.25,"l":5.5,"c":6,"v":32825},{"d":"1999-01-07","o":5.5,"h":6.38,"l":5.5,"c":6.38,"v":8100},{"d":"1999-01-08","o":6.38,"h":7,"l":5,"c":5.5,"v":63650},{"d":"1999-01-11","o":5.25,"h":5.25,"l":4.75,"c":5,"v":8400},{"d":"1999-01-12","o":4.75,"h":5,"l":4.5,"c":4.5,"v":1700},{"d":"1999-01-13","o":4.12,"h":5.5,"l":4.12,"c":5,"v":7775},{"d":"1999-01-14","o":4.75,"h":5,"l":4.5,"c":4.88,"v":8425},{"d":"1999-01-15","o":4.5,"h":5,"l":4.5,"c":5,"v":3725},{"d":"1999-01-19","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":2525},{"d":"1999-01-20","o":4.5,"h":4.62,"l":4.5,"c":4.62,"v":1900},{"d":"1999-01-21","o":4.62,"h":4.88,"l":4.5,"c":4.5,"v":5325},{"d":"1999-01-22","o":4.5,"h":4.62,"l":4.5,"c":4.5,"v":5050},{"d":"1999-01-25","o":4.5,"h":4.62,"l":4.38,"c":4.5,"v":2650},{"d":"1999-01-26","o":4.62,"h":4.62,"l":4.38,"c":4.5,"v":8075},{"d":"1999-01-27","o":4.38,"h":4.5,"l":4.25,"c":4.25,"v":4325},{"d":"1999-01-28","o":4.38,"h":4.75,"l":4.38,"c":4.5,"v":4700},{"d":"1999-01-29","o":4.38,"h":4.75,"l":4.38,"c":4.75,"v":14875},{"d":"1999-02-01","o":4.5,"h":4.62,"l":4.5,"c":4.62,"v":2550},{"d":"1999-02-02","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":4425},{"d":"1999-02-03","o":4.75,"h":4.88,"l":4.5,"c":4.75,"v":12875},{"d":"1999-02-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":250},{"d":"1999-02-05","o":4.75,"h":4.88,"l":4.75,"c":4.81,"v":5400},{"d":"1999-02-08","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":6550},{"d":"1999-02-09","o":4.75,"h":4.88,"l":4.25,"c":4.5,"v":9125},{"d":"1999-02-10","o":4.25,"h":4.88,"l":4.12,"c":4.88,"v":9775},{"d":"1999-02-11","o":4.88,"h":5.5,"l":4.25,"c":5,"v":8875},{"d":"1999-02-12","o":4.75,"h":4.88,"l":4.62,"c":4.75,"v":600},{"d":"1999-02-16","o":4.75,"h":5,"l":4.75,"c":5,"v":11125},{"d":"1999-02-17","o":4.88,"h":5,"l":4.62,"c":4.62,"v":10700},{"d":"1999-02-18","o":4.62,"h":5,"l":4.62,"c":4.62,"v":5975},{"d":"1999-02-19","o":4.5,"h":5,"l":4.5,"c":4.75,"v":8950},{"d":"1999-02-22","o":4.62,"h":5,"l":4.5,"c":5,"v":5400},{"d":"1999-02-23","o":4.88,"h":5,"l":4.75,"c":4.75,"v":9650},{"d":"1999-02-24","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":525},{"d":"1999-02-25","o":4.75,"h":5,"l":4.62,"c":4.75,"v":1750},{"d":"1999-02-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1625},{"d":"1999-03-01","o":4.75,"h":4.75,"l":4.5,"c":4.75,"v":900},{"d":"1999-03-02","o":4.62,"h":5.5,"l":4.12,"c":4.25,"v":63350},{"d":"1999-03-03","o":4.25,"h":4.25,"l":3.88,"c":3.88,"v":15050},{"d":"1999-03-04","o":3.75,"h":4,"l":3.75,"c":3.75,"v":12875},{"d":"1999-03-05","o":3.62,"h":3.75,"l":3.62,"c":3.62,"v":7625},{"d":"1999-03-08","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":2700},{"d":"1999-03-09","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":4375},{"d":"1999-03-10","o":3.62,"h":3.62,"l":3.5,"c":3.62,"v":3450},{"d":"1999-03-11","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":3725},{"d":"1999-03-12","o":3.38,"h":3.88,"l":3.25,"c":3.62,"v":9200},{"d":"1999-03-15","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":25},{"d":"1999-03-16","o":3.5,"h":3.88,"l":3.5,"c":3.75,"v":3375},{"d":"1999-03-17","o":4,"h":4,"l":3.5,"c":3.62,"v":6400},{"d":"1999-03-18","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":5000},{"d":"1999-03-19","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":4975},{"d":"1999-03-22","o":3.62,"h":3.75,"l":3.5,"c":3.5,"v":1575},{"d":"1999-03-23","o":3.62,"h":4,"l":3.62,"c":3.75,"v":5575},{"d":"1999-03-24","o":3.75,"h":3.75,"l":3.62,"c":3.75,"v":2675},{"d":"1999-03-25","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":2325},{"d":"1999-03-26","o":4,"h":4.12,"l":4,"c":4.12,"v":4625},{"d":"1999-03-29","o":4.25,"h":4.25,"l":4,"c":4,"v":3400},{"d":"1999-03-30","o":4,"h":4,"l":3.62,"c":3.62,"v":1500},{"d":"1999-03-31","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":7625},{"d":"1999-04-01","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":1425},{"d":"1999-04-05","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":375},{"d":"1999-04-06","o":3.75,"h":4,"l":3.5,"c":3.5,"v":4675},{"d":"1999-04-07","o":4.12,"h":4.12,"l":3.5,"c":3.75,"v":2575},{"d":"1999-04-08","o":4,"h":4,"l":3.75,"c":3.75,"v":1775},{"d":"1999-04-09","o":3.75,"h":4.12,"l":3.75,"c":4.12,"v":2975},{"d":"1999-04-12","o":3.88,"h":3.88,"l":3.5,"c":3.5,"v":7625},{"d":"1999-04-13","o":3.5,"h":3.75,"l":3.38,"c":3.38,"v":7625},{"d":"1999-04-14","o":3.5,"h":3.75,"l":3.38,"c":3.38,"v":5600},{"d":"1999-04-15","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":2775},{"d":"1999-04-16","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":4250},{"d":"1999-04-19","o":3.75,"h":3.75,"l":3.38,"c":3.38,"v":4825},{"d":"1999-04-20","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1999-04-21","o":3.38,"h":3.69,"l":3.38,"c":3.69,"v":8350},{"d":"1999-04-22","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":4000},{"d":"1999-04-23","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":3625},{"d":"1999-04-26","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":825},{"d":"1999-04-27","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":525},{"d":"1999-04-28","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":3550},{"d":"1999-04-29","o":3.75,"h":3.75,"l":3.38,"c":3.75,"v":11625},{"d":"1999-04-30","o":3.5,"h":3.75,"l":3.25,"c":3.25,"v":2350},{"d":"1999-05-03","o":3.75,"h":4,"l":3.75,"c":3.75,"v":1625},{"d":"1999-05-04","o":4.25,"h":5,"l":4,"c":5,"v":17475},{"d":"1999-05-05","o":5.25,"h":5.88,"l":4,"c":5,"v":15700},{"d":"1999-05-06","o":5,"h":5,"l":4,"c":4.25,"v":19875},{"d":"1999-05-07","o":4,"h":4.38,"l":4,"c":4.25,"v":10225},{"d":"1999-05-10","o":4.38,"h":4.38,"l":4.12,"c":4.12,"v":1300},{"d":"1999-05-11","o":4.12,"h":4.5,"l":4,"c":4.25,"v":6575},{"d":"1999-05-12","o":4.75,"h":4.75,"l":4,"c":4.25,"v":6850},{"d":"1999-05-13","o":4,"h":4,"l":4,"c":4,"v":1825},{"d":"1999-05-14","o":4.88,"h":4.88,"l":4,"c":4,"v":1850},{"d":"1999-05-17","o":4,"h":4.5,"l":4,"c":4.25,"v":3900},{"d":"1999-05-18","o":4,"h":4.25,"l":3.88,"c":4,"v":6675},{"d":"1999-05-19","o":3.88,"h":3.88,"l":3.75,"c":3.88,"v":7125},{"d":"1999-05-20","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":750},{"d":"1999-05-21","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":2075},{"d":"1999-05-24","o":3.75,"h":3.88,"l":3.75,"c":3.88,"v":1950},{"d":"1999-05-25","o":3.75,"h":3.88,"l":3.62,"c":3.88,"v":6575},{"d":"1999-05-26","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":0},{"d":"1999-05-27","o":3.81,"h":3.88,"l":3.81,"c":3.88,"v":3875},{"d":"1999-05-28","o":3.75,"h":3.88,"l":3.75,"c":3.75,"v":2000},{"d":"1999-06-01","o":3.88,"h":5,"l":3.62,"c":3.62,"v":7625},{"d":"1999-06-02","o":3.88,"h":3.88,"l":3.62,"c":3.62,"v":3250},{"d":"1999-06-03","o":3.62,"h":4.5,"l":3.62,"c":3.62,"v":14050},{"d":"1999-06-04","o":4,"h":4.75,"l":4,"c":4.5,"v":6000},{"d":"1999-06-07","o":4.5,"h":5,"l":4.5,"c":4.75,"v":5850},{"d":"1999-06-08","o":5,"h":5,"l":4.25,"c":4.25,"v":4025},{"d":"1999-06-09","o":4.5,"h":4.75,"l":4.38,"c":4.62,"v":5300},{"d":"1999-06-10","o":4.5,"h":4.62,"l":4.38,"c":4.38,"v":1450},{"d":"1999-06-11","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":1325},{"d":"1999-06-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1000},{"d":"1999-06-15","o":4.75,"h":4.75,"l":4.25,"c":4.25,"v":3250},{"d":"1999-06-16","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":350},{"d":"1999-06-17","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":975},{"d":"1999-06-18","o":4.38,"h":4.5,"l":4.25,"c":4.25,"v":9375},{"d":"1999-06-21","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":625},{"d":"1999-06-22","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":2250},{"d":"1999-06-23","o":4.75,"h":5.5,"l":4.75,"c":5.5,"v":9150},{"d":"1999-06-24","o":5.5,"h":5.5,"l":4.75,"c":5,"v":2400},{"d":"1999-06-25","o":5,"h":5.38,"l":4.75,"c":4.75,"v":2300},{"d":"1999-06-28","o":4.75,"h":5,"l":4.75,"c":4.75,"v":1925},{"d":"1999-06-29","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"1999-06-30","o":5,"h":5,"l":4.5,"c":4.5,"v":1200},{"d":"1999-07-01","o":4.5,"h":5.25,"l":4.5,"c":5,"v":1100},{"d":"1999-07-02","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":675},{"d":"1999-07-06","o":4.75,"h":5,"l":4.62,"c":5,"v":1575},{"d":"1999-07-07","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":1000},{"d":"1999-07-08","o":4.5,"h":4.75,"l":4.25,"c":4.25,"v":5475},{"d":"1999-07-09","o":4.75,"h":4.75,"l":4.25,"c":4.25,"v":3375},{"d":"1999-07-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":950},{"d":"1999-07-13","o":4.62,"h":4.62,"l":4.5,"c":4.5,"v":750},{"d":"1999-07-14","o":4.12,"h":4.25,"l":4.12,"c":4.12,"v":500},{"d":"1999-07-15","o":4.25,"h":4.25,"l":4.12,"c":4.12,"v":375},{"d":"1999-07-16","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":650},{"d":"1999-07-19","o":4.12,"h":5,"l":4.12,"c":4.25,"v":9875},{"d":"1999-07-20","o":4.25,"h":4.25,"l":4.12,"c":4.25,"v":8400},{"d":"1999-07-21","o":4.12,"h":4.75,"l":4.12,"c":4.75,"v":775},{"d":"1999-07-22","o":4.44,"h":4.75,"l":4,"c":4,"v":4350},{"d":"1999-07-23","o":4,"h":4.25,"l":4,"c":4,"v":1025},{"d":"1999-07-26","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":2325},{"d":"1999-07-27","o":4.75,"h":4.88,"l":4.5,"c":4.75,"v":1575},{"d":"1999-07-28","o":4.75,"h":4.75,"l":4,"c":4,"v":5900},{"d":"1999-07-29","o":4,"h":4.5,"l":4,"c":4.25,"v":1975},{"d":"1999-07-30","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1875},{"d":"1999-08-02","o":4,"h":4.25,"l":4,"c":4.25,"v":2100},{"d":"1999-08-03","o":4.25,"h":4.5,"l":4,"c":4,"v":400},{"d":"1999-08-04","o":4,"h":4.25,"l":4,"c":4.25,"v":4850},{"d":"1999-08-05","o":3.75,"h":4.25,"l":3.75,"c":4.25,"v":1750},{"d":"1999-08-06","o":3.75,"h":4.38,"l":3.75,"c":4.38,"v":1375},{"d":"1999-08-09","o":4.25,"h":4.25,"l":3.75,"c":4,"v":3425},{"d":"1999-08-10","o":4,"h":4,"l":4,"c":4,"v":2250},{"d":"1999-08-11","o":3.81,"h":4,"l":3.75,"c":4,"v":3900},{"d":"1999-08-12","o":4,"h":4.25,"l":4,"c":4.12,"v":4150},{"d":"1999-08-13","o":4,"h":4,"l":4,"c":4,"v":125},{"d":"1999-08-16","o":4.06,"h":4.5,"l":4.06,"c":4.5,"v":1375},{"d":"1999-08-17","o":4.5,"h":5,"l":4.25,"c":5,"v":11950},{"d":"1999-08-18","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":1000},{"d":"1999-08-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1999-08-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":200},{"d":"1999-08-23","o":5,"h":5.25,"l":5,"c":5,"v":5500},{"d":"1999-08-24","o":4.75,"h":4.75,"l":4.25,"c":4.25,"v":4450},{"d":"1999-08-25","o":5,"h":5.25,"l":5,"c":5.25,"v":2275},{"d":"1999-08-26","o":5,"h":5,"l":4.5,"c":4.5,"v":5550},{"d":"1999-08-27","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":7175},{"d":"1999-08-30","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1675},{"d":"1999-08-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4000},{"d":"1999-09-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":500},{"d":"1999-09-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":50},{"d":"1999-09-03","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":750},{"d":"1999-09-07","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":250},{"d":"1999-09-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2625},{"d":"1999-09-09","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":150},{"d":"1999-09-10","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":500},{"d":"1999-09-13","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":125},{"d":"1999-09-14","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":525},{"d":"1999-09-15","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1999-09-16","o":4.5,"h":4.62,"l":4.5,"c":4.5,"v":7625},{"d":"1999-09-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1999-09-20","o":4.62,"h":4.75,"l":4.5,"c":4.5,"v":2800},{"d":"1999-09-21","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":1275},{"d":"1999-09-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2800},{"d":"1999-09-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2000},{"d":"1999-09-24","o":4.5,"h":4.5,"l":4,"c":4,"v":675},{"d":"1999-09-27","o":4.62,"h":4.62,"l":4.38,"c":4.38,"v":375},{"d":"1999-09-28","o":4.38,"h":4.38,"l":3.75,"c":4.25,"v":4875},{"d":"1999-09-29","o":4.12,"h":4.12,"l":4,"c":4,"v":1675},{"d":"1999-09-30","o":4,"h":4,"l":4,"c":4,"v":100},{"d":"1999-10-01","o":4,"h":4,"l":4,"c":4,"v":2975},{"d":"1999-10-04","o":4.5,"h":4.5,"l":4,"c":4,"v":2600},{"d":"1999-10-05","o":4,"h":4,"l":3.5,"c":3.5,"v":8050},{"d":"1999-10-06","o":4,"h":4,"l":3.75,"c":3.75,"v":650},{"d":"1999-10-07","o":3.75,"h":4.5,"l":3.62,"c":4.5,"v":4575},{"d":"1999-10-08","o":4,"h":4.25,"l":3.75,"c":4.25,"v":8925},{"d":"1999-10-11","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1999-10-12","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":5450},{"d":"1999-10-13","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":350},{"d":"1999-10-14","o":4.25,"h":4.25,"l":4,"c":4,"v":4825},{"d":"1999-10-15","o":4,"h":4.25,"l":3.75,"c":3.88,"v":2800},{"d":"1999-10-18","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":50},{"d":"1999-10-19","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1999-10-20","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":425},{"d":"1999-10-21","o":3.81,"h":3.81,"l":3,"c":3,"v":5200},{"d":"1999-10-22","o":3,"h":3.62,"l":3,"c":3.5,"v":7275},{"d":"1999-10-25","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":150},{"d":"1999-10-26","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1650},{"d":"1999-10-27","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":125},{"d":"1999-10-28","o":3.75,"h":3.88,"l":3.5,"c":3.88,"v":5225},{"d":"1999-10-29","o":3.75,"h":3.88,"l":3.75,"c":3.88,"v":1450},{"d":"1999-11-01","o":3.75,"h":4,"l":3.62,"c":3.75,"v":16400},{"d":"1999-11-02","o":3.75,"h":3.75,"l":3.5,"c":3.75,"v":6300},{"d":"1999-11-03","o":3.62,"h":3.88,"l":3.62,"c":3.88,"v":375},{"d":"1999-11-04","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":250},{"d":"1999-11-05","o":3.75,"h":3.75,"l":3.62,"c":3.62,"v":1050},{"d":"1999-11-08","o":3.62,"h":3.88,"l":3.62,"c":3.88,"v":1550},{"d":"1999-11-09","o":3.62,"h":3.62,"l":2.5,"c":3.5,"v":4150},{"d":"1999-11-10","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":650},{"d":"1999-11-11","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1350},{"d":"1999-11-12","o":3.5,"h":3.5,"l":2.25,"c":2.75,"v":13350},{"d":"1999-11-15","o":3,"h":3.12,"l":2.75,"c":3.12,"v":8025},{"d":"1999-11-16","o":3,"h":3.12,"l":2.75,"c":3.12,"v":8350},{"d":"1999-11-17","o":3,"h":3.12,"l":3,"c":3.12,"v":5525},{"d":"1999-11-18","o":3.12,"h":3.5,"l":3,"c":3.12,"v":13000},{"d":"1999-11-19","o":3,"h":4,"l":3,"c":4,"v":9150},{"d":"1999-11-22","o":4.06,"h":4.06,"l":3.5,"c":3.75,"v":17575},{"d":"1999-11-23","o":3.88,"h":4,"l":3.5,"c":3.75,"v":5125},{"d":"1999-11-24","o":4,"h":4,"l":3,"c":3.5,"v":13075},{"d":"1999-11-26","o":3.12,"h":3.38,"l":3.12,"c":3.38,"v":775},{"d":"1999-11-29","o":3.75,"h":3.88,"l":3.25,"c":3.38,"v":4225},{"d":"1999-11-30","o":3.38,"h":3.5,"l":3.25,"c":3.25,"v":6225},{"d":"1999-12-01","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":500},{"d":"1999-12-02","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":250},{"d":"1999-12-03","o":3.25,"h":3.25,"l":3,"c":3.25,"v":8225},{"d":"1999-12-06","o":3.25,"h":3.25,"l":3,"c":3.25,"v":6075},{"d":"1999-12-07","o":3,"h":3.38,"l":3,"c":3.38,"v":4900},{"d":"1999-12-08","o":3.5,"h":3.5,"l":3.25,"c":3.38,"v":5625},{"d":"1999-12-09","o":3.38,"h":3.5,"l":3.25,"c":3.25,"v":6925},{"d":"1999-12-10","o":3.5,"h":3.5,"l":3,"c":3.5,"v":5950},{"d":"1999-12-13","o":3,"h":3.5,"l":3,"c":3.5,"v":625},{"d":"1999-12-14","o":3,"h":3.5,"l":3,"c":3.12,"v":6800},{"d":"1999-12-15","o":3.25,"h":3.38,"l":3.12,"c":3.38,"v":6100},{"d":"1999-12-16","o":3.25,"h":3.5,"l":3,"c":3,"v":12425},{"d":"1999-12-17","o":3,"h":3.5,"l":3,"c":3.5,"v":6075},{"d":"1999-12-20","o":3.5,"h":3.5,"l":3,"c":3.25,"v":12500},{"d":"1999-12-21","o":2.88,"h":3.25,"l":2.88,"c":3,"v":2400},{"d":"1999-12-22","o":3,"h":3.25,"l":3,"c":3.25,"v":6150},{"d":"1999-12-23","o":3,"h":3,"l":3,"c":3,"v":3550},{"d":"1999-12-27","o":3,"h":3.25,"l":3,"c":3,"v":4550},{"d":"1999-12-28","o":3.12,"h":3.12,"l":2.5,"c":3,"v":7900},{"d":"1999-12-29","o":3,"h":3.25,"l":2.5,"c":3.25,"v":11950},{"d":"1999-12-30","o":3,"h":3.25,"l":2.75,"c":3,"v":13250},{"d":"1999-12-31","o":3.12,"h":3.25,"l":2.94,"c":3,"v":11975},{"d":"2000-01-03","o":3.12,"h":3.5,"l":3,"c":3.38,"v":375},{"d":"2000-01-04","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":25},{"d":"2000-01-05","o":3.12,"h":3.25,"l":2.75,"c":3.25,"v":18275},{"d":"2000-01-06","o":3,"h":3,"l":3,"c":3,"v":700},{"d":"2000-01-07","o":3.12,"h":3.12,"l":2.88,"c":2.88,"v":7150},{"d":"2000-01-10","o":2.88,"h":3.25,"l":2.88,"c":3.12,"v":17700},{"d":"2000-01-11","o":3.12,"h":3.25,"l":3,"c":3.12,"v":6550},{"d":"2000-01-12","o":3.12,"h":3.25,"l":3,"c":3.25,"v":8100},{"d":"2000-01-13","o":3.25,"h":3.25,"l":3,"c":3,"v":10225},{"d":"2000-01-14","o":3.25,"h":3.25,"l":3,"c":3,"v":6375},{"d":"2000-01-18","o":3.12,"h":3.25,"l":3,"c":3,"v":13600},{"d":"2000-01-19","o":3,"h":3.25,"l":3,"c":3,"v":3225},{"d":"2000-01-20","o":3.25,"h":3.25,"l":3,"c":3,"v":8625},{"d":"2000-01-21","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":2625},{"d":"2000-01-24","o":3.25,"h":3.75,"l":3.12,"c":3.62,"v":52225},{"d":"2000-01-25","o":3.44,"h":4.25,"l":3.44,"c":4,"v":101550},{"d":"2000-01-26","o":10.5,"h":11.5,"l":5.62,"c":8,"v":337975},{"d":"2000-01-27","o":8.62,"h":9.25,"l":5.88,"c":6.25,"v":139650},{"d":"2000-01-28","o":7,"h":8.5,"l":6.5,"c":7.5,"v":218975},{"d":"2000-01-31","o":7.88,"h":8.75,"l":7,"c":7,"v":47575},{"d":"2000-02-01","o":7.5,"h":8.25,"l":7,"c":7,"v":19775},{"d":"2000-02-02","o":7.75,"h":9.75,"l":7.75,"c":9.75,"v":117175},{"d":"2000-02-03","o":9.5,"h":10,"l":8.12,"c":8.75,"v":53050},{"d":"2000-02-04","o":9,"h":9.25,"l":7.5,"c":7.75,"v":55775},{"d":"2000-02-07","o":8,"h":8.75,"l":7.75,"c":7.75,"v":18400},{"d":"2000-02-08","o":8,"h":8.25,"l":7.25,"c":7.25,"v":25500},{"d":"2000-02-09","o":7.75,"h":8.25,"l":7,"c":7.75,"v":35325},{"d":"2000-02-10","o":8,"h":8.5,"l":8,"c":8.38,"v":70175},{"d":"2000-02-11","o":8.5,"h":8.5,"l":8,"c":8,"v":19300},{"d":"2000-02-14","o":8.25,"h":9,"l":8,"c":8,"v":20075},{"d":"2000-02-15","o":8.12,"h":8.12,"l":7,"c":7.75,"v":26725},{"d":"2000-02-16","o":6.25,"h":8,"l":6.25,"c":7.38,"v":28475},{"d":"2000-02-17","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":11425},{"d":"2000-02-18","o":6.62,"h":7,"l":6.5,"c":7,"v":11950},{"d":"2000-02-22","o":6.88,"h":8.5,"l":6.5,"c":8.12,"v":44000},{"d":"2000-02-23","o":8.12,"h":8.25,"l":7,"c":7.12,"v":14400},{"d":"2000-02-24","o":7.44,"h":7.75,"l":7.44,"c":7.5,"v":3925},{"d":"2000-02-25","o":7.75,"h":9.5,"l":7.5,"c":8.88,"v":85775},{"d":"2000-02-28","o":9.25,"h":9.5,"l":8.75,"c":9,"v":21725},{"d":"2000-02-29","o":9,"h":9.75,"l":7.75,"c":9.25,"v":47775},{"d":"2000-03-01","o":9.5,"h":11,"l":9.5,"c":10,"v":65200},{"d":"2000-03-02","o":10.12,"h":10.75,"l":9.25,"c":9.5,"v":28075},{"d":"2000-03-03","o":10,"h":10.75,"l":8.88,"c":9.25,"v":15975},{"d":"2000-03-06","o":9,"h":12,"l":8.75,"c":11.5,"v":94575},{"d":"2000-03-07","o":12,"h":12,"l":11.5,"c":11.75,"v":37975},{"d":"2000-03-08","o":11.75,"h":11.75,"l":11,"c":11.12,"v":13450},{"d":"2000-03-09","o":11.25,"h":11.25,"l":10.25,"c":10.25,"v":15350},{"d":"2000-03-10","o":11.69,"h":14,"l":11.12,"c":13,"v":119125},{"d":"2000-03-13","o":13.25,"h":13.25,"l":12,"c":12.12,"v":32275},{"d":"2000-03-14","o":12.25,"h":12.75,"l":11,"c":11.25,"v":24300},{"d":"2000-03-15","o":11.75,"h":11.75,"l":10.25,"c":11,"v":10250},{"d":"2000-03-16","o":11.25,"h":11.5,"l":10.5,"c":11,"v":14275},{"d":"2000-03-17","o":10.25,"h":11.5,"l":10.12,"c":11.25,"v":16500},{"d":"2000-03-20","o":11.75,"h":12,"l":8.88,"c":10,"v":22950},{"d":"2000-03-21","o":8.5,"h":10,"l":7.75,"c":7.75,"v":26375},{"d":"2000-03-22","o":8,"h":10.25,"l":7.75,"c":8.75,"v":48900},{"d":"2000-03-23","o":9.62,"h":10,"l":8.75,"c":8.75,"v":13350},{"d":"2000-03-24","o":8.5,"h":8.75,"l":8.12,"c":8.5,"v":10300},{"d":"2000-03-27","o":8.75,"h":9,"l":8,"c":8.12,"v":17175},{"d":"2000-03-28","o":8,"h":8.12,"l":7.5,"c":8.12,"v":10900},{"d":"2000-03-29","o":7.75,"h":8,"l":7,"c":7.75,"v":5450},{"d":"2000-03-30","o":7,"h":7.38,"l":7,"c":7.25,"v":6800},{"d":"2000-03-31","o":7,"h":7.5,"l":7,"c":7.5,"v":4925},{"d":"2000-04-03","o":7.5,"h":7.5,"l":6,"c":6.25,"v":12825},{"d":"2000-04-04","o":7,"h":8.38,"l":6.75,"c":7.5,"v":59275},{"d":"2000-04-05","o":7.88,"h":7.88,"l":7.5,"c":7.5,"v":15625},{"d":"2000-04-06","o":7.75,"h":7.75,"l":6.75,"c":7.75,"v":9775},{"d":"2000-04-07","o":7.75,"h":7.75,"l":7.25,"c":7.5,"v":2775},{"d":"2000-04-10","o":7.38,"h":7.5,"l":6.75,"c":7,"v":5300},{"d":"2000-04-11","o":7.25,"h":7.5,"l":6,"c":6.12,"v":8050},{"d":"2000-04-12","o":7.25,"h":7.25,"l":6,"c":6.25,"v":9425},{"d":"2000-04-13","o":6,"h":7,"l":5,"c":5.75,"v":15675},{"d":"2000-04-14","o":5.25,"h":5.75,"l":4.75,"c":5.25,"v":11500},{"d":"2000-04-17","o":5,"h":5.25,"l":4.75,"c":4.75,"v":10625},{"d":"2000-04-18","o":5.38,"h":5.75,"l":4.75,"c":5.38,"v":10650},{"d":"2000-04-19","o":4.75,"h":5,"l":4.25,"c":4.5,"v":12000},{"d":"2000-04-20","o":4.75,"h":5,"l":4,"c":4.5,"v":3300},{"d":"2000-04-24","o":4.5,"h":4.75,"l":4.44,"c":4.75,"v":5150},{"d":"2000-04-25","o":5.38,"h":5.88,"l":5.12,"c":5.88,"v":13475},{"d":"2000-04-26","o":6,"h":7.75,"l":5.5,"c":6.25,"v":28100},{"d":"2000-04-27","o":5.81,"h":7.25,"l":5.81,"c":7.25,"v":14725},{"d":"2000-04-28","o":7.25,"h":7.25,"l":6.5,"c":7,"v":3225},{"d":"2000-05-01","o":6.75,"h":7.5,"l":5.75,"c":7,"v":5175},{"d":"2000-05-02","o":5.75,"h":6.75,"l":5.75,"c":6.75,"v":12825},{"d":"2000-05-03","o":6.5,"h":6.75,"l":6,"c":6,"v":2425},{"d":"2000-05-04","o":6.5,"h":6.5,"l":6,"c":6.5,"v":2825},{"d":"2000-05-05","o":6.5,"h":6.5,"l":6,"c":6.25,"v":4800},{"d":"2000-05-08","o":6.25,"h":6.5,"l":5.62,"c":5.62,"v":2550},{"d":"2000-05-09","o":6.25,"h":6.62,"l":6.12,"c":6.12,"v":2825},{"d":"2000-05-10","o":6,"h":6,"l":5.5,"c":5.5,"v":3400},{"d":"2000-05-11","o":5.75,"h":6.75,"l":5.75,"c":5.75,"v":5175},{"d":"2000-05-12","o":6.5,"h":6.5,"l":6,"c":6,"v":5900},{"d":"2000-05-15","o":6,"h":6,"l":5.62,"c":6,"v":2300},{"d":"2000-05-16","o":5.62,"h":6.25,"l":5.25,"c":5.25,"v":6025},{"d":"2000-05-17","o":5.5,"h":5.62,"l":5.25,"c":5.62,"v":1500},{"d":"2000-05-18","o":6,"h":6,"l":5.5,"c":5.5,"v":825},{"d":"2000-05-19","o":5.5,"h":5.5,"l":5.25,"c":5.5,"v":1325},{"d":"2000-05-22","o":5.75,"h":6,"l":5.62,"c":5.62,"v":12325},{"d":"2000-05-23","o":5.88,"h":5.88,"l":5.62,"c":5.88,"v":5550},{"d":"2000-05-24","o":6,"h":6,"l":5.25,"c":5.25,"v":10000},{"d":"2000-05-25","o":5.38,"h":5.5,"l":5,"c":5.12,"v":6850},{"d":"2000-05-26","o":5.19,"h":5.25,"l":5,"c":5,"v":10450},{"d":"2000-05-30","o":5,"h":5,"l":4.75,"c":4.75,"v":2850},{"d":"2000-05-31","o":4.81,"h":4.88,"l":4.62,"c":4.62,"v":3325},{"d":"2000-06-01","o":4.75,"h":4.75,"l":4.5,"c":4.62,"v":2275},{"d":"2000-06-02","o":4.88,"h":5,"l":4.62,"c":4.75,"v":9425},{"d":"2000-06-05","o":4.88,"h":4.88,"l":4.62,"c":4.62,"v":1750},{"d":"2000-06-06","o":4.62,"h":5,"l":4.62,"c":4.75,"v":13650},{"d":"2000-06-07","o":4.88,"h":5.25,"l":4.75,"c":5.25,"v":6800},{"d":"2000-06-08","o":5.25,"h":5.25,"l":4.75,"c":5,"v":2350},{"d":"2000-06-09","o":5.12,"h":5.38,"l":5.12,"c":5.25,"v":6700},{"d":"2000-06-12","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":4150},{"d":"2000-06-13","o":5.25,"h":5.75,"l":5.25,"c":5.75,"v":3400},{"d":"2000-06-14","o":5.69,"h":6,"l":4.75,"c":5.25,"v":8625},{"d":"2000-06-15","o":4.75,"h":5.75,"l":4.5,"c":5,"v":6825},{"d":"2000-06-16","o":5.38,"h":5.5,"l":4.75,"c":5.25,"v":10175},{"d":"2000-06-19","o":5.25,"h":5.88,"l":5,"c":5.25,"v":12950},{"d":"2000-06-20","o":5.75,"h":5.88,"l":5.5,"c":5.62,"v":7500},{"d":"2000-06-21","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":2575},{"d":"2000-06-22","o":5.62,"h":5.75,"l":5,"c":5.25,"v":17200},{"d":"2000-06-23","o":5.12,"h":5.5,"l":5.12,"c":5.25,"v":10275},{"d":"2000-06-26","o":5.25,"h":5.5,"l":5.12,"c":5.38,"v":4925},{"d":"2000-06-27","o":5.25,"h":5.5,"l":5,"c":5.38,"v":5425},{"d":"2000-06-28","o":5.25,"h":5.25,"l":5,"c":5.12,"v":8625},{"d":"2000-06-29","o":5.06,"h":5.5,"l":4.75,"c":5,"v":24575},{"d":"2000-06-30","o":4.81,"h":5,"l":4.75,"c":4.75,"v":9175},{"d":"2000-07-03","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":625},{"d":"2000-07-05","o":4.94,"h":5.12,"l":4.75,"c":5,"v":3975},{"d":"2000-07-06","o":5,"h":5.12,"l":5,"c":5,"v":175},{"d":"2000-07-07","o":5,"h":5,"l":4.88,"c":4.88,"v":4575},{"d":"2000-07-10","o":4.88,"h":5,"l":4.88,"c":4.88,"v":2350},{"d":"2000-07-11","o":4.88,"h":5,"l":4.62,"c":4.62,"v":6225},{"d":"2000-07-12","o":4.88,"h":4.88,"l":4.62,"c":4.62,"v":3550},{"d":"2000-07-13","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":4000},{"d":"2000-07-14","o":4.88,"h":4.88,"l":4.5,"c":4.75,"v":10425},{"d":"2000-07-17","o":4.75,"h":4.75,"l":4.5,"c":4.75,"v":14250},{"d":"2000-07-18","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":4575},{"d":"2000-07-19","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":8950},{"d":"2000-07-20","o":4.56,"h":4.56,"l":4.38,"c":4.5,"v":4400},{"d":"2000-07-21","o":4.56,"h":4.62,"l":4,"c":4,"v":26775},{"d":"2000-07-24","o":5.5,"h":5.5,"l":4.38,"c":4.62,"v":64225},{"d":"2000-07-25","o":4.81,"h":5,"l":4.62,"c":4.75,"v":15925},{"d":"2000-07-26","o":5,"h":5,"l":4.38,"c":4.62,"v":15275},{"d":"2000-07-27","o":4.5,"h":4.62,"l":4.38,"c":4.62,"v":3225},{"d":"2000-07-28","o":4.38,"h":4.5,"l":4.25,"c":4.25,"v":2650},{"d":"2000-07-31","o":4.12,"h":4.25,"l":4.12,"c":4.12,"v":4100},{"d":"2000-08-01","o":4.25,"h":4.25,"l":4,"c":4,"v":9875},{"d":"2000-08-02","o":4.06,"h":4.12,"l":3.62,"c":4,"v":5275},{"d":"2000-08-03","o":3.62,"h":4,"l":3.62,"c":3.62,"v":9750},{"d":"2000-08-04","o":3.69,"h":3.75,"l":3.62,"c":3.62,"v":2050},{"d":"2000-08-07","o":3.62,"h":3.75,"l":3.5,"c":3.75,"v":15200},{"d":"2000-08-08","o":3.5,"h":3.5,"l":3.25,"c":3.38,"v":8750},{"d":"2000-08-09","o":3.31,"h":4,"l":3.25,"c":3.38,"v":24775},{"d":"2000-08-10","o":3.62,"h":3.62,"l":3.38,"c":3.38,"v":12575},{"d":"2000-08-11","o":3.5,"h":3.5,"l":3.38,"c":3.5,"v":5400},{"d":"2000-08-14","o":3.62,"h":3.75,"l":3.38,"c":3.5,"v":22325},{"d":"2000-08-15","o":3.5,"h":3.5,"l":3.25,"c":3.38,"v":2625},{"d":"2000-08-16","o":3.38,"h":3.5,"l":3.38,"c":3.38,"v":2675},{"d":"2000-08-17","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":1775},{"d":"2000-08-18","o":3.44,"h":3.62,"l":3.38,"c":3.5,"v":22325},{"d":"2000-08-21","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":1000},{"d":"2000-08-22","o":3.5,"h":3.5,"l":3.25,"c":3.38,"v":10200},{"d":"2000-08-23","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":5600},{"d":"2000-08-24","o":3.19,"h":3.38,"l":3.12,"c":3.25,"v":31350},{"d":"2000-08-25","o":3.31,"h":3.38,"l":3.12,"c":3.38,"v":23950},{"d":"2000-08-28","o":3.38,"h":3.75,"l":3.38,"c":3.38,"v":12600},{"d":"2000-08-29","o":3.38,"h":3.5,"l":3.25,"c":3.25,"v":12425},{"d":"2000-08-30","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":4500},{"d":"2000-08-31","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":2525},{"d":"2000-09-01","o":3.38,"h":3.38,"l":3.25,"c":3.38,"v":8600},{"d":"2000-09-05","o":3.31,"h":3.38,"l":3.25,"c":3.25,"v":13150},{"d":"2000-09-06","o":3.25,"h":3.38,"l":3.25,"c":3.38,"v":6075},{"d":"2000-09-07","o":3.88,"h":3.88,"l":3.12,"c":3.25,"v":18625},{"d":"2000-09-08","o":3.12,"h":3.38,"l":2.75,"c":3,"v":28225},{"d":"2000-09-11","o":3,"h":3.25,"l":3,"c":3,"v":13075},{"d":"2000-09-12","o":3,"h":3,"l":2.88,"c":3,"v":10450},{"d":"2000-09-13","o":3,"h":3,"l":2.75,"c":3,"v":1225},{"d":"2000-09-14","o":2.75,"h":3,"l":2.5,"c":2.75,"v":5975},{"d":"2000-09-15","o":2.75,"h":2.81,"l":2.5,"c":2.62,"v":7025},{"d":"2000-09-18","o":2.62,"h":2.75,"l":2.5,"c":2.5,"v":7550},{"d":"2000-09-19","o":2.62,"h":2.62,"l":2.5,"c":2.62,"v":19350},{"d":"2000-09-20","o":2.69,"h":2.75,"l":2.62,"c":2.62,"v":9450},{"d":"2000-09-21","o":2.5,"h":2.5,"l":2.25,"c":2.25,"v":1700},{"d":"2000-09-22","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":3650},{"d":"2000-09-25","o":2.38,"h":2.38,"l":2.25,"c":2.38,"v":4500},{"d":"2000-09-26","o":2.38,"h":2.5,"l":2.25,"c":2.25,"v":22200},{"d":"2000-09-27","o":2.38,"h":2.5,"l":2.25,"c":2.38,"v":5250},{"d":"2000-09-28","o":2.25,"h":2.25,"l":2.12,"c":2.25,"v":4375},{"d":"2000-09-29","o":2.25,"h":2.38,"l":2,"c":2.25,"v":19150},{"d":"2000-10-02","o":2.19,"h":2.25,"l":2,"c":2.12,"v":13075},{"d":"2000-10-03","o":2.12,"h":2.12,"l":1.75,"c":1.75,"v":2700},{"d":"2000-10-04","o":1.5,"h":1.88,"l":1.38,"c":1.75,"v":10325},{"d":"2000-10-05","o":1.75,"h":1.75,"l":1.62,"c":1.75,"v":4250},{"d":"2000-10-06","o":1.62,"h":1.75,"l":1.62,"c":1.75,"v":6675},{"d":"2000-10-09","o":1.5,"h":2,"l":1.5,"c":2,"v":13625},{"d":"2000-10-10","o":2.12,"h":2.12,"l":2,"c":2.12,"v":2950},{"d":"2000-10-11","o":2.19,"h":2.25,"l":1.75,"c":2.25,"v":4100},{"d":"2000-10-12","o":2.12,"h":2.25,"l":1.75,"c":2,"v":5900},{"d":"2000-10-13","o":2,"h":2,"l":1.75,"c":2,"v":8725},{"d":"2000-10-16","o":1.88,"h":2.06,"l":1.5,"c":1.5,"v":10350},{"d":"2000-10-17","o":1.5,"h":1.75,"l":1.38,"c":1.5,"v":2050},{"d":"2000-10-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1750},{"d":"2000-10-19","o":1.56,"h":1.88,"l":1.5,"c":1.75,"v":10475},{"d":"2000-10-20","o":1.88,"h":1.88,"l":1.62,"c":1.88,"v":3175},{"d":"2000-10-23","o":1.81,"h":2,"l":1.62,"c":2,"v":11900},{"d":"2000-10-24","o":1.75,"h":1.75,"l":1.5,"c":1.5,"v":2050},{"d":"2000-10-25","o":1.5,"h":1.88,"l":1.5,"c":1.75,"v":3200},{"d":"2000-10-26","o":1.62,"h":1.75,"l":1.62,"c":1.75,"v":4000},{"d":"2000-10-27","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2000-10-30","o":1.69,"h":1.69,"l":1.62,"c":1.62,"v":7025},{"d":"2000-10-31","o":1.62,"h":1.62,"l":1.5,"c":1.62,"v":2725},{"d":"2000-11-01","o":1.5,"h":1.5,"l":1.12,"c":1.38,"v":38475},{"d":"2000-11-02","o":1.44,"h":1.5,"l":1.25,"c":1.25,"v":2550},{"d":"2000-11-03","o":1.31,"h":1.62,"l":1.25,"c":1.38,"v":18225},{"d":"2000-11-06","o":1.5,"h":2.5,"l":1.38,"c":1.88,"v":105425},{"d":"2000-11-07","o":1.88,"h":2,"l":1.75,"c":1.75,"v":3850},{"d":"2000-11-08","o":1.62,"h":2.25,"l":1.62,"c":2.25,"v":6050},{"d":"2000-11-09","o":2.12,"h":2.25,"l":1.5,"c":1.75,"v":10500},{"d":"2000-11-10","o":2.31,"h":2.31,"l":1.62,"c":1.75,"v":21275},{"d":"2000-11-13","o":1.62,"h":2.06,"l":1.38,"c":1.5,"v":9025},{"d":"2000-11-14","o":1.5,"h":1.75,"l":1.5,"c":1.62,"v":18950},{"d":"2000-11-15","o":1.75,"h":1.75,"l":1.5,"c":1.5,"v":13725},{"d":"2000-11-16","o":1.38,"h":1.62,"l":1.38,"c":1.5,"v":5575},{"d":"2000-11-17","o":1.5,"h":1.62,"l":1.5,"c":1.5,"v":7450},{"d":"2000-11-20","o":1.5,"h":1.62,"l":1.5,"c":1.5,"v":6475},{"d":"2000-11-21","o":1.62,"h":1.62,"l":1.38,"c":1.38,"v":15600},{"d":"2000-11-22","o":0.25,"h":1.38,"l":0.25,"c":1.12,"v":23975},{"d":"2000-11-24","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":4975},{"d":"2000-11-27","o":1,"h":1.25,"l":0.75,"c":0.75,"v":15250},{"d":"2000-11-28","o":0.75,"h":0.88,"l":0.75,"c":0.88,"v":4325},{"d":"2000-11-29","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":16975},{"d":"2000-11-30","o":0.62,"h":0.88,"l":0.62,"c":0.88,"v":35800},{"d":"2000-12-01","o":0.88,"h":1.25,"l":0.81,"c":1,"v":27425},{"d":"2000-12-04","o":0.94,"h":1.12,"l":0.88,"c":0.88,"v":3000},{"d":"2000-12-05","o":0.88,"h":1.06,"l":0.88,"c":0.88,"v":3525},{"d":"2000-12-06","o":0.88,"h":0.94,"l":0.69,"c":0.94,"v":13050},{"d":"2000-12-07","o":0.88,"h":0.88,"l":0.62,"c":0.88,"v":15675},{"d":"2000-12-08","o":0.81,"h":0.88,"l":0.62,"c":0.75,"v":33350},{"d":"2000-12-11","o":0.75,"h":0.94,"l":0.75,"c":0.75,"v":34800},{"d":"2000-12-12","o":0.75,"h":0.81,"l":0.75,"c":0.81,"v":5350},{"d":"2000-12-13","o":0.75,"h":0.81,"l":0.75,"c":0.75,"v":21250},{"d":"2000-12-14","o":0.62,"h":0.75,"l":0.56,"c":0.56,"v":20550},{"d":"2000-12-15","o":0.69,"h":0.69,"l":0.56,"c":0.69,"v":7450},{"d":"2000-12-18","o":0.56,"h":0.69,"l":0.56,"c":0.56,"v":6275},{"d":"2000-12-19","o":0.56,"h":0.62,"l":0.56,"c":0.62,"v":10575},{"d":"2000-12-20","o":0.56,"h":0.62,"l":0.56,"c":0.62,"v":45050},{"d":"2000-12-21","o":0.56,"h":0.62,"l":0.56,"c":0.56,"v":8175},{"d":"2000-12-22","o":0.56,"h":0.62,"l":0.44,"c":0.56,"v":18425},{"d":"2000-12-26","o":0.56,"h":0.62,"l":0.5,"c":0.5,"v":19775},{"d":"2000-12-27","o":0.62,"h":0.62,"l":0.5,"c":0.5,"v":18050},{"d":"2000-12-28","o":0.5,"h":0.62,"l":0.5,"c":0.5,"v":23350},{"d":"2000-12-29","o":0.5,"h":0.62,"l":0.5,"c":0.5,"v":12775},{"d":"2001-01-02","o":0.5,"h":0.62,"l":0.5,"c":0.62,"v":33975},{"d":"2001-01-03","o":0.69,"h":0.69,"l":0.62,"c":0.69,"v":21475},{"d":"2001-01-04","o":0.69,"h":0.69,"l":0.62,"c":0.62,"v":16550},{"d":"2001-01-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":11625},{"d":"2001-01-08","o":0.75,"h":0.75,"l":0.69,"c":0.75,"v":12525},{"d":"2001-01-09","o":0.69,"h":0.75,"l":0.69,"c":0.69,"v":14125},{"d":"2001-01-10","o":0.69,"h":0.81,"l":0.69,"c":0.75,"v":69475},{"d":"2001-01-11","o":0.81,"h":0.88,"l":0.75,"c":0.88,"v":16825},{"d":"2001-01-12","o":0.88,"h":1,"l":0.81,"c":0.94,"v":155200},{"d":"2001-01-16","o":1,"h":1.06,"l":0.94,"c":1.06,"v":53775},{"d":"2001-01-17","o":1.12,"h":1.19,"l":1.06,"c":1.19,"v":91825},{"d":"2001-01-18","o":1.19,"h":1.19,"l":1,"c":1.19,"v":11775},{"d":"2001-01-19","o":1.12,"h":1.19,"l":1.06,"c":1.19,"v":26500},{"d":"2001-01-22","o":1.19,"h":1.19,"l":1.06,"c":1.19,"v":22050},{"d":"2001-01-23","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":9250},{"d":"2001-01-24","o":1.25,"h":1.5,"l":1.19,"c":1.38,"v":18850},{"d":"2001-01-25","o":1.5,"h":1.56,"l":1.44,"c":1.56,"v":5400},{"d":"2001-01-26","o":1.56,"h":2.44,"l":1.44,"c":2.19,"v":61275},{"d":"2001-01-29","o":2.25,"h":2.38,"l":2,"c":2.25,"v":57375},{"d":"2001-01-30","o":2.25,"h":2.25,"l":1.81,"c":2.12,"v":3000},{"d":"2001-01-31","o":1.81,"h":2.12,"l":1.81,"c":1.81,"v":10350},{"d":"2001-02-01","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":2225},{"d":"2001-02-02","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":2000},{"d":"2001-02-05","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":2775},{"d":"2001-02-06","o":1.75,"h":1.81,"l":1.75,"c":1.81,"v":4625},{"d":"2001-02-07","o":1.81,"h":1.81,"l":1.62,"c":1.62,"v":1125},{"d":"2001-02-08","o":1.5,"h":1.62,"l":1.44,"c":1.44,"v":11150},{"d":"2001-02-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":12025},{"d":"2001-02-12","o":1.5,"h":1.62,"l":1.5,"c":1.5,"v":13825},{"d":"2001-02-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":325},{"d":"2001-02-14","o":1.5,"h":1.62,"l":1.5,"c":1.62,"v":39925},{"d":"2001-02-15","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":450},{"d":"2001-02-16","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":875},{"d":"2001-02-20","o":1.62,"h":1.69,"l":1.56,"c":1.69,"v":3775},{"d":"2001-02-21","o":1.62,"h":1.69,"l":1.56,"c":1.62,"v":7200},{"d":"2001-02-22","o":1.69,"h":1.69,"l":1.56,"c":1.56,"v":11200},{"d":"2001-02-23","o":1.62,"h":1.62,"l":1.44,"c":1.44,"v":31550},{"d":"2001-02-26","o":1.5,"h":1.5,"l":1.44,"c":1.5,"v":6725},{"d":"2001-02-27","o":1.5,"h":1.56,"l":1.44,"c":1.5,"v":34975},{"d":"2001-02-28","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":13950},{"d":"2001-03-01","o":1.44,"h":1.5,"l":1.38,"c":1.38,"v":25900},{"d":"2001-03-02","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":11525},{"d":"2001-03-05","o":1.38,"h":1.38,"l":1.31,"c":1.31,"v":6150},{"d":"2001-03-06","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":1250},{"d":"2001-03-07","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":50},{"d":"2001-03-08","o":1.38,"h":1.38,"l":1.31,"c":1.31,"v":2725},{"d":"2001-03-09","o":1.31,"h":1.38,"l":1.31,"c":1.38,"v":500},{"d":"2001-03-12","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":1150},{"d":"2001-03-13","o":1.31,"h":1.31,"l":1.19,"c":1.25,"v":10825},{"d":"2001-03-14","o":1.12,"h":1.12,"l":0.88,"c":0.88,"v":46375},{"d":"2001-03-15","o":0.94,"h":0.94,"l":0.81,"c":0.94,"v":4625},{"d":"2001-03-16","o":0.88,"h":0.94,"l":0.81,"c":0.94,"v":11925},{"d":"2001-03-19","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":1050},{"d":"2001-03-20","o":0.88,"h":0.88,"l":0.81,"c":0.81,"v":6300},{"d":"2001-03-21","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":4875},{"d":"2001-03-22","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":5400},{"d":"2001-03-23","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":2500},{"d":"2001-03-26","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":4500},{"d":"2001-03-27","o":0.81,"h":0.88,"l":0.81,"c":0.88,"v":12475},{"d":"2001-03-28","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":2625},{"d":"2001-03-29","o":0.81,"h":0.81,"l":0.75,"c":0.75,"v":10200},{"d":"2001-03-30","o":0.81,"h":0.88,"l":0.75,"c":0.75,"v":19475},{"d":"2001-04-02","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2001-04-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":200},{"d":"2001-04-04","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":1250},{"d":"2001-04-05","o":0.75,"h":0.81,"l":0.75,"c":0.81,"v":19525},{"d":"2001-04-06","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":5375},{"d":"2001-04-09","o":0.88,"h":1,"l":0.88,"c":1,"v":8750},{"d":"2001-04-10","o":1.12,"h":1.12,"l":1.04,"c":1.12,"v":16800},{"d":"2001-04-11","o":1.12,"h":1.24,"l":1.08,"c":1.08,"v":49300},{"d":"2001-04-12","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"2001-04-16","o":1.24,"h":1.24,"l":1.12,"c":1.24,"v":8700},{"d":"2001-04-17","o":1.2,"h":1.2,"l":1.12,"c":1.12,"v":950},{"d":"2001-04-18","o":1.12,"h":1.24,"l":1.12,"c":1.24,"v":48075},{"d":"2001-04-19","o":1.2,"h":1.32,"l":1.12,"c":1.28,"v":74775},{"d":"2001-04-20","o":1.36,"h":1.4,"l":1.28,"c":1.28,"v":23450},{"d":"2001-04-23","o":1.4,"h":1.4,"l":1.32,"c":1.36,"v":34125},{"d":"2001-04-24","o":1.36,"h":1.48,"l":1.36,"c":1.48,"v":12000},{"d":"2001-04-25","o":1.48,"h":1.48,"l":1.4,"c":1.4,"v":6250},{"d":"2001-04-26","o":1.4,"h":1.52,"l":1.4,"c":1.52,"v":44000},{"d":"2001-04-27","o":1.56,"h":1.56,"l":1.44,"c":1.56,"v":11375},{"d":"2001-04-30","o":1.56,"h":1.56,"l":1.44,"c":1.56,"v":4150},{"d":"2001-05-01","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":350},{"d":"2001-05-02","o":1.4,"h":1.52,"l":1.4,"c":1.48,"v":31050},{"d":"2001-05-03","o":1.36,"h":1.52,"l":1.36,"c":1.52,"v":1500},{"d":"2001-05-04","o":1.44,"h":1.8,"l":1.44,"c":1.8,"v":55550},{"d":"2001-05-07","o":1.76,"h":2.04,"l":1.76,"c":2,"v":36600},{"d":"2001-05-08","o":2.12,"h":2.36,"l":2,"c":2.16,"v":32125},{"d":"2001-05-09","o":2.16,"h":2.16,"l":1.8,"c":2.04,"v":5000},{"d":"2001-05-10","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"2001-05-11","o":2,"h":2,"l":1.72,"c":1.72,"v":2450},{"d":"2001-05-14","o":1.72,"h":1.8,"l":1.72,"c":1.8,"v":400},{"d":"2001-05-15","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":375},{"d":"2001-05-16","o":1.8,"h":1.8,"l":1.68,"c":1.68,"v":16500},{"d":"2001-05-17","o":1.64,"h":1.68,"l":1.64,"c":1.68,"v":4500},{"d":"2001-05-18","o":1.64,"h":1.68,"l":1.6,"c":1.6,"v":4100},{"d":"2001-05-21","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":5125},{"d":"2001-05-22","o":1.6,"h":1.68,"l":1.6,"c":1.6,"v":5950},{"d":"2001-05-23","o":1.52,"h":1.52,"l":1.28,"c":1.36,"v":22775},{"d":"2001-05-24","o":1.4,"h":1.64,"l":1.4,"c":1.64,"v":29500},{"d":"2001-05-25","o":1.68,"h":1.68,"l":1.56,"c":1.6,"v":10250},{"d":"2001-05-29","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":250},{"d":"2001-05-30","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":75},{"d":"2001-05-31","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":450},{"d":"2001-06-01","o":1.52,"h":1.6,"l":1.52,"c":1.6,"v":12625},{"d":"2001-06-04","o":1.6,"h":1.68,"l":1.6,"c":1.6,"v":5475},{"d":"2001-06-05","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":10500},{"d":"2001-06-06","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":1750},{"d":"2001-06-07","o":1.52,"h":1.52,"l":1.44,"c":1.44,"v":3000},{"d":"2001-06-08","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":2625},{"d":"2001-06-11","o":1.48,"h":1.48,"l":1.44,"c":1.48,"v":4750},{"d":"2001-06-12","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":2375},{"d":"2001-06-13","o":1.48,"h":1.8,"l":1.48,"c":1.72,"v":17925},{"d":"2001-06-14","o":1.72,"h":1.72,"l":1.68,"c":1.72,"v":5125},{"d":"2001-06-15","o":1.72,"h":1.72,"l":1.6,"c":1.72,"v":1525},{"d":"2001-06-18","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"2001-06-19","o":1.72,"h":1.72,"l":1.44,"c":1.44,"v":9575},{"d":"2001-06-20","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2001-06-21","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":175},{"d":"2001-06-22","o":1.44,"h":1.44,"l":1.36,"c":1.36,"v":2800},{"d":"2001-06-25","o":1.28,"h":1.36,"l":1.28,"c":1.36,"v":6225},{"d":"2001-06-26","o":1.36,"h":1.36,"l":1.2,"c":1.24,"v":22375},{"d":"2001-06-27","o":1.24,"h":1.32,"l":1.24,"c":1.32,"v":5750},{"d":"2001-06-28","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":1250},{"d":"2001-06-29","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":125},{"d":"2001-07-02","o":1.36,"h":1.36,"l":1.28,"c":1.28,"v":1500},{"d":"2001-07-03","o":1.28,"h":1.36,"l":1.28,"c":1.36,"v":4025},{"d":"2001-07-05","o":1.36,"h":1.36,"l":1.28,"c":1.32,"v":6475},{"d":"2001-07-06","o":1.36,"h":1.36,"l":1.32,"c":1.32,"v":5000},{"d":"2001-07-09","o":1.32,"h":1.48,"l":1.32,"c":1.36,"v":9900},{"d":"2001-07-10","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":2250},{"d":"2001-07-11","o":1.48,"h":1.48,"l":1.28,"c":1.32,"v":12200},{"d":"2001-07-12","o":1.24,"h":1.28,"l":1.24,"c":1.24,"v":500},{"d":"2001-07-13","o":1.32,"h":1.44,"l":1.32,"c":1.44,"v":11250},{"d":"2001-07-16","o":1.32,"h":1.4,"l":1.32,"c":1.4,"v":27825},{"d":"2001-07-17","o":1.36,"h":1.4,"l":1.36,"c":1.36,"v":2300},{"d":"2001-07-18","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"2001-07-19","o":1.4,"h":1.4,"l":1.36,"c":1.36,"v":1875},{"d":"2001-07-20","o":1.36,"h":1.36,"l":1.24,"c":1.32,"v":925},{"d":"2001-07-23","o":1.4,"h":1.4,"l":1.28,"c":1.28,"v":9975},{"d":"2001-07-24","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":0},{"d":"2001-07-25","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":0},{"d":"2001-07-26","o":1.28,"h":1.32,"l":1.24,"c":1.32,"v":8600},{"d":"2001-07-27","o":1.24,"h":1.28,"l":1.24,"c":1.24,"v":3950},{"d":"2001-07-30","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":125},{"d":"2001-07-31","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":0},{"d":"2001-08-01","o":1.24,"h":1.4,"l":1.24,"c":1.4,"v":1075},{"d":"2001-08-02","o":1.24,"h":1.36,"l":1.24,"c":1.36,"v":850},{"d":"2001-08-03","o":1.36,"h":1.36,"l":1.32,"c":1.32,"v":3775},{"d":"2001-08-06","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":600},{"d":"2001-08-07","o":1.32,"h":1.4,"l":1.32,"c":1.32,"v":4450},{"d":"2001-08-08","o":1.32,"h":1.4,"l":1.32,"c":1.4,"v":17975},{"d":"2001-08-09","o":1.32,"h":1.32,"l":1.2,"c":1.2,"v":14925},{"d":"2001-08-10","o":1.4,"h":1.4,"l":1.28,"c":1.28,"v":1200},{"d":"2001-08-13","o":1.4,"h":1.44,"l":1.36,"c":1.44,"v":25300},{"d":"2001-08-14","o":1.4,"h":1.64,"l":1.4,"c":1.52,"v":18725},{"d":"2001-08-15","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":6250},{"d":"2001-08-16","o":1.64,"h":1.8,"l":1.4,"c":1.8,"v":17125},{"d":"2001-08-17","o":1.8,"h":1.8,"l":1.6,"c":1.76,"v":4200},{"d":"2001-08-20","o":1.76,"h":1.92,"l":1.68,"c":1.84,"v":37750},{"d":"2001-08-21","o":1.76,"h":1.84,"l":1.76,"c":1.84,"v":4825},{"d":"2001-08-22","o":1.84,"h":1.84,"l":1.72,"c":1.72,"v":34200},{"d":"2001-08-23","o":1.72,"h":1.8,"l":1.72,"c":1.76,"v":13700},{"d":"2001-08-24","o":1.84,"h":1.92,"l":1.84,"c":1.84,"v":14075},{"d":"2001-08-27","o":1.8,"h":2,"l":1.8,"c":2,"v":1075},{"d":"2001-08-28","o":2,"h":2,"l":2,"c":2,"v":5000},{"d":"2001-08-29","o":2,"h":2,"l":1.84,"c":1.92,"v":3225},{"d":"2001-08-30","o":1.84,"h":2,"l":1.84,"c":2,"v":7300},{"d":"2001-08-31","o":2,"h":2,"l":1.84,"c":2,"v":19625},{"d":"2001-09-04","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":5700},{"d":"2001-09-05","o":1.8,"h":1.8,"l":1.76,"c":1.76,"v":10450},{"d":"2001-09-06","o":1.76,"h":1.84,"l":1.64,"c":1.8,"v":17875},{"d":"2001-09-07","o":1.72,"h":1.76,"l":1.64,"c":1.68,"v":10000},{"d":"2001-09-10","o":1.68,"h":1.8,"l":1.68,"c":1.8,"v":7450},{"d":"2001-09-17","o":1.64,"h":1.8,"l":1.64,"c":1.8,"v":2500},{"d":"2001-09-18","o":1.6,"h":1.8,"l":1.6,"c":1.64,"v":1650},{"d":"2001-09-19","o":1.6,"h":1.64,"l":1.48,"c":1.52,"v":13050},{"d":"2001-09-20","o":1.48,"h":1.48,"l":1.28,"c":1.28,"v":9475},{"d":"2001-09-21","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":4325},{"d":"2001-09-24","o":1.2,"h":1.4,"l":1.2,"c":1.4,"v":20375},{"d":"2001-09-25","o":1.48,"h":1.56,"l":1.24,"c":1.48,"v":16050},{"d":"2001-09-26","o":1.48,"h":1.48,"l":1.4,"c":1.4,"v":5625},{"d":"2001-09-27","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":50},{"d":"2001-09-28","o":1.32,"h":1.44,"l":1.32,"c":1.44,"v":1875},{"d":"2001-10-01","o":1.44,"h":1.48,"l":1.44,"c":1.48,"v":5000},{"d":"2001-10-02","o":1.44,"h":1.6,"l":1.44,"c":1.44,"v":5050},{"d":"2001-10-03","o":1.4,"h":1.4,"l":1.36,"c":1.36,"v":15700},{"d":"2001-10-04","o":1.6,"h":1.64,"l":1.52,"c":1.56,"v":12875},{"d":"2001-10-05","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":375},{"d":"2001-10-08","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":750},{"d":"2001-10-09","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":375},{"d":"2001-10-10","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":500},{"d":"2001-10-11","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":625},{"d":"2001-10-12","o":1.48,"h":1.48,"l":1.44,"c":1.44,"v":2500},{"d":"2001-10-15","o":1.48,"h":1.52,"l":1.48,"c":1.52,"v":3500},{"d":"2001-10-16","o":1.64,"h":1.64,"l":1.52,"c":1.52,"v":2500},{"d":"2001-10-17","o":1.76,"h":2.52,"l":1.6,"c":2.4,"v":58325},{"d":"2001-10-18","o":2.32,"h":2.4,"l":1.92,"c":2,"v":23675},{"d":"2001-10-19","o":2.04,"h":2.04,"l":2,"c":2,"v":3425},{"d":"2001-10-22","o":2.08,"h":2.08,"l":1.92,"c":1.92,"v":8425},{"d":"2001-10-23","o":1.92,"h":1.92,"l":1.84,"c":1.84,"v":1450},{"d":"2001-10-24","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":18875},{"d":"2001-10-25","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":1600},{"d":"2001-10-26","o":2,"h":2,"l":1.84,"c":2,"v":21300},{"d":"2001-10-29","o":2,"h":2,"l":1.8,"c":1.8,"v":500},{"d":"2001-10-30","o":1.8,"h":2,"l":1.76,"c":1.96,"v":10425},{"d":"2001-10-31","o":2,"h":2.04,"l":1.8,"c":2,"v":72050},{"d":"2001-11-01","o":2.04,"h":2.12,"l":2.04,"c":2.08,"v":2225},{"d":"2001-11-02","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":1875},{"d":"2001-11-05","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":1625},{"d":"2001-11-06","o":2.04,"h":2.16,"l":1.92,"c":1.96,"v":36250},{"d":"2001-11-07","o":1.88,"h":1.96,"l":1.84,"c":1.84,"v":12850},{"d":"2001-11-08","o":1.8,"h":1.8,"l":1.6,"c":1.6,"v":11800},{"d":"2001-11-09","o":1.6,"h":1.6,"l":1.44,"c":1.52,"v":35850},{"d":"2001-11-12","o":1.6,"h":1.68,"l":1.52,"c":1.64,"v":10425},{"d":"2001-11-13","o":1.6,"h":1.76,"l":1.6,"c":1.76,"v":3700},{"d":"2001-11-14","o":1.76,"h":1.76,"l":1.6,"c":1.6,"v":2950},{"d":"2001-11-15","o":1.68,"h":1.68,"l":1.52,"c":1.64,"v":11200},{"d":"2001-11-16","o":1.48,"h":1.6,"l":1.48,"c":1.6,"v":1650},{"d":"2001-11-19","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":325},{"d":"2001-11-20","o":1.44,"h":1.48,"l":1.44,"c":1.48,"v":2575},{"d":"2001-11-21","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":1250},{"d":"2001-11-23","o":1.4,"h":1.56,"l":1.4,"c":1.48,"v":35375},{"d":"2001-11-26","o":1.48,"h":1.6,"l":1.48,"c":1.6,"v":2775},{"d":"2001-11-27","o":1.64,"h":1.64,"l":1.4,"c":1.4,"v":1700},{"d":"2001-11-28","o":1.6,"h":1.72,"l":1.48,"c":1.52,"v":26375},{"d":"2001-11-29","o":1.52,"h":1.68,"l":1.52,"c":1.68,"v":9550},{"d":"2001-11-30","o":1.48,"h":1.48,"l":1.44,"c":1.44,"v":1850},{"d":"2001-12-03","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":400},{"d":"2001-12-04","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":250},{"d":"2001-12-05","o":1.44,"h":1.64,"l":1.44,"c":1.44,"v":1000},{"d":"2001-12-06","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":250},{"d":"2001-12-07","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":4250},{"d":"2001-12-10","o":1.44,"h":1.56,"l":1.36,"c":1.36,"v":25125},{"d":"2001-12-11","o":1.52,"h":1.52,"l":1.4,"c":1.52,"v":6025},{"d":"2001-12-12","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":750},{"d":"2001-12-13","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":375},{"d":"2001-12-14","o":1.4,"h":1.4,"l":1.36,"c":1.36,"v":3225},{"d":"2001-12-17","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":6900},{"d":"2001-12-18","o":1.56,"h":1.56,"l":1.36,"c":1.36,"v":3275},{"d":"2001-12-19","o":1.56,"h":1.56,"l":1.4,"c":1.4,"v":875},{"d":"2001-12-20","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":725},{"d":"2001-12-21","o":1.4,"h":1.56,"l":1.36,"c":1.36,"v":11525},{"d":"2001-12-24","o":1.4,"h":1.52,"l":1.4,"c":1.4,"v":700},{"d":"2001-12-26","o":1.4,"h":1.52,"l":1.4,"c":1.52,"v":3525},{"d":"2001-12-27","o":1.4,"h":1.52,"l":1.4,"c":1.52,"v":2300},{"d":"2001-12-28","o":1.4,"h":1.52,"l":1.4,"c":1.52,"v":9725},{"d":"2001-12-31","o":1.4,"h":1.52,"l":1.4,"c":1.48,"v":5450},{"d":"2002-01-02","o":1.52,"h":1.52,"l":1.4,"c":1.52,"v":13425},{"d":"2002-01-03","o":1.4,"h":1.6,"l":1.4,"c":1.6,"v":18500},{"d":"2002-01-04","o":1.56,"h":1.72,"l":1.56,"c":1.6,"v":5775},{"d":"2002-01-07","o":1.72,"h":1.72,"l":1.6,"c":1.68,"v":9950},{"d":"2002-01-08","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":2850},{"d":"2002-01-09","o":1.72,"h":1.72,"l":1.68,"c":1.68,"v":20325},{"d":"2002-01-10","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":175},{"d":"2002-01-11","o":1.68,"h":1.8,"l":1.6,"c":1.8,"v":40000},{"d":"2002-01-14","o":1.8,"h":1.8,"l":1.64,"c":1.64,"v":4225},{"d":"2002-01-15","o":1.8,"h":1.8,"l":1.56,"c":1.56,"v":1275},{"d":"2002-01-16","o":1.6,"h":1.76,"l":1.6,"c":1.76,"v":1500},{"d":"2002-01-17","o":1.76,"h":1.76,"l":1.64,"c":1.76,"v":750},{"d":"2002-01-18","o":1.64,"h":1.76,"l":1.64,"c":1.76,"v":725},{"d":"2002-01-22","o":1.6,"h":1.76,"l":1.6,"c":1.76,"v":10175},{"d":"2002-01-23","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":50},{"d":"2002-01-24","o":1.64,"h":1.68,"l":1.64,"c":1.68,"v":500},{"d":"2002-01-25","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":500},{"d":"2002-01-28","o":1.68,"h":1.8,"l":1.68,"c":1.68,"v":5350},{"d":"2002-01-29","o":1.8,"h":1.8,"l":1.68,"c":1.72,"v":7875},{"d":"2002-01-30","o":1.68,"h":1.68,"l":1.52,"c":1.6,"v":9650},{"d":"2002-01-31","o":1.6,"h":1.6,"l":1.52,"c":1.52,"v":300},{"d":"2002-02-01","o":1.52,"h":1.76,"l":1.44,"c":1.76,"v":7825},{"d":"2002-02-04","o":1.76,"h":1.76,"l":1.68,"c":1.76,"v":4175},{"d":"2002-02-05","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":0},{"d":"2002-02-06","o":1.52,"h":1.76,"l":1.52,"c":1.6,"v":7300},{"d":"2002-02-07","o":1.6,"h":1.68,"l":1.48,"c":1.68,"v":2300},{"d":"2002-02-08","o":1.56,"h":1.68,"l":1.56,"c":1.56,"v":2050},{"d":"2002-02-11","o":1.56,"h":1.6,"l":1.56,"c":1.56,"v":925},{"d":"2002-02-12","o":1.56,"h":1.68,"l":1.56,"c":1.68,"v":2575},{"d":"2002-02-13","o":1.68,"h":1.68,"l":1.56,"c":1.6,"v":4725},{"d":"2002-02-14","o":1.56,"h":1.64,"l":1.56,"c":1.56,"v":3825},{"d":"2002-02-15","o":1.56,"h":1.64,"l":1.56,"c":1.64,"v":4000},{"d":"2002-02-19","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":6500},{"d":"2002-02-20","o":1.4,"h":1.64,"l":1.4,"c":1.64,"v":3025},{"d":"2002-02-21","o":1.52,"h":1.64,"l":1.52,"c":1.52,"v":2400},{"d":"2002-02-22","o":1.64,"h":1.64,"l":1.44,"c":1.44,"v":750},{"d":"2002-02-25","o":1.64,"h":1.64,"l":1.48,"c":1.48,"v":2500},{"d":"2002-02-26","o":1.52,"h":1.52,"l":1.44,"c":1.44,"v":12525},{"d":"2002-02-27","o":1.52,"h":1.52,"l":1.48,"c":1.48,"v":4750},{"d":"2002-02-28","o":1.4,"h":1.48,"l":1.4,"c":1.48,"v":2350},{"d":"2002-03-01","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":500},{"d":"2002-03-04","o":1.52,"h":1.52,"l":1.4,"c":1.4,"v":4375},{"d":"2002-03-05","o":1.4,"h":1.44,"l":1.4,"c":1.44,"v":5225},{"d":"2002-03-06","o":1.52,"h":1.52,"l":1.4,"c":1.4,"v":1525},{"d":"2002-03-07","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":1000},{"d":"2002-03-08","o":1.52,"h":1.52,"l":1.4,"c":1.52,"v":1425},{"d":"2002-03-11","o":1.52,"h":1.52,"l":1.4,"c":1.52,"v":3125},{"d":"2002-03-12","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":4550},{"d":"2002-03-13","o":1.4,"h":1.6,"l":1.4,"c":1.48,"v":20750},{"d":"2002-03-14","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":3775},{"d":"2002-03-15","o":1.48,"h":1.6,"l":1.48,"c":1.6,"v":4300},{"d":"2002-03-18","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":5000},{"d":"2002-03-19","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":5000},{"d":"2002-03-20","o":1.56,"h":1.56,"l":1.48,"c":1.48,"v":5300},{"d":"2002-03-21","o":1.48,"h":1.6,"l":1.48,"c":1.6,"v":6000},{"d":"2002-03-22","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":1300},{"d":"2002-03-25","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":16250},{"d":"2002-03-26","o":1.6,"h":1.6,"l":1.52,"c":1.56,"v":10500},{"d":"2002-03-27","o":1.6,"h":1.6,"l":1.48,"c":1.6,"v":9125},{"d":"2002-03-28","o":1.6,"h":1.6,"l":1.48,"c":1.48,"v":20050},{"d":"2002-04-01","o":1.48,"h":1.68,"l":1.48,"c":1.52,"v":6750},{"d":"2002-04-02","o":1.6,"h":1.68,"l":1.56,"c":1.64,"v":32650},{"d":"2002-04-03","o":1.64,"h":1.64,"l":1.6,"c":1.6,"v":8475},{"d":"2002-04-04","o":1.68,"h":2,"l":1.6,"c":1.76,"v":71675},{"d":"2002-04-05","o":2.04,"h":2.04,"l":1.76,"c":1.84,"v":21975},{"d":"2002-04-08","o":2.04,"h":2.04,"l":1.84,"c":1.84,"v":10300},{"d":"2002-04-09","o":1.72,"h":1.88,"l":1.72,"c":1.76,"v":2050},{"d":"2002-04-10","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":250},{"d":"2002-04-11","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":0},{"d":"2002-04-12","o":1.92,"h":2.04,"l":1.84,"c":2.04,"v":5650},{"d":"2002-04-15","o":2.04,"h":2.04,"l":1.8,"c":2,"v":11000},{"d":"2002-04-16","o":2.04,"h":2.04,"l":1.8,"c":2.04,"v":3650},{"d":"2002-04-17","o":2.04,"h":2.04,"l":1.76,"c":1.88,"v":9250},{"d":"2002-04-18","o":2.04,"h":2.08,"l":1.92,"c":2,"v":17250},{"d":"2002-04-19","o":2.2,"h":2.24,"l":2.08,"c":2.2,"v":12150},{"d":"2002-04-22","o":2.2,"h":2.2,"l":2,"c":2.08,"v":7225},{"d":"2002-04-23","o":2.16,"h":2.2,"l":1.96,"c":2.2,"v":7500},{"d":"2002-04-24","o":2.12,"h":2.2,"l":2.04,"c":2.2,"v":11575},{"d":"2002-04-25","o":2.16,"h":2.56,"l":2.16,"c":2.56,"v":46850},{"d":"2002-04-26","o":2.56,"h":2.72,"l":2.44,"c":2.52,"v":9500},{"d":"2002-04-29","o":2.52,"h":2.6,"l":2.4,"c":2.44,"v":14775},{"d":"2002-04-30","o":2.44,"h":2.6,"l":2.24,"c":2.24,"v":33050},{"d":"2002-05-01","o":2.24,"h":2.48,"l":2.24,"c":2.36,"v":22900},{"d":"2002-05-02","o":2.44,"h":2.52,"l":2.4,"c":2.4,"v":42900},{"d":"2002-05-03","o":2.52,"h":2.52,"l":2.36,"c":2.44,"v":36000},{"d":"2002-05-06","o":2.44,"h":2.44,"l":2.4,"c":2.4,"v":2425},{"d":"2002-05-07","o":2.44,"h":2.64,"l":2.44,"c":2.48,"v":34625},{"d":"2002-05-08","o":2.48,"h":2.56,"l":2.4,"c":2.48,"v":7125},{"d":"2002-05-09","o":2.48,"h":2.64,"l":2.44,"c":2.48,"v":9375},{"d":"2002-05-10","o":2.64,"h":2.64,"l":2.36,"c":2.36,"v":30675},{"d":"2002-05-13","o":2.36,"h":2.44,"l":2.04,"c":2.04,"v":46200},{"d":"2002-05-14","o":2.08,"h":2.36,"l":2.08,"c":2.16,"v":29925},{"d":"2002-05-15","o":2.36,"h":2.4,"l":2.2,"c":2.32,"v":48700},{"d":"2002-05-16","o":2.24,"h":2.4,"l":2.24,"c":2.36,"v":6950},{"d":"2002-05-17","o":2.4,"h":2.52,"l":2.2,"c":2.4,"v":44250},{"d":"2002-05-20","o":2.36,"h":2.48,"l":2.36,"c":2.44,"v":26800},{"d":"2002-05-21","o":2.44,"h":2.64,"l":2.44,"c":2.48,"v":29775},{"d":"2002-05-22","o":2.52,"h":2.6,"l":2.4,"c":2.52,"v":17225},{"d":"2002-05-23","o":2.48,"h":2.56,"l":2.44,"c":2.48,"v":28575},{"d":"2002-05-24","o":2.48,"h":3.08,"l":2.48,"c":2.88,"v":67950},{"d":"2002-05-28","o":2.92,"h":2.92,"l":2.72,"c":2.8,"v":26625},{"d":"2002-05-29","o":2.76,"h":2.84,"l":2.76,"c":2.76,"v":16675},{"d":"2002-05-30","o":2.76,"h":2.8,"l":2.64,"c":2.64,"v":9400},{"d":"2002-05-31","o":2.64,"h":2.8,"l":2.6,"c":2.6,"v":16725},{"d":"2002-06-03","o":2.8,"h":2.88,"l":2.6,"c":2.88,"v":11275},{"d":"2002-06-04","o":2.8,"h":2.8,"l":2.44,"c":2.6,"v":27025},{"d":"2002-06-05","o":2.72,"h":3,"l":2.6,"c":2.92,"v":25825},{"d":"2002-06-06","o":2.92,"h":2.96,"l":2.8,"c":2.88,"v":19050},{"d":"2002-06-07","o":2.8,"h":2.96,"l":2.8,"c":2.96,"v":21675},{"d":"2002-06-10","o":2.88,"h":2.88,"l":2.84,"c":2.84,"v":4950},{"d":"2002-06-11","o":2.84,"h":3.04,"l":2.84,"c":2.88,"v":9575},{"d":"2002-06-12","o":2.88,"h":3.4,"l":2.84,"c":3.36,"v":56325},{"d":"2002-06-13","o":3.36,"h":3.96,"l":3.32,"c":3.84,"v":130900},{"d":"2002-06-14","o":3.76,"h":3.92,"l":3.6,"c":3.76,"v":38800},{"d":"2002-06-17","o":3.6,"h":3.72,"l":3.4,"c":3.6,"v":33225},{"d":"2002-06-18","o":3.56,"h":3.68,"l":3.44,"c":3.44,"v":19150},{"d":"2002-06-19","o":3.4,"h":3.44,"l":3.4,"c":3.4,"v":6475},{"d":"2002-06-20","o":3.4,"h":3.4,"l":3.28,"c":3.4,"v":13100},{"d":"2002-06-21","o":3.32,"h":3.4,"l":3.24,"c":3.28,"v":8850},{"d":"2002-06-24","o":3.24,"h":3.24,"l":3.2,"c":3.2,"v":5925},{"d":"2002-06-25","o":3.2,"h":3.2,"l":3.08,"c":3.12,"v":6475},{"d":"2002-06-26","o":3.08,"h":3.12,"l":2.8,"c":3.12,"v":26800},{"d":"2002-06-27","o":2.92,"h":3.12,"l":2.92,"c":3.12,"v":3325},{"d":"2002-06-28","o":3.08,"h":3.16,"l":3.08,"c":3.16,"v":4725},{"d":"2002-07-01","o":3,"h":3.16,"l":2.96,"c":2.96,"v":25250},{"d":"2002-07-02","o":3.16,"h":3.24,"l":3,"c":3,"v":5750},{"d":"2002-07-03","o":3,"h":3.16,"l":2.84,"c":3.08,"v":16175},{"d":"2002-07-05","o":3.16,"h":3.24,"l":3.16,"c":3.24,"v":2000},{"d":"2002-07-08","o":3,"h":3.12,"l":3,"c":3,"v":4150},{"d":"2002-07-09","o":3,"h":3,"l":2.68,"c":2.68,"v":20525},{"d":"2002-07-10","o":2.68,"h":2.72,"l":2.64,"c":2.64,"v":8450},{"d":"2002-07-11","o":2.6,"h":2.64,"l":2.52,"c":2.6,"v":6825},{"d":"2002-07-12","o":2.52,"h":2.52,"l":2.44,"c":2.52,"v":18250},{"d":"2002-07-15","o":2.44,"h":2.44,"l":2.24,"c":2.24,"v":7925},{"d":"2002-07-16","o":2.28,"h":2.4,"l":2.28,"c":2.4,"v":2350},{"d":"2002-07-17","o":2.4,"h":2.4,"l":2.32,"c":2.4,"v":400},{"d":"2002-07-18","o":2.52,"h":2.64,"l":2.48,"c":2.64,"v":19875},{"d":"2002-07-19","o":2.64,"h":2.64,"l":2.52,"c":2.56,"v":7750},{"d":"2002-07-22","o":2.52,"h":2.68,"l":2.52,"c":2.6,"v":25300},{"d":"2002-07-23","o":2.72,"h":2.72,"l":2.44,"c":2.64,"v":18025},{"d":"2002-07-24","o":2.44,"h":2.56,"l":2.44,"c":2.56,"v":11575},{"d":"2002-07-25","o":2.52,"h":2.6,"l":2.52,"c":2.56,"v":7775},{"d":"2002-07-26","o":2.6,"h":2.64,"l":2.56,"c":2.56,"v":19850},{"d":"2002-07-29","o":2.68,"h":2.72,"l":2.56,"c":2.6,"v":22475},{"d":"2002-07-30","o":2.48,"h":2.68,"l":2.48,"c":2.52,"v":600},{"d":"2002-07-31","o":2.72,"h":2.72,"l":2.52,"c":2.64,"v":2625},{"d":"2002-08-01","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":1250},{"d":"2002-08-02","o":2.6,"h":2.6,"l":2.52,"c":2.6,"v":5575},{"d":"2002-08-05","o":2.52,"h":2.56,"l":2.4,"c":2.4,"v":27325},{"d":"2002-08-06","o":2.48,"h":2.48,"l":2.4,"c":2.4,"v":26850},{"d":"2002-08-07","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2002-08-08","o":2.4,"h":2.48,"l":2.4,"c":2.48,"v":3375},{"d":"2002-08-09","o":2.4,"h":2.48,"l":2.4,"c":2.48,"v":1575},{"d":"2002-08-12","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":1950},{"d":"2002-08-13","o":2.4,"h":2.48,"l":2.4,"c":2.48,"v":1050},{"d":"2002-08-14","o":2.4,"h":2.44,"l":2.4,"c":2.44,"v":5725},{"d":"2002-08-15","o":2.4,"h":2.44,"l":2.4,"c":2.44,"v":1775},{"d":"2002-08-16","o":2.44,"h":2.44,"l":2.4,"c":2.44,"v":525},{"d":"2002-08-19","o":2.44,"h":2.48,"l":2.4,"c":2.48,"v":19225},{"d":"2002-08-20","o":2.44,"h":2.84,"l":2.44,"c":2.8,"v":66150},{"d":"2002-08-21","o":2.84,"h":2.92,"l":2.8,"c":2.8,"v":34750},{"d":"2002-08-22","o":2.8,"h":3.2,"l":2.72,"c":3.2,"v":40725},{"d":"2002-08-23","o":3.08,"h":3.16,"l":3.04,"c":3.04,"v":6975},{"d":"2002-08-26","o":3.08,"h":3.12,"l":2.8,"c":2.8,"v":10950},{"d":"2002-08-27","o":2.8,"h":3.2,"l":2.8,"c":3.08,"v":22400},{"d":"2002-08-28","o":3.08,"h":3.12,"l":3.08,"c":3.12,"v":5325},{"d":"2002-08-29","o":3.08,"h":3.16,"l":3.04,"c":3.16,"v":9075},{"d":"2002-08-30","o":3.08,"h":3.08,"l":2.96,"c":3.04,"v":11975},{"d":"2002-09-03","o":3.04,"h":3.52,"l":3,"c":3.52,"v":123775},{"d":"2002-09-04","o":3.44,"h":3.52,"l":3.16,"c":3.2,"v":15525},{"d":"2002-09-05","o":3.04,"h":3.12,"l":2.96,"c":3.08,"v":19625},{"d":"2002-09-06","o":3.08,"h":3.28,"l":3.08,"c":3.24,"v":8700},{"d":"2002-09-09","o":3.28,"h":3.52,"l":3.28,"c":3.4,"v":32800},{"d":"2002-09-10","o":3.36,"h":3.6,"l":3.36,"c":3.56,"v":25325},{"d":"2002-09-11","o":3.56,"h":3.56,"l":3.2,"c":3.28,"v":8550},{"d":"2002-09-12","o":3.24,"h":3.28,"l":3.12,"c":3.12,"v":19900},{"d":"2002-09-13","o":3,"h":3.2,"l":3,"c":3.12,"v":7250},{"d":"2002-09-16","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":1375},{"d":"2002-09-17","o":3.32,"h":3.32,"l":3.32,"c":3.32,"v":625},{"d":"2002-09-18","o":3.36,"h":3.36,"l":3.12,"c":3.12,"v":8375},{"d":"2002-09-19","o":3.2,"h":3.2,"l":3.08,"c":3.08,"v":1075},{"d":"2002-09-20","o":3.12,"h":3.2,"l":3.12,"c":3.16,"v":2725},{"d":"2002-09-23","o":3.12,"h":3.28,"l":3.12,"c":3.12,"v":11975},{"d":"2002-09-24","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"2002-09-25","o":3.12,"h":3.12,"l":3.04,"c":3.04,"v":3275},{"d":"2002-09-26","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":250},{"d":"2002-09-27","o":3.04,"h":3.12,"l":2.92,"c":2.96,"v":15300},{"d":"2002-09-30","o":2.92,"h":3,"l":2.92,"c":3,"v":575},{"d":"2002-10-01","o":3.04,"h":3.08,"l":2.96,"c":3,"v":23500},{"d":"2002-10-02","o":2.96,"h":3,"l":2.92,"c":3,"v":16725},{"d":"2002-10-03","o":2.92,"h":3,"l":2.76,"c":2.76,"v":12575},{"d":"2002-10-04","o":2.76,"h":2.8,"l":2.68,"c":2.68,"v":14000},{"d":"2002-10-07","o":2.76,"h":2.76,"l":2.64,"c":2.68,"v":7750},{"d":"2002-10-08","o":2.8,"h":2.84,"l":2.72,"c":2.84,"v":45425},{"d":"2002-10-09","o":2.84,"h":2.92,"l":2.8,"c":2.84,"v":38175},{"d":"2002-10-10","o":2.88,"h":2.92,"l":2.8,"c":2.92,"v":11100},{"d":"2002-10-11","o":2.92,"h":2.92,"l":2.76,"c":2.84,"v":18125},{"d":"2002-10-14","o":2.88,"h":2.88,"l":2.68,"c":2.68,"v":13675},{"d":"2002-10-15","o":2.72,"h":2.72,"l":2.6,"c":2.72,"v":17150},{"d":"2002-10-16","o":2.72,"h":2.72,"l":2.68,"c":2.68,"v":9125},{"d":"2002-10-17","o":2.68,"h":2.72,"l":2.6,"c":2.68,"v":9000},{"d":"2002-10-18","o":2.6,"h":2.8,"l":2.6,"c":2.68,"v":10525},{"d":"2002-10-21","o":2.76,"h":2.76,"l":2.6,"c":2.76,"v":7500},{"d":"2002-10-22","o":2.68,"h":2.68,"l":2.6,"c":2.64,"v":5050},{"d":"2002-10-23","o":2.76,"h":2.84,"l":2.68,"c":2.76,"v":26575},{"d":"2002-10-24","o":2.88,"h":2.88,"l":2.76,"c":2.88,"v":1850},{"d":"2002-10-25","o":2.92,"h":3,"l":2.8,"c":2.8,"v":38900},{"d":"2002-10-28","o":2.92,"h":2.92,"l":2.76,"c":2.88,"v":4825},{"d":"2002-10-29","o":2.96,"h":3.08,"l":2.88,"c":3,"v":38900},{"d":"2002-10-30","o":2.92,"h":3.04,"l":2.92,"c":3.04,"v":400},{"d":"2002-10-31","o":3.04,"h":3.04,"l":2.92,"c":3,"v":26800},{"d":"2002-11-01","o":2.96,"h":3.08,"l":2.96,"c":3.08,"v":25150},{"d":"2002-11-04","o":3.16,"h":3.16,"l":2.84,"c":2.92,"v":40525},{"d":"2002-11-05","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":625},{"d":"2002-11-06","o":2.88,"h":2.88,"l":2.76,"c":2.84,"v":3800},{"d":"2002-11-07","o":2.8,"h":2.92,"l":2.8,"c":2.8,"v":2275},{"d":"2002-11-08","o":2.76,"h":2.84,"l":2.72,"c":2.8,"v":6625},{"d":"2002-11-11","o":2.72,"h":2.72,"l":2.64,"c":2.64,"v":3450},{"d":"2002-11-12","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":125},{"d":"2002-11-13","o":2.84,"h":2.84,"l":2.68,"c":2.68,"v":5900},{"d":"2002-11-14","o":2.68,"h":2.84,"l":2.68,"c":2.72,"v":5625},{"d":"2002-11-15","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":0},{"d":"2002-11-18","o":2.64,"h":2.72,"l":2.64,"c":2.64,"v":2650},{"d":"2002-11-19","o":2.64,"h":2.76,"l":2.6,"c":2.6,"v":5400},{"d":"2002-11-20","o":2.8,"h":2.8,"l":2.64,"c":2.64,"v":1500},{"d":"2002-11-21","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":1025},{"d":"2002-11-22","o":2.8,"h":2.84,"l":2.76,"c":2.76,"v":11800},{"d":"2002-11-25","o":2.72,"h":2.76,"l":2.64,"c":2.76,"v":5250},{"d":"2002-11-26","o":2.8,"h":2.8,"l":2.68,"c":2.76,"v":600},{"d":"2002-11-27","o":2.8,"h":2.8,"l":2.76,"c":2.76,"v":1625},{"d":"2002-11-29","o":2.68,"h":2.76,"l":2.68,"c":2.76,"v":4925},{"d":"2002-12-02","o":2.76,"h":2.8,"l":2.68,"c":2.68,"v":11675},{"d":"2002-12-03","o":2.68,"h":2.8,"l":2.68,"c":2.76,"v":25675},{"d":"2002-12-04","o":2.72,"h":2.76,"l":2.56,"c":2.6,"v":30375},{"d":"2002-12-05","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":3125},{"d":"2002-12-06","o":2.6,"h":2.76,"l":2.6,"c":2.76,"v":8750},{"d":"2002-12-09","o":2.76,"h":2.76,"l":2.72,"c":2.76,"v":5800},{"d":"2002-12-10","o":2.72,"h":2.84,"l":2.72,"c":2.8,"v":1475},{"d":"2002-12-11","o":2.76,"h":2.84,"l":2.76,"c":2.84,"v":1300},{"d":"2002-12-12","o":2.84,"h":2.84,"l":2.76,"c":2.8,"v":14600},{"d":"2002-12-13","o":2.8,"h":2.84,"l":2.76,"c":2.8,"v":5950},{"d":"2002-12-16","o":2.8,"h":2.88,"l":2.76,"c":2.8,"v":56150},{"d":"2002-12-17","o":2.8,"h":2.88,"l":2.76,"c":2.76,"v":3350},{"d":"2002-12-18","o":2.88,"h":2.88,"l":2.76,"c":2.76,"v":9325},{"d":"2002-12-19","o":2.88,"h":2.96,"l":2.84,"c":2.96,"v":24925},{"d":"2002-12-20","o":2.96,"h":3,"l":2.88,"c":2.96,"v":19575},{"d":"2002-12-23","o":2.88,"h":2.96,"l":2.8,"c":2.96,"v":14000},{"d":"2002-12-24","o":2.92,"h":3,"l":2.92,"c":3,"v":675},{"d":"2002-12-26","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":600},{"d":"2002-12-27","o":2.92,"h":3,"l":2.92,"c":3,"v":10625},{"d":"2002-12-30","o":3,"h":3,"l":2.92,"c":3,"v":3075},{"d":"2002-12-31","o":2.92,"h":3.4,"l":2.88,"c":3.28,"v":33075},{"d":"2003-01-02","o":3.24,"h":3.36,"l":3.08,"c":3.08,"v":7425},{"d":"2003-01-03","o":3.2,"h":3.24,"l":3.08,"c":3.24,"v":175825},{"d":"2003-01-06","o":3.24,"h":3.28,"l":3.08,"c":3.28,"v":20400},{"d":"2003-01-07","o":3.2,"h":3.2,"l":3.08,"c":3.08,"v":1800},{"d":"2003-01-08","o":3.08,"h":3.16,"l":3.04,"c":3.08,"v":11075},{"d":"2003-01-09","o":3.04,"h":3.24,"l":3.04,"c":3.2,"v":21200},{"d":"2003-01-10","o":3.24,"h":3.32,"l":3.2,"c":3.32,"v":40300},{"d":"2003-01-13","o":3.2,"h":3.32,"l":3.2,"c":3.28,"v":10500},{"d":"2003-01-14","o":3.28,"h":3.28,"l":3.24,"c":3.28,"v":1975},{"d":"2003-01-15","o":3.28,"h":3.72,"l":3.2,"c":3.52,"v":155000},{"d":"2003-01-16","o":3.56,"h":3.6,"l":3.48,"c":3.52,"v":87625},{"d":"2003-01-17","o":3.52,"h":3.52,"l":3.4,"c":3.4,"v":7100},{"d":"2003-01-21","o":3.52,"h":3.52,"l":3.4,"c":3.4,"v":2250},{"d":"2003-01-22","o":3.4,"h":3.44,"l":3.24,"c":3.44,"v":12850},{"d":"2003-01-23","o":3.32,"h":3.52,"l":3.28,"c":3.32,"v":16825},{"d":"2003-01-24","o":3.24,"h":3.32,"l":3.24,"c":3.32,"v":5225},{"d":"2003-01-27","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":1675},{"d":"2003-01-28","o":3.24,"h":3.32,"l":3.2,"c":3.24,"v":15450},{"d":"2003-01-29","o":3.24,"h":3.24,"l":3.12,"c":3.2,"v":3250},{"d":"2003-01-30","o":3.16,"h":3.24,"l":3.12,"c":3.12,"v":3050},{"d":"2003-01-31","o":3.12,"h":3.2,"l":3.12,"c":3.2,"v":2875},{"d":"2003-02-03","o":3.08,"h":3.2,"l":3.08,"c":3.2,"v":750},{"d":"2003-02-04","o":3.12,"h":3.2,"l":3.12,"c":3.16,"v":3375},{"d":"2003-02-05","o":3.16,"h":3.16,"l":3.08,"c":3.12,"v":4750},{"d":"2003-02-06","o":3.16,"h":3.16,"l":3.08,"c":3.12,"v":9675},{"d":"2003-02-07","o":3.12,"h":3.16,"l":3,"c":3,"v":2775},{"d":"2003-02-10","o":3.12,"h":3.68,"l":2.96,"c":2.96,"v":9575},{"d":"2003-02-11","o":3,"h":3.24,"l":2.96,"c":3.08,"v":78050},{"d":"2003-02-12","o":3.2,"h":3.2,"l":3.04,"c":3.04,"v":23850},{"d":"2003-02-13","o":3.04,"h":3.04,"l":2.88,"c":2.92,"v":32525},{"d":"2003-02-14","o":2.88,"h":2.92,"l":2.76,"c":2.84,"v":17350},{"d":"2003-02-18","o":2.8,"h":2.92,"l":2.8,"c":2.88,"v":17375},{"d":"2003-02-19","o":2.84,"h":2.96,"l":2.84,"c":2.96,"v":16875},{"d":"2003-02-20","o":2.96,"h":3,"l":2.88,"c":3,"v":16300},{"d":"2003-02-21","o":2.92,"h":3,"l":2.84,"c":2.92,"v":30550},{"d":"2003-02-24","o":2.88,"h":3.16,"l":2.88,"c":3.12,"v":18900},{"d":"2003-02-25","o":3.08,"h":3.12,"l":3.04,"c":3.12,"v":14200},{"d":"2003-02-26","o":3,"h":3.12,"l":3,"c":3.12,"v":8900},{"d":"2003-02-27","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":1875},{"d":"2003-02-28","o":3.12,"h":3.16,"l":3.08,"c":3.16,"v":6000},{"d":"2003-03-03","o":3.2,"h":3.2,"l":3.08,"c":3.08,"v":2700},{"d":"2003-03-04","o":3.12,"h":3.4,"l":3.08,"c":3.4,"v":50200},{"d":"2003-03-05","o":3.4,"h":3.4,"l":3.24,"c":3.28,"v":6050},{"d":"2003-03-06","o":3.32,"h":3.32,"l":3.28,"c":3.28,"v":8250},{"d":"2003-03-07","o":3.4,"h":3.4,"l":3.32,"c":3.32,"v":16100},{"d":"2003-03-10","o":3.32,"h":3.32,"l":3.24,"c":3.28,"v":4800},{"d":"2003-03-11","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":1050},{"d":"2003-03-12","o":3.2,"h":3.28,"l":3.2,"c":3.28,"v":2250},{"d":"2003-03-13","o":3.28,"h":3.4,"l":3.28,"c":3.4,"v":24225},{"d":"2003-03-14","o":3.36,"h":3.44,"l":3.36,"c":3.4,"v":10500},{"d":"2003-03-17","o":3.4,"h":3.4,"l":3.28,"c":3.36,"v":4725},{"d":"2003-03-18","o":3.44,"h":3.56,"l":3.4,"c":3.52,"v":76275},{"d":"2003-03-19","o":3.56,"h":3.68,"l":3.48,"c":3.68,"v":29500},{"d":"2003-03-20","o":3.68,"h":3.72,"l":3.56,"c":3.6,"v":14500},{"d":"2003-03-21","o":3.64,"h":3.8,"l":3.6,"c":3.72,"v":27975},{"d":"2003-03-24","o":3.76,"h":3.76,"l":3.64,"c":3.76,"v":7250},{"d":"2003-03-25","o":3.76,"h":3.76,"l":3.64,"c":3.64,"v":9350},{"d":"2003-03-26","o":3.64,"h":3.76,"l":3.44,"c":3.56,"v":24550},{"d":"2003-03-27","o":3.6,"h":3.6,"l":3.56,"c":3.56,"v":500},{"d":"2003-03-28","o":3.52,"h":3.68,"l":3.52,"c":3.68,"v":7750},{"d":"2003-03-31","o":3.68,"h":3.76,"l":3.6,"c":3.72,"v":5100},{"d":"2003-04-01","o":3.76,"h":3.76,"l":3.68,"c":3.68,"v":4600},{"d":"2003-04-02","o":3.76,"h":3.76,"l":3.6,"c":3.64,"v":10675},{"d":"2003-04-03","o":3.64,"h":3.68,"l":3.56,"c":3.64,"v":5025},{"d":"2003-04-04","o":3.72,"h":3.72,"l":3.72,"c":3.72,"v":500},{"d":"2003-04-07","o":3.72,"h":3.72,"l":3.48,"c":3.6,"v":8725},{"d":"2003-04-08","o":3.68,"h":3.72,"l":3.56,"c":3.6,"v":4050},{"d":"2003-04-09","o":3.72,"h":3.72,"l":3.6,"c":3.6,"v":3625},{"d":"2003-04-10","o":3.64,"h":3.64,"l":3.52,"c":3.64,"v":1625},{"d":"2003-04-11","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":0},{"d":"2003-04-14","o":3.52,"h":3.76,"l":3.52,"c":3.64,"v":4625},{"d":"2003-04-15","o":3.64,"h":3.68,"l":3.6,"c":3.64,"v":3300},{"d":"2003-04-16","o":3.68,"h":3.68,"l":3.52,"c":3.52,"v":7275},{"d":"2003-04-17","o":3.52,"h":3.64,"l":3.52,"c":3.56,"v":3725},{"d":"2003-04-21","o":3.56,"h":3.64,"l":3.56,"c":3.6,"v":9300},{"d":"2003-04-22","o":3.64,"h":3.64,"l":3.4,"c":3.4,"v":11050},{"d":"2003-04-23","o":3.52,"h":3.56,"l":3.4,"c":3.44,"v":3850},{"d":"2003-04-24","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":325},{"d":"2003-04-25","o":3.44,"h":3.44,"l":3.24,"c":3.28,"v":7875},{"d":"2003-04-28","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":1450},{"d":"2003-04-29","o":3.24,"h":3.4,"l":3.24,"c":3.36,"v":10850},{"d":"2003-04-30","o":3.36,"h":3.44,"l":3.36,"c":3.36,"v":3925},{"d":"2003-05-01","o":3.44,"h":3.6,"l":3.4,"c":3.6,"v":3025},{"d":"2003-05-02","o":3.52,"h":3.6,"l":3.24,"c":3.52,"v":6825},{"d":"2003-05-05","o":3.52,"h":3.52,"l":3.28,"c":3.28,"v":1750},{"d":"2003-05-06","o":3.52,"h":3.52,"l":3.44,"c":3.52,"v":3375},{"d":"2003-05-07","o":3.4,"h":3.52,"l":3.2,"c":3.48,"v":9175},{"d":"2003-05-08","o":3.4,"h":3.44,"l":3.24,"c":3.44,"v":11075},{"d":"2003-05-09","o":3.4,"h":3.4,"l":3.24,"c":3.24,"v":4825},{"d":"2003-05-12","o":3.24,"h":3.32,"l":3.2,"c":3.32,"v":6225},{"d":"2003-05-13","o":3.24,"h":3.32,"l":3.2,"c":3.2,"v":3675},{"d":"2003-05-14","o":3.24,"h":3.24,"l":3,"c":3,"v":21875},{"d":"2003-05-15","o":3.04,"h":3.04,"l":2.92,"c":3.04,"v":24875},{"d":"2003-05-16","o":2.96,"h":3.04,"l":2.88,"c":2.88,"v":8400},{"d":"2003-05-19","o":3,"h":3.16,"l":2.96,"c":3.16,"v":6500},{"d":"2003-05-20","o":2.92,"h":3.16,"l":2.92,"c":3,"v":12225},{"d":"2003-05-21","o":3.08,"h":3.08,"l":2.96,"c":2.96,"v":6175},{"d":"2003-05-22","o":2.96,"h":3,"l":2.96,"c":2.96,"v":225},{"d":"2003-05-23","o":3.04,"h":3.4,"l":3.04,"c":3.08,"v":7100},{"d":"2003-05-27","o":3.08,"h":3.08,"l":2.96,"c":2.96,"v":875},{"d":"2003-05-28","o":2.96,"h":3.04,"l":2.96,"c":3,"v":14925},{"d":"2003-05-29","o":2.96,"h":3.08,"l":2.88,"c":3,"v":9050},{"d":"2003-05-30","o":3,"h":3,"l":2.88,"c":3,"v":925},{"d":"2003-06-02","o":2.88,"h":2.96,"l":2.88,"c":2.92,"v":3250},{"d":"2003-06-03","o":2.88,"h":3.16,"l":2.88,"c":2.96,"v":14700},{"d":"2003-06-04","o":2.92,"h":3,"l":2.92,"c":3,"v":700},{"d":"2003-06-05","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":2725},{"d":"2003-06-06","o":3,"h":3,"l":2.92,"c":3,"v":1925},{"d":"2003-06-09","o":3.08,"h":3.2,"l":2.92,"c":3.2,"v":6150},{"d":"2003-06-10","o":3.2,"h":3.2,"l":2.92,"c":2.92,"v":425},{"d":"2003-06-11","o":2.92,"h":3.12,"l":2.92,"c":3.04,"v":3800},{"d":"2003-06-12","o":3.04,"h":3.2,"l":3.04,"c":3.2,"v":225},{"d":"2003-06-13","o":3.04,"h":3.12,"l":2.92,"c":3.08,"v":11525},{"d":"2003-06-16","o":3,"h":3.2,"l":2.96,"c":3.2,"v":2500},{"d":"2003-06-17","o":2.96,"h":3.2,"l":2.96,"c":3,"v":3400},{"d":"2003-06-18","o":2.96,"h":3.24,"l":2.96,"c":3.24,"v":6550},{"d":"2003-06-19","o":3.08,"h":3.28,"l":3.08,"c":3.08,"v":575},{"d":"2003-06-20","o":3.08,"h":3.08,"l":3,"c":3,"v":2175},{"d":"2003-06-23","o":3.08,"h":3.16,"l":3.08,"c":3.08,"v":4525},{"d":"2003-06-24","o":3,"h":3.08,"l":2.96,"c":2.96,"v":6475},{"d":"2003-06-25","o":3,"h":3.12,"l":2.96,"c":3.04,"v":7275},{"d":"2003-06-26","o":3.08,"h":3.08,"l":3,"c":3,"v":6500},{"d":"2003-06-27","o":3,"h":3.08,"l":3,"c":3,"v":3500},{"d":"2003-06-30","o":3.04,"h":3.08,"l":2.96,"c":3.08,"v":4900},{"d":"2003-07-01","o":3.08,"h":3.08,"l":3,"c":3.08,"v":6725},{"d":"2003-07-02","o":3,"h":3.08,"l":3,"c":3,"v":1625},{"d":"2003-07-03","o":2.96,"h":3,"l":2.96,"c":2.96,"v":12625},{"d":"2003-07-07","o":2.92,"h":3.12,"l":2.88,"c":3.12,"v":13275},{"d":"2003-07-08","o":3,"h":3.12,"l":2.88,"c":3,"v":5200},{"d":"2003-07-09","o":3.12,"h":3.2,"l":3.04,"c":3.2,"v":9000},{"d":"2003-07-10","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":875},{"d":"2003-07-11","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":1000},{"d":"2003-07-14","o":3.24,"h":3.32,"l":3.24,"c":3.32,"v":2750},{"d":"2003-07-15","o":3.24,"h":3.32,"l":3.24,"c":3.32,"v":6800},{"d":"2003-07-16","o":3.24,"h":3.28,"l":3.24,"c":3.28,"v":2000},{"d":"2003-07-17","o":3.4,"h":3.4,"l":3.28,"c":3.4,"v":3725},{"d":"2003-07-18","o":3.44,"h":3.44,"l":3.4,"c":3.4,"v":1000},{"d":"2003-07-21","o":3.36,"h":3.52,"l":3.36,"c":3.48,"v":29300},{"d":"2003-07-22","o":3.52,"h":3.64,"l":3.4,"c":3.64,"v":25800},{"d":"2003-07-23","o":3.48,"h":3.56,"l":3.36,"c":3.56,"v":28275},{"d":"2003-07-24","o":3.36,"h":3.48,"l":3.36,"c":3.4,"v":3500},{"d":"2003-07-25","o":3.36,"h":3.48,"l":3.2,"c":3.32,"v":8500},{"d":"2003-07-28","o":3.44,"h":3.44,"l":3.36,"c":3.4,"v":21725},{"d":"2003-07-29","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":300},{"d":"2003-07-30","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":300},{"d":"2003-07-31","o":3.2,"h":3.36,"l":3.2,"c":3.36,"v":3350},{"d":"2003-08-01","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":875},{"d":"2003-08-04","o":3.36,"h":3.4,"l":3.36,"c":3.36,"v":26250},{"d":"2003-08-05","o":3.2,"h":3.4,"l":3.12,"c":3.4,"v":6775},{"d":"2003-08-06","o":3.4,"h":3.4,"l":3.28,"c":3.32,"v":11375},{"d":"2003-08-07","o":3.32,"h":3.32,"l":3.2,"c":3.2,"v":12150},{"d":"2003-08-08","o":3.28,"h":3.28,"l":3.16,"c":3.2,"v":3850},{"d":"2003-08-11","o":3.12,"h":3.2,"l":3.12,"c":3.2,"v":5125},{"d":"2003-08-12","o":3.2,"h":3.24,"l":3.04,"c":3.16,"v":26325},{"d":"2003-08-13","o":2.96,"h":3.16,"l":2.96,"c":3.16,"v":12900},{"d":"2003-08-14","o":3.16,"h":3.16,"l":3,"c":3.04,"v":13250},{"d":"2003-08-15","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":375},{"d":"2003-08-18","o":3.12,"h":3.2,"l":2.96,"c":2.96,"v":20875},{"d":"2003-08-19","o":2.96,"h":3.2,"l":2.96,"c":3.04,"v":2675},{"d":"2003-08-20","o":3.04,"h":3.04,"l":3,"c":3,"v":1125},{"d":"2003-08-21","o":3.08,"h":3.24,"l":3.08,"c":3.2,"v":7125},{"d":"2003-08-22","o":3.24,"h":3.24,"l":3.04,"c":3.16,"v":4275},{"d":"2003-08-25","o":3.04,"h":3.12,"l":3.04,"c":3.08,"v":2500},{"d":"2003-08-26","o":3.08,"h":3.32,"l":3.08,"c":3.08,"v":3775},{"d":"2003-08-27","o":3.08,"h":3.32,"l":3.08,"c":3.08,"v":925},{"d":"2003-08-28","o":3.08,"h":3.32,"l":3.08,"c":3.24,"v":6350},{"d":"2003-08-29","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":0},{"d":"2003-09-02","o":3.04,"h":3.28,"l":3.04,"c":3.04,"v":2775},{"d":"2003-09-03","o":3.04,"h":3.36,"l":3.04,"c":3.12,"v":9625},{"d":"2003-09-04","o":3.2,"h":3.4,"l":3.2,"c":3.4,"v":1150},{"d":"2003-09-05","o":3.4,"h":3.48,"l":3.36,"c":3.4,"v":32350},{"d":"2003-09-08","o":3.44,"h":3.56,"l":3.4,"c":3.4,"v":14700},{"d":"2003-09-09","o":3.56,"h":3.6,"l":3.4,"c":3.52,"v":6600},{"d":"2003-09-10","o":3.52,"h":3.52,"l":3.2,"c":3.48,"v":12750},{"d":"2003-09-11","o":3.32,"h":3.52,"l":3.2,"c":3.32,"v":11375},{"d":"2003-09-12","o":3.52,"h":3.52,"l":3.32,"c":3.32,"v":6675},{"d":"2003-09-15","o":3.24,"h":3.52,"l":3.24,"c":3.48,"v":18575},{"d":"2003-09-16","o":3.52,"h":3.52,"l":3.4,"c":3.48,"v":5500},{"d":"2003-09-17","o":3.52,"h":3.56,"l":3.4,"c":3.48,"v":41575},{"d":"2003-09-18","o":3.48,"h":3.64,"l":3.44,"c":3.48,"v":11550},{"d":"2003-09-19","o":3.4,"h":3.64,"l":3.4,"c":3.64,"v":22600},{"d":"2003-09-22","o":3.6,"h":3.64,"l":3.4,"c":3.64,"v":17925},{"d":"2003-09-23","o":3.64,"h":3.72,"l":3.48,"c":3.68,"v":217325},{"d":"2003-09-24","o":3.72,"h":3.76,"l":3.52,"c":3.76,"v":79375},{"d":"2003-09-25","o":3.8,"h":3.92,"l":3.48,"c":3.72,"v":83950},{"d":"2003-09-26","o":3.68,"h":3.76,"l":3.68,"c":3.76,"v":14925},{"d":"2003-09-29","o":3.68,"h":3.8,"l":3.64,"c":3.64,"v":10550},{"d":"2003-09-30","o":3.8,"h":3.8,"l":3.44,"c":3.44,"v":9250},{"d":"2003-10-01","o":3.44,"h":3.68,"l":3.32,"c":3.6,"v":37575},{"d":"2003-10-02","o":3.52,"h":3.6,"l":3.52,"c":3.6,"v":38225},{"d":"2003-10-03","o":3.64,"h":3.72,"l":3.52,"c":3.56,"v":15450},{"d":"2003-10-06","o":3.44,"h":3.72,"l":3.44,"c":3.68,"v":22875},{"d":"2003-10-07","o":3.6,"h":3.72,"l":3.6,"c":3.72,"v":5800},{"d":"2003-10-08","o":3.64,"h":3.76,"l":3.64,"c":3.68,"v":28950},{"d":"2003-10-09","o":3.68,"h":3.68,"l":3.48,"c":3.52,"v":23700},{"d":"2003-10-10","o":3.6,"h":3.6,"l":3.52,"c":3.52,"v":650},{"d":"2003-10-13","o":3.6,"h":3.6,"l":3.52,"c":3.6,"v":4825},{"d":"2003-10-14","o":3.52,"h":3.56,"l":3.48,"c":3.56,"v":5150},{"d":"2003-10-15","o":3.56,"h":3.6,"l":3.48,"c":3.52,"v":37275},{"d":"2003-10-16","o":3.48,"h":3.6,"l":3.44,"c":3.52,"v":15400},{"d":"2003-10-17","o":3.56,"h":3.6,"l":3.44,"c":3.52,"v":24875},{"d":"2003-10-20","o":3.48,"h":3.6,"l":3.44,"c":3.44,"v":20625},{"d":"2003-10-21","o":3.52,"h":3.56,"l":3.4,"c":3.44,"v":10350},{"d":"2003-10-22","o":3.44,"h":3.52,"l":3.4,"c":3.52,"v":2675},{"d":"2003-10-23","o":3.4,"h":3.64,"l":3.4,"c":3.56,"v":57050},{"d":"2003-10-24","o":3.52,"h":3.56,"l":3.44,"c":3.44,"v":21975},{"d":"2003-10-27","o":3.44,"h":3.56,"l":3.44,"c":3.48,"v":4675},{"d":"2003-10-28","o":3.44,"h":3.6,"l":3.44,"c":3.48,"v":31625},{"d":"2003-10-29","o":3.56,"h":3.56,"l":3.48,"c":3.56,"v":6850},{"d":"2003-10-30","o":3.52,"h":3.52,"l":3.44,"c":3.44,"v":14450},{"d":"2003-10-31","o":3.52,"h":3.52,"l":3.48,"c":3.52,"v":11675},{"d":"2003-11-03","o":3.52,"h":3.52,"l":3.48,"c":3.48,"v":5800},{"d":"2003-11-04","o":3.48,"h":3.52,"l":3.48,"c":3.48,"v":5975},{"d":"2003-11-05","o":3.48,"h":3.52,"l":3.48,"c":3.52,"v":2800},{"d":"2003-11-06","o":3.52,"h":3.52,"l":3.48,"c":3.48,"v":825},{"d":"2003-11-07","o":3.48,"h":3.8,"l":3.48,"c":3.8,"v":33050},{"d":"2003-11-10","o":3.8,"h":3.8,"l":3.72,"c":3.8,"v":4275},{"d":"2003-11-11","o":3.8,"h":4.56,"l":3.76,"c":4.4,"v":66975},{"d":"2003-11-12","o":4.4,"h":4.4,"l":3.84,"c":4,"v":73675},{"d":"2003-11-13","o":4,"h":4,"l":3.88,"c":4,"v":18300},{"d":"2003-11-14","o":3.96,"h":4,"l":3.96,"c":4,"v":37450},{"d":"2003-11-17","o":4.08,"h":4.36,"l":4.04,"c":4.04,"v":50850},{"d":"2003-11-18","o":4.2,"h":4.2,"l":3.84,"c":3.92,"v":35875},{"d":"2003-11-19","o":4.04,"h":4.12,"l":4,"c":4,"v":21075},{"d":"2003-11-20","o":4.12,"h":4.4,"l":4.08,"c":4.4,"v":56325},{"d":"2003-11-21","o":4.4,"h":4.6,"l":4.2,"c":4.6,"v":22375},{"d":"2003-11-24","o":4.6,"h":5.04,"l":4.56,"c":4.96,"v":63025},{"d":"2003-11-25","o":4.84,"h":5.08,"l":4.68,"c":5,"v":69025},{"d":"2003-11-26","o":5.04,"h":5.04,"l":4.96,"c":4.96,"v":27925},{"d":"2003-11-28","o":4.96,"h":5.04,"l":4.96,"c":4.96,"v":27700},{"d":"2003-12-01","o":4.96,"h":5.48,"l":4.96,"c":5.44,"v":35850},{"d":"2003-12-02","o":5.44,"h":5.48,"l":5.04,"c":5.36,"v":13475},{"d":"2003-12-03","o":5.48,"h":5.48,"l":5.32,"c":5.44,"v":17225},{"d":"2003-12-04","o":5.4,"h":5.4,"l":5.08,"c":5.12,"v":41650},{"d":"2003-12-05","o":5.08,"h":5.12,"l":4.6,"c":4.64,"v":25825},{"d":"2003-12-08","o":4.24,"h":4.6,"l":4.24,"c":4.44,"v":21750},{"d":"2003-12-09","o":4.44,"h":4.6,"l":4.44,"c":4.48,"v":21275},{"d":"2003-12-10","o":4.44,"h":4.48,"l":4.44,"c":4.48,"v":1675},{"d":"2003-12-11","o":4.48,"h":4.48,"l":4.16,"c":4.36,"v":63300},{"d":"2003-12-12","o":4.36,"h":4.44,"l":4.36,"c":4.4,"v":12300},{"d":"2003-12-15","o":4.44,"h":4.44,"l":4.4,"c":4.44,"v":9675},{"d":"2003-12-16","o":4.24,"h":4.48,"l":4.24,"c":4.32,"v":28725},{"d":"2003-12-17","o":4.36,"h":4.88,"l":4.36,"c":4.88,"v":13200},{"d":"2003-12-18","o":4.88,"h":4.88,"l":4.68,"c":4.84,"v":15325},{"d":"2003-12-19","o":4.84,"h":4.84,"l":4.68,"c":4.8,"v":13575},{"d":"2003-12-22","o":4.76,"h":4.76,"l":4.56,"c":4.68,"v":6750},{"d":"2003-12-23","o":4.72,"h":4.84,"l":4.6,"c":4.8,"v":16425},{"d":"2003-12-24","o":4.64,"h":4.84,"l":4.64,"c":4.84,"v":2125},{"d":"2003-12-26","o":4.84,"h":4.84,"l":4.64,"c":4.8,"v":10050},{"d":"2003-12-29","o":4.8,"h":5.12,"l":4.8,"c":4.96,"v":22575},{"d":"2003-12-30","o":5.04,"h":5.36,"l":5.04,"c":5.32,"v":3725},{"d":"2003-12-31","o":5.2,"h":5.56,"l":5.2,"c":5.56,"v":23050},{"d":"2004-01-02","o":5.52,"h":5.6,"l":5.4,"c":5.4,"v":21300},{"d":"2004-01-05","o":5.44,"h":5.44,"l":5.04,"c":5.2,"v":17425},{"d":"2004-01-06","o":5.08,"h":5.32,"l":5.04,"c":5.16,"v":24050},{"d":"2004-01-07","o":5.2,"h":5.4,"l":5.2,"c":5.32,"v":12800},{"d":"2004-01-08","o":5.4,"h":5.44,"l":5.32,"c":5.4,"v":4950},{"d":"2004-01-09","o":5.24,"h":5.68,"l":5.24,"c":5.68,"v":17625},{"d":"2004-01-12","o":5.72,"h":5.96,"l":5.4,"c":5.4,"v":24375},{"d":"2004-01-13","o":5.36,"h":5.52,"l":5.36,"c":5.4,"v":1325},{"d":"2004-01-14","o":5.36,"h":5.72,"l":5.36,"c":5.64,"v":9350},{"d":"2004-01-15","o":5.4,"h":5.64,"l":5.32,"c":5.48,"v":4350},{"d":"2004-01-16","o":5.36,"h":5.64,"l":5.32,"c":5.64,"v":5300},{"d":"2004-01-20","o":5.36,"h":6.12,"l":5.36,"c":6,"v":25925},{"d":"2004-01-21","o":6.04,"h":6.32,"l":5.96,"c":6.16,"v":23925},{"d":"2004-01-22","o":6.32,"h":6.4,"l":6.16,"c":6.28,"v":7475},{"d":"2004-01-23","o":6.4,"h":6.84,"l":6.28,"c":6.52,"v":26675},{"d":"2004-01-26","o":6.76,"h":6.76,"l":6.4,"c":6.44,"v":16175},{"d":"2004-01-27","o":6.2,"h":6.6,"l":6.16,"c":6.32,"v":9775},{"d":"2004-01-28","o":6.16,"h":6.4,"l":6,"c":6.4,"v":16700},{"d":"2004-01-29","o":6.24,"h":6.4,"l":6,"c":6.2,"v":12325},{"d":"2004-01-30","o":6.32,"h":6.32,"l":6.12,"c":6.12,"v":2775},{"d":"2004-02-02","o":6.04,"h":6.04,"l":5.88,"c":6,"v":7375},{"d":"2004-02-03","o":5.88,"h":5.92,"l":5.56,"c":5.8,"v":10450},{"d":"2004-02-04","o":5.6,"h":5.8,"l":5.56,"c":5.8,"v":11450},{"d":"2004-02-05","o":5.8,"h":5.8,"l":5.72,"c":5.72,"v":3125},{"d":"2004-02-06","o":5.72,"h":5.8,"l":5.56,"c":5.6,"v":5650},{"d":"2004-02-09","o":5.6,"h":5.76,"l":5.48,"c":5.56,"v":10225},{"d":"2004-02-10","o":5.48,"h":6,"l":5.48,"c":6,"v":23825},{"d":"2004-02-11","o":5.4,"h":6,"l":5.4,"c":6,"v":13650},{"d":"2004-02-12","o":5.8,"h":6,"l":5.8,"c":6,"v":6375},{"d":"2004-02-13","o":6,"h":6,"l":5.8,"c":5.88,"v":3700},{"d":"2004-02-17","o":5.64,"h":5.96,"l":5.64,"c":5.8,"v":8275},{"d":"2004-02-18","o":5.64,"h":5.8,"l":5.64,"c":5.64,"v":4575},{"d":"2004-02-19","o":5.76,"h":5.96,"l":5.72,"c":5.96,"v":18000},{"d":"2004-02-20","o":5.96,"h":5.96,"l":5.64,"c":5.68,"v":1875},{"d":"2004-02-23","o":5.8,"h":5.8,"l":5.48,"c":5.52,"v":19625},{"d":"2004-02-24","o":5.4,"h":5.56,"l":4.68,"c":5.16,"v":25925},{"d":"2004-02-25","o":5,"h":5.4,"l":5,"c":5,"v":4225},{"d":"2004-02-26","o":5.2,"h":5.2,"l":5,"c":5.04,"v":11925},{"d":"2004-02-27","o":5.04,"h":5.24,"l":5,"c":5,"v":9875},{"d":"2004-03-01","o":5,"h":5.56,"l":5,"c":5.28,"v":5775},{"d":"2004-03-02","o":5.2,"h":5.56,"l":5.2,"c":5.56,"v":425},{"d":"2004-03-03","o":5.24,"h":5.56,"l":5.24,"c":5.56,"v":3375},{"d":"2004-03-04","o":5.24,"h":5.44,"l":5,"c":5.04,"v":16650},{"d":"2004-03-05","o":5,"h":5.2,"l":5,"c":5,"v":3200},{"d":"2004-03-08","o":5,"h":5.4,"l":5,"c":5.36,"v":6475},{"d":"2004-03-09","o":5.2,"h":5.28,"l":5.04,"c":5.04,"v":3100},{"d":"2004-03-10","o":5.04,"h":5.24,"l":5.04,"c":5.2,"v":1800},{"d":"2004-03-11","o":5.04,"h":5.32,"l":4.88,"c":5.2,"v":5675},{"d":"2004-03-12","o":5.36,"h":5.36,"l":5.2,"c":5.2,"v":625},{"d":"2004-03-15","o":5.04,"h":5.4,"l":5.04,"c":5.4,"v":15400},{"d":"2004-03-16","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":5750},{"d":"2004-03-17","o":5.4,"h":5.72,"l":5.4,"c":5.72,"v":7175},{"d":"2004-03-18","o":5.68,"h":5.68,"l":5.4,"c":5.4,"v":4200},{"d":"2004-03-19","o":5.4,"h":5.6,"l":5.4,"c":5.6,"v":9125},{"d":"2004-03-22","o":5.56,"h":5.6,"l":5.28,"c":5.6,"v":6925},{"d":"2004-03-23","o":5.28,"h":5.48,"l":5.28,"c":5.4,"v":1975},{"d":"2004-03-24","o":5.28,"h":5.4,"l":5.28,"c":5.4,"v":5125},{"d":"2004-03-25","o":5.56,"h":5.68,"l":5.4,"c":5.6,"v":4000},{"d":"2004-03-26","o":5.68,"h":5.68,"l":5.4,"c":5.56,"v":3625},{"d":"2004-03-29","o":5.68,"h":5.68,"l":5.24,"c":5.36,"v":5400},{"d":"2004-03-30","o":5.4,"h":5.56,"l":5.4,"c":5.4,"v":1200},{"d":"2004-03-31","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":5875},{"d":"2004-04-01","o":5.4,"h":5.4,"l":5.2,"c":5.28,"v":9125},{"d":"2004-04-02","o":5.36,"h":5.36,"l":5.2,"c":5.2,"v":3475},{"d":"2004-04-05","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":3550},{"d":"2004-04-06","o":5.2,"h":5.2,"l":5.16,"c":5.16,"v":2800},{"d":"2004-04-07","o":5.16,"h":5.2,"l":5.16,"c":5.16,"v":250},{"d":"2004-04-08","o":5.16,"h":5.2,"l":5.16,"c":5.16,"v":1075},{"d":"2004-04-12","o":5.16,"h":5.2,"l":4.52,"c":4.76,"v":15225},{"d":"2004-04-13","o":4.6,"h":4.88,"l":4.56,"c":4.88,"v":11500},{"d":"2004-04-14","o":4.84,"h":5.24,"l":4.84,"c":5.2,"v":20350},{"d":"2004-04-15","o":4.84,"h":5.48,"l":4.84,"c":5.04,"v":3300},{"d":"2004-04-16","o":5,"h":5.2,"l":5,"c":5.2,"v":1225},{"d":"2004-04-19","o":5.24,"h":5.28,"l":5.2,"c":5.24,"v":1500},{"d":"2004-04-20","o":5.2,"h":5.36,"l":5.2,"c":5.36,"v":750},{"d":"2004-04-21","o":5.24,"h":5.28,"l":4.84,"c":5,"v":33450},{"d":"2004-04-22","o":4.84,"h":5.04,"l":4.84,"c":5.04,"v":3275},{"d":"2004-04-23","o":4.84,"h":4.92,"l":4.64,"c":4.8,"v":6100},{"d":"2004-04-26","o":4.8,"h":4.8,"l":4.36,"c":4.8,"v":7950},{"d":"2004-04-27","o":4.4,"h":4.8,"l":4.4,"c":4.8,"v":9225},{"d":"2004-04-28","o":4.44,"h":4.8,"l":4.44,"c":4.68,"v":1825},{"d":"2004-04-29","o":4.44,"h":4.68,"l":4.44,"c":4.68,"v":24100},{"d":"2004-04-30","o":4.48,"h":4.6,"l":4.48,"c":4.6,"v":11400},{"d":"2004-05-03","o":4.6,"h":4.72,"l":4.52,"c":4.64,"v":17000},{"d":"2004-05-04","o":4.8,"h":4.8,"l":4.6,"c":4.6,"v":10900},{"d":"2004-05-05","o":4.72,"h":4.72,"l":4.6,"c":4.72,"v":5300},{"d":"2004-05-06","o":4.6,"h":4.6,"l":4.48,"c":4.48,"v":1400},{"d":"2004-05-07","o":4.6,"h":4.6,"l":4.28,"c":4.28,"v":7675},{"d":"2004-05-10","o":4.28,"h":4.4,"l":4.28,"c":4.28,"v":9675},{"d":"2004-05-11","o":4.32,"h":4.32,"l":4.24,"c":4.24,"v":2925},{"d":"2004-05-12","o":4.24,"h":4.24,"l":3.96,"c":4.04,"v":16300},{"d":"2004-05-13","o":4.04,"h":4.04,"l":3.76,"c":3.92,"v":26575},{"d":"2004-05-14","o":4,"h":4.04,"l":3.84,"c":3.96,"v":32600},{"d":"2004-05-17","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2004-05-18","o":3.76,"h":4.16,"l":3.48,"c":4.12,"v":66250},{"d":"2004-05-19","o":3.88,"h":4.04,"l":3.68,"c":3.88,"v":10500},{"d":"2004-05-20","o":3.8,"h":4.48,"l":3.8,"c":4.36,"v":18375},{"d":"2004-05-21","o":4.2,"h":4.2,"l":4.12,"c":4.12,"v":5875},{"d":"2004-05-24","o":4.4,"h":4.4,"l":4.12,"c":4.2,"v":5750},{"d":"2004-05-25","o":4.12,"h":4.32,"l":4.12,"c":4.16,"v":4950},{"d":"2004-05-26","o":4.2,"h":4.2,"l":4.16,"c":4.16,"v":14000},{"d":"2004-05-27","o":4.16,"h":4.2,"l":4.12,"c":4.12,"v":7000},{"d":"2004-05-28","o":4.12,"h":4.16,"l":4.12,"c":4.12,"v":250},{"d":"2004-06-01","o":4.36,"h":4.36,"l":4,"c":4.08,"v":7800},{"d":"2004-06-02","o":4.12,"h":4.16,"l":4,"c":4.12,"v":10750},{"d":"2004-06-03","o":4.12,"h":4.12,"l":3.72,"c":4,"v":14850},{"d":"2004-06-04","o":4.04,"h":4.04,"l":4,"c":4,"v":1000},{"d":"2004-06-07","o":3.92,"h":4.04,"l":3.84,"c":3.96,"v":10300},{"d":"2004-06-08","o":3.84,"h":4.04,"l":3.84,"c":3.92,"v":6775},{"d":"2004-06-09","o":3.88,"h":3.96,"l":3.76,"c":3.76,"v":9650},{"d":"2004-06-10","o":3.76,"h":4.04,"l":3.76,"c":4,"v":3400},{"d":"2004-06-14","o":4.04,"h":4.04,"l":3.88,"c":4,"v":2225},{"d":"2004-06-15","o":4,"h":4.36,"l":3.84,"c":4.28,"v":25925},{"d":"2004-06-16","o":4.24,"h":4.32,"l":4.2,"c":4.2,"v":4875},{"d":"2004-06-17","o":4.28,"h":4.32,"l":4.2,"c":4.2,"v":5000},{"d":"2004-06-18","o":4.32,"h":4.36,"l":4.24,"c":4.32,"v":11225},{"d":"2004-06-21","o":4.36,"h":4.36,"l":3.76,"c":3.8,"v":14675},{"d":"2004-06-22","o":3.88,"h":4.2,"l":3.88,"c":4.12,"v":14950},{"d":"2004-06-23","o":4.16,"h":4.16,"l":4.04,"c":4.16,"v":5700},{"d":"2004-06-24","o":4.16,"h":4.2,"l":4.12,"c":4.2,"v":7075},{"d":"2004-06-25","o":4.28,"h":4.6,"l":4.28,"c":4.48,"v":10300},{"d":"2004-06-28","o":4.56,"h":4.56,"l":4.28,"c":4.28,"v":27875},{"d":"2004-06-29","o":4.44,"h":4.44,"l":4.28,"c":4.4,"v":8875},{"d":"2004-06-30","o":4.44,"h":4.48,"l":4.44,"c":4.44,"v":3750},{"d":"2004-07-01","o":4.36,"h":4.48,"l":4.36,"c":4.44,"v":6250},{"d":"2004-07-02","o":4.4,"h":4.44,"l":4.32,"c":4.32,"v":6375},{"d":"2004-07-06","o":4.44,"h":4.44,"l":4.2,"c":4.2,"v":1725},{"d":"2004-07-07","o":4.32,"h":4.32,"l":3.92,"c":4.08,"v":18075},{"d":"2004-07-08","o":3.96,"h":4.08,"l":3.8,"c":4,"v":10300},{"d":"2004-07-09","o":4.04,"h":4.04,"l":4,"c":4.04,"v":9075},{"d":"2004-07-12","o":4.08,"h":4.36,"l":4.04,"c":4.32,"v":25000},{"d":"2004-07-13","o":4.32,"h":4.32,"l":4.04,"c":4.04,"v":3900},{"d":"2004-07-14","o":4.04,"h":4.12,"l":3.72,"c":4.08,"v":27250},{"d":"2004-07-15","o":4.12,"h":4.28,"l":4.04,"c":4.08,"v":9450},{"d":"2004-07-16","o":4.04,"h":4.08,"l":4,"c":4,"v":2925},{"d":"2004-07-19","o":4.04,"h":4.08,"l":4.04,"c":4.08,"v":11950},{"d":"2004-07-20","o":4.08,"h":4.12,"l":4.04,"c":4.12,"v":8250},{"d":"2004-07-21","o":4.12,"h":4.2,"l":4.12,"c":4.2,"v":550},{"d":"2004-07-22","o":4.24,"h":4.24,"l":4.12,"c":4.24,"v":2325},{"d":"2004-07-23","o":4.12,"h":4.24,"l":4.12,"c":4.24,"v":5325},{"d":"2004-07-26","o":4.4,"h":4.4,"l":3.92,"c":4.2,"v":11375},{"d":"2004-07-27","o":3.92,"h":4.04,"l":3.92,"c":4.04,"v":500},{"d":"2004-07-28","o":4,"h":4.16,"l":4,"c":4.16,"v":1625},{"d":"2004-07-29","o":4.2,"h":4.2,"l":4.12,"c":4.2,"v":2225},{"d":"2004-07-30","o":4.04,"h":4.64,"l":4.04,"c":4.64,"v":19375},{"d":"2004-08-02","o":4.6,"h":4.64,"l":4.52,"c":4.52,"v":7850},{"d":"2004-08-03","o":4.6,"h":4.76,"l":4.6,"c":4.72,"v":17225},{"d":"2004-08-04","o":4.72,"h":4.72,"l":4.6,"c":4.64,"v":1650},{"d":"2004-08-05","o":4.6,"h":4.64,"l":4.2,"c":4.4,"v":3775},{"d":"2004-08-06","o":4.4,"h":4.4,"l":4.12,"c":4.12,"v":3750},{"d":"2004-08-09","o":4.08,"h":4.28,"l":4.04,"c":4.08,"v":8400},{"d":"2004-08-10","o":4.12,"h":4.44,"l":4.04,"c":4.44,"v":5875},{"d":"2004-08-11","o":4.32,"h":4.36,"l":4,"c":4.12,"v":4925},{"d":"2004-08-12","o":4.12,"h":4.48,"l":4,"c":4.44,"v":4650},{"d":"2004-08-13","o":4.48,"h":4.6,"l":4.44,"c":4.44,"v":1925},{"d":"2004-08-16","o":4.4,"h":4.72,"l":4.2,"c":4.4,"v":7125},{"d":"2004-08-17","o":4.24,"h":4.24,"l":4.24,"c":4.24,"v":1325},{"d":"2004-08-18","o":4.24,"h":4.24,"l":4.04,"c":4.08,"v":6625},{"d":"2004-08-19","o":4.04,"h":4.2,"l":3.92,"c":4.2,"v":3875},{"d":"2004-08-20","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2004-08-23","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2004-08-24","o":4,"h":4.16,"l":4,"c":4.16,"v":775},{"d":"2004-08-25","o":4.16,"h":4.2,"l":4.08,"c":4.2,"v":7775},{"d":"2004-08-26","o":4.16,"h":4.36,"l":4.16,"c":4.36,"v":3175},{"d":"2004-08-27","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":125},{"d":"2004-08-30","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":1175},{"d":"2004-08-31","o":4.2,"h":4.32,"l":4.16,"c":4.2,"v":575},{"d":"2004-09-01","o":4.32,"h":4.64,"l":4.32,"c":4.44,"v":8275},{"d":"2004-09-02","o":4.36,"h":4.48,"l":4.36,"c":4.48,"v":3050},{"d":"2004-09-03","o":4.48,"h":4.6,"l":4.48,"c":4.48,"v":2125},{"d":"2004-09-07","o":4.4,"h":4.48,"l":4.4,"c":4.48,"v":2975},{"d":"2004-09-08","o":4.48,"h":4.52,"l":4.44,"c":4.44,"v":5275},{"d":"2004-09-09","o":4.44,"h":4.48,"l":4.44,"c":4.44,"v":2400},{"d":"2004-09-10","o":4.52,"h":4.64,"l":4.52,"c":4.64,"v":3600},{"d":"2004-09-13","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":3625},{"d":"2004-09-14","o":4.68,"h":4.68,"l":4.6,"c":4.64,"v":11625},{"d":"2004-09-15","o":4.64,"h":4.64,"l":4.4,"c":4.4,"v":4800},{"d":"2004-09-16","o":4.4,"h":4.48,"l":4.4,"c":4.4,"v":5450},{"d":"2004-09-17","o":4.4,"h":4.6,"l":4.4,"c":4.48,"v":2100},{"d":"2004-09-20","o":4.48,"h":4.48,"l":4.4,"c":4.4,"v":12425},{"d":"2004-09-21","o":4.4,"h":4.44,"l":4.4,"c":4.4,"v":3375},{"d":"2004-09-22","o":4.4,"h":4.52,"l":4.4,"c":4.48,"v":4100},{"d":"2004-09-23","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":75},{"d":"2004-09-24","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":150},{"d":"2004-09-27","o":4.64,"h":4.64,"l":4.4,"c":4.4,"v":7450},{"d":"2004-09-28","o":4.28,"h":4.4,"l":4.2,"c":4.4,"v":3675},{"d":"2004-09-29","o":4.6,"h":4.8,"l":4.6,"c":4.8,"v":21300},{"d":"2004-09-30","o":4.72,"h":4.84,"l":4.64,"c":4.84,"v":9425},{"d":"2004-10-01","o":4.88,"h":5,"l":4.8,"c":4.8,"v":14200},{"d":"2004-10-04","o":4.84,"h":4.92,"l":4.6,"c":4.84,"v":6350},{"d":"2004-10-05","o":4.84,"h":4.96,"l":4.76,"c":4.76,"v":7925},{"d":"2004-10-06","o":4.68,"h":4.84,"l":4.68,"c":4.84,"v":3200},{"d":"2004-10-07","o":4.84,"h":4.88,"l":4.72,"c":4.84,"v":9125},{"d":"2004-10-08","o":4.92,"h":5.12,"l":4.92,"c":5.04,"v":15925},{"d":"2004-10-11","o":4.84,"h":4.84,"l":4.68,"c":4.76,"v":7875},{"d":"2004-10-12","o":4.6,"h":4.76,"l":4.44,"c":4.52,"v":1700},{"d":"2004-10-13","o":4.68,"h":4.68,"l":4.6,"c":4.68,"v":1500},{"d":"2004-10-14","o":4.6,"h":4.68,"l":4.52,"c":4.6,"v":13200},{"d":"2004-10-15","o":4.8,"h":4.84,"l":4.52,"c":4.72,"v":13500},{"d":"2004-10-18","o":4.6,"h":4.6,"l":4.48,"c":4.6,"v":25425},{"d":"2004-10-19","o":4.8,"h":4.84,"l":4.48,"c":4.64,"v":18850},{"d":"2004-10-20","o":4.72,"h":4.8,"l":4.68,"c":4.8,"v":7975},{"d":"2004-10-21","o":4.96,"h":5.2,"l":4.96,"c":5.12,"v":6575},{"d":"2004-10-22","o":5.32,"h":5.52,"l":5.16,"c":5.32,"v":27625},{"d":"2004-10-25","o":5.44,"h":5.64,"l":5.32,"c":5.52,"v":14350},{"d":"2004-10-26","o":5.32,"h":5.48,"l":5.04,"c":5.48,"v":11550},{"d":"2004-10-27","o":5.12,"h":5.6,"l":5.12,"c":5.44,"v":6025},{"d":"2004-10-28","o":5.48,"h":5.6,"l":5.44,"c":5.44,"v":1800},{"d":"2004-10-29","o":5.4,"h":5.56,"l":5.28,"c":5.44,"v":2750},{"d":"2004-11-01","o":5.4,"h":5.4,"l":5.28,"c":5.28,"v":1025},{"d":"2004-11-02","o":5.28,"h":5.32,"l":5.24,"c":5.28,"v":8150},{"d":"2004-11-03","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2004-11-04","o":5.28,"h":5.56,"l":5.28,"c":5.32,"v":3225},{"d":"2004-11-05","o":5.32,"h":5.56,"l":5.32,"c":5.48,"v":13200},{"d":"2004-11-08","o":5.48,"h":5.48,"l":5.4,"c":5.4,"v":1700},{"d":"2004-11-09","o":5.56,"h":5.8,"l":5.48,"c":5.76,"v":48925},{"d":"2004-11-10","o":6.12,"h":6.4,"l":6,"c":6.04,"v":158025},{"d":"2004-11-11","o":6.16,"h":6.28,"l":5.92,"c":6,"v":35750},{"d":"2004-11-12","o":5.96,"h":6.08,"l":5.68,"c":5.96,"v":36625},{"d":"2004-11-15","o":6,"h":6,"l":5.8,"c":5.84,"v":5125},{"d":"2004-11-16","o":5.84,"h":5.92,"l":5.6,"c":5.6,"v":21775},{"d":"2004-11-17","o":5.48,"h":5.6,"l":5.48,"c":5.48,"v":8500},{"d":"2004-11-18","o":5.4,"h":5.6,"l":5.4,"c":5.6,"v":11650},{"d":"2004-11-19","o":5.68,"h":5.68,"l":5.6,"c":5.64,"v":2775},{"d":"2004-11-22","o":5.84,"h":5.84,"l":5.6,"c":5.84,"v":1600},{"d":"2004-11-23","o":5.76,"h":5.92,"l":5.4,"c":5.68,"v":67050},{"d":"2004-11-24","o":6.84,"h":6.92,"l":6,"c":6.48,"v":210875},{"d":"2004-11-26","o":6.76,"h":6.76,"l":6.4,"c":6.48,"v":26275},{"d":"2004-11-29","o":6.76,"h":6.76,"l":6.16,"c":6.16,"v":32375},{"d":"2004-11-30","o":6.16,"h":6.48,"l":6.04,"c":6.08,"v":38100},{"d":"2004-12-01","o":6.12,"h":6.2,"l":5.84,"c":6.04,"v":33525},{"d":"2004-12-02","o":6,"h":6,"l":5.8,"c":5.96,"v":12500},{"d":"2004-12-03","o":5.92,"h":5.92,"l":5.6,"c":5.72,"v":8975},{"d":"2004-12-06","o":5.72,"h":5.92,"l":5.6,"c":5.92,"v":13700},{"d":"2004-12-07","o":5.92,"h":6.04,"l":5.64,"c":5.96,"v":58550},{"d":"2004-12-08","o":5.84,"h":6,"l":5.8,"c":5.84,"v":21400},{"d":"2004-12-09","o":5.88,"h":6,"l":5.84,"c":6,"v":32325},{"d":"2004-12-10","o":6.08,"h":6.24,"l":5.92,"c":6,"v":27125},{"d":"2004-12-13","o":6,"h":6.36,"l":5.84,"c":5.92,"v":15175},{"d":"2004-12-14","o":5.96,"h":6.12,"l":5.68,"c":5.76,"v":8875},{"d":"2004-12-15","o":5.68,"h":5.96,"l":5.68,"c":5.84,"v":8100},{"d":"2004-12-16","o":5.92,"h":6.04,"l":5.88,"c":5.88,"v":18375},{"d":"2004-12-17","o":5.88,"h":6,"l":5.8,"c":5.92,"v":2725},{"d":"2004-12-20","o":5.92,"h":5.92,"l":5.64,"c":5.68,"v":7175},{"d":"2004-12-21","o":5.64,"h":5.8,"l":5.6,"c":5.64,"v":11700},{"d":"2004-12-22","o":5.84,"h":5.92,"l":5.36,"c":5.4,"v":39400},{"d":"2004-12-23","o":5.36,"h":5.76,"l":5.32,"c":5.76,"v":6100},{"d":"2004-12-27","o":5.6,"h":5.76,"l":5.4,"c":5.76,"v":1725},{"d":"2004-12-28","o":5.6,"h":5.76,"l":5.6,"c":5.68,"v":7225},{"d":"2004-12-29","o":5.4,"h":5.72,"l":5.4,"c":5.72,"v":1850},{"d":"2004-12-30","o":5.48,"h":5.8,"l":5.48,"c":5.52,"v":4075},{"d":"2004-12-31","o":5.48,"h":5.84,"l":5.48,"c":5.76,"v":4300},{"d":"2005-01-03","o":5.64,"h":5.8,"l":5.56,"c":5.56,"v":13400},{"d":"2005-01-04","o":5.72,"h":5.96,"l":5.48,"c":5.52,"v":48175},{"d":"2005-01-05","o":5.52,"h":5.8,"l":5.44,"c":5.6,"v":17175},{"d":"2005-01-06","o":5.64,"h":6,"l":5.44,"c":5.92,"v":17825},{"d":"2005-01-07","o":6,"h":6,"l":5.48,"c":5.8,"v":55500},{"d":"2005-01-10","o":5.88,"h":5.88,"l":5.44,"c":5.56,"v":33700},{"d":"2005-01-11","o":5.48,"h":5.76,"l":5.36,"c":5.36,"v":19875},{"d":"2005-01-12","o":5.36,"h":5.6,"l":5.32,"c":5.48,"v":20625},{"d":"2005-01-13","o":5.44,"h":5.56,"l":5.36,"c":5.44,"v":17675},{"d":"2005-01-14","o":5.44,"h":5.56,"l":5.36,"c":5.36,"v":3925},{"d":"2005-01-18","o":5.56,"h":5.56,"l":5.36,"c":5.48,"v":29425},{"d":"2005-01-19","o":5.48,"h":5.52,"l":5.44,"c":5.52,"v":2200},{"d":"2005-01-20","o":5.52,"h":5.56,"l":5.4,"c":5.4,"v":1750},{"d":"2005-01-21","o":5.36,"h":5.88,"l":5.36,"c":5.8,"v":51075},{"d":"2005-01-24","o":5.8,"h":6.32,"l":5.64,"c":5.8,"v":96075},{"d":"2005-01-25","o":6.04,"h":6.12,"l":5.88,"c":6,"v":14150},{"d":"2005-01-26","o":6.32,"h":6.32,"l":5.96,"c":6,"v":25450},{"d":"2005-01-27","o":6.08,"h":6.2,"l":5.96,"c":6.12,"v":11025},{"d":"2005-01-28","o":6.08,"h":6.16,"l":5.96,"c":6,"v":5000},{"d":"2005-01-31","o":6.16,"h":6.52,"l":6.08,"c":6.52,"v":28075},{"d":"2005-02-01","o":6.4,"h":6.6,"l":6.24,"c":6.28,"v":41775},{"d":"2005-02-02","o":6.56,"h":6.56,"l":6.4,"c":6.48,"v":16950},{"d":"2005-02-03","o":6.52,"h":6.56,"l":6.4,"c":6.48,"v":4325},{"d":"2005-02-04","o":6.52,"h":6.52,"l":6.4,"c":6.4,"v":6200},{"d":"2005-02-07","o":6.4,"h":6.6,"l":6.08,"c":6.4,"v":9075},{"d":"2005-02-08","o":6.4,"h":6.68,"l":6.4,"c":6.6,"v":37850},{"d":"2005-02-09","o":6.68,"h":6.8,"l":5.8,"c":6.4,"v":134800},{"d":"2005-02-10","o":6.4,"h":7.4,"l":6.4,"c":7.08,"v":134700},{"d":"2005-02-11","o":7.04,"h":7.72,"l":7.04,"c":7.56,"v":128800},{"d":"2005-02-14","o":7.6,"h":7.6,"l":6.88,"c":7.6,"v":62500},{"d":"2005-02-15","o":7.6,"h":7.6,"l":7.44,"c":7.52,"v":19850},{"d":"2005-02-16","o":7.36,"h":7.4,"l":7.08,"c":7.08,"v":39000},{"d":"2005-02-17","o":7.16,"h":8.12,"l":7.16,"c":7.8,"v":107450},{"d":"2005-02-18","o":8.04,"h":8.24,"l":7.8,"c":7.8,"v":53100},{"d":"2005-02-22","o":7.72,"h":7.8,"l":6.96,"c":7.04,"v":41875},{"d":"2005-02-23","o":7.12,"h":7.28,"l":6.92,"c":6.92,"v":10950},{"d":"2005-02-24","o":6.84,"h":7.52,"l":6.84,"c":7.52,"v":17275},{"d":"2005-02-25","o":7.6,"h":7.76,"l":7,"c":7.56,"v":15525},{"d":"2005-02-28","o":7.08,"h":7.52,"l":7.08,"c":7.36,"v":11175},{"d":"2005-03-01","o":7.36,"h":7.6,"l":7.36,"c":7.56,"v":16175},{"d":"2005-03-02","o":7.56,"h":7.56,"l":7.28,"c":7.4,"v":9050},{"d":"2005-03-03","o":7.4,"h":7.8,"l":7.4,"c":7.8,"v":15325},{"d":"2005-03-04","o":7.88,"h":8.08,"l":7.8,"c":8.04,"v":27000},{"d":"2005-03-07","o":8.04,"h":8.36,"l":7.96,"c":8,"v":32250},{"d":"2005-03-08","o":7.92,"h":8,"l":7.6,"c":7.8,"v":13950},{"d":"2005-03-09","o":7.8,"h":7.8,"l":7.72,"c":7.8,"v":3800},{"d":"2005-03-10","o":7.8,"h":7.8,"l":7.6,"c":7.64,"v":10400},{"d":"2005-03-11","o":7.64,"h":7.8,"l":7.6,"c":7.76,"v":5425},{"d":"2005-03-14","o":7.8,"h":7.92,"l":7.4,"c":7.76,"v":7825},{"d":"2005-03-15","o":7.84,"h":7.96,"l":7.72,"c":7.92,"v":8975},{"d":"2005-03-16","o":7.92,"h":8,"l":7.88,"c":8,"v":11900},{"d":"2005-03-17","o":8.04,"h":8.4,"l":7.32,"c":7.96,"v":19125},{"d":"2005-03-18","o":8,"h":8,"l":7.6,"c":7.96,"v":4225},{"d":"2005-03-21","o":7.96,"h":7.96,"l":7.4,"c":7.72,"v":41200},{"d":"2005-03-22","o":7.8,"h":7.8,"l":7.32,"c":7.6,"v":7700},{"d":"2005-03-23","o":7.6,"h":7.6,"l":7.04,"c":7.48,"v":12525},{"d":"2005-03-24","o":7.48,"h":7.48,"l":7.36,"c":7.4,"v":4550},{"d":"2005-03-28","o":7.44,"h":7.84,"l":7.4,"c":7.4,"v":16375},{"d":"2005-03-29","o":7.36,"h":7.6,"l":7.36,"c":7.4,"v":12150},{"d":"2005-03-30","o":7.4,"h":7.92,"l":7.36,"c":7.68,"v":6425},{"d":"2005-03-31","o":7.76,"h":8.2,"l":7.76,"c":8.04,"v":16125},{"d":"2005-04-01","o":8,"h":8,"l":7.8,"c":7.96,"v":900},{"d":"2005-04-04","o":8,"h":8,"l":7.8,"c":7.88,"v":2275},{"d":"2005-04-05","o":7.8,"h":7.96,"l":7.8,"c":7.92,"v":2550},{"d":"2005-04-06","o":7.8,"h":8,"l":7.8,"c":8,"v":6925},{"d":"2005-04-07","o":8,"h":8.08,"l":7.92,"c":8,"v":13150},{"d":"2005-04-08","o":8.2,"h":8.68,"l":8.2,"c":8.6,"v":28100},{"d":"2005-04-11","o":8.44,"h":8.6,"l":8.24,"c":8.44,"v":8475},{"d":"2005-04-12","o":8.44,"h":8.44,"l":7.56,"c":8.24,"v":15700},{"d":"2005-04-13","o":8.16,"h":8.68,"l":8,"c":8.2,"v":6225},{"d":"2005-04-14","o":8,"h":8,"l":7.44,"c":8,"v":6425},{"d":"2005-04-15","o":8,"h":8,"l":7.8,"c":7.8,"v":8125},{"d":"2005-04-18","o":7.88,"h":7.88,"l":7.6,"c":7.68,"v":4475},{"d":"2005-04-19","o":7.6,"h":8,"l":7.6,"c":7.96,"v":14350},{"d":"2005-04-20","o":7.8,"h":8,"l":7.6,"c":8,"v":2275},{"d":"2005-04-21","o":7.6,"h":7.96,"l":7.6,"c":7.96,"v":2225},{"d":"2005-04-22","o":7.64,"h":7.96,"l":7.52,"c":7.6,"v":9175},{"d":"2005-04-25","o":7.44,"h":7.96,"l":7.44,"c":7.8,"v":22350},{"d":"2005-04-26","o":7.8,"h":8,"l":7.72,"c":8,"v":2500},{"d":"2005-04-27","o":8,"h":8,"l":7.64,"c":8,"v":5000},{"d":"2005-04-28","o":8,"h":8,"l":8,"c":8,"v":4250},{"d":"2005-04-29","o":7.88,"h":8,"l":7.6,"c":8,"v":4325},{"d":"2005-05-02","o":8,"h":8,"l":7.6,"c":8,"v":2725},{"d":"2005-05-03","o":8,"h":8,"l":7,"c":7.6,"v":20000},{"d":"2005-05-04","o":7.04,"h":7.68,"l":7.04,"c":7.64,"v":6225},{"d":"2005-05-05","o":7.6,"h":7.6,"l":7.32,"c":7.6,"v":6500},{"d":"2005-05-06","o":7.4,"h":8,"l":7.4,"c":8,"v":5650},{"d":"2005-05-09","o":7.88,"h":8,"l":7.2,"c":7.84,"v":5800},{"d":"2005-05-10","o":8,"h":8,"l":7.4,"c":7.8,"v":4225},{"d":"2005-05-11","o":8.32,"h":8.64,"l":8,"c":8.16,"v":46525},{"d":"2005-05-12","o":8.2,"h":8.28,"l":8.08,"c":8.2,"v":15300},{"d":"2005-05-13","o":8,"h":8.2,"l":7.8,"c":8.04,"v":26400},{"d":"2005-05-16","o":8.04,"h":8.04,"l":7.8,"c":7.92,"v":4875},{"d":"2005-05-17","o":7.92,"h":7.92,"l":7.4,"c":7.92,"v":10375},{"d":"2005-05-18","o":7.76,"h":7.84,"l":7.44,"c":7.68,"v":4050},{"d":"2005-05-19","o":7.6,"h":7.76,"l":7.32,"c":7.76,"v":4400},{"d":"2005-05-20","o":7.6,"h":7.96,"l":7.6,"c":7.96,"v":4850},{"d":"2005-05-23","o":7.6,"h":7.96,"l":7.44,"c":7.48,"v":5200},{"d":"2005-05-24","o":7.36,"h":7.96,"l":7.36,"c":7.84,"v":12375},{"d":"2005-05-25","o":7.88,"h":7.92,"l":7.8,"c":7.84,"v":10500},{"d":"2005-05-26","o":7.68,"h":7.84,"l":7.6,"c":7.8,"v":4400},{"d":"2005-05-27","o":7.6,"h":7.72,"l":7.28,"c":7.52,"v":9150},{"d":"2005-05-31","o":7.8,"h":7.96,"l":7.4,"c":7.96,"v":14575},{"d":"2005-06-01","o":8,"h":8.2,"l":7.8,"c":8,"v":12750},{"d":"2005-06-02","o":8,"h":9,"l":7.92,"c":9,"v":28700},{"d":"2005-06-03","o":9,"h":9.36,"l":8.8,"c":9.2,"v":25075},{"d":"2005-06-06","o":9.08,"h":9.8,"l":9,"c":9.2,"v":19950},{"d":"2005-06-07","o":9,"h":9.36,"l":9,"c":9.2,"v":13125},{"d":"2005-06-08","o":9.12,"h":9.96,"l":9.12,"c":9.6,"v":73925},{"d":"2005-06-09","o":9.6,"h":9.6,"l":9.4,"c":9.48,"v":27300},{"d":"2005-06-10","o":9.4,"h":9.6,"l":8.92,"c":9.2,"v":17950},{"d":"2005-06-13","o":9.2,"h":9.72,"l":9.2,"c":9.72,"v":46225},{"d":"2005-06-14","o":9.76,"h":9.76,"l":9.6,"c":9.6,"v":3875},{"d":"2005-06-15","o":9.76,"h":9.76,"l":9.52,"c":9.52,"v":15350},{"d":"2005-06-16","o":9.4,"h":9.52,"l":9.2,"c":9.52,"v":8700},{"d":"2005-06-17","o":9.36,"h":9.36,"l":9,"c":9.04,"v":11775},{"d":"2005-06-20","o":9.16,"h":9.52,"l":9,"c":9.4,"v":9700},{"d":"2005-06-21","o":9,"h":9.52,"l":8.8,"c":9.4,"v":10950},{"d":"2005-06-22","o":9.4,"h":9.52,"l":9,"c":9.2,"v":4850},{"d":"2005-06-23","o":9.16,"h":9.76,"l":9.16,"c":9.68,"v":17375},{"d":"2005-06-24","o":9.68,"h":9.68,"l":9.4,"c":9.68,"v":2075},{"d":"2005-06-27","o":9.68,"h":10.48,"l":9.56,"c":10.32,"v":36325},{"d":"2005-06-28","o":10.36,"h":10.36,"l":10,"c":10.08,"v":17650},{"d":"2005-06-29","o":9.92,"h":10,"l":9.8,"c":10,"v":5825},{"d":"2005-06-30","o":10,"h":10.2,"l":9.88,"c":10.12,"v":30600},{"d":"2005-07-01","o":10.2,"h":10.2,"l":9.44,"c":9.44,"v":13950},{"d":"2005-07-05","o":9.44,"h":9.96,"l":9.2,"c":9.32,"v":7500},{"d":"2005-07-06","o":9.32,"h":9.6,"l":9.08,"c":9.6,"v":5775},{"d":"2005-07-07","o":9.2,"h":9.8,"l":9.04,"c":9.6,"v":13100},{"d":"2005-07-08","o":9.72,"h":9.72,"l":9.4,"c":9.6,"v":5900},{"d":"2005-07-11","o":9.32,"h":10.4,"l":9.32,"c":10.36,"v":11750},{"d":"2005-07-12","o":10.2,"h":10.32,"l":10,"c":10.2,"v":6750},{"d":"2005-07-13","o":10.04,"h":10.32,"l":9.88,"c":10.2,"v":2000},{"d":"2005-07-14","o":10.2,"h":10.4,"l":10,"c":10.4,"v":14225},{"d":"2005-07-15","o":10.24,"h":10.4,"l":10,"c":10.2,"v":3325},{"d":"2005-07-18","o":10.08,"h":10.2,"l":9.96,"c":9.96,"v":5050},{"d":"2005-07-19","o":10,"h":10.2,"l":9.76,"c":9.76,"v":3950},{"d":"2005-07-20","o":9.8,"h":10.2,"l":9.8,"c":10.2,"v":4650},{"d":"2005-07-21","o":10.2,"h":11.2,"l":10,"c":10.72,"v":45950},{"d":"2005-07-22","o":10.76,"h":10.8,"l":10.52,"c":10.56,"v":7125},{"d":"2005-07-25","o":10.56,"h":10.8,"l":10.56,"c":10.64,"v":4500},{"d":"2005-07-26","o":10.48,"h":11.36,"l":10.48,"c":11.08,"v":23575},{"d":"2005-07-27","o":11,"h":11.4,"l":10.84,"c":11.4,"v":19275},{"d":"2005-07-28","o":11.44,"h":11.52,"l":11.2,"c":11.32,"v":10325},{"d":"2005-07-29","o":11.4,"h":11.6,"l":11.12,"c":11.6,"v":39400},{"d":"2005-08-01","o":11.6,"h":11.8,"l":11.6,"c":11.72,"v":47450},{"d":"2005-08-02","o":11.72,"h":11.72,"l":11.24,"c":11.44,"v":23725},{"d":"2005-08-03","o":11.48,"h":11.48,"l":11.2,"c":11.48,"v":8925},{"d":"2005-08-04","o":11.48,"h":11.48,"l":11,"c":11,"v":16425},{"d":"2005-08-05","o":10.84,"h":10.84,"l":10.44,"c":10.48,"v":17425},{"d":"2005-08-08","o":10.44,"h":10.48,"l":9.36,"c":10,"v":48700},{"d":"2005-08-09","o":10,"h":10.16,"l":10,"c":10.04,"v":6325},{"d":"2005-08-10","o":10.16,"h":10.16,"l":10,"c":10.16,"v":12025},{"d":"2005-08-11","o":10.08,"h":10.08,"l":9.68,"c":9.92,"v":23500},{"d":"2005-08-12","o":9.88,"h":10.36,"l":9.88,"c":10.32,"v":16625},{"d":"2005-08-15","o":10.36,"h":11,"l":10.36,"c":10.6,"v":15325},{"d":"2005-08-16","o":10.76,"h":10.8,"l":10.52,"c":10.8,"v":1225},{"d":"2005-08-17","o":10.76,"h":11,"l":10.72,"c":10.88,"v":11125},{"d":"2005-08-18","o":10.88,"h":11,"l":10.68,"c":10.68,"v":11150},{"d":"2005-08-19","o":10.6,"h":10.6,"l":9.44,"c":10,"v":28200},{"d":"2005-08-22","o":10,"h":10,"l":9.4,"c":9.8,"v":4925},{"d":"2005-08-23","o":9.44,"h":10,"l":9.44,"c":9.8,"v":6075},{"d":"2005-08-24","o":9.8,"h":10.2,"l":9.76,"c":10.2,"v":3825},{"d":"2005-08-25","o":10,"h":10.08,"l":9.88,"c":10.08,"v":2800},{"d":"2005-08-26","o":9.92,"h":10.04,"l":9.44,"c":10,"v":6250},{"d":"2005-08-29","o":9.92,"h":10,"l":9.6,"c":9.96,"v":2050},{"d":"2005-08-30","o":9.92,"h":9.92,"l":9.8,"c":9.88,"v":1100},{"d":"2005-08-31","o":9.8,"h":9.8,"l":9.44,"c":9.68,"v":14375},{"d":"2005-09-01","o":9.6,"h":9.64,"l":9.2,"c":9.48,"v":19225},{"d":"2005-09-02","o":9.2,"h":9.92,"l":9.12,"c":9.92,"v":9300},{"d":"2005-09-06","o":9.92,"h":10.76,"l":9.88,"c":10.72,"v":18350},{"d":"2005-09-07","o":10.72,"h":10.72,"l":9.64,"c":9.88,"v":15850},{"d":"2005-09-08","o":9.92,"h":10.44,"l":9.92,"c":10.16,"v":6375},{"d":"2005-09-09","o":10.16,"h":10.64,"l":10.16,"c":10.56,"v":20375},{"d":"2005-09-12","o":10.6,"h":10.6,"l":10,"c":10.48,"v":5750},{"d":"2005-09-13","o":10.6,"h":10.6,"l":10.48,"c":10.48,"v":2550},{"d":"2005-09-14","o":10.48,"h":11,"l":10.48,"c":10.92,"v":9250},{"d":"2005-09-15","o":10.8,"h":10.96,"l":10.8,"c":10.96,"v":3125},{"d":"2005-09-16","o":10.84,"h":10.96,"l":10.4,"c":10.8,"v":2800},{"d":"2005-09-19","o":10.68,"h":10.8,"l":10.2,"c":10.72,"v":7350},{"d":"2005-09-20","o":10.6,"h":10.72,"l":10.04,"c":10.4,"v":21850},{"d":"2005-09-21","o":10.88,"h":11.24,"l":10.68,"c":10.92,"v":61825},{"d":"2005-09-22","o":10.84,"h":11.04,"l":10.64,"c":10.96,"v":14250},{"d":"2005-09-23","o":10.96,"h":11.28,"l":10.68,"c":11.28,"v":24650},{"d":"2005-09-26","o":11.28,"h":11.4,"l":11.2,"c":11.4,"v":8150},{"d":"2005-09-27","o":11.32,"h":11.4,"l":11,"c":11.28,"v":22775},{"d":"2005-09-28","o":11.36,"h":11.56,"l":11.28,"c":11.52,"v":23750},{"d":"2005-09-29","o":11.52,"h":11.52,"l":11,"c":11.28,"v":7500},{"d":"2005-09-30","o":11.04,"h":11.48,"l":10.92,"c":11.4,"v":14750},{"d":"2005-10-03","o":11.52,"h":11.52,"l":11,"c":11.2,"v":22725},{"d":"2005-10-04","o":11.08,"h":11.48,"l":11,"c":11.12,"v":7800},{"d":"2005-10-05","o":10.96,"h":11.12,"l":10.84,"c":11.12,"v":1300},{"d":"2005-10-06","o":11.12,"h":11.6,"l":10.52,"c":11.04,"v":22950},{"d":"2005-10-07","o":11.04,"h":11.04,"l":10.52,"c":11,"v":6250},{"d":"2005-10-10","o":10.8,"h":10.92,"l":10.8,"c":10.8,"v":975},{"d":"2005-10-11","o":10.48,"h":11.44,"l":10.48,"c":10.88,"v":4475},{"d":"2005-10-12","o":10.64,"h":10.88,"l":10.44,"c":10.84,"v":3925},{"d":"2005-10-13","o":10.44,"h":10.84,"l":10.2,"c":10.84,"v":4450},{"d":"2005-10-14","o":10.6,"h":11.12,"l":10.08,"c":11.12,"v":2075},{"d":"2005-10-17","o":10.8,"h":10.84,"l":10.52,"c":10.8,"v":2075},{"d":"2005-10-18","o":10.6,"h":10.8,"l":10.32,"c":10.32,"v":7600},{"d":"2005-10-19","o":10.2,"h":10.36,"l":10.12,"c":10.36,"v":15400},{"d":"2005-10-20","o":10.4,"h":10.4,"l":10.08,"c":10.4,"v":500},{"d":"2005-10-21","o":10.4,"h":10.4,"l":10,"c":10.08,"v":8250},{"d":"2005-10-24","o":10,"h":10.4,"l":10,"c":10.2,"v":10325},{"d":"2005-10-25","o":10.2,"h":10.2,"l":10.12,"c":10.12,"v":1025},{"d":"2005-10-26","o":10,"h":10.28,"l":9.88,"c":10.08,"v":17675},{"d":"2005-10-27","o":10,"h":10,"l":9.84,"c":10,"v":3925},{"d":"2005-10-28","o":9.8,"h":10.2,"l":9.32,"c":9.8,"v":19700},{"d":"2005-10-31","o":9.8,"h":10.36,"l":9.8,"c":10.2,"v":9775},{"d":"2005-11-01","o":10.28,"h":10.28,"l":10.2,"c":10.2,"v":2575},{"d":"2005-11-02","o":10.28,"h":10.64,"l":10,"c":10.4,"v":8850},{"d":"2005-11-03","o":10.48,"h":10.48,"l":10.2,"c":10.2,"v":8750},{"d":"2005-11-04","o":10.2,"h":10.2,"l":9.8,"c":9.92,"v":6000},{"d":"2005-11-07","o":9.64,"h":10.4,"l":9.52,"c":9.64,"v":26250},{"d":"2005-11-08","o":9.6,"h":9.68,"l":9.4,"c":9.56,"v":16125},{"d":"2005-11-09","o":9.56,"h":9.68,"l":9.28,"c":9.44,"v":21000},{"d":"2005-11-10","o":9.28,"h":9.6,"l":8.72,"c":9.2,"v":41850},{"d":"2005-11-11","o":9.32,"h":9.6,"l":9.04,"c":9.2,"v":11250},{"d":"2005-11-14","o":9.24,"h":9.56,"l":9.12,"c":9.56,"v":36350},{"d":"2005-11-15","o":8.24,"h":8.4,"l":7.6,"c":8.04,"v":261575},{"d":"2005-11-16","o":8.16,"h":8.48,"l":8.08,"c":8.36,"v":17425},{"d":"2005-11-17","o":8.36,"h":9.24,"l":8.36,"c":9.16,"v":30475},{"d":"2005-11-18","o":9.6,"h":9.6,"l":9.16,"c":9.32,"v":17850},{"d":"2005-11-21","o":9.2,"h":9.4,"l":9.12,"c":9.4,"v":7900},{"d":"2005-11-22","o":9.24,"h":9.52,"l":9.24,"c":9.4,"v":7575},{"d":"2005-11-23","o":9.4,"h":9.56,"l":9.04,"c":9.04,"v":7825},{"d":"2005-11-25","o":8.4,"h":9.08,"l":8.4,"c":9.08,"v":2775},{"d":"2005-11-28","o":9.04,"h":9.12,"l":8.8,"c":9.12,"v":1475},{"d":"2005-11-29","o":9,"h":9,"l":8.8,"c":9,"v":4550},{"d":"2005-11-30","o":8.84,"h":9,"l":8.6,"c":9,"v":4325},{"d":"2005-12-01","o":8.8,"h":9,"l":8.6,"c":8.8,"v":6175},{"d":"2005-12-02","o":8.8,"h":9,"l":8.6,"c":9,"v":6425},{"d":"2005-12-05","o":8.6,"h":8.88,"l":8.6,"c":8.88,"v":7375},{"d":"2005-12-06","o":8.88,"h":9,"l":8.68,"c":8.8,"v":2525},{"d":"2005-12-07","o":8.8,"h":8.8,"l":8.4,"c":8.6,"v":6350},{"d":"2005-12-08","o":8.4,"h":8.48,"l":8.4,"c":8.4,"v":3950},{"d":"2005-12-09","o":8.4,"h":9,"l":8.4,"c":9,"v":8375},{"d":"2005-12-12","o":8.76,"h":9.4,"l":8.76,"c":9,"v":2675},{"d":"2005-12-13","o":8.76,"h":8.76,"l":8.44,"c":8.48,"v":950},{"d":"2005-12-14","o":8.44,"h":9,"l":8.32,"c":8.8,"v":8000},{"d":"2005-12-15","o":8.8,"h":9.2,"l":8.8,"c":8.8,"v":6825},{"d":"2005-12-16","o":8.84,"h":8.84,"l":8.68,"c":8.68,"v":400},{"d":"2005-12-19","o":8.68,"h":8.68,"l":8.68,"c":8.68,"v":375},{"d":"2005-12-20","o":8.84,"h":8.84,"l":8.72,"c":8.84,"v":5375},{"d":"2005-12-21","o":8.6,"h":8.6,"l":8.6,"c":8.6,"v":1200},{"d":"2005-12-22","o":8.4,"h":8.72,"l":8.4,"c":8.72,"v":4850},{"d":"2005-12-23","o":8.76,"h":8.8,"l":8.4,"c":8.4,"v":11425},{"d":"2005-12-27","o":8.48,"h":8.48,"l":8.04,"c":8.2,"v":21175},{"d":"2005-12-28","o":8.2,"h":8.2,"l":8.16,"c":8.16,"v":17400},{"d":"2005-12-29","o":8.28,"h":8.4,"l":8.24,"c":8.24,"v":29525},{"d":"2005-12-30","o":8.2,"h":8.32,"l":8.2,"c":8.32,"v":9450},{"d":"2006-01-03","o":8.32,"h":8.32,"l":8,"c":8.2,"v":173225},{"d":"2006-01-04","o":8.28,"h":8.28,"l":8.16,"c":8.24,"v":15575},{"d":"2006-01-05","o":8.2,"h":8.44,"l":8.2,"c":8.4,"v":12800},{"d":"2006-01-06","o":8.48,"h":8.72,"l":8.44,"c":8.72,"v":15050},{"d":"2006-01-09","o":8.64,"h":9.2,"l":8.64,"c":8.8,"v":25525},{"d":"2006-01-10","o":8.68,"h":9.12,"l":8.68,"c":9.12,"v":2325},{"d":"2006-01-11","o":9.12,"h":9.2,"l":8.84,"c":9.12,"v":14900},{"d":"2006-01-12","o":9.08,"h":9.24,"l":8.92,"c":9.24,"v":10025},{"d":"2006-01-13","o":9,"h":9.16,"l":9,"c":9.04,"v":11650},{"d":"2006-01-17","o":9,"h":9,"l":8.72,"c":8.8,"v":11975},{"d":"2006-01-18","o":8.8,"h":9.04,"l":8.8,"c":9,"v":12475},{"d":"2006-01-19","o":9,"h":9.4,"l":9,"c":9.32,"v":13275},{"d":"2006-01-20","o":9.48,"h":9.6,"l":9.04,"c":9.6,"v":21425},{"d":"2006-01-23","o":9.32,"h":9.36,"l":9.04,"c":9.2,"v":5150},{"d":"2006-01-24","o":9.04,"h":9.2,"l":9.04,"c":9.12,"v":47650},{"d":"2006-01-25","o":9.12,"h":9.16,"l":9.04,"c":9.16,"v":3100},{"d":"2006-01-26","o":9.2,"h":9.2,"l":9.12,"c":9.2,"v":1075},{"d":"2006-01-27","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":2175},{"d":"2006-01-30","o":9.12,"h":9.12,"l":8.8,"c":8.8,"v":18400},{"d":"2006-01-31","o":8.84,"h":8.84,"l":8.8,"c":8.8,"v":2275},{"d":"2006-02-01","o":8.84,"h":8.84,"l":8.8,"c":8.8,"v":6175},{"d":"2006-02-02","o":8.8,"h":8.8,"l":8.28,"c":8.48,"v":18425},{"d":"2006-02-03","o":8.56,"h":8.88,"l":8.48,"c":8.88,"v":2300},{"d":"2006-02-06","o":8.68,"h":8.8,"l":8.12,"c":8.44,"v":1725},{"d":"2006-02-07","o":8.52,"h":8.64,"l":8.36,"c":8.64,"v":9250},{"d":"2006-02-08","o":8.64,"h":8.76,"l":8.4,"c":8.44,"v":3225},{"d":"2006-02-09","o":8.4,"h":8.64,"l":8.36,"c":8.64,"v":3525},{"d":"2006-02-10","o":8.56,"h":8.76,"l":8.56,"c":8.6,"v":1650},{"d":"2006-02-13","o":8.76,"h":8.84,"l":8.56,"c":8.84,"v":13275},{"d":"2006-02-14","o":8.76,"h":8.76,"l":7.8,"c":7.8,"v":111700},{"d":"2006-02-15","o":7.88,"h":8.08,"l":7,"c":7.8,"v":83625},{"d":"2006-02-16","o":7.76,"h":8.04,"l":7.44,"c":7.96,"v":29700},{"d":"2006-02-17","o":7.96,"h":7.96,"l":7.76,"c":7.8,"v":2700},{"d":"2006-02-21","o":7.76,"h":8,"l":7.76,"c":8,"v":16825},{"d":"2006-02-22","o":8,"h":8.12,"l":7.96,"c":8,"v":15825},{"d":"2006-02-23","o":8.04,"h":8.32,"l":7.96,"c":8.2,"v":13300},{"d":"2006-02-24","o":8.32,"h":8.96,"l":8.32,"c":8.96,"v":30525},{"d":"2006-02-27","o":8.72,"h":8.8,"l":8.68,"c":8.72,"v":31625},{"d":"2006-02-28","o":8.72,"h":8.8,"l":8.28,"c":8.6,"v":14575},{"d":"2006-03-01","o":8.72,"h":8.72,"l":8.6,"c":8.72,"v":5050},{"d":"2006-03-02","o":8.64,"h":8.64,"l":8.28,"c":8.4,"v":2925},{"d":"2006-03-03","o":8.28,"h":8.8,"l":8.28,"c":8.6,"v":9325},{"d":"2006-03-06","o":8.48,"h":8.64,"l":8.48,"c":8.64,"v":1225},{"d":"2006-03-07","o":8.72,"h":8.72,"l":8.6,"c":8.72,"v":8575},{"d":"2006-03-08","o":8.6,"h":8.64,"l":8.6,"c":8.64,"v":6875},{"d":"2006-03-09","o":8.72,"h":8.8,"l":8.6,"c":8.8,"v":12200},{"d":"2006-03-10","o":8.6,"h":8.8,"l":8.6,"c":8.8,"v":1300},{"d":"2006-03-13","o":8.6,"h":8.8,"l":8.6,"c":8.64,"v":23675},{"d":"2006-03-14","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":1075},{"d":"2006-03-15","o":8.64,"h":8.64,"l":8.4,"c":8.6,"v":4625},{"d":"2006-03-16","o":8.4,"h":8.4,"l":8,"c":8.4,"v":3250},{"d":"2006-03-17","o":8.28,"h":8.84,"l":8.2,"c":8.6,"v":10375},{"d":"2006-03-20","o":8.2,"h":8.8,"l":8.2,"c":8.4,"v":3350},{"d":"2006-03-21","o":8.4,"h":8.6,"l":8.4,"c":8.4,"v":675},{"d":"2006-03-22","o":8.8,"h":8.8,"l":8.6,"c":8.8,"v":6425},{"d":"2006-03-23","o":8.68,"h":8.68,"l":8.4,"c":8.4,"v":10625},{"d":"2006-03-24","o":8.44,"h":8.6,"l":8.4,"c":8.6,"v":4600},{"d":"2006-03-27","o":8.4,"h":8.4,"l":7.84,"c":8.2,"v":19500},{"d":"2006-03-28","o":8.32,"h":8.4,"l":8.32,"c":8.36,"v":975},{"d":"2006-03-29","o":8.4,"h":8.52,"l":8.36,"c":8.52,"v":700},{"d":"2006-03-30","o":8.4,"h":8.6,"l":8.36,"c":8.44,"v":9000},{"d":"2006-03-31","o":8.48,"h":9.32,"l":8.48,"c":9.2,"v":46250},{"d":"2006-04-03","o":9,"h":9.12,"l":9,"c":9.12,"v":4225},{"d":"2006-04-04","o":9.04,"h":9.12,"l":9.04,"c":9.08,"v":9225},{"d":"2006-04-05","o":9.04,"h":9.08,"l":9.04,"c":9.08,"v":3025},{"d":"2006-04-06","o":9,"h":9,"l":8.6,"c":8.96,"v":15750},{"d":"2006-04-07","o":8.6,"h":9,"l":8.36,"c":9,"v":6775},{"d":"2006-04-10","o":8.84,"h":8.88,"l":8.8,"c":8.8,"v":3750},{"d":"2006-04-11","o":8.8,"h":8.8,"l":8.4,"c":8.4,"v":3225},{"d":"2006-04-12","o":8.44,"h":8.8,"l":8.44,"c":8.8,"v":11150},{"d":"2006-04-13","o":8.4,"h":8.48,"l":8.2,"c":8.44,"v":22000},{"d":"2006-04-17","o":8.4,"h":8.6,"l":8.4,"c":8.6,"v":750},{"d":"2006-04-18","o":8.48,"h":8.48,"l":8.36,"c":8.4,"v":8175},{"d":"2006-04-19","o":8.4,"h":8.88,"l":8.24,"c":8.32,"v":18000},{"d":"2006-04-20","o":8.4,"h":8.64,"l":8.2,"c":8.6,"v":4750},{"d":"2006-04-21","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":375},{"d":"2006-04-24","o":8.36,"h":8.4,"l":8.2,"c":8.4,"v":2150},{"d":"2006-04-25","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":5975},{"d":"2006-04-26","o":8.4,"h":8.4,"l":8.32,"c":8.4,"v":3375},{"d":"2006-04-27","o":8.4,"h":8.6,"l":8.32,"c":8.4,"v":18100},{"d":"2006-04-28","o":8.44,"h":8.8,"l":8.44,"c":8.72,"v":7125},{"d":"2006-05-01","o":8.8,"h":8.88,"l":8.6,"c":8.72,"v":16150},{"d":"2006-05-02","o":8.6,"h":8.72,"l":8.6,"c":8.6,"v":550},{"d":"2006-05-03","o":8.52,"h":8.56,"l":8.48,"c":8.56,"v":1625},{"d":"2006-05-04","o":8.4,"h":8.76,"l":8.4,"c":8.4,"v":2300},{"d":"2006-05-05","o":8.4,"h":8.4,"l":8.2,"c":8.24,"v":6000},{"d":"2006-05-08","o":8.2,"h":8.4,"l":8.2,"c":8.28,"v":7275},{"d":"2006-05-09","o":8.2,"h":8.4,"l":8.2,"c":8.4,"v":23350},{"d":"2006-05-10","o":8.4,"h":8.4,"l":8.32,"c":8.32,"v":7450},{"d":"2006-05-11","o":8.36,"h":8.36,"l":8.24,"c":8.24,"v":2750},{"d":"2006-05-12","o":8.24,"h":8.48,"l":8.24,"c":8.4,"v":1725},{"d":"2006-05-15","o":8.24,"h":8.48,"l":8.16,"c":8.2,"v":3425},{"d":"2006-05-16","o":8.4,"h":8.4,"l":8.28,"c":8.4,"v":10575},{"d":"2006-05-17","o":8.4,"h":8.4,"l":8.2,"c":8.2,"v":7125},{"d":"2006-05-18","o":8.4,"h":9.08,"l":8.4,"c":9.08,"v":10275},{"d":"2006-05-19","o":9,"h":9.2,"l":9,"c":9.2,"v":12150},{"d":"2006-05-22","o":9.2,"h":9.2,"l":8.8,"c":8.8,"v":4875},{"d":"2006-05-23","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":2975},{"d":"2006-05-24","o":8.88,"h":9.4,"l":8.88,"c":9.4,"v":12725},{"d":"2006-05-25","o":9.56,"h":9.56,"l":8.8,"c":9,"v":10550},{"d":"2006-05-26","o":9,"h":9,"l":9,"c":9,"v":500},{"d":"2006-05-30","o":8.72,"h":9,"l":8.72,"c":8.88,"v":2850},{"d":"2006-05-31","o":8.8,"h":8.92,"l":8.72,"c":8.8,"v":2425},{"d":"2006-06-01","o":8.64,"h":8.88,"l":8.64,"c":8.88,"v":10550},{"d":"2006-06-02","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":450},{"d":"2006-06-05","o":8.8,"h":8.88,"l":8.6,"c":8.6,"v":16075},{"d":"2006-06-06","o":8.6,"h":8.64,"l":8.48,"c":8.52,"v":25325},{"d":"2006-06-07","o":8.4,"h":8.6,"l":8.2,"c":8.6,"v":14500},{"d":"2006-06-08","o":8.32,"h":8.32,"l":8,"c":8.2,"v":20275},{"d":"2006-06-09","o":8,"h":8.36,"l":7.8,"c":8.12,"v":15075},{"d":"2006-06-12","o":8.12,"h":8.28,"l":8,"c":8.16,"v":19025},{"d":"2006-06-13","o":8,"h":8.16,"l":8,"c":8.16,"v":2250},{"d":"2006-06-14","o":7.96,"h":8.2,"l":7.92,"c":8.04,"v":4975},{"d":"2006-06-15","o":8.32,"h":8.4,"l":8.2,"c":8.4,"v":4975},{"d":"2006-06-16","o":8.4,"h":8.6,"l":8.4,"c":8.6,"v":1975},{"d":"2006-06-19","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":3950},{"d":"2006-06-20","o":8.6,"h":9,"l":8.36,"c":8.36,"v":12700},{"d":"2006-06-21","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2006-06-22","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2006-06-23","o":8.92,"h":9.08,"l":8.8,"c":9,"v":7175},{"d":"2006-06-26","o":8.8,"h":8.92,"l":8.8,"c":8.92,"v":4900},{"d":"2006-06-27","o":8.6,"h":8.64,"l":8.6,"c":8.6,"v":4650},{"d":"2006-06-28","o":9,"h":9,"l":8.8,"c":8.88,"v":7075},{"d":"2006-06-29","o":8.6,"h":8.6,"l":8.4,"c":8.48,"v":2600},{"d":"2006-06-30","o":8.6,"h":8.8,"l":8.52,"c":8.8,"v":7075},{"d":"2006-07-03","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":0},{"d":"2006-07-05","o":8.4,"h":8.72,"l":8.4,"c":8.6,"v":3575},{"d":"2006-07-06","o":8.6,"h":8.64,"l":8.6,"c":8.6,"v":7625},{"d":"2006-07-07","o":8.6,"h":8.6,"l":8.6,"c":8.6,"v":1250},{"d":"2006-07-10","o":8.6,"h":8.6,"l":8.6,"c":8.6,"v":250},{"d":"2006-07-11","o":8.76,"h":8.92,"l":8.76,"c":8.92,"v":6400},{"d":"2006-07-12","o":8.84,"h":8.84,"l":8.56,"c":8.6,"v":11900},{"d":"2006-07-13","o":8.6,"h":8.6,"l":8.56,"c":8.6,"v":8000},{"d":"2006-07-14","o":8.56,"h":8.6,"l":8.56,"c":8.56,"v":1075},{"d":"2006-07-17","o":8.84,"h":8.92,"l":8.8,"c":8.88,"v":7250},{"d":"2006-07-18","o":8.68,"h":8.84,"l":8.64,"c":8.84,"v":4225},{"d":"2006-07-19","o":8.88,"h":9,"l":8.88,"c":9,"v":4200},{"d":"2006-07-20","o":8.92,"h":9.32,"l":8.92,"c":9.12,"v":5200},{"d":"2006-07-21","o":9.12,"h":9.12,"l":8.8,"c":8.8,"v":6150},{"d":"2006-07-24","o":8.8,"h":9.12,"l":8.8,"c":8.92,"v":800},{"d":"2006-07-25","o":9.12,"h":9.12,"l":8.92,"c":8.92,"v":5000},{"d":"2006-07-26","o":9,"h":9.2,"l":8.92,"c":9.2,"v":6800},{"d":"2006-07-27","o":9,"h":9.4,"l":9,"c":9.4,"v":2700},{"d":"2006-07-28","o":9.56,"h":9.56,"l":9.4,"c":9.4,"v":3675},{"d":"2006-07-31","o":9.44,"h":9.44,"l":9.4,"c":9.44,"v":5250},{"d":"2006-08-01","o":9.44,"h":9.44,"l":9.16,"c":9.16,"v":2775},{"d":"2006-08-02","o":9.2,"h":9.4,"l":8.8,"c":9,"v":8025},{"d":"2006-08-03","o":9,"h":9.04,"l":9,"c":9.04,"v":1575},{"d":"2006-08-04","o":8.88,"h":9.04,"l":8.88,"c":9.04,"v":4450},{"d":"2006-08-07","o":9.04,"h":9.04,"l":9.04,"c":9.04,"v":525},{"d":"2006-08-08","o":9.08,"h":9.08,"l":9,"c":9,"v":2600},{"d":"2006-08-09","o":9,"h":9,"l":9,"c":9,"v":1250},{"d":"2006-08-10","o":9,"h":9.12,"l":8.8,"c":9,"v":2025},{"d":"2006-08-11","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2006-08-14","o":8.84,"h":8.84,"l":8.8,"c":8.8,"v":2850},{"d":"2006-08-15","o":8.8,"h":9,"l":8.76,"c":8.76,"v":1100},{"d":"2006-08-16","o":8.76,"h":8.76,"l":8.68,"c":8.68,"v":1050},{"d":"2006-08-17","o":8.96,"h":8.96,"l":8.6,"c":8.6,"v":3475},{"d":"2006-08-18","o":8.68,"h":8.68,"l":8.6,"c":8.6,"v":1475},{"d":"2006-08-21","o":8.6,"h":8.8,"l":8.6,"c":8.72,"v":5400},{"d":"2006-08-22","o":8.8,"h":9,"l":8.6,"c":8.8,"v":5000},{"d":"2006-08-23","o":8.8,"h":9.2,"l":8.8,"c":8.92,"v":3750},{"d":"2006-08-24","o":9,"h":9.2,"l":8.84,"c":8.84,"v":3075},{"d":"2006-08-25","o":8.84,"h":8.84,"l":8.4,"c":8.4,"v":900},{"d":"2006-08-28","o":8.8,"h":8.8,"l":8.36,"c":8.36,"v":200},{"d":"2006-08-29","o":8.8,"h":8.8,"l":8.36,"c":8.36,"v":525},{"d":"2006-08-30","o":8.36,"h":8.68,"l":8.04,"c":8.4,"v":11475},{"d":"2006-08-31","o":8.28,"h":8.48,"l":8.28,"c":8.4,"v":750},{"d":"2006-09-01","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":2750},{"d":"2006-09-05","o":8.28,"h":8.4,"l":8.28,"c":8.4,"v":5225},{"d":"2006-09-06","o":8.24,"h":8.6,"l":8.04,"c":8.28,"v":14450},{"d":"2006-09-07","o":8.28,"h":8.28,"l":8,"c":8,"v":7800},{"d":"2006-09-08","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":125},{"d":"2006-09-11","o":8.2,"h":8.4,"l":8.04,"c":8.4,"v":4500},{"d":"2006-09-12","o":8.28,"h":8.6,"l":8.28,"c":8.6,"v":3700},{"d":"2006-09-13","o":8.4,"h":8.6,"l":8.4,"c":8.6,"v":2175},{"d":"2006-09-14","o":8.72,"h":9.16,"l":8.72,"c":9,"v":1750},{"d":"2006-09-15","o":8.8,"h":9,"l":8.72,"c":9,"v":2225},{"d":"2006-09-18","o":9,"h":9.2,"l":8.84,"c":9.2,"v":4275},{"d":"2006-09-19","o":9.2,"h":9.32,"l":8.4,"c":8.76,"v":44775},{"d":"2006-09-20","o":8.72,"h":8.8,"l":8.72,"c":8.76,"v":14450},{"d":"2006-09-21","o":8.76,"h":8.8,"l":8.76,"c":8.8,"v":36700},{"d":"2006-09-22","o":8.76,"h":8.92,"l":8.48,"c":8.8,"v":21475},{"d":"2006-09-25","o":8.8,"h":8.8,"l":8.64,"c":8.64,"v":1350},{"d":"2006-09-26","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":250},{"d":"2006-09-27","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2006-09-28","o":8.48,"h":8.48,"l":8.44,"c":8.48,"v":5425},{"d":"2006-09-29","o":8.48,"h":8.6,"l":8.4,"c":8.6,"v":8625},{"d":"2006-10-02","o":8.6,"h":8.6,"l":8.52,"c":8.52,"v":675},{"d":"2006-10-03","o":8.72,"h":8.84,"l":8.56,"c":8.8,"v":163325},{"d":"2006-10-04","o":8.84,"h":8.84,"l":8.32,"c":8.4,"v":30675},{"d":"2006-10-05","o":8.28,"h":8.32,"l":8.24,"c":8.28,"v":5100},{"d":"2006-10-06","o":8.32,"h":8.56,"l":8.32,"c":8.56,"v":6200},{"d":"2006-10-09","o":8.52,"h":8.56,"l":8.52,"c":8.56,"v":10600},{"d":"2006-10-10","o":8.52,"h":8.6,"l":8.36,"c":8.52,"v":9500},{"d":"2006-10-11","o":8.6,"h":8.6,"l":8.6,"c":8.6,"v":50},{"d":"2006-10-12","o":8.24,"h":8.48,"l":8.24,"c":8.48,"v":225},{"d":"2006-10-13","o":8.24,"h":8.72,"l":8.24,"c":8.72,"v":7050},{"d":"2006-10-16","o":8.68,"h":8.76,"l":8.52,"c":8.72,"v":11275},{"d":"2006-10-17","o":8.4,"h":8.52,"l":8.4,"c":8.4,"v":12050},{"d":"2006-10-18","o":8.52,"h":8.52,"l":8.32,"c":8.36,"v":4800},{"d":"2006-10-19","o":8.4,"h":8.4,"l":8.32,"c":8.4,"v":25100},{"d":"2006-10-20","o":8.4,"h":8.4,"l":8.32,"c":8.4,"v":3125},{"d":"2006-10-23","o":8.4,"h":8.52,"l":8.4,"c":8.4,"v":2825},{"d":"2006-10-24","o":8.4,"h":8.4,"l":8.36,"c":8.4,"v":7550},{"d":"2006-10-25","o":8.32,"h":8.4,"l":8.24,"c":8.24,"v":27250},{"d":"2006-10-26","o":8.2,"h":8.36,"l":8.2,"c":8.36,"v":10850},{"d":"2006-10-27","o":8.16,"h":8.2,"l":8.04,"c":8.12,"v":8100},{"d":"2006-10-30","o":8.2,"h":8.28,"l":8.12,"c":8.2,"v":8725},{"d":"2006-10-31","o":8.2,"h":8.24,"l":8.12,"c":8.2,"v":8475},{"d":"2006-11-01","o":8.24,"h":8.24,"l":8.12,"c":8.12,"v":9325},{"d":"2006-11-02","o":8.2,"h":8.28,"l":8.08,"c":8.08,"v":6450},{"d":"2006-11-03","o":8.2,"h":8.2,"l":8,"c":8,"v":15950},{"d":"2006-11-06","o":8,"h":8.8,"l":8,"c":8.8,"v":37425},{"d":"2006-11-07","o":8.6,"h":9.2,"l":8.4,"c":8.84,"v":32200},{"d":"2006-11-08","o":8.84,"h":8.92,"l":8.2,"c":8.8,"v":17250},{"d":"2006-11-09","o":8.6,"h":8.68,"l":8.52,"c":8.52,"v":2775},{"d":"2006-11-10","o":8.4,"h":8.4,"l":8.08,"c":8.16,"v":7250},{"d":"2006-11-13","o":8.24,"h":8.76,"l":8,"c":8.08,"v":33200},{"d":"2006-11-14","o":8.16,"h":8.64,"l":8.12,"c":8.12,"v":65950},{"d":"2006-11-15","o":8.4,"h":8.68,"l":8.24,"c":8.68,"v":53925},{"d":"2006-11-16","o":8.6,"h":8.6,"l":8.4,"c":8.6,"v":7425},{"d":"2006-11-17","o":8.48,"h":8.48,"l":8.44,"c":8.44,"v":1100},{"d":"2006-11-20","o":8.48,"h":8.52,"l":8.2,"c":8.28,"v":3500},{"d":"2006-11-21","o":8.28,"h":8.88,"l":8.28,"c":8.8,"v":57950},{"d":"2006-11-22","o":8.6,"h":8.8,"l":8.6,"c":8.64,"v":5575},{"d":"2006-11-24","o":8.72,"h":9,"l":8.72,"c":8.8,"v":23625},{"d":"2006-11-27","o":8.92,"h":8.92,"l":8.6,"c":8.6,"v":4825},{"d":"2006-11-28","o":8.64,"h":8.64,"l":8.4,"c":8.44,"v":950},{"d":"2006-11-29","o":8.4,"h":8.4,"l":8.32,"c":8.4,"v":2525},{"d":"2006-11-30","o":8.36,"h":9,"l":8.36,"c":8.92,"v":31525},{"d":"2006-12-01","o":8.88,"h":8.88,"l":8.6,"c":8.8,"v":14750},{"d":"2006-12-04","o":8.8,"h":8.88,"l":8.44,"c":8.44,"v":11675},{"d":"2006-12-05","o":8.6,"h":8.8,"l":8.56,"c":8.56,"v":3825},{"d":"2006-12-06","o":8.8,"h":8.8,"l":8.56,"c":8.76,"v":3800},{"d":"2006-12-07","o":8.8,"h":8.8,"l":8.6,"c":8.6,"v":1850},{"d":"2006-12-08","o":8.6,"h":8.64,"l":8.4,"c":8.64,"v":1050},{"d":"2006-12-11","o":8.64,"h":8.84,"l":8.4,"c":8.8,"v":4700},{"d":"2006-12-12","o":8.64,"h":8.76,"l":8.48,"c":8.68,"v":9825},{"d":"2006-12-13","o":8.68,"h":8.88,"l":8.68,"c":8.84,"v":6925},{"d":"2006-12-14","o":8.92,"h":9.16,"l":8.8,"c":8.8,"v":22800},{"d":"2006-12-15","o":8.84,"h":9.12,"l":8.72,"c":9,"v":38550},{"d":"2006-12-18","o":9,"h":10.4,"l":9,"c":9.6,"v":37575},{"d":"2006-12-19","o":9.96,"h":10,"l":9.64,"c":9.8,"v":18700},{"d":"2006-12-20","o":10.6,"h":11.64,"l":10.2,"c":11.2,"v":105175},{"d":"2006-12-21","o":11,"h":11.92,"l":10.4,"c":11.92,"v":32875},{"d":"2006-12-22","o":11.92,"h":11.92,"l":11,"c":11,"v":900},{"d":"2006-12-26","o":11,"h":11.4,"l":10.8,"c":11.2,"v":2650},{"d":"2006-12-27","o":10.8,"h":12.04,"l":10.8,"c":12.04,"v":14750},{"d":"2006-12-28","o":12.24,"h":12.48,"l":11.24,"c":12.4,"v":27350},{"d":"2006-12-29","o":12.4,"h":12.72,"l":11.88,"c":12.72,"v":11075},{"d":"2007-01-03","o":12,"h":12.32,"l":11.04,"c":12,"v":12775},{"d":"2007-01-04","o":12,"h":12.4,"l":11.92,"c":12.4,"v":10350},{"d":"2007-01-05","o":12.2,"h":13.04,"l":12,"c":13,"v":56250},{"d":"2007-01-08","o":12.8,"h":12.8,"l":12.04,"c":12.6,"v":4200},{"d":"2007-01-09","o":12.04,"h":12.4,"l":12.04,"c":12.2,"v":5650},{"d":"2007-01-10","o":12.04,"h":12.04,"l":11.64,"c":11.92,"v":2025},{"d":"2007-01-11","o":11.64,"h":11.8,"l":11.64,"c":11.8,"v":11075},{"d":"2007-01-12","o":11.8,"h":12.96,"l":11.8,"c":12.8,"v":45550},{"d":"2007-01-16","o":12.6,"h":12.72,"l":12,"c":12.32,"v":6000},{"d":"2007-01-17","o":12.4,"h":12.6,"l":12.2,"c":12.32,"v":4725},{"d":"2007-01-18","o":12.12,"h":12.2,"l":12.12,"c":12.2,"v":650},{"d":"2007-01-19","o":12.28,"h":12.8,"l":12.08,"c":12.24,"v":25175},{"d":"2007-01-22","o":12.24,"h":12.6,"l":12.08,"c":12.4,"v":675},{"d":"2007-01-23","o":12.08,"h":12.6,"l":12.08,"c":12.2,"v":1025},{"d":"2007-01-24","o":12.08,"h":12.32,"l":12.08,"c":12.2,"v":3350},{"d":"2007-01-25","o":12.12,"h":12.32,"l":12.08,"c":12.2,"v":3075},{"d":"2007-01-26","o":12.2,"h":12.32,"l":12.12,"c":12.24,"v":6575},{"d":"2007-01-29","o":12.12,"h":12.24,"l":12,"c":12.16,"v":9225},{"d":"2007-01-30","o":12.2,"h":12.36,"l":12.08,"c":12.2,"v":2275},{"d":"2007-01-31","o":12.24,"h":12.4,"l":12,"c":12.4,"v":5775},{"d":"2007-02-01","o":12.4,"h":12.4,"l":12,"c":12.4,"v":350},{"d":"2007-02-02","o":12.4,"h":12.6,"l":12.12,"c":12.28,"v":6050},{"d":"2007-02-05","o":12.12,"h":12.44,"l":12.12,"c":12.4,"v":1800},{"d":"2007-02-06","o":12.4,"h":12.48,"l":12.28,"c":12.28,"v":6575},{"d":"2007-02-07","o":12.6,"h":12.6,"l":12,"c":12.2,"v":5700},{"d":"2007-02-08","o":12,"h":12.6,"l":12,"c":12.36,"v":22975},{"d":"2007-02-09","o":12.4,"h":12.4,"l":12.2,"c":12.2,"v":6575},{"d":"2007-02-12","o":12.12,"h":12.32,"l":12.12,"c":12.32,"v":2050},{"d":"2007-02-13","o":12.32,"h":12.44,"l":12,"c":12,"v":40200},{"d":"2007-02-14","o":12.16,"h":12.6,"l":12.16,"c":12.56,"v":10000},{"d":"2007-02-15","o":12.52,"h":13.76,"l":12.48,"c":13.4,"v":14150},{"d":"2007-02-16","o":13.56,"h":13.56,"l":13.2,"c":13.56,"v":19250},{"d":"2007-02-20","o":13.96,"h":14,"l":13.4,"c":14,"v":29075},{"d":"2007-02-21","o":14,"h":14.8,"l":13.88,"c":14.6,"v":14525},{"d":"2007-02-22","o":14.8,"h":15.12,"l":14.4,"c":14.72,"v":27550},{"d":"2007-02-23","o":14.6,"h":14.6,"l":14.2,"c":14.48,"v":39600},{"d":"2007-02-26","o":14.28,"h":14.4,"l":12.2,"c":14,"v":14225},{"d":"2007-02-27","o":14,"h":14.08,"l":13.28,"c":13.64,"v":10800},{"d":"2007-02-28","o":13.28,"h":15.04,"l":13.28,"c":15,"v":12275},{"d":"2007-03-01","o":14.84,"h":14.84,"l":14,"c":14,"v":18750},{"d":"2007-03-02","o":13.8,"h":13.8,"l":13.52,"c":13.8,"v":7600},{"d":"2007-03-05","o":13.6,"h":13.6,"l":12.92,"c":13.2,"v":2925},{"d":"2007-03-06","o":13.12,"h":13.12,"l":12.8,"c":13.08,"v":7950},{"d":"2007-03-07","o":12.8,"h":13,"l":12.4,"c":13,"v":2850},{"d":"2007-03-08","o":13.2,"h":13.2,"l":13,"c":13,"v":5450},{"d":"2007-03-09","o":13.4,"h":13.6,"l":12.84,"c":13,"v":3600},{"d":"2007-03-12","o":13.12,"h":13.52,"l":13.12,"c":13.4,"v":3000},{"d":"2007-03-13","o":13.4,"h":13.4,"l":12.36,"c":12.6,"v":16325},{"d":"2007-03-14","o":12.32,"h":13,"l":12.2,"c":12.84,"v":8025},{"d":"2007-03-15","o":12.52,"h":13.96,"l":12.2,"c":13.92,"v":9900},{"d":"2007-03-16","o":13.92,"h":13.92,"l":13,"c":13.28,"v":4000},{"d":"2007-03-19","o":13.28,"h":13.28,"l":12.44,"c":13.16,"v":3650},{"d":"2007-03-20","o":13.2,"h":13.32,"l":12.8,"c":12.8,"v":5625},{"d":"2007-03-21","o":12.2,"h":12.8,"l":11.88,"c":12.6,"v":9050},{"d":"2007-03-22","o":12.52,"h":12.52,"l":11.68,"c":12.2,"v":7800},{"d":"2007-03-23","o":12.16,"h":12.4,"l":12,"c":12.4,"v":6525},{"d":"2007-03-26","o":12.24,"h":12.36,"l":11.76,"c":12.36,"v":4900},{"d":"2007-03-27","o":12,"h":12.12,"l":12,"c":12.12,"v":4200},{"d":"2007-03-28","o":12.08,"h":12.24,"l":12,"c":12.24,"v":4500},{"d":"2007-03-29","o":12.2,"h":12.8,"l":12.2,"c":12.8,"v":4625},{"d":"2007-03-30","o":12.64,"h":13.2,"l":12.6,"c":13,"v":7700},{"d":"2007-04-02","o":13,"h":13,"l":12.76,"c":12.8,"v":1800},{"d":"2007-04-03","o":12.8,"h":12.8,"l":12.2,"c":12.6,"v":9925},{"d":"2007-04-04","o":12.4,"h":12.4,"l":11.8,"c":12.32,"v":5350},{"d":"2007-04-05","o":12.4,"h":12.4,"l":11.68,"c":12,"v":5350},{"d":"2007-04-09","o":12.12,"h":12.12,"l":11.48,"c":12,"v":4825},{"d":"2007-04-10","o":11.92,"h":12.04,"l":11.6,"c":12.04,"v":3425},{"d":"2007-04-11","o":12,"h":12.2,"l":11.8,"c":12,"v":2825},{"d":"2007-04-12","o":11.92,"h":12.04,"l":11.92,"c":12,"v":4700},{"d":"2007-04-13","o":12,"h":13,"l":11.88,"c":13,"v":29050},{"d":"2007-04-16","o":12.92,"h":12.92,"l":12.6,"c":12.88,"v":450},{"d":"2007-04-17","o":13,"h":13.04,"l":12.72,"c":13,"v":2500},{"d":"2007-04-18","o":12.84,"h":12.84,"l":12.2,"c":12.4,"v":9125},{"d":"2007-04-19","o":12.36,"h":12.52,"l":12.24,"c":12.52,"v":4100},{"d":"2007-04-20","o":12.24,"h":13,"l":12.04,"c":12.6,"v":8750},{"d":"2007-04-23","o":12.64,"h":12.68,"l":12.28,"c":12.4,"v":2375},{"d":"2007-04-24","o":12.2,"h":12.4,"l":12.2,"c":12.24,"v":10800},{"d":"2007-04-25","o":12.4,"h":12.4,"l":12.2,"c":12.4,"v":3900},{"d":"2007-04-26","o":12.32,"h":12.4,"l":12,"c":12.24,"v":14450},{"d":"2007-04-27","o":12.24,"h":12.36,"l":12.2,"c":12.36,"v":2675},{"d":"2007-04-30","o":12.56,"h":12.6,"l":12.24,"c":12.6,"v":2825},{"d":"2007-05-01","o":12.4,"h":12.8,"l":12.4,"c":12.48,"v":5100},{"d":"2007-05-02","o":12.32,"h":12.48,"l":12.28,"c":12.48,"v":3375},{"d":"2007-05-03","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":1725},{"d":"2007-05-04","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2007-05-07","o":12.24,"h":12.4,"l":12.08,"c":12.16,"v":5075},{"d":"2007-05-08","o":12.32,"h":12.68,"l":12.04,"c":12.28,"v":6225},{"d":"2007-05-09","o":12.2,"h":12.4,"l":12.16,"c":12.4,"v":7725},{"d":"2007-05-10","o":12.4,"h":12.6,"l":12,"c":12.36,"v":4225},{"d":"2007-05-11","o":12.2,"h":12.6,"l":12,"c":12.56,"v":9400},{"d":"2007-05-14","o":12.6,"h":12.6,"l":12.4,"c":12.6,"v":6525},{"d":"2007-05-15","o":12.48,"h":12.64,"l":12.44,"c":12.6,"v":8750},{"d":"2007-05-16","o":12.6,"h":13.16,"l":12.28,"c":12.4,"v":12825},{"d":"2007-05-17","o":12.6,"h":12.8,"l":12.2,"c":12.6,"v":3950},{"d":"2007-05-18","o":12.4,"h":12.6,"l":12.04,"c":12.4,"v":17800},{"d":"2007-05-21","o":12.4,"h":12.52,"l":12.36,"c":12.48,"v":3475},{"d":"2007-05-22","o":12.48,"h":12.64,"l":12.48,"c":12.6,"v":4700},{"d":"2007-05-23","o":12.84,"h":12.92,"l":12.44,"c":12.84,"v":700},{"d":"2007-05-24","o":12.68,"h":12.88,"l":12.56,"c":12.88,"v":8075},{"d":"2007-05-25","o":12.8,"h":12.88,"l":12.6,"c":12.8,"v":8525},{"d":"2007-05-29","o":12.88,"h":12.88,"l":12.6,"c":12.84,"v":2850},{"d":"2007-05-30","o":12.84,"h":13.16,"l":12.6,"c":13.16,"v":50825},{"d":"2007-05-31","o":13.08,"h":13.2,"l":12.96,"c":13.2,"v":24650},{"d":"2007-06-01","o":13.2,"h":13.28,"l":13,"c":13.12,"v":3950},{"d":"2007-06-04","o":13.12,"h":13.12,"l":13,"c":13.04,"v":700},{"d":"2007-06-05","o":13.2,"h":13.2,"l":12.76,"c":12.8,"v":13175},{"d":"2007-06-06","o":12.8,"h":12.8,"l":12.6,"c":12.68,"v":25175},{"d":"2007-06-07","o":12.6,"h":12.68,"l":12.4,"c":12.52,"v":11925},{"d":"2007-06-08","o":12.4,"h":12.64,"l":12.2,"c":12.32,"v":9500},{"d":"2007-06-11","o":12.32,"h":12.32,"l":12.24,"c":12.32,"v":1700},{"d":"2007-06-12","o":12.32,"h":12.4,"l":12.32,"c":12.36,"v":4900},{"d":"2007-06-13","o":12.36,"h":12.36,"l":12.36,"c":12.36,"v":0},{"d":"2007-06-14","o":12.44,"h":12.6,"l":12.36,"c":12.6,"v":2125},{"d":"2007-06-15","o":12.52,"h":12.64,"l":12.48,"c":12.6,"v":625},{"d":"2007-06-18","o":12.56,"h":12.72,"l":11.72,"c":12.36,"v":14525},{"d":"2007-06-19","o":12.32,"h":12.4,"l":11.8,"c":12.16,"v":45625},{"d":"2007-06-20","o":12.32,"h":12.32,"l":11.48,"c":12.04,"v":29950},{"d":"2007-06-21","o":11.64,"h":12.16,"l":11.6,"c":12,"v":16975},{"d":"2007-06-22","o":11.92,"h":12.04,"l":11.92,"c":11.96,"v":8575},{"d":"2007-06-25","o":11.92,"h":12,"l":11.6,"c":11.8,"v":11200},{"d":"2007-06-26","o":12.08,"h":12.2,"l":11.6,"c":11.6,"v":4475},{"d":"2007-06-27","o":11.6,"h":11.96,"l":11.08,"c":11.96,"v":8450},{"d":"2007-06-28","o":12,"h":12.2,"l":11.72,"c":11.88,"v":3425},{"d":"2007-06-29","o":11.96,"h":12.56,"l":11.96,"c":12.2,"v":9725},{"d":"2007-07-02","o":12.2,"h":12.2,"l":11.56,"c":11.88,"v":6150},{"d":"2007-07-03","o":11.88,"h":12,"l":11.68,"c":11.68,"v":550},{"d":"2007-07-05","o":11.8,"h":11.8,"l":10.68,"c":11.4,"v":55225},{"d":"2007-07-06","o":11.48,"h":12.2,"l":11.12,"c":11.8,"v":86925},{"d":"2007-07-09","o":12,"h":12.08,"l":11.52,"c":11.52,"v":21550},{"d":"2007-07-10","o":11.52,"h":11.8,"l":11.28,"c":11.8,"v":9975},{"d":"2007-07-11","o":11.64,"h":11.64,"l":11.36,"c":11.6,"v":15450},{"d":"2007-07-12","o":11.8,"h":12.12,"l":11.8,"c":12.08,"v":4275},{"d":"2007-07-13","o":12.08,"h":12.4,"l":12,"c":12.4,"v":4175},{"d":"2007-07-16","o":12.4,"h":12.44,"l":12.36,"c":12.36,"v":9175},{"d":"2007-07-17","o":12.36,"h":12.4,"l":12.28,"c":12.28,"v":1650},{"d":"2007-07-18","o":12.28,"h":12.28,"l":12,"c":12,"v":9900},{"d":"2007-07-19","o":12,"h":12,"l":12,"c":12,"v":825},{"d":"2007-07-20","o":12,"h":12.16,"l":12,"c":12.04,"v":1225},{"d":"2007-07-23","o":12.12,"h":12.4,"l":12.12,"c":12.24,"v":4950},{"d":"2007-07-24","o":12.24,"h":12.44,"l":12.2,"c":12.28,"v":5225},{"d":"2007-07-25","o":12.4,"h":12.48,"l":12,"c":12,"v":6900},{"d":"2007-07-26","o":13,"h":13,"l":11.88,"c":12,"v":2700},{"d":"2007-07-27","o":12.2,"h":12.48,"l":12,"c":12,"v":7450},{"d":"2007-07-30","o":12,"h":12,"l":11.72,"c":12,"v":4400},{"d":"2007-07-31","o":12,"h":12,"l":11.6,"c":12,"v":2875},{"d":"2007-08-01","o":11.92,"h":12,"l":11.6,"c":11.88,"v":1600},{"d":"2007-08-02","o":11.64,"h":12,"l":11.6,"c":11.88,"v":1475},{"d":"2007-08-03","o":11.88,"h":12,"l":11.48,"c":11.52,"v":3525},{"d":"2007-08-06","o":11.52,"h":11.8,"l":11.08,"c":11.48,"v":5425},{"d":"2007-08-07","o":11.56,"h":11.84,"l":11.12,"c":11.6,"v":12475},{"d":"2007-08-08","o":11.72,"h":12,"l":11.32,"c":11.92,"v":5575},{"d":"2007-08-09","o":11.8,"h":12,"l":11.76,"c":11.96,"v":2275},{"d":"2007-08-10","o":11.8,"h":12,"l":11.6,"c":11.8,"v":650},{"d":"2007-08-13","o":11.6,"h":11.6,"l":11.08,"c":11.6,"v":16675},{"d":"2007-08-14","o":11.4,"h":11.4,"l":10.44,"c":11,"v":11550},{"d":"2007-08-15","o":11.2,"h":11.2,"l":10.6,"c":10.6,"v":2975},{"d":"2007-08-16","o":10.8,"h":10.92,"l":10.36,"c":10.6,"v":5600},{"d":"2007-08-17","o":10.92,"h":10.96,"l":10.28,"c":10.64,"v":4475},{"d":"2007-08-20","o":10.6,"h":11.2,"l":10,"c":10.72,"v":12475},{"d":"2007-08-21","o":10.56,"h":10.72,"l":10.52,"c":10.72,"v":184100},{"d":"2007-08-22","o":10.72,"h":10.8,"l":10.4,"c":10.72,"v":12150},{"d":"2007-08-23","o":10.72,"h":10.72,"l":10.2,"c":10.4,"v":104900},{"d":"2007-08-24","o":10.6,"h":10.8,"l":10.28,"c":10.8,"v":21125},{"d":"2007-08-27","o":10.64,"h":10.92,"l":10.44,"c":10.92,"v":7850},{"d":"2007-08-28","o":10.92,"h":10.92,"l":10.44,"c":10.8,"v":16250},{"d":"2007-08-29","o":11.2,"h":11.64,"l":10.76,"c":11.48,"v":18575},{"d":"2007-08-30","o":11.48,"h":12.04,"l":11.48,"c":12.04,"v":17150},{"d":"2007-08-31","o":12.36,"h":12.36,"l":12,"c":12.2,"v":27150},{"d":"2007-09-04","o":12.36,"h":12.36,"l":11.84,"c":12.04,"v":16875},{"d":"2007-09-05","o":12,"h":12,"l":11.76,"c":12,"v":2675},{"d":"2007-09-06","o":11.96,"h":12,"l":11.8,"c":11.84,"v":5475},{"d":"2007-09-07","o":12.08,"h":12.08,"l":11.8,"c":11.8,"v":350},{"d":"2007-09-10","o":11.72,"h":12,"l":11.6,"c":12,"v":2150},{"d":"2007-09-11","o":11.8,"h":12,"l":11.52,"c":11.96,"v":7625},{"d":"2007-09-12","o":11.92,"h":12,"l":11.44,"c":12,"v":6600},{"d":"2007-09-13","o":11.8,"h":11.96,"l":11.72,"c":11.96,"v":1325},{"d":"2007-09-14","o":11.88,"h":12.16,"l":11.76,"c":12,"v":6375},{"d":"2007-09-17","o":11.88,"h":12,"l":11.68,"c":11.8,"v":2650},{"d":"2007-09-18","o":11.8,"h":12,"l":11.52,"c":11.96,"v":11725},{"d":"2007-09-19","o":11.88,"h":12.2,"l":11.8,"c":12.2,"v":9550},{"d":"2007-09-20","o":12.2,"h":12.2,"l":12.04,"c":12.2,"v":3650},{"d":"2007-09-21","o":12.04,"h":12.04,"l":11.8,"c":12,"v":4575},{"d":"2007-09-24","o":12,"h":12.08,"l":11.92,"c":12.08,"v":3550},{"d":"2007-09-25","o":12,"h":12.2,"l":11.8,"c":12.12,"v":11150},{"d":"2007-09-26","o":12.4,"h":12.4,"l":10.8,"c":11.6,"v":46075},{"d":"2007-09-27","o":11.6,"h":11.6,"l":11.2,"c":11.52,"v":17275},{"d":"2007-09-28","o":11.4,"h":11.52,"l":10.52,"c":11.4,"v":18500},{"d":"2007-10-01","o":11.2,"h":11.32,"l":10.68,"c":11.12,"v":19300},{"d":"2007-10-02","o":10.92,"h":11.12,"l":10.72,"c":11,"v":16225},{"d":"2007-10-03","o":11.12,"h":11.48,"l":11.08,"c":11.4,"v":59275},{"d":"2007-10-04","o":11.2,"h":11.6,"l":11.2,"c":11.4,"v":14550},{"d":"2007-10-05","o":11.2,"h":11.2,"l":10.6,"c":11.2,"v":23350},{"d":"2007-10-08","o":11,"h":11.2,"l":10.68,"c":11,"v":10475},{"d":"2007-10-09","o":10.8,"h":11.4,"l":10.8,"c":11.12,"v":12825},{"d":"2007-10-10","o":11,"h":11.4,"l":10.84,"c":11.36,"v":27500},{"d":"2007-10-11","o":11.6,"h":11.6,"l":10.92,"c":11.16,"v":8250},{"d":"2007-10-12","o":10.96,"h":11.8,"l":10.96,"c":11.8,"v":3850},{"d":"2007-10-15","o":12.4,"h":12.4,"l":11.04,"c":11.56,"v":12700},{"d":"2007-10-16","o":11.2,"h":11.44,"l":11.2,"c":11.44,"v":3300},{"d":"2007-10-17","o":11.36,"h":11.6,"l":11.16,"c":11.36,"v":10050},{"d":"2007-10-18","o":11.4,"h":11.4,"l":10.6,"c":11.4,"v":19025},{"d":"2007-10-19","o":10.88,"h":11.2,"l":10.6,"c":11.2,"v":15375},{"d":"2007-10-22","o":10.96,"h":11.2,"l":10.96,"c":11.16,"v":1500},{"d":"2007-10-23","o":11.16,"h":11.2,"l":10.8,"c":10.96,"v":1500},{"d":"2007-10-24","o":11,"h":11.16,"l":10.2,"c":10.76,"v":14300},{"d":"2007-10-25","o":10.88,"h":10.88,"l":10.4,"c":10.8,"v":12450},{"d":"2007-10-26","o":10.44,"h":11,"l":10,"c":10.92,"v":7575},{"d":"2007-10-29","o":10.92,"h":11.2,"l":10.4,"c":10.4,"v":12300},{"d":"2007-10-30","o":10.72,"h":11.4,"l":10.48,"c":11.2,"v":11275},{"d":"2007-10-31","o":11,"h":12.2,"l":10.6,"c":12,"v":11425},{"d":"2007-11-01","o":11.8,"h":11.8,"l":10.48,"c":11,"v":17750},{"d":"2007-11-02","o":10.92,"h":11,"l":10.6,"c":11,"v":7050},{"d":"2007-11-05","o":10.76,"h":10.88,"l":10.4,"c":10.76,"v":11850},{"d":"2007-11-06","o":10.68,"h":11,"l":10.68,"c":10.96,"v":1650},{"d":"2007-11-07","o":10.96,"h":10.96,"l":10.4,"c":10.72,"v":3025},{"d":"2007-11-08","o":11,"h":11,"l":10.12,"c":10.56,"v":2075},{"d":"2007-11-09","o":11.04,"h":11.64,"l":10.6,"c":10.92,"v":11875},{"d":"2007-11-12","o":10.92,"h":12,"l":10.48,"c":11.76,"v":11475},{"d":"2007-11-13","o":11.84,"h":11.84,"l":11.48,"c":11.6,"v":4250},{"d":"2007-11-14","o":11.6,"h":12.2,"l":11.4,"c":12,"v":16175},{"d":"2007-11-15","o":12.08,"h":12.08,"l":11.56,"c":11.56,"v":2150},{"d":"2007-11-16","o":11.64,"h":11.64,"l":11.2,"c":11.32,"v":8700},{"d":"2007-11-19","o":11.48,"h":12,"l":11.48,"c":11.64,"v":1925},{"d":"2007-11-20","o":11.92,"h":12,"l":11.2,"c":11.76,"v":6075},{"d":"2007-11-21","o":11.6,"h":11.96,"l":11.2,"c":11.72,"v":2300},{"d":"2007-11-23","o":11.48,"h":12,"l":11.48,"c":11.76,"v":1075},{"d":"2007-11-26","o":11.76,"h":11.76,"l":11.24,"c":11.4,"v":2425},{"d":"2007-11-27","o":11.2,"h":11.6,"l":11.12,"c":11.48,"v":10400},{"d":"2007-11-28","o":11.6,"h":11.72,"l":11.28,"c":11.4,"v":1900},{"d":"2007-11-29","o":11.52,"h":11.64,"l":11.2,"c":11.4,"v":3100},{"d":"2007-11-30","o":11,"h":11.4,"l":10.84,"c":11.2,"v":8400},{"d":"2007-12-03","o":11.2,"h":11.2,"l":10.8,"c":11.2,"v":1525},{"d":"2007-12-04","o":11,"h":11.2,"l":10.8,"c":11.2,"v":2000},{"d":"2007-12-05","o":10.92,"h":11,"l":10.16,"c":11,"v":34100},{"d":"2007-12-06","o":10.88,"h":11.4,"l":10.68,"c":11,"v":2775},{"d":"2007-12-07","o":11,"h":11.2,"l":10.76,"c":11.16,"v":2300},{"d":"2007-12-10","o":10.8,"h":11.12,"l":10.12,"c":11,"v":5025},{"d":"2007-12-11","o":10.64,"h":11.12,"l":10.4,"c":10.96,"v":3675},{"d":"2007-12-12","o":10.6,"h":11.08,"l":10.6,"c":10.8,"v":26450},{"d":"2007-12-13","o":10.48,"h":11.6,"l":10.48,"c":11,"v":2100},{"d":"2007-12-14","o":10.64,"h":11.2,"l":10.56,"c":11.2,"v":3925},{"d":"2007-12-17","o":11.08,"h":11.36,"l":10.68,"c":11.2,"v":4675},{"d":"2007-12-18","o":11,"h":11.68,"l":10.52,"c":11.36,"v":23950},{"d":"2007-12-19","o":11.52,"h":11.52,"l":11.2,"c":11.36,"v":2750},{"d":"2007-12-20","o":11,"h":12.2,"l":11,"c":11.6,"v":104075},{"d":"2007-12-21","o":12,"h":12,"l":11.6,"c":11.76,"v":17150},{"d":"2007-12-24","o":12,"h":12.08,"l":11.6,"c":11.96,"v":22650},{"d":"2007-12-26","o":11.44,"h":12,"l":11.24,"c":11.84,"v":8100},{"d":"2007-12-27","o":11.84,"h":12,"l":11.36,"c":11.88,"v":5425},{"d":"2007-12-28","o":11.6,"h":11.88,"l":11.12,"c":11.88,"v":8950},{"d":"2007-12-31","o":12,"h":12,"l":11.32,"c":12,"v":5775},{"d":"2008-01-02","o":12,"h":12,"l":11.16,"c":11.4,"v":32025},{"d":"2008-01-03","o":11.2,"h":11.32,"l":10.04,"c":10.24,"v":29000},{"d":"2008-01-04","o":10.2,"h":10.52,"l":9.64,"c":10.4,"v":12650},{"d":"2008-01-07","o":10.2,"h":10.2,"l":9.6,"c":10.12,"v":5125},{"d":"2008-01-08","o":9.68,"h":10.16,"l":9.56,"c":9.88,"v":11075},{"d":"2008-01-09","o":9.8,"h":9.8,"l":9.4,"c":9.48,"v":8725},{"d":"2008-01-10","o":9.28,"h":9.8,"l":8.52,"c":9.64,"v":16900},{"d":"2008-01-11","o":9.76,"h":10.36,"l":9.76,"c":10.2,"v":6750},{"d":"2008-01-14","o":10.32,"h":10.32,"l":9.64,"c":9.92,"v":2600},{"d":"2008-01-15","o":9.76,"h":9.92,"l":8.92,"c":9.64,"v":3475},{"d":"2008-01-16","o":9.6,"h":9.92,"l":8.92,"c":9.92,"v":5600},{"d":"2008-01-17","o":9.84,"h":10.28,"l":9.4,"c":10,"v":7925},{"d":"2008-01-18","o":9.2,"h":10.6,"l":9.2,"c":10.6,"v":9800},{"d":"2008-01-22","o":9.76,"h":10.28,"l":9,"c":10,"v":10875},{"d":"2008-01-23","o":9.36,"h":10.4,"l":9.36,"c":10.28,"v":19775},{"d":"2008-01-24","o":10.4,"h":10.4,"l":9.8,"c":10.2,"v":63325},{"d":"2008-01-25","o":10.32,"h":10.32,"l":8.68,"c":10.12,"v":4075},{"d":"2008-01-28","o":9.48,"h":10.2,"l":9.48,"c":10.08,"v":10400},{"d":"2008-01-29","o":9.8,"h":10.4,"l":9.8,"c":10.16,"v":12675},{"d":"2008-01-30","o":10.32,"h":10.32,"l":9.92,"c":10.2,"v":2000},{"d":"2008-01-31","o":10.16,"h":10.2,"l":9,"c":10.2,"v":5100},{"d":"2008-02-01","o":10.2,"h":10.2,"l":9.8,"c":9.8,"v":12725},{"d":"2008-02-04","o":10.2,"h":10.32,"l":9.96,"c":10.08,"v":2800},{"d":"2008-02-05","o":10.96,"h":10.96,"l":9.8,"c":10,"v":12675},{"d":"2008-02-06","o":9.88,"h":10.68,"l":9.8,"c":10.68,"v":4775},{"d":"2008-02-07","o":10.4,"h":10.56,"l":10.2,"c":10.4,"v":3025},{"d":"2008-02-08","o":10.4,"h":10.76,"l":10.36,"c":10.72,"v":10675},{"d":"2008-02-11","o":10.64,"h":10.8,"l":10.4,"c":10.56,"v":2775},{"d":"2008-02-12","o":10.72,"h":10.88,"l":10.4,"c":10.6,"v":2300},{"d":"2008-02-13","o":10.6,"h":10.6,"l":9.96,"c":10.24,"v":6100},{"d":"2008-02-14","o":10.88,"h":10.88,"l":9.32,"c":10,"v":15450},{"d":"2008-02-15","o":9.96,"h":11,"l":9.96,"c":11,"v":11925},{"d":"2008-02-19","o":10.72,"h":11,"l":10.2,"c":10.8,"v":1925},{"d":"2008-02-20","o":10.48,"h":10.88,"l":10,"c":10.88,"v":5200},{"d":"2008-02-21","o":10.76,"h":10.92,"l":10.4,"c":10.92,"v":1675},{"d":"2008-02-22","o":10.6,"h":11,"l":10.6,"c":11,"v":1575},{"d":"2008-02-25","o":11,"h":11,"l":10.4,"c":10.88,"v":17700},{"d":"2008-02-26","o":10.68,"h":11.2,"l":10.6,"c":11,"v":1250},{"d":"2008-02-27","o":10.56,"h":11,"l":10.56,"c":10.96,"v":9875},{"d":"2008-02-28","o":10.96,"h":10.96,"l":10.6,"c":10.8,"v":6275},{"d":"2008-02-29","o":10.2,"h":11.2,"l":10.2,"c":11.2,"v":5250},{"d":"2008-03-03","o":11.12,"h":11.2,"l":10.2,"c":11,"v":2675},{"d":"2008-03-04","o":10.6,"h":11.2,"l":10.32,"c":11.2,"v":3500},{"d":"2008-03-05","o":10.72,"h":11,"l":10.4,"c":11,"v":8725},{"d":"2008-03-06","o":11.48,"h":11.48,"l":10.6,"c":11,"v":11175},{"d":"2008-03-07","o":10.8,"h":11.2,"l":10.4,"c":11.2,"v":1625},{"d":"2008-03-10","o":11.28,"h":11.28,"l":10.6,"c":11,"v":3850},{"d":"2008-03-11","o":10.72,"h":11.2,"l":10.4,"c":10.88,"v":12100},{"d":"2008-03-12","o":10.8,"h":10.96,"l":9.84,"c":10.68,"v":12900},{"d":"2008-03-13","o":10.6,"h":11.16,"l":10.6,"c":10.92,"v":4550},{"d":"2008-03-14","o":11,"h":11,"l":10.6,"c":10.8,"v":7875},{"d":"2008-03-17","o":10.44,"h":10.92,"l":10.2,"c":10.92,"v":4450},{"d":"2008-03-18","o":10.92,"h":11.2,"l":10.52,"c":10.96,"v":9700},{"d":"2008-03-19","o":10.56,"h":10.96,"l":10.32,"c":10.88,"v":1625},{"d":"2008-03-20","o":10.6,"h":11.12,"l":10.2,"c":11.04,"v":3025},{"d":"2008-03-24","o":11.16,"h":11.16,"l":10.84,"c":11.16,"v":675},{"d":"2008-03-25","o":10.8,"h":11,"l":10.6,"c":11,"v":2850},{"d":"2008-03-26","o":10.8,"h":11.16,"l":10.4,"c":10.8,"v":5725},{"d":"2008-03-27","o":10.68,"h":11,"l":10.4,"c":11,"v":3025},{"d":"2008-03-28","o":11,"h":11,"l":10.88,"c":10.92,"v":300},{"d":"2008-03-31","o":11.16,"h":11.36,"l":10.88,"c":11.32,"v":4500},{"d":"2008-04-01","o":10.92,"h":11.16,"l":10.8,"c":11.16,"v":13025},{"d":"2008-04-02","o":11.08,"h":11.08,"l":10.4,"c":10.96,"v":1350},{"d":"2008-04-03","o":10.68,"h":11.92,"l":10.68,"c":11.84,"v":12150},{"d":"2008-04-04","o":11.92,"h":12,"l":11,"c":11.92,"v":9200},{"d":"2008-04-07","o":11.92,"h":11.92,"l":11.2,"c":11.88,"v":5350},{"d":"2008-04-08","o":11.6,"h":11.6,"l":10.24,"c":11.4,"v":6600},{"d":"2008-04-09","o":11,"h":11.4,"l":10.4,"c":11.16,"v":2850},{"d":"2008-04-10","o":10.72,"h":11.92,"l":10.4,"c":11.16,"v":9975},{"d":"2008-04-11","o":10.64,"h":11.2,"l":10.6,"c":11.2,"v":900},{"d":"2008-04-14","o":10.64,"h":11.2,"l":10.6,"c":11,"v":2300},{"d":"2008-04-15","o":11.2,"h":11.2,"l":10.68,"c":11,"v":4400},{"d":"2008-04-16","o":10.88,"h":11.2,"l":10.88,"c":11.2,"v":9025},{"d":"2008-04-17","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":25},{"d":"2008-04-18","o":11.2,"h":11.6,"l":11.2,"c":11.6,"v":8525},{"d":"2008-04-21","o":11.4,"h":11.56,"l":11.4,"c":11.56,"v":6275},{"d":"2008-04-22","o":11.88,"h":12.4,"l":11.76,"c":12,"v":8100},{"d":"2008-04-23","o":12.32,"h":12.32,"l":11.8,"c":11.92,"v":3400},{"d":"2008-04-24","o":11.96,"h":11.96,"l":11.8,"c":11.92,"v":1775},{"d":"2008-04-25","o":11.84,"h":11.96,"l":11.8,"c":11.88,"v":3250},{"d":"2008-04-28","o":11.8,"h":11.8,"l":11.8,"c":11.8,"v":2500},{"d":"2008-04-29","o":11.8,"h":11.8,"l":11.8,"c":11.8,"v":5500},{"d":"2008-04-30","o":11.8,"h":11.92,"l":11.8,"c":11.8,"v":3250},{"d":"2008-05-01","o":11.8,"h":12.8,"l":11.76,"c":11.8,"v":22500},{"d":"2008-05-02","o":11.6,"h":12.2,"l":11.6,"c":11.68,"v":25725},{"d":"2008-05-05","o":11.8,"h":11.8,"l":11.6,"c":11.8,"v":1925},{"d":"2008-05-06","o":11.6,"h":11.68,"l":10.68,"c":11.68,"v":5450},{"d":"2008-05-07","o":11.4,"h":11.8,"l":11.2,"c":11.72,"v":2100},{"d":"2008-05-08","o":11.6,"h":11.64,"l":11.2,"c":11.6,"v":4475},{"d":"2008-05-09","o":11.2,"h":11.52,"l":10.8,"c":11.2,"v":7925},{"d":"2008-05-12","o":10.8,"h":11.4,"l":10.8,"c":11.4,"v":1125},{"d":"2008-05-13","o":11.4,"h":11.4,"l":10.8,"c":11.4,"v":1200},{"d":"2008-05-14","o":10.72,"h":11.8,"l":10,"c":11.6,"v":16725},{"d":"2008-05-15","o":11.6,"h":11.6,"l":10,"c":10.76,"v":12175},{"d":"2008-05-16","o":10.52,"h":10.76,"l":10.04,"c":10.2,"v":4100},{"d":"2008-05-19","o":10.04,"h":10.2,"l":9.8,"c":10.04,"v":7325},{"d":"2008-05-20","o":9.84,"h":10.8,"l":9.84,"c":10.16,"v":3625},{"d":"2008-05-21","o":10.28,"h":10.48,"l":10.04,"c":10.48,"v":1700},{"d":"2008-05-22","o":10.4,"h":10.4,"l":9.24,"c":10.08,"v":4200},{"d":"2008-05-23","o":9.92,"h":10.4,"l":8.8,"c":10.28,"v":7300},{"d":"2008-05-27","o":10.12,"h":10.4,"l":9.88,"c":10.4,"v":1225},{"d":"2008-05-28","o":10.04,"h":10.4,"l":9.88,"c":10.36,"v":3675},{"d":"2008-05-29","o":10.4,"h":10.4,"l":9.96,"c":10.4,"v":1300},{"d":"2008-05-30","o":10.08,"h":11.6,"l":9.8,"c":11.6,"v":5950},{"d":"2008-06-02","o":10.88,"h":11,"l":10,"c":10.76,"v":1350},{"d":"2008-06-03","o":10.8,"h":11.4,"l":10.68,"c":11.12,"v":1175},{"d":"2008-06-04","o":10.4,"h":11,"l":10.2,"c":11,"v":1250},{"d":"2008-06-05","o":10.4,"h":11,"l":10.4,"c":11,"v":1250},{"d":"2008-06-06","o":10.24,"h":11,"l":10,"c":10.4,"v":2325},{"d":"2008-06-09","o":10,"h":10.8,"l":9.6,"c":10.32,"v":3950},{"d":"2008-06-10","o":10.28,"h":10.8,"l":9.6,"c":10.6,"v":4625},{"d":"2008-06-11","o":10.2,"h":10.44,"l":9.8,"c":10.44,"v":2050},{"d":"2008-06-12","o":10.32,"h":11,"l":9.8,"c":11,"v":8225},{"d":"2008-06-13","o":10.6,"h":11,"l":10.2,"c":10.96,"v":1675},{"d":"2008-06-16","o":10.52,"h":11.2,"l":10.4,"c":10.8,"v":1125},{"d":"2008-06-17","o":10.8,"h":11.16,"l":10.28,"c":11,"v":1200},{"d":"2008-06-18","o":10.48,"h":10.96,"l":10,"c":10.8,"v":5025},{"d":"2008-06-19","o":10.36,"h":10.8,"l":10.16,"c":10.76,"v":2175},{"d":"2008-06-20","o":10.24,"h":10.8,"l":9.92,"c":10.8,"v":1400},{"d":"2008-06-23","o":10.68,"h":10.8,"l":10,"c":10.56,"v":3325},{"d":"2008-06-24","o":10.16,"h":10.8,"l":9.68,"c":10.16,"v":6125},{"d":"2008-06-25","o":10.04,"h":10.12,"l":9.72,"c":10.12,"v":14325},{"d":"2008-06-26","o":9.88,"h":10.08,"l":9.72,"c":10.08,"v":700},{"d":"2008-06-27","o":10.04,"h":10.48,"l":9.68,"c":10.48,"v":2175},{"d":"2008-06-30","o":10.32,"h":10.8,"l":10.08,"c":10.36,"v":3025},{"d":"2008-07-01","o":9.76,"h":9.8,"l":9.28,"c":9.68,"v":5750},{"d":"2008-07-02","o":9.6,"h":9.68,"l":9.2,"c":9.52,"v":1700},{"d":"2008-07-03","o":10,"h":10,"l":8.8,"c":9.8,"v":1825},{"d":"2008-07-07","o":9.6,"h":9.6,"l":9.12,"c":9.6,"v":2275},{"d":"2008-07-08","o":9.6,"h":10.08,"l":9.04,"c":10.08,"v":2050},{"d":"2008-07-09","o":9.6,"h":9.6,"l":9.2,"c":9.56,"v":1325},{"d":"2008-07-10","o":9.68,"h":9.68,"l":8.64,"c":9.16,"v":19350},{"d":"2008-07-11","o":9.08,"h":9.2,"l":8.52,"c":9,"v":2225},{"d":"2008-07-14","o":9,"h":9.2,"l":8.8,"c":9.2,"v":1250},{"d":"2008-07-15","o":9.48,"h":10,"l":8.72,"c":9.4,"v":2300},{"d":"2008-07-16","o":8.8,"h":9.6,"l":8.44,"c":9.2,"v":15800},{"d":"2008-07-17","o":9.24,"h":9.24,"l":8,"c":8.8,"v":11575},{"d":"2008-07-18","o":8.72,"h":8.76,"l":8,"c":8.76,"v":4125},{"d":"2008-07-21","o":8.44,"h":8.8,"l":8.4,"c":8.76,"v":1600},{"d":"2008-07-22","o":8.6,"h":8.8,"l":8.6,"c":8.76,"v":1350},{"d":"2008-07-23","o":8.16,"h":9.2,"l":8.16,"c":9.2,"v":1450},{"d":"2008-07-24","o":8.8,"h":9.56,"l":8.8,"c":8.84,"v":2475},{"d":"2008-07-25","o":9.2,"h":9.8,"l":8.8,"c":9.4,"v":725},{"d":"2008-07-28","o":9,"h":9.32,"l":8.84,"c":9.32,"v":2725},{"d":"2008-07-29","o":9.2,"h":9.8,"l":8.88,"c":9.4,"v":2200},{"d":"2008-07-30","o":9.6,"h":9.6,"l":8.68,"c":9.4,"v":2350},{"d":"2008-07-31","o":9,"h":9.8,"l":8.76,"c":9.8,"v":3325},{"d":"2008-08-01","o":9.6,"h":9.6,"l":8.68,"c":9.12,"v":1125},{"d":"2008-08-04","o":8.96,"h":8.96,"l":8.48,"c":8.8,"v":2250},{"d":"2008-08-05","o":8.96,"h":8.96,"l":8.48,"c":8.96,"v":175},{"d":"2008-08-06","o":9.08,"h":9.2,"l":8.8,"c":9,"v":4125},{"d":"2008-08-07","o":9.2,"h":9.2,"l":8.4,"c":8.96,"v":2500},{"d":"2008-08-08","o":8.48,"h":8.76,"l":8.36,"c":8.6,"v":650},{"d":"2008-08-11","o":8.6,"h":8.6,"l":8.4,"c":8.6,"v":3725},{"d":"2008-08-12","o":8.44,"h":8.6,"l":8.44,"c":8.6,"v":1275},{"d":"2008-08-13","o":8.76,"h":9.6,"l":8.4,"c":9.2,"v":7375},{"d":"2008-08-14","o":9.4,"h":9.6,"l":9.4,"c":9.4,"v":5450},{"d":"2008-08-15","o":9.72,"h":9.76,"l":8.68,"c":9.72,"v":4100},{"d":"2008-08-18","o":9.72,"h":10,"l":9.2,"c":9.76,"v":775},{"d":"2008-08-19","o":10,"h":10,"l":9.6,"c":9.8,"v":750},{"d":"2008-08-20","o":10,"h":10.28,"l":9.24,"c":10,"v":1050},{"d":"2008-08-21","o":10,"h":10.2,"l":9.8,"c":10,"v":9175},{"d":"2008-08-22","o":10,"h":10,"l":9.6,"c":9.8,"v":450},{"d":"2008-08-25","o":10.32,"h":10.4,"l":9.32,"c":9.8,"v":2500},{"d":"2008-08-26","o":9.6,"h":10.2,"l":9.6,"c":10.12,"v":1000},{"d":"2008-08-27","o":10.12,"h":10.2,"l":9.48,"c":10,"v":700},{"d":"2008-08-28","o":10,"h":10,"l":9.84,"c":10,"v":800},{"d":"2008-08-29","o":10,"h":10,"l":9.68,"c":9.92,"v":2100},{"d":"2008-09-02","o":10,"h":10,"l":9.6,"c":10,"v":225},{"d":"2008-09-03","o":9.4,"h":10,"l":8.88,"c":9.96,"v":3125},{"d":"2008-09-04","o":9.8,"h":10,"l":9.28,"c":9.8,"v":5900},{"d":"2008-09-05","o":9.4,"h":10,"l":9.4,"c":9.92,"v":6250},{"d":"2008-09-08","o":9.92,"h":9.92,"l":8.88,"c":9.8,"v":4525},{"d":"2008-09-09","o":9.24,"h":9.76,"l":9.2,"c":9.72,"v":1425},{"d":"2008-09-10","o":9.4,"h":9.92,"l":9.04,"c":9.72,"v":1100},{"d":"2008-09-11","o":9.92,"h":9.92,"l":9,"c":9.6,"v":6400},{"d":"2008-09-12","o":9.6,"h":9.88,"l":9.6,"c":9.88,"v":25750},{"d":"2008-09-15","o":9.08,"h":9.88,"l":9.08,"c":9.8,"v":9900},{"d":"2008-09-16","o":9.4,"h":10,"l":9.4,"c":9.96,"v":12075},{"d":"2008-09-17","o":9.52,"h":9.96,"l":9.4,"c":9.8,"v":15800},{"d":"2008-09-18","o":9.8,"h":9.8,"l":8.92,"c":9.76,"v":3200},{"d":"2008-09-19","o":9.6,"h":10,"l":9.08,"c":10,"v":6275},{"d":"2008-09-22","o":9.6,"h":9.8,"l":9.24,"c":9.76,"v":4050},{"d":"2008-09-23","o":9.6,"h":9.76,"l":9.4,"c":9.6,"v":5925},{"d":"2008-09-24","o":9.92,"h":10.36,"l":9,"c":9.88,"v":5750},{"d":"2008-09-25","o":9.24,"h":10.2,"l":9.24,"c":9.6,"v":4025},{"d":"2008-09-26","o":9.4,"h":10,"l":8.84,"c":9.4,"v":3875},{"d":"2008-09-29","o":9,"h":9.4,"l":8.4,"c":9.36,"v":1825},{"d":"2008-09-30","o":9,"h":9.88,"l":6.2,"c":9.52,"v":30200},{"d":"2008-10-01","o":9,"h":9.4,"l":8.92,"c":9.4,"v":3350},{"d":"2008-10-02","o":9.2,"h":9.2,"l":8,"c":9,"v":2100},{"d":"2008-10-03","o":9.24,"h":9.4,"l":8.88,"c":9.4,"v":925},{"d":"2008-10-06","o":10,"h":10,"l":7.2,"c":8.96,"v":10900},{"d":"2008-10-07","o":8.4,"h":8.96,"l":8.04,"c":8.6,"v":1300},{"d":"2008-10-08","o":7.4,"h":8.96,"l":7.4,"c":8.8,"v":5075},{"d":"2008-10-09","o":8,"h":8.96,"l":7.2,"c":8,"v":4575},{"d":"2008-10-10","o":7.24,"h":8,"l":6.4,"c":8,"v":11800},{"d":"2008-10-13","o":7.6,"h":8.8,"l":7.6,"c":8.44,"v":5500},{"d":"2008-10-14","o":8.76,"h":8.8,"l":7.6,"c":8,"v":2975},{"d":"2008-10-15","o":8,"h":8,"l":7.24,"c":7.92,"v":3725},{"d":"2008-10-16","o":7.12,"h":8,"l":7.12,"c":8,"v":1375},{"d":"2008-10-17","o":8.56,"h":8.6,"l":7.6,"c":8.2,"v":3300},{"d":"2008-10-20","o":8.2,"h":8.6,"l":7.64,"c":8.52,"v":2350},{"d":"2008-10-21","o":8.56,"h":8.56,"l":8,"c":8.48,"v":450},{"d":"2008-10-22","o":8,"h":8.4,"l":7.64,"c":8,"v":750},{"d":"2008-10-23","o":8.2,"h":8.2,"l":7.2,"c":8,"v":4350},{"d":"2008-10-24","o":7,"h":7.8,"l":7,"c":7.8,"v":2175},{"d":"2008-10-27","o":7.44,"h":8,"l":7,"c":7.96,"v":2325},{"d":"2008-10-28","o":7.2,"h":7.88,"l":6.88,"c":7.6,"v":3550},{"d":"2008-10-29","o":7.6,"h":8.4,"l":7.4,"c":7.8,"v":900},{"d":"2008-10-30","o":7.48,"h":7.8,"l":7.48,"c":7.8,"v":125},{"d":"2008-10-31","o":7.8,"h":8,"l":7.68,"c":7.8,"v":2675},{"d":"2008-11-03","o":7.8,"h":7.92,"l":7.08,"c":7.6,"v":6675},{"d":"2008-11-04","o":7.76,"h":7.76,"l":7.12,"c":7.56,"v":1225},{"d":"2008-11-05","o":7.52,"h":7.56,"l":7.52,"c":7.56,"v":50},{"d":"2008-11-06","o":6.76,"h":7.76,"l":6.76,"c":7.08,"v":3400},{"d":"2008-11-07","o":7.2,"h":7.4,"l":6.8,"c":7.4,"v":2150},{"d":"2008-11-10","o":7.2,"h":7.6,"l":6.44,"c":7.2,"v":5250},{"d":"2008-11-11","o":6.8,"h":7.2,"l":5.04,"c":7,"v":10775},{"d":"2008-11-12","o":7,"h":7,"l":5.6,"c":5.8,"v":4650},{"d":"2008-11-13","o":6.2,"h":6.2,"l":5,"c":5.4,"v":15925},{"d":"2008-11-14","o":5,"h":5.6,"l":4.6,"c":5,"v":14275},{"d":"2008-11-17","o":5.12,"h":5.16,"l":4.08,"c":4.2,"v":9600},{"d":"2008-11-18","o":4.32,"h":4.56,"l":4,"c":4.4,"v":2625},{"d":"2008-11-19","o":4.32,"h":4.8,"l":4,"c":4.56,"v":1050},{"d":"2008-11-20","o":4.6,"h":4.8,"l":4,"c":4,"v":5100},{"d":"2008-11-21","o":4.48,"h":4.48,"l":3.6,"c":4,"v":5200},{"d":"2008-11-24","o":3.52,"h":4,"l":2.6,"c":4,"v":10975},{"d":"2008-11-25","o":3.88,"h":4.4,"l":3.8,"c":4.4,"v":800},{"d":"2008-11-26","o":4.4,"h":4.8,"l":3.8,"c":4.8,"v":3325},{"d":"2008-11-28","o":4.96,"h":5,"l":4.96,"c":5,"v":575},{"d":"2008-12-01","o":4.52,"h":5,"l":4.52,"c":5,"v":75},{"d":"2008-12-02","o":4.6,"h":4.8,"l":4.2,"c":4.4,"v":34650},{"d":"2008-12-03","o":4.6,"h":4.8,"l":4.36,"c":4.6,"v":6200},{"d":"2008-12-04","o":4.48,"h":4.72,"l":4.48,"c":4.68,"v":1100},{"d":"2008-12-05","o":4.76,"h":5,"l":4.48,"c":5,"v":3900},{"d":"2008-12-08","o":5.2,"h":5.2,"l":4.44,"c":4.8,"v":4350},{"d":"2008-12-09","o":4.6,"h":4.8,"l":4.6,"c":4.8,"v":1375},{"d":"2008-12-10","o":4.96,"h":5,"l":4.8,"c":4.8,"v":975},{"d":"2008-12-11","o":5,"h":7.76,"l":4.76,"c":4.76,"v":4250},{"d":"2008-12-12","o":4.6,"h":5.84,"l":4.6,"c":4.8,"v":900},{"d":"2008-12-15","o":5.32,"h":5.4,"l":5,"c":5.32,"v":1025},{"d":"2008-12-16","o":5.64,"h":6.08,"l":5.2,"c":5.64,"v":3550},{"d":"2008-12-17","o":5.52,"h":5.52,"l":4.6,"c":5.16,"v":13825},{"d":"2008-12-18","o":5.36,"h":6,"l":5.04,"c":6,"v":3225},{"d":"2008-12-19","o":6.24,"h":6.4,"l":5.68,"c":5.8,"v":2150},{"d":"2008-12-22","o":5.96,"h":5.96,"l":5.6,"c":5.8,"v":450},{"d":"2008-12-23","o":5.6,"h":5.92,"l":5.24,"c":5.88,"v":1800},{"d":"2008-12-24","o":6,"h":6.2,"l":5.92,"c":5.92,"v":525},{"d":"2008-12-26","o":6.16,"h":6.44,"l":4.8,"c":5.8,"v":2275},{"d":"2008-12-29","o":5.8,"h":6.16,"l":5.16,"c":5.84,"v":5750},{"d":"2008-12-30","o":5.6,"h":6.28,"l":4.6,"c":5.28,"v":11625},{"d":"2008-12-31","o":5.56,"h":5.8,"l":5,"c":5.4,"v":14900},{"d":"2009-01-02","o":5.04,"h":5.16,"l":4.68,"c":4.68,"v":9650},{"d":"2009-01-05","o":4.68,"h":5,"l":4.6,"c":4.6,"v":8050},{"d":"2009-01-06","o":4.6,"h":4.8,"l":4.6,"c":4.76,"v":2950},{"d":"2009-01-07","o":4.6,"h":4.76,"l":4.2,"c":4.44,"v":8825},{"d":"2009-01-08","o":4.48,"h":4.48,"l":4,"c":4.4,"v":17300},{"d":"2009-01-09","o":4.04,"h":4.6,"l":4.04,"c":4.2,"v":5100},{"d":"2009-01-12","o":4.28,"h":4.4,"l":4.2,"c":4.2,"v":3675},{"d":"2009-01-13","o":4.36,"h":4.36,"l":4,"c":4.24,"v":1975},{"d":"2009-01-14","o":4.04,"h":4.24,"l":4.04,"c":4.2,"v":1050},{"d":"2009-01-15","o":4.04,"h":4.32,"l":4.04,"c":4.28,"v":4675},{"d":"2009-01-16","o":4.28,"h":4.28,"l":4.04,"c":4.2,"v":525},{"d":"2009-01-20","o":4.52,"h":5.16,"l":4.16,"c":4.4,"v":1950},{"d":"2009-01-21","o":4.4,"h":4.6,"l":3.8,"c":4.6,"v":10675},{"d":"2009-01-22","o":4.44,"h":4.48,"l":4.44,"c":4.48,"v":50},{"d":"2009-01-23","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":0},{"d":"2009-01-26","o":4.32,"h":4.36,"l":4,"c":4.04,"v":2900},{"d":"2009-01-27","o":4.2,"h":4.4,"l":4.2,"c":4.4,"v":325},{"d":"2009-01-28","o":4.28,"h":4.4,"l":4.12,"c":4.4,"v":1950},{"d":"2009-01-29","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":100},{"d":"2009-01-30","o":4.4,"h":5.16,"l":4.2,"c":4.76,"v":1850},{"d":"2009-02-02","o":4.64,"h":4.64,"l":4,"c":4.4,"v":1775},{"d":"2009-02-03","o":4.56,"h":4.56,"l":4.12,"c":4.4,"v":1125},{"d":"2009-02-04","o":4.16,"h":4.36,"l":4,"c":4,"v":875},{"d":"2009-02-05","o":4.16,"h":4.6,"l":3.68,"c":4.4,"v":1925},{"d":"2009-02-06","o":4.2,"h":5.24,"l":4.12,"c":4.16,"v":5900},{"d":"2009-02-09","o":4.16,"h":4.4,"l":4.16,"c":4.2,"v":575},{"d":"2009-02-10","o":4.08,"h":4.2,"l":4,"c":4,"v":4175},{"d":"2009-02-11","o":3.8,"h":4.16,"l":3.68,"c":4.12,"v":2125},{"d":"2009-02-12","o":4,"h":4.12,"l":3.4,"c":4.12,"v":3825},{"d":"2009-02-13","o":4,"h":4,"l":3.6,"c":3.8,"v":7400},{"d":"2009-02-17","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":150},{"d":"2009-02-18","o":3.96,"h":4,"l":3.28,"c":3.6,"v":6775},{"d":"2009-02-19","o":3.68,"h":3.8,"l":3.08,"c":3.4,"v":7775},{"d":"2009-02-20","o":3.6,"h":3.8,"l":3.6,"c":3.64,"v":5950},{"d":"2009-02-23","o":3.48,"h":3.56,"l":3.12,"c":3.4,"v":18750},{"d":"2009-02-24","o":3.6,"h":3.6,"l":2.96,"c":3.2,"v":15425},{"d":"2009-02-25","o":3.2,"h":3.4,"l":3.04,"c":3.04,"v":7100},{"d":"2009-02-26","o":3.2,"h":3.4,"l":3.08,"c":3.2,"v":4300},{"d":"2009-02-27","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":1250},{"d":"2009-03-02","o":3,"h":3,"l":2.6,"c":2.8,"v":3650},{"d":"2009-03-03","o":2.96,"h":3.16,"l":2.04,"c":2.36,"v":17925},{"d":"2009-03-04","o":2.36,"h":5.08,"l":2.36,"c":2.36,"v":5975},{"d":"2009-03-05","o":2.36,"h":2.76,"l":2.36,"c":2.36,"v":8100},{"d":"2009-03-06","o":2.6,"h":2.72,"l":2.04,"c":2.04,"v":23825},{"d":"2009-03-09","o":2.2,"h":2.2,"l":2.04,"c":2.04,"v":15100},{"d":"2009-03-10","o":2.12,"h":2.12,"l":1.96,"c":2,"v":9275},{"d":"2009-03-11","o":2.08,"h":2.52,"l":1.68,"c":2.32,"v":26600},{"d":"2009-03-12","o":2.52,"h":2.88,"l":2.52,"c":2.8,"v":20850},{"d":"2009-03-13","o":2.84,"h":2.92,"l":2.8,"c":2.8,"v":3550},{"d":"2009-03-16","o":2.8,"h":2.8,"l":2.28,"c":2.32,"v":5250},{"d":"2009-03-17","o":2.4,"h":2.68,"l":2.4,"c":2.6,"v":12900},{"d":"2009-03-18","o":2.72,"h":2.8,"l":2.6,"c":2.64,"v":6050},{"d":"2009-03-19","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":2775},{"d":"2009-03-20","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":700},{"d":"2009-03-23","o":2.84,"h":2.88,"l":2.84,"c":2.84,"v":3725},{"d":"2009-03-24","o":3,"h":3,"l":2.96,"c":2.96,"v":400},{"d":"2009-03-25","o":3.12,"h":3.2,"l":3,"c":3.04,"v":5550},{"d":"2009-03-26","o":3.04,"h":3.04,"l":2.68,"c":3.04,"v":1125},{"d":"2009-03-27","o":2.92,"h":3,"l":2.92,"c":3,"v":425},{"d":"2009-03-30","o":3,"h":3.4,"l":2.8,"c":2.96,"v":2450},{"d":"2009-03-31","o":2.96,"h":3,"l":2.96,"c":3,"v":5525},{"d":"2009-04-01","o":3.04,"h":3.08,"l":3,"c":3,"v":5125},{"d":"2009-04-02","o":3.08,"h":3.08,"l":2.92,"c":3,"v":1150},{"d":"2009-04-03","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-04-06","o":3,"h":3,"l":2.84,"c":2.84,"v":275},{"d":"2009-04-07","o":3,"h":3.04,"l":2.92,"c":2.92,"v":525},{"d":"2009-04-08","o":2.92,"h":3.08,"l":2.92,"c":2.92,"v":1050},{"d":"2009-04-09","o":2.8,"h":3,"l":2.8,"c":2.84,"v":1850},{"d":"2009-04-13","o":3,"h":3.08,"l":3,"c":3.08,"v":525},{"d":"2009-04-14","o":3,"h":3.16,"l":3,"c":3.16,"v":3000},{"d":"2009-04-15","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":1175},{"d":"2009-04-16","o":3,"h":3.12,"l":2.96,"c":3.12,"v":9575},{"d":"2009-04-17","o":3.08,"h":3.12,"l":3.08,"c":3.12,"v":1150},{"d":"2009-04-20","o":3.08,"h":3.08,"l":3.04,"c":3.04,"v":1125},{"d":"2009-04-21","o":3.04,"h":4,"l":3.04,"c":3.6,"v":15350},{"d":"2009-04-22","o":3.76,"h":3.88,"l":3.6,"c":3.6,"v":1900},{"d":"2009-04-23","o":3.6,"h":3.84,"l":3.48,"c":3.64,"v":2525},{"d":"2009-04-24","o":3.68,"h":3.68,"l":3.68,"c":3.68,"v":1050},{"d":"2009-04-27","o":3.28,"h":3.68,"l":3.28,"c":3.52,"v":3075},{"d":"2009-04-28","o":3.52,"h":3.56,"l":3.48,"c":3.56,"v":450},{"d":"2009-04-29","o":3.52,"h":3.64,"l":3.4,"c":3.4,"v":3325},{"d":"2009-04-30","o":3.56,"h":3.8,"l":3.36,"c":3.6,"v":3875},{"d":"2009-05-01","o":3.36,"h":3.6,"l":3.36,"c":3.6,"v":200},{"d":"2009-05-04","o":3.6,"h":3.64,"l":3.48,"c":3.64,"v":3525},{"d":"2009-05-05","o":3.6,"h":3.76,"l":3.48,"c":3.6,"v":2450},{"d":"2009-05-06","o":3.6,"h":3.6,"l":3.52,"c":3.6,"v":2675},{"d":"2009-05-07","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":425},{"d":"2009-05-08","o":3.48,"h":9.88,"l":3.48,"c":4.8,"v":29525},{"d":"2009-05-11","o":5.28,"h":5.28,"l":4.2,"c":4.32,"v":13125},{"d":"2009-05-12","o":4.8,"h":5.2,"l":4.44,"c":4.8,"v":6850},{"d":"2009-05-13","o":5.68,"h":5.68,"l":4,"c":5,"v":16700},{"d":"2009-05-14","o":4.8,"h":5.32,"l":4.64,"c":5,"v":20075},{"d":"2009-05-15","o":5.12,"h":5.2,"l":4.8,"c":4.8,"v":14675},{"d":"2009-05-18","o":4.96,"h":5.8,"l":4.8,"c":5,"v":4400},{"d":"2009-05-19","o":5.52,"h":5.52,"l":4.92,"c":5.2,"v":2050},{"d":"2009-05-20","o":5.52,"h":5.52,"l":5.2,"c":5.4,"v":1125},{"d":"2009-05-21","o":5.2,"h":5.2,"l":4.8,"c":5,"v":3925},{"d":"2009-05-22","o":5.2,"h":5.2,"l":4.92,"c":4.92,"v":1150},{"d":"2009-05-26","o":5.12,"h":5.12,"l":4.84,"c":4.84,"v":1150},{"d":"2009-05-27","o":4.72,"h":4.88,"l":4.24,"c":4.4,"v":7800},{"d":"2009-05-28","o":4.52,"h":4.72,"l":4.32,"c":4.6,"v":22425},{"d":"2009-05-29","o":4.8,"h":4.8,"l":4.4,"c":4.6,"v":1825},{"d":"2009-06-01","o":4.8,"h":4.8,"l":4.52,"c":4.8,"v":1175},{"d":"2009-06-02","o":4.64,"h":4.8,"l":4.6,"c":4.64,"v":1575},{"d":"2009-06-03","o":4.68,"h":4.8,"l":4.6,"c":4.8,"v":1875},{"d":"2009-06-04","o":4.8,"h":4.8,"l":4.6,"c":4.8,"v":1150},{"d":"2009-06-05","o":4.8,"h":4.8,"l":4.24,"c":4.8,"v":2325},{"d":"2009-06-08","o":4.68,"h":4.8,"l":4.32,"c":4.76,"v":750},{"d":"2009-06-09","o":4.24,"h":4.76,"l":4.24,"c":4.76,"v":700},{"d":"2009-06-10","o":4.04,"h":4.76,"l":4,"c":4.4,"v":5075},{"d":"2009-06-11","o":4.56,"h":4.8,"l":4.56,"c":4.8,"v":4600},{"d":"2009-06-12","o":4.36,"h":5,"l":4.28,"c":5,"v":51575},{"d":"2009-06-15","o":5,"h":5,"l":4.4,"c":4.8,"v":5025},{"d":"2009-06-16","o":5,"h":5,"l":4.6,"c":4.8,"v":1325},{"d":"2009-06-17","o":4.92,"h":5,"l":4.92,"c":4.96,"v":975},{"d":"2009-06-18","o":5,"h":5,"l":4.8,"c":4.8,"v":275},{"d":"2009-06-19","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":125},{"d":"2009-06-22","o":4.8,"h":4.88,"l":4.2,"c":4.6,"v":1825},{"d":"2009-06-23","o":4.8,"h":5,"l":4.6,"c":5,"v":3375},{"d":"2009-06-24","o":4.76,"h":5.6,"l":4.76,"c":5.28,"v":11275},{"d":"2009-06-25","o":5,"h":5.52,"l":5,"c":5.24,"v":14875},{"d":"2009-06-26","o":5.24,"h":5.76,"l":4.8,"c":5.2,"v":35750},{"d":"2009-06-29","o":5.56,"h":5.96,"l":5.2,"c":5.4,"v":7325},{"d":"2009-06-30","o":5.6,"h":6.16,"l":5.6,"c":5.6,"v":23650},{"d":"2009-07-01","o":6,"h":6,"l":5.24,"c":5.4,"v":3400},{"d":"2009-07-02","o":6.6,"h":6.6,"l":5.4,"c":5.6,"v":5075},{"d":"2009-07-06","o":5.48,"h":5.96,"l":5.04,"c":5.48,"v":3150},{"d":"2009-07-07","o":5.4,"h":5.4,"l":5,"c":5.2,"v":19050},{"d":"2009-07-08","o":5.4,"h":5.52,"l":5.12,"c":5.12,"v":575},{"d":"2009-07-09","o":5.2,"h":5.2,"l":5.04,"c":5.16,"v":6400},{"d":"2009-07-10","o":5.28,"h":5.76,"l":5,"c":5.76,"v":4775},{"d":"2009-07-13","o":5.32,"h":5.52,"l":5.24,"c":5.48,"v":4450},{"d":"2009-07-14","o":5.6,"h":5.68,"l":5.32,"c":5.56,"v":6300},{"d":"2009-07-15","o":5.44,"h":5.92,"l":5.44,"c":5.8,"v":13275},{"d":"2009-07-16","o":6.92,"h":6.92,"l":6,"c":6.6,"v":9750},{"d":"2009-07-17","o":6.96,"h":6.96,"l":6.4,"c":6.6,"v":2850},{"d":"2009-07-20","o":6.8,"h":6.8,"l":6.4,"c":6.68,"v":2625},{"d":"2009-07-21","o":6.8,"h":6.96,"l":5.76,"c":6.6,"v":9275},{"d":"2009-07-22","o":6.48,"h":6.8,"l":5.8,"c":6.76,"v":7950},{"d":"2009-07-23","o":6.92,"h":7.24,"l":6.2,"c":6.52,"v":4150},{"d":"2009-07-24","o":6,"h":6.72,"l":6,"c":6.2,"v":4850},{"d":"2009-07-27","o":6.32,"h":6.8,"l":6.32,"c":6.6,"v":975},{"d":"2009-07-28","o":6.6,"h":6.6,"l":5.92,"c":6.36,"v":1600},{"d":"2009-07-29","o":6.28,"h":6.6,"l":6.16,"c":6.6,"v":1850},{"d":"2009-07-30","o":6.44,"h":6.6,"l":6.04,"c":6.16,"v":2675},{"d":"2009-07-31","o":6.36,"h":6.6,"l":6.36,"c":6.56,"v":1650},{"d":"2009-08-03","o":6.6,"h":6.6,"l":6.4,"c":6.6,"v":400},{"d":"2009-08-04","o":6.44,"h":6.6,"l":6.16,"c":6.2,"v":575},{"d":"2009-08-05","o":6.4,"h":6.6,"l":6.2,"c":6.6,"v":1300},{"d":"2009-08-06","o":6.4,"h":6.6,"l":6.08,"c":6.6,"v":2925},{"d":"2009-08-07","o":6.6,"h":6.8,"l":6.12,"c":6.8,"v":2275},{"d":"2009-08-10","o":6,"h":6.8,"l":6,"c":6.2,"v":9025},{"d":"2009-08-11","o":6.4,"h":6.8,"l":5.6,"c":6.72,"v":4825},{"d":"2009-08-12","o":6.8,"h":6.8,"l":6.6,"c":6.6,"v":550},{"d":"2009-08-13","o":6.4,"h":6.8,"l":5.8,"c":6.56,"v":3550},{"d":"2009-08-14","o":6.56,"h":6.56,"l":5.8,"c":6.56,"v":5525},{"d":"2009-08-17","o":6.52,"h":6.6,"l":6,"c":6,"v":38000},{"d":"2009-08-18","o":6.2,"h":6.6,"l":6.12,"c":6.2,"v":1050},{"d":"2009-08-19","o":6.4,"h":6.4,"l":6,"c":6.2,"v":1100},{"d":"2009-08-20","o":6.08,"h":6.6,"l":5.56,"c":5.64,"v":9275},{"d":"2009-08-21","o":5.8,"h":6,"l":5.64,"c":5.68,"v":1650},{"d":"2009-08-24","o":5.88,"h":6.68,"l":5.4,"c":6,"v":14875},{"d":"2009-08-25","o":6.12,"h":6.36,"l":5.32,"c":6,"v":3950},{"d":"2009-08-26","o":5.84,"h":6,"l":5.8,"c":5.8,"v":1775},{"d":"2009-08-27","o":5.64,"h":6.32,"l":5.4,"c":6.32,"v":6300},{"d":"2009-08-28","o":6.56,"h":6.6,"l":5.92,"c":5.92,"v":2100},{"d":"2009-08-31","o":6.24,"h":6.6,"l":5.32,"c":5.76,"v":19075},{"d":"2009-09-01","o":5.56,"h":6.4,"l":5.44,"c":6.4,"v":2050},{"d":"2009-09-02","o":6,"h":6.6,"l":5.84,"c":6.4,"v":3950},{"d":"2009-09-03","o":6.2,"h":6.2,"l":5.88,"c":6.2,"v":1325},{"d":"2009-09-04","o":6,"h":6.4,"l":5.84,"c":6.2,"v":975},{"d":"2009-09-08","o":6.16,"h":6.4,"l":6,"c":6.16,"v":6000},{"d":"2009-09-09","o":6.16,"h":6.32,"l":6.16,"c":6.2,"v":1925},{"d":"2009-09-10","o":6,"h":6.76,"l":6,"c":6.36,"v":2025},{"d":"2009-09-11","o":6.16,"h":6.32,"l":5.96,"c":5.96,"v":3425},{"d":"2009-09-14","o":6.04,"h":6.36,"l":5.88,"c":5.88,"v":1975},{"d":"2009-09-15","o":5.96,"h":6.08,"l":5.4,"c":5.44,"v":12850},{"d":"2009-09-16","o":5.48,"h":6.2,"l":5.48,"c":6,"v":15125},{"d":"2009-09-17","o":6.56,"h":6.56,"l":5.6,"c":5.8,"v":11650},{"d":"2009-09-18","o":5.68,"h":6.32,"l":5.6,"c":6.12,"v":6650},{"d":"2009-09-21","o":5.92,"h":6.12,"l":5.6,"c":5.92,"v":4950},{"d":"2009-09-22","o":5.92,"h":5.92,"l":5.92,"c":5.92,"v":0},{"d":"2009-09-23","o":5.76,"h":5.88,"l":5.52,"c":5.88,"v":6775},{"d":"2009-09-24","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":0},{"d":"2009-09-25","o":5.64,"h":5.64,"l":5.44,"c":5.6,"v":2475},{"d":"2009-09-28","o":5.76,"h":5.88,"l":5.36,"c":5.36,"v":1600},{"d":"2009-09-29","o":5.2,"h":5.52,"l":4.6,"c":5,"v":26775},{"d":"2009-09-30","o":4.6,"h":5.08,"l":4.6,"c":4.88,"v":12350},{"d":"2009-10-01","o":4.8,"h":4.8,"l":4.24,"c":4.8,"v":25025},{"d":"2009-10-02","o":4.84,"h":5.36,"l":4.84,"c":5.36,"v":700},{"d":"2009-10-05","o":5.32,"h":5.32,"l":4.44,"c":5.12,"v":6425},{"d":"2009-10-06","o":5,"h":5,"l":4.68,"c":4.76,"v":6875},{"d":"2009-10-07","o":4.4,"h":4.8,"l":4.4,"c":4.64,"v":1050},{"d":"2009-10-08","o":4.4,"h":4.6,"l":4.2,"c":4.32,"v":11575},{"d":"2009-10-09","o":4.48,"h":4.52,"l":4.48,"c":4.52,"v":825},{"d":"2009-10-12","o":4.4,"h":5,"l":4.28,"c":4.76,"v":241400},{"d":"2009-10-13","o":4.8,"h":5.2,"l":4.76,"c":4.96,"v":2850},{"d":"2009-10-14","o":4.76,"h":5.2,"l":4.64,"c":5.2,"v":7425},{"d":"2009-10-15","o":5.2,"h":5.2,"l":4.8,"c":5.16,"v":1550},{"d":"2009-10-16","o":4.96,"h":4.96,"l":4.68,"c":4.8,"v":9275},{"d":"2009-10-19","o":4.64,"h":4.88,"l":4.64,"c":4.88,"v":475},{"d":"2009-10-20","o":5.12,"h":5.12,"l":4.8,"c":4.96,"v":1525},{"d":"2009-10-21","o":4.76,"h":4.76,"l":4.76,"c":4.76,"v":25},{"d":"2009-10-22","o":5.12,"h":5.12,"l":4.8,"c":4.92,"v":4500},{"d":"2009-10-23","o":4.72,"h":5,"l":4.6,"c":5,"v":1225},{"d":"2009-10-26","o":4.8,"h":4.8,"l":4.28,"c":4.6,"v":4075},{"d":"2009-10-27","o":4.64,"h":4.92,"l":4.36,"c":4.6,"v":7750},{"d":"2009-10-28","o":4.6,"h":4.6,"l":4.2,"c":4.2,"v":6150},{"d":"2009-10-29","o":4.6,"h":4.8,"l":4.12,"c":4.12,"v":21075},{"d":"2009-10-30","o":4.12,"h":4.32,"l":4.04,"c":4.08,"v":4800},{"d":"2009-11-02","o":4.04,"h":4.8,"l":4,"c":4.2,"v":6500},{"d":"2009-11-03","o":4.4,"h":4.8,"l":4.4,"c":4.6,"v":625},{"d":"2009-11-04","o":4.72,"h":4.76,"l":4.16,"c":4.72,"v":1100},{"d":"2009-11-05","o":4.68,"h":4.8,"l":4.32,"c":4.8,"v":2100},{"d":"2009-11-06","o":4.96,"h":4.96,"l":4.6,"c":4.72,"v":3225},{"d":"2009-11-09","o":4.52,"h":4.8,"l":4.12,"c":4.4,"v":11875},{"d":"2009-11-10","o":4.4,"h":4.96,"l":4.16,"c":4.2,"v":4300},{"d":"2009-11-11","o":4.48,"h":4.96,"l":4,"c":4.36,"v":32800},{"d":"2009-11-12","o":4.4,"h":4.6,"l":3.68,"c":4.4,"v":1975},{"d":"2009-11-13","o":4.4,"h":4.4,"l":3.88,"c":4.4,"v":8200},{"d":"2009-11-16","o":4.04,"h":4.4,"l":4.04,"c":4.28,"v":2625},{"d":"2009-11-17","o":4.36,"h":4.4,"l":4.2,"c":4.4,"v":1825},{"d":"2009-11-18","o":4.2,"h":4.4,"l":4.12,"c":4.4,"v":1475},{"d":"2009-11-19","o":4.24,"h":4.4,"l":4.24,"c":4.4,"v":450},{"d":"2009-11-20","o":4.8,"h":4.8,"l":4.36,"c":4.64,"v":2075},{"d":"2009-11-23","o":4.76,"h":4.76,"l":4.16,"c":4.44,"v":1600},{"d":"2009-11-24","o":4.56,"h":4.6,"l":4.04,"c":4.48,"v":9925},{"d":"2009-11-25","o":4.28,"h":4.52,"l":4,"c":4.04,"v":10275},{"d":"2009-11-27","o":4.4,"h":4.4,"l":4,"c":4,"v":4925},{"d":"2009-11-30","o":4.24,"h":4.44,"l":3.8,"c":4.44,"v":56500},{"d":"2009-12-01","o":4.48,"h":4.8,"l":4.4,"c":4.56,"v":2925},{"d":"2009-12-02","o":4.6,"h":4.8,"l":4.32,"c":4.4,"v":43325},{"d":"2009-12-03","o":4.4,"h":4.76,"l":4.28,"c":4.6,"v":11150},{"d":"2009-12-04","o":4.6,"h":4.6,"l":3.96,"c":4.32,"v":24025},{"d":"2009-12-07","o":4.2,"h":4.4,"l":4.08,"c":4.36,"v":875},{"d":"2009-12-08","o":4.2,"h":4.32,"l":3.64,"c":4.2,"v":7450},{"d":"2009-12-09","o":4.08,"h":4.16,"l":4.08,"c":4.16,"v":150},{"d":"2009-12-10","o":4.08,"h":4.24,"l":3.84,"c":3.96,"v":357750},{"d":"2009-12-11","o":4.12,"h":4.56,"l":4,"c":4.2,"v":55275},{"d":"2009-12-14","o":4.28,"h":4.56,"l":4.28,"c":4.32,"v":8850},{"d":"2009-12-15","o":4.4,"h":4.52,"l":4.32,"c":4.32,"v":7650},{"d":"2009-12-16","o":4.36,"h":4.6,"l":4.36,"c":4.52,"v":11400},{"d":"2009-12-17","o":4.56,"h":4.56,"l":4.32,"c":4.32,"v":4150},{"d":"2009-12-18","o":4.4,"h":4.6,"l":4.32,"c":4.32,"v":825},{"d":"2009-12-21","o":4.28,"h":4.28,"l":4,"c":4.2,"v":8325},{"d":"2009-12-22","o":4.08,"h":4.32,"l":4.08,"c":4.2,"v":21525},{"d":"2009-12-23","o":4.04,"h":4.36,"l":4.04,"c":4.36,"v":3500},{"d":"2009-12-24","o":4.2,"h":4.48,"l":4.08,"c":4.4,"v":7150},{"d":"2009-12-28","o":4.52,"h":4.52,"l":4.08,"c":4.32,"v":7600},{"d":"2009-12-29","o":4.28,"h":4.32,"l":4.16,"c":4.16,"v":8150},{"d":"2009-12-30","o":4.4,"h":4.4,"l":4.16,"c":4.16,"v":1975},{"d":"2009-12-31","o":4.2,"h":4.52,"l":4.16,"c":4.52,"v":25150},{"d":"2010-01-04","o":4.48,"h":4.6,"l":4.36,"c":4.6,"v":950},{"d":"2010-01-05","o":4.52,"h":4.6,"l":4.4,"c":4.6,"v":350},{"d":"2010-01-06","o":4.44,"h":4.52,"l":4.24,"c":4.24,"v":2375},{"d":"2010-01-07","o":4.4,"h":4.52,"l":4.4,"c":4.48,"v":1075},{"d":"2010-01-08","o":4.4,"h":4.56,"l":4.32,"c":4.56,"v":6550},{"d":"2010-01-11","o":4.48,"h":4.56,"l":4.4,"c":4.48,"v":3550},{"d":"2010-01-12","o":4.56,"h":4.6,"l":4.4,"c":4.52,"v":7075},{"d":"2010-01-13","o":4.44,"h":5.2,"l":4.4,"c":4.6,"v":22325},{"d":"2010-01-14","o":4.64,"h":4.84,"l":4.52,"c":4.72,"v":8250},{"d":"2010-01-15","o":4.72,"h":4.96,"l":4.56,"c":4.68,"v":2525},{"d":"2010-01-19","o":4.6,"h":4.8,"l":4.52,"c":4.6,"v":7400},{"d":"2010-01-20","o":4.6,"h":4.88,"l":4.52,"c":4.76,"v":3175},{"d":"2010-01-21","o":4.76,"h":4.76,"l":4.64,"c":4.68,"v":475},{"d":"2010-01-22","o":4.8,"h":4.8,"l":4.56,"c":4.8,"v":7200},{"d":"2010-01-25","o":4.8,"h":5,"l":4.68,"c":4.96,"v":4475},{"d":"2010-01-26","o":4.8,"h":4.96,"l":4.6,"c":4.96,"v":31425},{"d":"2010-01-27","o":4.8,"h":4.88,"l":4.76,"c":4.88,"v":2050},{"d":"2010-01-28","o":4.84,"h":4.96,"l":4.8,"c":4.88,"v":625},{"d":"2010-01-29","o":4.72,"h":4.88,"l":4.72,"c":4.88,"v":2550},{"d":"2010-02-01","o":5,"h":5.8,"l":4.96,"c":5.2,"v":10175},{"d":"2010-02-02","o":5.32,"h":5.36,"l":4.72,"c":5.28,"v":1275},{"d":"2010-02-03","o":5.4,"h":5.4,"l":5.28,"c":5.32,"v":1500},{"d":"2010-02-04","o":5.08,"h":5.24,"l":4.88,"c":5.12,"v":1575},{"d":"2010-02-05","o":4.96,"h":5.2,"l":4.8,"c":4.92,"v":2325},{"d":"2010-02-08","o":4.92,"h":4.92,"l":4.84,"c":4.84,"v":1250},{"d":"2010-02-09","o":5,"h":5.16,"l":5,"c":5.16,"v":675},{"d":"2010-02-10","o":4.88,"h":5.12,"l":4.84,"c":5.12,"v":975},{"d":"2010-02-11","o":5.12,"h":5.36,"l":4.84,"c":5.36,"v":10650},{"d":"2010-02-12","o":5.4,"h":5.56,"l":5,"c":5.44,"v":26750},{"d":"2010-02-16","o":5.44,"h":5.44,"l":5.2,"c":5.24,"v":7025},{"d":"2010-02-17","o":5.52,"h":5.52,"l":5,"c":5.28,"v":5925},{"d":"2010-02-18","o":5.36,"h":5.36,"l":4.88,"c":5.12,"v":11700},{"d":"2010-02-19","o":4.96,"h":5.36,"l":4.84,"c":5.2,"v":3450},{"d":"2010-02-22","o":5.2,"h":5.2,"l":4.68,"c":5.08,"v":10275},{"d":"2010-02-23","o":5.04,"h":5.08,"l":4.8,"c":4.88,"v":33700},{"d":"2010-02-24","o":4.92,"h":5.16,"l":4.72,"c":5.12,"v":6625},{"d":"2010-02-25","o":5.08,"h":5.2,"l":4.8,"c":5.04,"v":4425},{"d":"2010-02-26","o":4.88,"h":5.12,"l":4.8,"c":4.96,"v":4875},{"d":"2010-03-01","o":5,"h":5.12,"l":5,"c":5.04,"v":5125},{"d":"2010-03-02","o":4.96,"h":5.12,"l":4.92,"c":5.12,"v":600},{"d":"2010-03-03","o":5.08,"h":5.6,"l":5.04,"c":5.56,"v":11075},{"d":"2010-03-04","o":5.48,"h":5.6,"l":5.4,"c":5.48,"v":2250},{"d":"2010-03-05","o":5.36,"h":5.52,"l":5.08,"c":5.52,"v":975},{"d":"2010-03-08","o":5.28,"h":5.6,"l":5.28,"c":5.6,"v":2425},{"d":"2010-03-09","o":5.6,"h":5.6,"l":5.28,"c":5.4,"v":2975},{"d":"2010-03-10","o":5.28,"h":5.6,"l":5.24,"c":5.56,"v":8425},{"d":"2010-03-11","o":5.56,"h":6.56,"l":5.4,"c":5.96,"v":109900},{"d":"2010-03-12","o":5.68,"h":6.16,"l":5.6,"c":5.8,"v":25100},{"d":"2010-03-15","o":5.8,"h":6.32,"l":5.8,"c":6.2,"v":14400},{"d":"2010-03-16","o":6.08,"h":6.2,"l":5.72,"c":6.08,"v":16375},{"d":"2010-03-17","o":6.08,"h":6.12,"l":5.8,"c":6.08,"v":5525},{"d":"2010-03-18","o":6,"h":6,"l":5.48,"c":5.72,"v":11425},{"d":"2010-03-19","o":5.16,"h":5.68,"l":5.16,"c":5.16,"v":3200},{"d":"2010-03-22","o":5.16,"h":5.4,"l":4.84,"c":5.24,"v":8925},{"d":"2010-03-23","o":5.16,"h":5.36,"l":5.16,"c":5.16,"v":6500},{"d":"2010-03-24","o":5.2,"h":5.2,"l":5.12,"c":5.16,"v":3475},{"d":"2010-03-25","o":5.08,"h":5.52,"l":5.08,"c":5.48,"v":9550},{"d":"2010-03-26","o":5.44,"h":5.44,"l":5.24,"c":5.32,"v":2350},{"d":"2010-03-29","o":5.2,"h":5.4,"l":5.16,"c":5.36,"v":3550},{"d":"2010-03-30","o":5.28,"h":5.28,"l":5.12,"c":5.12,"v":950},{"d":"2010-03-31","o":5.08,"h":5.2,"l":5.08,"c":5.12,"v":2700},{"d":"2010-04-01","o":5.08,"h":5.12,"l":5,"c":5,"v":3750},{"d":"2010-04-05","o":4.92,"h":5.2,"l":4.88,"c":4.88,"v":5625},{"d":"2010-04-06","o":4.88,"h":5.2,"l":4.8,"c":5.12,"v":3275},{"d":"2010-04-07","o":5,"h":5.32,"l":5,"c":5.28,"v":6925},{"d":"2010-04-08","o":5.16,"h":5.16,"l":5.04,"c":5.16,"v":3750},{"d":"2010-04-09","o":5.12,"h":5.16,"l":5.08,"c":5.08,"v":6850},{"d":"2010-04-12","o":5.12,"h":5.12,"l":5.08,"c":5.12,"v":6000},{"d":"2010-04-13","o":5.16,"h":5.28,"l":4.96,"c":5.16,"v":2400},{"d":"2010-04-14","o":5.16,"h":5.16,"l":4.88,"c":5,"v":7425},{"d":"2010-04-15","o":5,"h":5,"l":4.84,"c":4.88,"v":1375},{"d":"2010-04-16","o":5,"h":5,"l":4.72,"c":5,"v":5375},{"d":"2010-04-19","o":4.96,"h":5.08,"l":4.8,"c":5.08,"v":1750},{"d":"2010-04-20","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":1500},{"d":"2010-04-21","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"2010-04-22","o":5,"h":5.12,"l":4.76,"c":4.96,"v":5900},{"d":"2010-04-23","o":4.96,"h":5,"l":4.76,"c":4.76,"v":4325},{"d":"2010-04-26","o":4.84,"h":4.84,"l":4.44,"c":4.8,"v":11375},{"d":"2010-04-27","o":4.8,"h":5,"l":4.76,"c":4.8,"v":6150},{"d":"2010-04-28","o":4.88,"h":5.12,"l":4.8,"c":4.88,"v":3125},{"d":"2010-04-29","o":5,"h":5.12,"l":5,"c":5,"v":4375},{"d":"2010-04-30","o":5,"h":5.16,"l":5,"c":5.08,"v":4450},{"d":"2010-05-03","o":5,"h":5,"l":4.76,"c":4.96,"v":7125},{"d":"2010-05-04","o":4.88,"h":5.16,"l":4.88,"c":5,"v":3100},{"d":"2010-05-05","o":5,"h":5.04,"l":4.96,"c":5,"v":2025},{"d":"2010-05-06","o":5,"h":5.08,"l":4.84,"c":5.08,"v":775},{"d":"2010-05-07","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":0},{"d":"2010-05-10","o":5.08,"h":5.16,"l":4.8,"c":5.16,"v":3700},{"d":"2010-05-11","o":5,"h":5.08,"l":4.88,"c":5.08,"v":1900},{"d":"2010-05-12","o":5.24,"h":5.6,"l":5.16,"c":5.4,"v":9350},{"d":"2010-05-13","o":5.56,"h":5.56,"l":4.96,"c":4.96,"v":11575},{"d":"2010-05-14","o":4.84,"h":5.12,"l":4.8,"c":4.84,"v":7150},{"d":"2010-05-17","o":4.84,"h":5,"l":4.8,"c":5,"v":2725},{"d":"2010-05-18","o":5.24,"h":5.36,"l":5,"c":5.36,"v":16450},{"d":"2010-05-19","o":5.2,"h":5.2,"l":4.92,"c":5,"v":5625},{"d":"2010-05-20","o":5.04,"h":5.12,"l":5,"c":5.08,"v":1675},{"d":"2010-05-21","o":5,"h":5.04,"l":5,"c":5.04,"v":2550},{"d":"2010-05-24","o":5,"h":5.04,"l":5,"c":5,"v":5550},{"d":"2010-05-25","o":4.92,"h":5,"l":4.92,"c":4.96,"v":1750},{"d":"2010-05-26","o":5.24,"h":5.24,"l":5,"c":5,"v":2325},{"d":"2010-05-27","o":5.08,"h":5.08,"l":4.88,"c":4.96,"v":3550},{"d":"2010-05-28","o":5,"h":5,"l":4.64,"c":4.68,"v":9350},{"d":"2010-06-01","o":4.68,"h":4.76,"l":4.68,"c":4.72,"v":1350},{"d":"2010-06-02","o":4.84,"h":4.84,"l":4.72,"c":4.72,"v":975},{"d":"2010-06-03","o":4.72,"h":4.8,"l":4.72,"c":4.8,"v":3100},{"d":"2010-06-04","o":4.76,"h":4.84,"l":4.76,"c":4.76,"v":4025},{"d":"2010-06-07","o":4.68,"h":4.68,"l":4.6,"c":4.6,"v":2800},{"d":"2010-06-08","o":4.6,"h":4.6,"l":4.16,"c":4.2,"v":15600},{"d":"2010-06-09","o":4.28,"h":4.28,"l":3.96,"c":4.16,"v":94825},{"d":"2010-06-10","o":4.12,"h":4.36,"l":4.12,"c":4.24,"v":2175},{"d":"2010-06-11","o":4.12,"h":4.28,"l":3.92,"c":3.92,"v":7250},{"d":"2010-06-14","o":4.56,"h":4.84,"l":4.12,"c":4.6,"v":4700},{"d":"2010-06-15","o":4.72,"h":4.8,"l":4.64,"c":4.72,"v":3300},{"d":"2010-06-16","o":4.76,"h":4.76,"l":4.52,"c":4.52,"v":325},{"d":"2010-06-17","o":4.52,"h":4.52,"l":4.2,"c":4.2,"v":1350},{"d":"2010-06-18","o":4.04,"h":4.4,"l":4,"c":4.4,"v":5225},{"d":"2010-06-21","o":4.36,"h":4.4,"l":4.24,"c":4.4,"v":250},{"d":"2010-06-22","o":4.48,"h":4.48,"l":4.2,"c":4.32,"v":1375},{"d":"2010-06-23","o":4.4,"h":4.52,"l":4.32,"c":4.52,"v":16025},{"d":"2010-06-24","o":4.52,"h":4.52,"l":4.52,"c":4.52,"v":3225},{"d":"2010-06-25","o":4.48,"h":4.6,"l":4.4,"c":4.48,"v":11450},{"d":"2010-06-28","o":4.76,"h":4.76,"l":4.76,"c":4.76,"v":400},{"d":"2010-06-29","o":4.84,"h":4.84,"l":4.56,"c":4.56,"v":1100},{"d":"2010-06-30","o":4.48,"h":4.6,"l":4.48,"c":4.6,"v":2375},{"d":"2010-07-01","o":4.48,"h":4.48,"l":4.4,"c":4.44,"v":5175},{"d":"2010-07-02","o":4.4,"h":4.72,"l":4.4,"c":4.68,"v":3300},{"d":"2010-07-06","o":4.76,"h":4.76,"l":4.28,"c":4.36,"v":7575},{"d":"2010-07-07","o":4.28,"h":4.32,"l":4,"c":4.2,"v":3975},{"d":"2010-07-08","o":4.2,"h":4.2,"l":4.04,"c":4.16,"v":5700},{"d":"2010-07-09","o":4.24,"h":4.24,"l":4.2,"c":4.2,"v":1275},{"d":"2010-07-12","o":4.2,"h":4.6,"l":4.2,"c":4.28,"v":2150},{"d":"2010-07-13","o":4.28,"h":4.4,"l":4.28,"c":4.28,"v":4175},{"d":"2010-07-14","o":4.32,"h":4.32,"l":4.28,"c":4.28,"v":200},{"d":"2010-07-15","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":1325},{"d":"2010-07-16","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":0},{"d":"2010-07-19","o":4.2,"h":4.28,"l":4.2,"c":4.28,"v":4375},{"d":"2010-07-20","o":4.28,"h":4.32,"l":4.28,"c":4.28,"v":475},{"d":"2010-07-21","o":4.28,"h":4.32,"l":4.28,"c":4.28,"v":3750},{"d":"2010-07-22","o":4.36,"h":4.48,"l":4.32,"c":4.32,"v":2375},{"d":"2010-07-23","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":0},{"d":"2010-07-26","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":0},{"d":"2010-07-27","o":4.2,"h":4.36,"l":4.2,"c":4.36,"v":1300},{"d":"2010-07-28","o":4.24,"h":4.52,"l":4.2,"c":4.52,"v":1275},{"d":"2010-07-29","o":4.52,"h":4.52,"l":4.52,"c":4.52,"v":0},{"d":"2010-07-30","o":4.52,"h":4.6,"l":4.52,"c":4.56,"v":325},{"d":"2010-08-02","o":4.6,"h":4.6,"l":4.32,"c":4.52,"v":1425},{"d":"2010-08-03","o":4.24,"h":4.52,"l":4.2,"c":4.36,"v":5950},{"d":"2010-08-04","o":4.44,"h":4.48,"l":4.4,"c":4.4,"v":1425},{"d":"2010-08-05","o":4.48,"h":5.16,"l":4.48,"c":4.96,"v":9125},{"d":"2010-08-06","o":4.68,"h":4.84,"l":4.68,"c":4.76,"v":1125},{"d":"2010-08-09","o":4.76,"h":4.8,"l":4.52,"c":4.64,"v":2625},{"d":"2010-08-10","o":4.68,"h":4.92,"l":4.68,"c":4.88,"v":1700},{"d":"2010-08-11","o":4.88,"h":5.2,"l":4.8,"c":5.12,"v":6150},{"d":"2010-08-12","o":5.16,"h":5.16,"l":4.88,"c":4.96,"v":3400},{"d":"2010-08-13","o":4.96,"h":5.24,"l":4.96,"c":5.2,"v":22200},{"d":"2010-08-16","o":5.2,"h":5.36,"l":5.2,"c":5.28,"v":19650},{"d":"2010-08-17","o":5.2,"h":5.24,"l":5,"c":5.2,"v":14100},{"d":"2010-08-18","o":5.28,"h":5.36,"l":5.28,"c":5.36,"v":950},{"d":"2010-08-19","o":5.32,"h":5.32,"l":5.32,"c":5.32,"v":175},{"d":"2010-08-20","o":5.28,"h":5.28,"l":5.2,"c":5.24,"v":3575},{"d":"2010-08-23","o":5.2,"h":5.2,"l":4.88,"c":5.2,"v":8425},{"d":"2010-08-24","o":5.24,"h":5.24,"l":4.96,"c":5.04,"v":2425},{"d":"2010-08-25","o":5.16,"h":5.2,"l":5.04,"c":5.04,"v":3375},{"d":"2010-08-26","o":5,"h":5,"l":5,"c":5,"v":50},{"d":"2010-08-27","o":4.96,"h":5.16,"l":4.52,"c":4.72,"v":2050},{"d":"2010-08-30","o":4.76,"h":5.16,"l":4.76,"c":4.92,"v":7150},{"d":"2010-08-31","o":5,"h":5.04,"l":5,"c":5.04,"v":1675},{"d":"2010-09-01","o":5,"h":5.04,"l":4.8,"c":5,"v":5425},{"d":"2010-09-02","o":5.08,"h":5.08,"l":4.72,"c":5,"v":3800},{"d":"2010-09-03","o":5.12,"h":5.16,"l":5,"c":5.08,"v":1250},{"d":"2010-09-07","o":5,"h":5.08,"l":5,"c":5,"v":4300},{"d":"2010-09-08","o":5.08,"h":5.16,"l":5,"c":5.16,"v":8375},{"d":"2010-09-09","o":5.16,"h":5.2,"l":5.16,"c":5.2,"v":2750},{"d":"2010-09-10","o":5.12,"h":5.2,"l":5.12,"c":5.2,"v":1775},{"d":"2010-09-13","o":5,"h":5.2,"l":5,"c":5.08,"v":2300},{"d":"2010-09-14","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":0},{"d":"2010-09-15","o":5.16,"h":5.16,"l":5.08,"c":5.08,"v":525},{"d":"2010-09-16","o":5.12,"h":5.2,"l":5.12,"c":5.2,"v":2925},{"d":"2010-09-17","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":400},{"d":"2010-09-20","o":5.04,"h":5.12,"l":5,"c":5,"v":2375},{"d":"2010-09-21","o":5,"h":5.04,"l":4.96,"c":5.04,"v":1250},{"d":"2010-09-22","o":5.2,"h":5.32,"l":4.84,"c":5,"v":13100},{"d":"2010-09-23","o":4.88,"h":5,"l":4.48,"c":4.6,"v":13250},{"d":"2010-09-24","o":4.6,"h":4.72,"l":4.52,"c":4.68,"v":6625},{"d":"2010-09-27","o":4.8,"h":5.08,"l":4.8,"c":5.08,"v":2575},{"d":"2010-09-28","o":5.04,"h":5.24,"l":5.04,"c":5.24,"v":925},{"d":"2010-09-29","o":5.2,"h":5.2,"l":4.96,"c":5.16,"v":3725},{"d":"2010-09-30","o":5.16,"h":5.28,"l":5.16,"c":5.2,"v":2075},{"d":"2010-10-01","o":5.16,"h":5.4,"l":5.08,"c":5.4,"v":7300},{"d":"2010-10-04","o":5.44,"h":5.44,"l":5.24,"c":5.24,"v":1400},{"d":"2010-10-05","o":5.4,"h":5.56,"l":5.4,"c":5.44,"v":10700},{"d":"2010-10-06","o":5.4,"h":5.44,"l":5.32,"c":5.44,"v":5150},{"d":"2010-10-07","o":5.24,"h":5.48,"l":5.24,"c":5.4,"v":6150},{"d":"2010-10-08","o":5.44,"h":5.48,"l":5.4,"c":5.4,"v":1625},{"d":"2010-10-11","o":5.44,"h":5.44,"l":5.4,"c":5.4,"v":2225},{"d":"2010-10-12","o":5.4,"h":5.48,"l":5.4,"c":5.48,"v":4075},{"d":"2010-10-13","o":5.48,"h":5.48,"l":5.44,"c":5.44,"v":300},{"d":"2010-10-14","o":5.4,"h":5.44,"l":5.16,"c":5.4,"v":6125},{"d":"2010-10-15","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":25},{"d":"2010-10-18","o":5.36,"h":5.44,"l":5.36,"c":5.4,"v":1600},{"d":"2010-10-19","o":5.4,"h":5.48,"l":5.4,"c":5.4,"v":1650},{"d":"2010-10-20","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":275},{"d":"2010-10-21","o":5.28,"h":5.4,"l":5.28,"c":5.32,"v":2250},{"d":"2010-10-22","o":5.28,"h":5.48,"l":5,"c":5.32,"v":5675},{"d":"2010-10-25","o":5.28,"h":5.32,"l":5.2,"c":5.32,"v":4400},{"d":"2010-10-26","o":5.28,"h":5.4,"l":5.28,"c":5.36,"v":1100},{"d":"2010-10-27","o":5.32,"h":5.4,"l":5.24,"c":5.32,"v":7650},{"d":"2010-10-28","o":5.2,"h":5.44,"l":5.2,"c":5.4,"v":4075},{"d":"2010-10-29","o":5.4,"h":5.44,"l":5.36,"c":5.44,"v":5025},{"d":"2010-11-01","o":6.08,"h":6.08,"l":5.44,"c":5.44,"v":3525},{"d":"2010-11-02","o":5.44,"h":5.6,"l":5.44,"c":5.56,"v":1750},{"d":"2010-11-03","o":5.56,"h":5.56,"l":5.44,"c":5.44,"v":2075},{"d":"2010-11-04","o":5.44,"h":5.48,"l":5.44,"c":5.48,"v":3425},{"d":"2010-11-05","o":5.44,"h":5.8,"l":5.16,"c":5.68,"v":11075},{"d":"2010-11-08","o":5.56,"h":5.56,"l":5.4,"c":5.48,"v":3600},{"d":"2010-11-09","o":5.44,"h":5.68,"l":5.44,"c":5.68,"v":5350},{"d":"2010-11-10","o":5.68,"h":6.76,"l":5.68,"c":5.72,"v":15000},{"d":"2010-11-11","o":5.96,"h":6.76,"l":5.96,"c":6.76,"v":26550},{"d":"2010-11-12","o":6.68,"h":6.68,"l":6.4,"c":6.4,"v":22175},{"d":"2010-11-15","o":6.4,"h":6.6,"l":6.28,"c":6.6,"v":7400},{"d":"2010-11-16","o":6.6,"h":6.68,"l":6.36,"c":6.52,"v":14625},{"d":"2010-11-17","o":6.48,"h":6.48,"l":6.4,"c":6.4,"v":1425},{"d":"2010-11-18","o":6.44,"h":6.48,"l":6.4,"c":6.48,"v":1800},{"d":"2010-11-19","o":6.48,"h":6.68,"l":6.48,"c":6.68,"v":125},{"d":"2010-11-22","o":6.72,"h":6.72,"l":6.4,"c":6.48,"v":1850},{"d":"2010-11-23","o":6.28,"h":6.6,"l":6.28,"c":6.28,"v":1650},{"d":"2010-11-24","o":6.28,"h":6.64,"l":6.28,"c":6.48,"v":1250},{"d":"2010-11-26","o":6.4,"h":6.44,"l":6.4,"c":6.44,"v":575},{"d":"2010-11-29","o":6.52,"h":6.6,"l":6.24,"c":6.24,"v":6775},{"d":"2010-11-30","o":6.2,"h":6.2,"l":6,"c":6.04,"v":1125},{"d":"2010-12-01","o":6,"h":6,"l":5.32,"c":5.88,"v":17725},{"d":"2010-12-02","o":5.92,"h":6.52,"l":5.92,"c":6.24,"v":2725},{"d":"2010-12-03","o":6.48,"h":6.48,"l":6.28,"c":6.44,"v":2675},{"d":"2010-12-06","o":6.36,"h":6.6,"l":6.2,"c":6.4,"v":12225},{"d":"2010-12-07","o":6.28,"h":6.6,"l":6.28,"c":6.4,"v":4200},{"d":"2010-12-08","o":6.56,"h":6.6,"l":6.4,"c":6.4,"v":1900},{"d":"2010-12-09","o":6.4,"h":6.48,"l":6.4,"c":6.4,"v":4150},{"d":"2010-12-10","o":6.24,"h":6.44,"l":6.24,"c":6.4,"v":6025},{"d":"2010-12-13","o":5.48,"h":6,"l":5.48,"c":5.96,"v":5225},{"d":"2010-12-14","o":5.92,"h":6.6,"l":5.92,"c":6.32,"v":6425},{"d":"2010-12-15","o":6.32,"h":6.36,"l":6.32,"c":6.32,"v":2500},{"d":"2010-12-16","o":6.32,"h":6.72,"l":6.32,"c":6.6,"v":5450},{"d":"2010-12-17","o":6.52,"h":7.2,"l":6.52,"c":7.2,"v":9625},{"d":"2010-12-20","o":6.88,"h":7.2,"l":6.68,"c":7.08,"v":16925},{"d":"2010-12-21","o":7.04,"h":7.16,"l":6.72,"c":6.88,"v":3075},{"d":"2010-12-22","o":7,"h":7,"l":6.92,"c":6.92,"v":200},{"d":"2010-12-23","o":6.96,"h":7,"l":6.76,"c":6.84,"v":375},{"d":"2010-12-27","o":6.76,"h":6.88,"l":6.76,"c":6.84,"v":1200},{"d":"2010-12-28","o":6.72,"h":6.84,"l":6.64,"c":6.72,"v":10600},{"d":"2010-12-29","o":6.68,"h":6.68,"l":6.6,"c":6.6,"v":2800},{"d":"2010-12-30","o":6.8,"h":6.8,"l":6.44,"c":6.76,"v":900},{"d":"2010-12-31","o":6.68,"h":6.76,"l":6.4,"c":6.68,"v":5125},{"d":"2011-01-03","o":6.8,"h":6.8,"l":6.56,"c":6.72,"v":2775},{"d":"2011-01-04","o":6.56,"h":6.56,"l":6.44,"c":6.44,"v":750},{"d":"2011-01-05","o":6.76,"h":7.2,"l":6.76,"c":7,"v":15150},{"d":"2011-01-06","o":7.16,"h":7.16,"l":6.84,"c":6.96,"v":1875},{"d":"2011-01-07","o":7,"h":7.08,"l":6.8,"c":7.08,"v":2525},{"d":"2011-01-10","o":7.4,"h":7.4,"l":7.12,"c":7.12,"v":375},{"d":"2011-01-11","o":7.2,"h":7.4,"l":7.2,"c":7.4,"v":12800},{"d":"2011-01-12","o":7.4,"h":7.4,"l":7.04,"c":7.4,"v":12725},{"d":"2011-01-13","o":7.28,"h":7.4,"l":7.28,"c":7.36,"v":8825},{"d":"2011-01-14","o":7.36,"h":7.6,"l":7.28,"c":7.6,"v":8850},{"d":"2011-01-18","o":7.6,"h":7.8,"l":7.44,"c":7.8,"v":14325},{"d":"2011-01-19","o":7.76,"h":7.8,"l":7.6,"c":7.8,"v":10225},{"d":"2011-01-20","o":7.8,"h":8.2,"l":7.6,"c":8.2,"v":12700},{"d":"2011-01-21","o":8.12,"h":8.36,"l":8,"c":8.2,"v":6150},{"d":"2011-01-24","o":8.2,"h":8.4,"l":8.16,"c":8.4,"v":25625},{"d":"2011-01-25","o":8.48,"h":8.8,"l":8.32,"c":8.72,"v":36025},{"d":"2011-01-26","o":8.8,"h":9.4,"l":8.8,"c":9.4,"v":21150},{"d":"2011-01-27","o":9.4,"h":9.76,"l":9.2,"c":9.4,"v":24350},{"d":"2011-01-28","o":9.6,"h":9.6,"l":8.56,"c":8.56,"v":13025},{"d":"2011-01-31","o":8.6,"h":8.84,"l":8.56,"c":8.6,"v":1925},{"d":"2011-02-01","o":8.8,"h":9.16,"l":8.8,"c":9.04,"v":3000},{"d":"2011-02-02","o":9.12,"h":9.2,"l":8.76,"c":8.88,"v":10250},{"d":"2011-02-03","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":50},{"d":"2011-02-04","o":8.8,"h":9.2,"l":8.48,"c":9.2,"v":8700},{"d":"2011-02-07","o":9.2,"h":9.6,"l":8.68,"c":9.32,"v":15700},{"d":"2011-02-08","o":9.48,"h":9.96,"l":9.48,"c":9.76,"v":17900},{"d":"2011-02-09","o":10.04,"h":10.04,"l":9.64,"c":10,"v":11800},{"d":"2011-02-10","o":9.84,"h":10,"l":9.68,"c":9.88,"v":9225},{"d":"2011-02-11","o":10,"h":10.24,"l":9.88,"c":10.04,"v":3800},{"d":"2011-02-14","o":10.2,"h":10.2,"l":9.4,"c":9.44,"v":23625},{"d":"2011-02-15","o":8.36,"h":9.4,"l":8.08,"c":9,"v":32125},{"d":"2011-02-16","o":9.24,"h":10,"l":9.04,"c":9.32,"v":23700},{"d":"2011-02-17","o":9.32,"h":9.76,"l":8.44,"c":9.48,"v":12625},{"d":"2011-02-18","o":9.44,"h":9.48,"l":8.8,"c":8.92,"v":15525},{"d":"2011-02-22","o":9.16,"h":10.2,"l":9,"c":9.16,"v":21575},{"d":"2011-02-23","o":8.8,"h":9.28,"l":8.8,"c":9,"v":3775},{"d":"2011-02-24","o":8.8,"h":9.08,"l":8.4,"c":8.4,"v":8700},{"d":"2011-02-25","o":8.2,"h":9.04,"l":8.2,"c":8.84,"v":1800},{"d":"2011-02-28","o":8.2,"h":9.04,"l":8.2,"c":9.04,"v":9625},{"d":"2011-03-01","o":9.04,"h":9.56,"l":8.56,"c":9.56,"v":8250},{"d":"2011-03-02","o":9.6,"h":9.6,"l":9.08,"c":9.56,"v":6600},{"d":"2011-03-03","o":9.68,"h":9.68,"l":9.52,"c":9.56,"v":2700},{"d":"2011-03-04","o":9.52,"h":9.52,"l":9,"c":9.44,"v":3475},{"d":"2011-03-07","o":9.52,"h":9.76,"l":9.44,"c":9.44,"v":10225},{"d":"2011-03-08","o":9.52,"h":9.8,"l":9.44,"c":9.48,"v":4675},{"d":"2011-03-09","o":9.68,"h":10.2,"l":9.6,"c":10.2,"v":10450},{"d":"2011-03-10","o":10.24,"h":10.28,"l":9.88,"c":9.88,"v":4600},{"d":"2011-03-11","o":9.88,"h":10.04,"l":9.6,"c":9.8,"v":11600},{"d":"2011-03-14","o":10,"h":10,"l":9.4,"c":9.68,"v":6200},{"d":"2011-03-15","o":9.68,"h":10.16,"l":9,"c":10,"v":7500},{"d":"2011-03-16","o":10.16,"h":11,"l":10.12,"c":10.6,"v":54825},{"d":"2011-03-17","o":11.04,"h":11.04,"l":9.64,"c":10.08,"v":11150},{"d":"2011-03-18","o":10.16,"h":10.32,"l":9.8,"c":10.08,"v":10700},{"d":"2011-03-21","o":10.64,"h":10.64,"l":10,"c":10.36,"v":10400},{"d":"2011-03-22","o":10.68,"h":10.68,"l":10.08,"c":10.4,"v":7150},{"d":"2011-03-23","o":10.4,"h":10.4,"l":10.04,"c":10.12,"v":6625},{"d":"2011-03-24","o":10.36,"h":11.04,"l":10.2,"c":10.88,"v":12575},{"d":"2011-03-25","o":11.44,"h":11.44,"l":10.6,"c":10.84,"v":10975},{"d":"2011-03-28","o":11.16,"h":11.16,"l":10.84,"c":10.96,"v":12075},{"d":"2011-03-29","o":11.08,"h":11.08,"l":10.8,"c":10.8,"v":3450},{"d":"2011-03-30","o":10.92,"h":10.92,"l":10.72,"c":10.8,"v":8900},{"d":"2011-03-31","o":10.68,"h":10.88,"l":10.48,"c":10.56,"v":3075},{"d":"2011-04-01","o":10.56,"h":10.6,"l":9.92,"c":10.08,"v":14825},{"d":"2011-04-04","o":11.56,"h":11.6,"l":9.96,"c":10.6,"v":25350},{"d":"2011-04-05","o":10.6,"h":10.68,"l":10.28,"c":10.52,"v":14375},{"d":"2011-04-06","o":10.6,"h":10.6,"l":10.4,"c":10.48,"v":15700},{"d":"2011-04-07","o":10.56,"h":10.56,"l":10.04,"c":10.4,"v":9700},{"d":"2011-04-08","o":10.48,"h":10.48,"l":9.92,"c":10.28,"v":6250},{"d":"2011-04-11","o":9.88,"h":10,"l":9.2,"c":9.64,"v":27175},{"d":"2011-04-12","o":9.64,"h":9.64,"l":9.12,"c":9.52,"v":8775},{"d":"2011-04-13","o":9.4,"h":9.4,"l":9.32,"c":9.36,"v":3825},{"d":"2011-04-14","o":9.32,"h":9.32,"l":8.76,"c":9.08,"v":16400},{"d":"2011-04-15","o":9,"h":9.2,"l":9,"c":9.04,"v":3650},{"d":"2011-04-18","o":9.04,"h":9.12,"l":8.48,"c":8.76,"v":15125},{"d":"2011-04-19","o":8.76,"h":8.88,"l":8.32,"c":8.76,"v":20175},{"d":"2011-04-20","o":8.88,"h":9.2,"l":8.84,"c":9.16,"v":6675},{"d":"2011-04-21","o":9,"h":10.04,"l":8.64,"c":9.4,"v":20400},{"d":"2011-04-25","o":9.24,"h":9.48,"l":8.64,"c":9.2,"v":5900},{"d":"2011-04-26","o":9.2,"h":9.92,"l":9.2,"c":9.4,"v":12525},{"d":"2011-04-27","o":9.44,"h":9.48,"l":9.36,"c":9.48,"v":3000},{"d":"2011-04-28","o":9.6,"h":9.6,"l":9.24,"c":9.6,"v":6025},{"d":"2011-04-29","o":10.08,"h":10.08,"l":9.68,"c":9.68,"v":10000},{"d":"2011-05-02","o":9.84,"h":9.88,"l":9.56,"c":9.64,"v":4500},{"d":"2011-05-03","o":9.44,"h":10,"l":9.04,"c":10,"v":8675},{"d":"2011-05-04","o":10,"h":10,"l":9.16,"c":9.6,"v":9750},{"d":"2011-05-05","o":9.4,"h":9.4,"l":9.04,"c":9.16,"v":5000},{"d":"2011-05-06","o":9.36,"h":9.56,"l":9.16,"c":9.56,"v":5200},{"d":"2011-05-09","o":9.56,"h":10.8,"l":9.44,"c":10.4,"v":28650},{"d":"2011-05-10","o":10.8,"h":10.8,"l":9.68,"c":10.4,"v":18000},{"d":"2011-05-11","o":10.76,"h":10.76,"l":9.92,"c":10.12,"v":14800},{"d":"2011-05-12","o":10.12,"h":10.8,"l":10,"c":10.68,"v":8950},{"d":"2011-05-13","o":10.68,"h":10.96,"l":10.52,"c":10.84,"v":12250},{"d":"2011-05-16","o":10.88,"h":11.72,"l":10.88,"c":11.56,"v":45250},{"d":"2011-05-17","o":9.52,"h":11.92,"l":9.48,"c":11.32,"v":9450},{"d":"2011-05-18","o":11.36,"h":12.16,"l":11.32,"c":12.16,"v":38550},{"d":"2011-05-19","o":12,"h":12.72,"l":11.8,"c":12.12,"v":32900},{"d":"2011-05-20","o":12.28,"h":12.6,"l":12,"c":12.28,"v":23375},{"d":"2011-05-23","o":12.36,"h":12.64,"l":11.8,"c":12,"v":17475},{"d":"2011-05-24","o":13.8,"h":15.4,"l":13,"c":14.44,"v":449925},{"d":"2011-05-25","o":14.44,"h":14.44,"l":13,"c":13.2,"v":110775},{"d":"2011-05-26","o":14.36,"h":14.36,"l":12.44,"c":12.84,"v":55375},{"d":"2011-05-27","o":12.76,"h":12.96,"l":11.8,"c":12.64,"v":65625},{"d":"2011-05-31","o":12.84,"h":12.88,"l":12.28,"c":12.76,"v":50950},{"d":"2011-06-01","o":12.92,"h":12.92,"l":12.28,"c":12.32,"v":18600},{"d":"2011-06-02","o":11.84,"h":12,"l":11.16,"c":11.92,"v":44775},{"d":"2011-06-03","o":11.88,"h":11.88,"l":11.2,"c":11.48,"v":17250},{"d":"2011-06-06","o":11.28,"h":11.4,"l":11,"c":11.4,"v":15850},{"d":"2011-06-07","o":11.28,"h":11.72,"l":10.8,"c":11.72,"v":21850},{"d":"2011-06-08","o":11.64,"h":11.68,"l":11.32,"c":11.68,"v":11700},{"d":"2011-06-09","o":11.64,"h":12.12,"l":11.24,"c":12.12,"v":18550},{"d":"2011-06-10","o":12.2,"h":12.24,"l":11.8,"c":12.16,"v":16400},{"d":"2011-06-13","o":12.4,"h":12.48,"l":11.8,"c":11.92,"v":25975},{"d":"2011-06-14","o":11.96,"h":11.96,"l":11.48,"c":11.68,"v":11000},{"d":"2011-06-15","o":11.4,"h":11.8,"l":11.4,"c":11.72,"v":21325},{"d":"2011-06-16","o":11.8,"h":11.8,"l":11.2,"c":11.44,"v":13225},{"d":"2011-06-17","o":11.44,"h":12.36,"l":10.84,"c":12.36,"v":26600},{"d":"2011-06-20","o":12.4,"h":12.84,"l":12,"c":12.8,"v":52000},{"d":"2011-06-21","o":12.96,"h":13.96,"l":12.8,"c":13.36,"v":85325},{"d":"2011-06-22","o":13.44,"h":13.52,"l":12.04,"c":12.92,"v":64725},{"d":"2011-06-23","o":12.52,"h":12.84,"l":12.04,"c":12.68,"v":25125},{"d":"2011-06-24","o":12.84,"h":12.92,"l":12.44,"c":12.8,"v":18550},{"d":"2011-06-27","o":12.72,"h":12.72,"l":12.12,"c":12.72,"v":22325},{"d":"2011-06-28","o":12.96,"h":13.44,"l":12.36,"c":13.24,"v":47275},{"d":"2011-06-29","o":13.2,"h":13.48,"l":13,"c":13.2,"v":46800},{"d":"2011-06-30","o":13.56,"h":13.56,"l":13,"c":13.2,"v":68900},{"d":"2011-07-01","o":13.2,"h":13.4,"l":12.4,"c":12.84,"v":18225},{"d":"2011-07-05","o":12.84,"h":12.84,"l":11.8,"c":12.72,"v":46150},{"d":"2011-07-06","o":12.56,"h":13.08,"l":12.04,"c":13.08,"v":21475},{"d":"2011-07-07","o":13.32,"h":13.32,"l":12.52,"c":12.52,"v":12550},{"d":"2011-07-08","o":12.16,"h":12.64,"l":12.04,"c":12.56,"v":25925},{"d":"2011-07-11","o":11.68,"h":12.4,"l":11.68,"c":12.36,"v":19000},{"d":"2011-07-12","o":12.36,"h":12.56,"l":12.08,"c":12.4,"v":16350},{"d":"2011-07-13","o":12.36,"h":12.36,"l":12.08,"c":12.16,"v":25925},{"d":"2011-07-14","o":12.16,"h":12.64,"l":11.84,"c":11.84,"v":36225},{"d":"2011-07-15","o":12.08,"h":12.08,"l":11,"c":11.4,"v":51650},{"d":"2011-07-18","o":11.48,"h":12.48,"l":11.4,"c":12.2,"v":35350},{"d":"2011-07-19","o":12.16,"h":12.6,"l":12.16,"c":12.4,"v":15475},{"d":"2011-07-20","o":12.28,"h":12.4,"l":12.2,"c":12.36,"v":14600},{"d":"2011-07-21","o":12.52,"h":12.52,"l":12,"c":12.16,"v":24600},{"d":"2011-07-22","o":12,"h":12.36,"l":11.64,"c":12.24,"v":7525},{"d":"2011-07-25","o":11.92,"h":12.36,"l":11.76,"c":12.08,"v":9025},{"d":"2011-07-26","o":11.72,"h":12.08,"l":11.44,"c":11.88,"v":16475},{"d":"2011-07-27","o":11.68,"h":11.68,"l":11.4,"c":11.6,"v":27450},{"d":"2011-07-28","o":11.76,"h":11.76,"l":11.44,"c":11.6,"v":13150},{"d":"2011-07-29","o":11.4,"h":11.64,"l":11,"c":11.2,"v":36850},{"d":"2011-08-01","o":11.24,"h":11.72,"l":10.36,"c":10.88,"v":28575},{"d":"2011-08-02","o":10.72,"h":10.92,"l":10.16,"c":10.24,"v":36175},{"d":"2011-08-03","o":10.28,"h":10.44,"l":9.88,"c":10.24,"v":26100},{"d":"2011-08-04","o":10.04,"h":10.16,"l":9.2,"c":9.44,"v":29175},{"d":"2011-08-05","o":9.44,"h":10.8,"l":8.64,"c":9.2,"v":40875},{"d":"2011-08-08","o":8.88,"h":9.04,"l":8.24,"c":8.4,"v":19500},{"d":"2011-08-09","o":8.48,"h":9,"l":8,"c":8.4,"v":22350},{"d":"2011-08-10","o":8.56,"h":9,"l":8.4,"c":8.48,"v":8025},{"d":"2011-08-11","o":8.44,"h":9.88,"l":8.44,"c":9.2,"v":44225},{"d":"2011-08-12","o":9.2,"h":9.88,"l":9.2,"c":9.6,"v":7925},{"d":"2011-08-15","o":9.8,"h":10.56,"l":9.48,"c":9.6,"v":8775},{"d":"2011-08-16","o":9.4,"h":9.8,"l":9.24,"c":9.48,"v":4575},{"d":"2011-08-17","o":9.64,"h":10.08,"l":9,"c":9.6,"v":27425},{"d":"2011-08-18","o":8.96,"h":9.64,"l":8.6,"c":9.16,"v":32600},{"d":"2011-08-19","o":9.24,"h":9.76,"l":9,"c":9.52,"v":36900},{"d":"2011-08-22","o":9.6,"h":10.76,"l":9.28,"c":10.08,"v":28000},{"d":"2011-08-23","o":10.08,"h":10.08,"l":9.72,"c":9.72,"v":3825},{"d":"2011-08-24","o":9.72,"h":10.32,"l":9.6,"c":9.64,"v":7725},{"d":"2011-08-25","o":9.56,"h":10,"l":9.56,"c":9.88,"v":2825},{"d":"2011-08-26","o":9.8,"h":9.8,"l":9.44,"c":9.6,"v":1050},{"d":"2011-08-29","o":9.6,"h":10,"l":9.48,"c":9.6,"v":16600},{"d":"2011-08-30","o":9.56,"h":10.44,"l":9.32,"c":9.52,"v":2700},{"d":"2011-08-31","o":9.6,"h":9.96,"l":9.24,"c":9.48,"v":15100},{"d":"2011-09-01","o":9.28,"h":9.44,"l":9.24,"c":9.24,"v":3600},{"d":"2011-09-02","o":9.4,"h":9.64,"l":9.32,"c":9.4,"v":1450},{"d":"2011-09-06","o":9.08,"h":9.4,"l":9.08,"c":9.32,"v":4450},{"d":"2011-09-07","o":9.4,"h":9.64,"l":9.4,"c":9.64,"v":5225},{"d":"2011-09-08","o":9.84,"h":9.84,"l":9.64,"c":9.76,"v":1875},{"d":"2011-09-09","o":9.6,"h":9.72,"l":9.52,"c":9.52,"v":4075},{"d":"2011-09-12","o":9.48,"h":10.12,"l":9.4,"c":10.12,"v":4675},{"d":"2011-09-13","o":10,"h":10.68,"l":10,"c":10.36,"v":10675},{"d":"2011-09-14","o":10.32,"h":10.32,"l":9.56,"c":9.64,"v":2275},{"d":"2011-09-15","o":9.64,"h":10.24,"l":9.6,"c":9.92,"v":6450},{"d":"2011-09-16","o":10,"h":10,"l":9.72,"c":10,"v":6050},{"d":"2011-09-19","o":9.8,"h":10.48,"l":9.8,"c":10.44,"v":1150},{"d":"2011-09-20","o":10.28,"h":10.4,"l":9.6,"c":9.88,"v":3375},{"d":"2011-09-21","o":10.2,"h":10.84,"l":10.04,"c":10.24,"v":8475},{"d":"2011-09-22","o":10.04,"h":10.4,"l":9.8,"c":9.96,"v":9725},{"d":"2011-09-23","o":10.04,"h":10.6,"l":9.8,"c":9.84,"v":2200},{"d":"2011-09-26","o":9.8,"h":9.96,"l":9.72,"c":9.8,"v":450},{"d":"2011-09-27","o":10.16,"h":10.24,"l":9.72,"c":9.72,"v":16725},{"d":"2011-09-28","o":9.8,"h":9.88,"l":9.28,"c":9.88,"v":2900},{"d":"2011-09-29","o":9.84,"h":9.84,"l":9.48,"c":9.6,"v":2125},{"d":"2011-09-30","o":9.6,"h":9.88,"l":9.2,"c":9.44,"v":5650},{"d":"2011-10-03","o":9.4,"h":9.88,"l":9.2,"c":9.2,"v":6375},{"d":"2011-10-04","o":9.2,"h":9.68,"l":8.52,"c":8.96,"v":9200},{"d":"2011-10-05","o":8.92,"h":9.2,"l":8.92,"c":9,"v":1250},{"d":"2011-10-06","o":8.84,"h":9.12,"l":8.44,"c":8.6,"v":1650},{"d":"2011-10-07","o":8.72,"h":9.56,"l":8.72,"c":8.72,"v":4875},{"d":"2011-10-10","o":8.72,"h":9.6,"l":8.72,"c":9.08,"v":4375},{"d":"2011-10-11","o":8.96,"h":9.2,"l":8.68,"c":8.92,"v":7450},{"d":"2011-10-12","o":9.04,"h":9.12,"l":8.84,"c":8.96,"v":4350},{"d":"2011-10-13","o":9,"h":9,"l":8.84,"c":8.84,"v":3425},{"d":"2011-10-14","o":8.88,"h":9.12,"l":8.84,"c":8.84,"v":900},{"d":"2011-10-17","o":9,"h":9.04,"l":8.72,"c":8.8,"v":11275},{"d":"2011-10-18","o":8.92,"h":8.96,"l":8.6,"c":8.8,"v":5800},{"d":"2011-10-19","o":8.8,"h":8.8,"l":8.68,"c":8.68,"v":3600},{"d":"2011-10-20","o":8.76,"h":8.92,"l":8.6,"c":8.84,"v":5375},{"d":"2011-10-21","o":8.88,"h":8.96,"l":8.68,"c":8.8,"v":2275},{"d":"2011-10-24","o":8.8,"h":8.88,"l":8.52,"c":8.8,"v":15425},{"d":"2011-10-25","o":8.84,"h":8.84,"l":8.2,"c":8.2,"v":5675},{"d":"2011-10-26","o":8.36,"h":8.96,"l":8.04,"c":8.64,"v":43325},{"d":"2011-10-27","o":9.2,"h":10,"l":8.4,"c":8.48,"v":43925},{"d":"2011-10-28","o":8.48,"h":9.2,"l":7.92,"c":7.96,"v":22475},{"d":"2011-10-31","o":8.04,"h":8.04,"l":7.4,"c":7.8,"v":37175},{"d":"2011-11-01","o":10,"h":10,"l":8.7,"c":9,"v":2000},{"d":"2011-11-02","o":9,"h":9.25,"l":8.8,"c":9.08,"v":48800},{"d":"2011-11-03","o":10,"h":10,"l":9.02,"c":9.35,"v":14500},{"d":"2011-11-04","o":9.5,"h":9.5,"l":9.03,"c":9.15,"v":12200},{"d":"2011-11-07","o":9.49,"h":9.49,"l":9.05,"c":9.19,"v":20500},{"d":"2011-11-08","o":9.15,"h":9.3,"l":9.15,"c":9.25,"v":17900},{"d":"2011-11-09","o":9.3,"h":9.3,"l":9.1,"c":9.27,"v":1700},{"d":"2011-11-10","o":9.15,"h":9.15,"l":9.15,"c":9.15,"v":1000},{"d":"2011-11-11","o":9.15,"h":9.44,"l":9.04,"c":9.39,"v":11300},{"d":"2011-11-14","o":9.5,"h":9.5,"l":9.25,"c":9.41,"v":3100},{"d":"2011-11-15","o":9.42,"h":9.42,"l":9.16,"c":9.4,"v":8700},{"d":"2011-11-16","o":9.35,"h":9.4,"l":9.09,"c":9.24,"v":5400},{"d":"2011-11-17","o":9.33,"h":9.33,"l":9.08,"c":9.25,"v":1600},{"d":"2011-11-18","o":9.25,"h":9.25,"l":9.08,"c":9.25,"v":1400},{"d":"2011-11-21","o":9.34,"h":9.35,"l":9.26,"c":9.3,"v":700},{"d":"2011-11-22","o":9.11,"h":9.25,"l":9.11,"c":9.2,"v":17600},{"d":"2011-11-23","o":9.19,"h":9.19,"l":9.19,"c":9.19,"v":100},{"d":"2011-11-25","o":9.1,"h":9.1,"l":8.91,"c":8.92,"v":4600},{"d":"2011-11-28","o":8.9,"h":8.9,"l":8.13,"c":8.5,"v":19000},{"d":"2011-11-29","o":8.41,"h":8.67,"l":8.41,"c":8.58,"v":2200},{"d":"2011-11-30","o":8.6,"h":8.65,"l":8.25,"c":8.5,"v":4500},{"d":"2011-12-01","o":8.4,"h":8.71,"l":7.86,"c":8.4,"v":24200},{"d":"2011-12-02","o":8.31,"h":8.38,"l":8,"c":8.15,"v":8100},{"d":"2011-12-05","o":7.9,"h":8,"l":7.2,"c":7.89,"v":55500},{"d":"2011-12-06","o":7.8,"h":8.74,"l":5.43,"c":8.02,"v":43700},{"d":"2011-12-07","o":8,"h":8.47,"l":7.98,"c":8.47,"v":16600},{"d":"2011-12-08","o":8.48,"h":8.48,"l":8,"c":8.25,"v":24800},{"d":"2011-12-09","o":8.07,"h":8.07,"l":7.82,"c":8,"v":15900},{"d":"2011-12-12","o":7.76,"h":8.1,"l":7.7,"c":8.1,"v":24000},{"d":"2011-12-13","o":8.25,"h":8.54,"l":7.95,"c":8,"v":48800},{"d":"2011-12-14","o":7.96,"h":8.01,"l":6.47,"c":7.52,"v":128200},{"d":"2011-12-15","o":8.28,"h":9.32,"l":8.15,"c":9.01,"v":2142300},{"d":"2011-12-16","o":8.79,"h":9.5,"l":8.44,"c":9.5,"v":184200},{"d":"2011-12-19","o":9.55,"h":10.1,"l":8.8,"c":9.85,"v":107500},{"d":"2011-12-20","o":9.68,"h":10.5,"l":9.5,"c":9.51,"v":126500},{"d":"2011-12-21","o":9.55,"h":9.89,"l":9.02,"c":9.86,"v":27300},{"d":"2011-12-22","o":9.86,"h":9.97,"l":9.67,"c":9.88,"v":15100},{"d":"2011-12-23","o":9.4,"h":10.08,"l":9.4,"c":9.86,"v":24200},{"d":"2011-12-27","o":9.5,"h":10,"l":9.5,"c":9.85,"v":13700},{"d":"2011-12-28","o":9.61,"h":9.85,"l":9.51,"c":9.53,"v":31300},{"d":"2011-12-29","o":9.65,"h":9.85,"l":9.6,"c":9.83,"v":72800},{"d":"2011-12-30","o":9.9,"h":9.97,"l":9.8,"c":9.97,"v":47600},{"d":"2012-01-03","o":9.82,"h":9.97,"l":9.71,"c":9.92,"v":76100},{"d":"2012-01-04","o":9.92,"h":10.05,"l":9.71,"c":9.74,"v":46900},{"d":"2012-01-05","o":9.38,"h":9.95,"l":9.38,"c":9.77,"v":51600},{"d":"2012-01-06","o":10.49,"h":11.81,"l":10,"c":11.36,"v":464400},{"d":"2012-01-09","o":11.3,"h":11.3,"l":10.82,"c":11.3,"v":59700},{"d":"2012-01-10","o":11.25,"h":11.56,"l":10.8,"c":11.46,"v":61200},{"d":"2012-01-11","o":11.49,"h":11.5,"l":11.21,"c":11.32,"v":30700},{"d":"2012-01-12","o":11.5,"h":11.75,"l":11.31,"c":11.4,"v":93500},{"d":"2012-01-13","o":11.35,"h":11.48,"l":11.21,"c":11.32,"v":19800},{"d":"2012-01-17","o":11.36,"h":11.44,"l":11,"c":11.39,"v":59600},{"d":"2012-01-18","o":11.45,"h":11.7,"l":11.1,"c":11.54,"v":43400},{"d":"2012-01-19","o":12.02,"h":12.13,"l":11.48,"c":11.48,"v":72900},{"d":"2012-01-20","o":11.4,"h":11.66,"l":11.35,"c":11.59,"v":20500},{"d":"2012-01-23","o":11.56,"h":11.6,"l":11.25,"c":11.28,"v":64800},{"d":"2012-01-24","o":11.32,"h":11.34,"l":11.14,"c":11.21,"v":23900},{"d":"2012-01-25","o":11.16,"h":11.16,"l":10.75,"c":10.83,"v":86300},{"d":"2012-01-26","o":10.77,"h":11.18,"l":10.65,"c":11.03,"v":81300},{"d":"2012-01-27","o":11.08,"h":11.46,"l":10.81,"c":11.44,"v":210700},{"d":"2012-01-30","o":11.37,"h":11.84,"l":11.37,"c":11.8,"v":34100},{"d":"2012-01-31","o":11.87,"h":12.63,"l":11.87,"c":12.25,"v":179600},{"d":"2012-02-01","o":12.25,"h":12.54,"l":12.01,"c":12.3,"v":75300},{"d":"2012-02-02","o":12.39,"h":12.72,"l":12.07,"c":12.62,"v":45400},{"d":"2012-02-03","o":12.71,"h":12.9,"l":12.42,"c":12.55,"v":82200},{"d":"2012-02-06","o":12.55,"h":13,"l":12.45,"c":12.77,"v":96400},{"d":"2012-02-07","o":12.9,"h":13.15,"l":12.65,"c":12.81,"v":54100},{"d":"2012-02-08","o":12.89,"h":13.49,"l":12.75,"c":13.2,"v":40600},{"d":"2012-02-09","o":13.2,"h":13.5,"l":13.09,"c":13.3,"v":54600},{"d":"2012-02-10","o":13.32,"h":13.44,"l":13,"c":13.19,"v":77400},{"d":"2012-02-13","o":13.28,"h":13.35,"l":12.95,"c":12.95,"v":147100},{"d":"2012-02-14","o":13.13,"h":13.25,"l":13,"c":13.15,"v":77200},{"d":"2012-02-15","o":13.09,"h":13.46,"l":13.09,"c":13.16,"v":48000},{"d":"2012-02-16","o":13.19,"h":13.71,"l":13.19,"c":13.65,"v":285500},{"d":"2012-02-17","o":13.71,"h":14.09,"l":13.5,"c":13.87,"v":87800},{"d":"2012-02-21","o":14.04,"h":15.02,"l":14.04,"c":14.22,"v":119500},{"d":"2012-02-22","o":14.36,"h":14.75,"l":13.82,"c":13.89,"v":28000},{"d":"2012-02-23","o":13.89,"h":14.25,"l":13.77,"c":13.85,"v":85300},{"d":"2012-02-24","o":13.94,"h":14.12,"l":13.86,"c":13.92,"v":65200},{"d":"2012-02-27","o":13.93,"h":14.24,"l":13.85,"c":13.93,"v":43600},{"d":"2012-02-28","o":14.02,"h":14.14,"l":13.79,"c":14,"v":38600},{"d":"2012-02-29","o":14.01,"h":14.07,"l":13.88,"c":13.99,"v":34000},{"d":"2012-03-01","o":13.93,"h":14.08,"l":13.83,"c":13.89,"v":20000},{"d":"2012-03-02","o":13.85,"h":13.85,"l":13.08,"c":13.75,"v":59800},{"d":"2012-03-05","o":14.17,"h":14.59,"l":13.85,"c":14.06,"v":139900},{"d":"2012-03-06","o":14.07,"h":14.17,"l":13.67,"c":13.73,"v":19500},{"d":"2012-03-07","o":13.95,"h":14,"l":13.54,"c":13.85,"v":47300},{"d":"2012-03-08","o":13.87,"h":14.27,"l":13.09,"c":14.22,"v":122300},{"d":"2012-03-09","o":14.27,"h":15.36,"l":13.47,"c":14.75,"v":109900},{"d":"2012-03-12","o":14.59,"h":14.86,"l":14.52,"c":14.75,"v":93300},{"d":"2012-03-13","o":14.75,"h":15.13,"l":14.7,"c":15.07,"v":75700},{"d":"2012-03-14","o":15.1,"h":15.29,"l":14.99,"c":15.24,"v":77700},{"d":"2012-03-15","o":15.45,"h":16.36,"l":15.1,"c":16.23,"v":74100},{"d":"2012-03-16","o":16.27,"h":16.5,"l":15.91,"c":16.32,"v":42900},{"d":"2012-03-19","o":16.28,"h":16.49,"l":15.93,"c":15.96,"v":41500},{"d":"2012-03-20","o":16.01,"h":16.05,"l":15.41,"c":15.74,"v":76000},{"d":"2012-03-21","o":16.25,"h":16.25,"l":15.28,"c":16.14,"v":69700},{"d":"2012-03-22","o":16.12,"h":16.28,"l":15.8,"c":15.9,"v":133800},{"d":"2012-03-23","o":15.84,"h":15.84,"l":15.5,"c":15.67,"v":17800},{"d":"2012-03-26","o":15.74,"h":16.12,"l":15.43,"c":15.84,"v":40600},{"d":"2012-03-27","o":15.8,"h":16.32,"l":15.8,"c":16.19,"v":55200},{"d":"2012-03-28","o":16.14,"h":16.14,"l":15.75,"c":15.96,"v":80100},{"d":"2012-03-29","o":15.89,"h":16.45,"l":15.83,"c":16.38,"v":16000},{"d":"2012-03-30","o":16.46,"h":16.5,"l":16.17,"c":16.3,"v":23900},{"d":"2012-04-02","o":16.27,"h":16.77,"l":16.12,"c":16.76,"v":43600},{"d":"2012-04-03","o":16.77,"h":16.83,"l":16.05,"c":16.19,"v":42600},{"d":"2012-04-04","o":16.25,"h":16.25,"l":15.8,"c":15.82,"v":39300},{"d":"2012-04-05","o":15.94,"h":16.05,"l":15.51,"c":15.63,"v":53000},{"d":"2012-04-09","o":15.5,"h":16.1,"l":15.35,"c":15.49,"v":59300},{"d":"2012-04-10","o":15.49,"h":15.69,"l":14.64,"c":15.12,"v":95500},{"d":"2012-04-11","o":15.17,"h":15.42,"l":14.4,"c":14.89,"v":53300},{"d":"2012-04-12","o":15.08,"h":15.29,"l":14.89,"c":15.02,"v":123600},{"d":"2012-04-13","o":14.96,"h":15.19,"l":14.5,"c":14.84,"v":91000},{"d":"2012-04-16","o":14.79,"h":15.06,"l":14.69,"c":14.9,"v":112100},{"d":"2012-04-17","o":14.99,"h":15.52,"l":14.84,"c":15.45,"v":112500},{"d":"2012-04-18","o":15.03,"h":15.62,"l":15.03,"c":15.46,"v":59100},{"d":"2012-04-19","o":15.89,"h":16.24,"l":15.49,"c":15.97,"v":81000},{"d":"2012-04-20","o":16,"h":16.08,"l":15.52,"c":15.7,"v":70600},{"d":"2012-04-23","o":15.61,"h":15.61,"l":15.13,"c":15.29,"v":41000},{"d":"2012-04-24","o":15.27,"h":15.47,"l":15.18,"c":15.26,"v":29600},{"d":"2012-04-25","o":15.34,"h":16.66,"l":15.31,"c":16.55,"v":76500},{"d":"2012-04-26","o":16.52,"h":16.7,"l":15.75,"c":16.12,"v":62200},{"d":"2012-04-27","o":16.75,"h":16.75,"l":15.48,"c":15.98,"v":60200},{"d":"2012-04-30","o":15.85,"h":15.97,"l":14.69,"c":15.96,"v":69000},{"d":"2012-05-01","o":15.97,"h":16.75,"l":15.96,"c":16.58,"v":62000},{"d":"2012-05-02","o":16.73,"h":17.24,"l":16.27,"c":16.99,"v":65400},{"d":"2012-05-03","o":17.04,"h":18,"l":16.72,"c":17.69,"v":150400},{"d":"2012-05-04","o":17.5,"h":17.54,"l":16.95,"c":17,"v":90600},{"d":"2012-05-07","o":17.03,"h":17.21,"l":16.77,"c":16.92,"v":99000},{"d":"2012-05-08","o":16.83,"h":17.22,"l":16.26,"c":16.99,"v":47200},{"d":"2012-05-09","o":16.97,"h":16.97,"l":16.33,"c":16.46,"v":32000},{"d":"2012-05-10","o":16.46,"h":16.46,"l":15.75,"c":15.97,"v":127000},{"d":"2012-05-11","o":15.9,"h":15.97,"l":15.25,"c":15.42,"v":73300},{"d":"2012-05-14","o":15.33,"h":15.78,"l":14.82,"c":15.08,"v":93200},{"d":"2012-05-15","o":15,"h":15.97,"l":15,"c":15.59,"v":124000},{"d":"2012-05-16","o":15.75,"h":16.82,"l":15.75,"c":16.51,"v":3373500},{"d":"2012-05-17","o":16.88,"h":17.41,"l":16.16,"c":16.48,"v":491800},{"d":"2012-05-18","o":16.53,"h":16.96,"l":16.21,"c":16.41,"v":223400},{"d":"2012-05-21","o":16.34,"h":16.53,"l":15.84,"c":16.5,"v":249600},{"d":"2012-05-22","o":16.46,"h":16.85,"l":16.15,"c":16.26,"v":303000},{"d":"2012-05-23","o":16.21,"h":16.69,"l":15.93,"c":16.39,"v":89000},{"d":"2012-05-24","o":16.5,"h":17.24,"l":16.4,"c":17.16,"v":169300},{"d":"2012-05-25","o":17.26,"h":18.36,"l":16.52,"c":18.03,"v":212100},{"d":"2012-05-29","o":18.6,"h":18.6,"l":17.63,"c":18,"v":157700},{"d":"2012-05-30","o":17.8,"h":17.85,"l":16.91,"c":17.11,"v":209500},{"d":"2012-05-31","o":17,"h":17.9,"l":16.5,"c":17.9,"v":1473500},{"d":"2012-06-01","o":17.86,"h":18.5,"l":17.66,"c":17.92,"v":323300},{"d":"2012-06-04","o":17.75,"h":17.75,"l":15.57,"c":15.87,"v":1296700},{"d":"2012-06-05","o":15.6,"h":16.04,"l":15.02,"c":15.86,"v":188400},{"d":"2012-06-06","o":15.96,"h":16.72,"l":15.96,"c":16.25,"v":231400},{"d":"2012-06-07","o":16.43,"h":16.76,"l":16,"c":16.57,"v":237700},{"d":"2012-06-08","o":16.49,"h":17.42,"l":16.08,"c":17.11,"v":203400},{"d":"2012-06-11","o":17.28,"h":17.55,"l":16.99,"c":16.99,"v":277400},{"d":"2012-06-12","o":17.1,"h":17.58,"l":16.68,"c":17.45,"v":141500},{"d":"2012-06-13","o":17.46,"h":17.46,"l":16.49,"c":17,"v":142000},{"d":"2012-06-14","o":16.96,"h":17.29,"l":16.72,"c":16.9,"v":149900},{"d":"2012-06-15","o":16.83,"h":17.01,"l":16.63,"c":16.94,"v":322000},{"d":"2012-06-18","o":16.91,"h":17.37,"l":16.56,"c":16.95,"v":152400},{"d":"2012-06-19","o":17,"h":17.25,"l":16.84,"c":17.06,"v":142000},{"d":"2012-06-20","o":16.98,"h":17.47,"l":16.11,"c":16.96,"v":209000},{"d":"2012-06-21","o":17,"h":17.2,"l":16.3,"c":16.8,"v":288000},{"d":"2012-06-22","o":16.95,"h":17,"l":16.05,"c":16.51,"v":3318300},{"d":"2012-06-25","o":16.35,"h":16.91,"l":16,"c":16.85,"v":205200},{"d":"2012-06-26","o":17.15,"h":17.33,"l":16.85,"c":17.06,"v":162600},{"d":"2012-06-27","o":17.04,"h":17.84,"l":17.03,"c":17.52,"v":325600},{"d":"2012-06-28","o":17.4,"h":17.59,"l":16.74,"c":17.14,"v":116800},{"d":"2012-06-29","o":17.66,"h":17.87,"l":17.19,"c":17.54,"v":367700},{"d":"2012-07-02","o":17.58,"h":18.42,"l":17.35,"c":18.35,"v":244700},{"d":"2012-07-03","o":18.39,"h":19.49,"l":18.39,"c":19.37,"v":183500},{"d":"2012-07-05","o":19.31,"h":19.92,"l":18.61,"c":18.64,"v":228600},{"d":"2012-07-06","o":18.47,"h":19.09,"l":18.25,"c":18.96,"v":91400},{"d":"2012-07-09","o":18.9,"h":18.95,"l":18.38,"c":18.49,"v":88400},{"d":"2012-07-10","o":18.55,"h":18.61,"l":17.9,"c":18.03,"v":91400},{"d":"2012-07-11","o":18.12,"h":18.3,"l":17.59,"c":18.19,"v":115700},{"d":"2012-07-12","o":18.06,"h":18.06,"l":17.17,"c":17.99,"v":94600},{"d":"2012-07-13","o":18.03,"h":18.9,"l":18.03,"c":18.71,"v":75400},{"d":"2012-07-16","o":18.7,"h":18.7,"l":17.73,"c":17.86,"v":111900},{"d":"2012-07-17","o":17.92,"h":18.15,"l":17.41,"c":17.9,"v":81900},{"d":"2012-07-18","o":17,"h":17.32,"l":16.09,"c":17.21,"v":938900},{"d":"2012-07-19","o":17.23,"h":17.54,"l":16.57,"c":16.6,"v":223300},{"d":"2012-07-20","o":16.53,"h":16.8,"l":16.26,"c":16.76,"v":155600},{"d":"2012-07-23","o":16.42,"h":16.5,"l":15.56,"c":15.57,"v":148200},{"d":"2012-07-24","o":15.67,"h":16.14,"l":15.08,"c":16.09,"v":242800},{"d":"2012-07-25","o":16.25,"h":16.3,"l":15.82,"c":16.24,"v":159400},{"d":"2012-07-26","o":16.43,"h":16.43,"l":15.96,"c":16.2,"v":93400},{"d":"2012-07-27","o":16.27,"h":16.61,"l":16.13,"c":16.4,"v":123000},{"d":"2012-07-30","o":16.4,"h":16.4,"l":15.27,"c":15.97,"v":111800},{"d":"2012-07-31","o":15.91,"h":16.33,"l":15.91,"c":16.14,"v":149500},{"d":"2012-08-01","o":16.31,"h":16.77,"l":15.42,"c":16.45,"v":323900},{"d":"2012-08-02","o":16.45,"h":16.63,"l":16.25,"c":16.6,"v":161500},{"d":"2012-08-03","o":16.72,"h":17.33,"l":16.41,"c":17.18,"v":178900},{"d":"2012-08-06","o":17.23,"h":17.43,"l":16.99,"c":17.2,"v":80200},{"d":"2012-08-07","o":17.24,"h":17.61,"l":17.04,"c":17.55,"v":84400},{"d":"2012-08-08","o":17.54,"h":17.76,"l":17.23,"c":17.62,"v":65300},{"d":"2012-08-09","o":17.56,"h":19,"l":17.01,"c":18.86,"v":245900},{"d":"2012-08-10","o":18.81,"h":18.81,"l":17.68,"c":18.11,"v":124800},{"d":"2012-08-13","o":18.06,"h":18.06,"l":17.17,"c":17.67,"v":97600},{"d":"2012-08-14","o":17.61,"h":18.23,"l":17.61,"c":17.92,"v":70100},{"d":"2012-08-15","o":17.9,"h":18.46,"l":17.67,"c":18.44,"v":66300},{"d":"2012-08-16","o":18.34,"h":18.99,"l":17.99,"c":18.97,"v":80600},{"d":"2012-08-17","o":18.75,"h":18.75,"l":17.88,"c":18.46,"v":115600},{"d":"2012-08-20","o":18.38,"h":18.85,"l":18.16,"c":18.77,"v":109300},{"d":"2012-08-21","o":18.89,"h":19.56,"l":18.63,"c":19.35,"v":149100},{"d":"2012-08-22","o":19.28,"h":19.6,"l":18.52,"c":18.89,"v":206300},{"d":"2012-08-23","o":18.93,"h":19.04,"l":18.03,"c":18.87,"v":172100},{"d":"2012-08-24","o":18.78,"h":19.25,"l":18.58,"c":18.97,"v":63100},{"d":"2012-08-27","o":19.03,"h":19.24,"l":18.48,"c":18.61,"v":44300},{"d":"2012-08-28","o":18.56,"h":18.93,"l":17.9,"c":18.33,"v":101600},{"d":"2012-08-29","o":18.4,"h":19.17,"l":18.29,"c":18.95,"v":116900},{"d":"2012-08-30","o":19.04,"h":19.04,"l":18.44,"c":18.98,"v":79500},{"d":"2012-08-31","o":19.13,"h":19.2,"l":18.74,"c":19.18,"v":53800},{"d":"2012-09-04","o":19.1,"h":21.26,"l":19.1,"c":21.08,"v":389300},{"d":"2012-09-05","o":21.17,"h":21.87,"l":20.72,"c":20.83,"v":198700},{"d":"2012-09-06","o":21.04,"h":22.05,"l":20.68,"c":21.85,"v":159100},{"d":"2012-09-07","o":22,"h":22,"l":20.71,"c":20.92,"v":198600},{"d":"2012-09-10","o":20.95,"h":21.75,"l":20.93,"c":21.72,"v":170100},{"d":"2012-09-11","o":21.7,"h":22.08,"l":21.35,"c":22.03,"v":273800},{"d":"2012-09-12","o":22.1,"h":22.71,"l":21.87,"c":22.41,"v":294700},{"d":"2012-09-13","o":22.76,"h":23.94,"l":22.28,"c":22.73,"v":363900},{"d":"2012-09-14","o":22.8,"h":23.12,"l":22.39,"c":22.71,"v":328500},{"d":"2012-09-17","o":22.7,"h":22.96,"l":22.49,"c":22.66,"v":177200},{"d":"2012-09-18","o":22.65,"h":23.03,"l":22.61,"c":22.8,"v":125100},{"d":"2012-09-19","o":22.81,"h":23.32,"l":22.81,"c":23.2,"v":134300},{"d":"2012-09-20","o":23.03,"h":23.66,"l":22.82,"c":23.52,"v":134800},{"d":"2012-09-21","o":23.5,"h":23.8,"l":22.99,"c":23.09,"v":307000},{"d":"2012-09-24","o":23.1,"h":23.66,"l":22.59,"c":23.41,"v":118500},{"d":"2012-09-25","o":23.15,"h":23.92,"l":22.85,"c":23.02,"v":215800},{"d":"2012-09-26","o":23,"h":23.39,"l":22.82,"c":23.3,"v":154200},{"d":"2012-09-27","o":23.35,"h":23.84,"l":23.3,"c":23.39,"v":114000},{"d":"2012-09-28","o":23.22,"h":24.12,"l":22.67,"c":23.83,"v":157800},{"d":"2012-10-01","o":23.93,"h":24.83,"l":23.83,"c":24.14,"v":175600},{"d":"2012-10-02","o":24.22,"h":24.35,"l":23.53,"c":24,"v":107000},{"d":"2012-10-03","o":24.08,"h":24.52,"l":23.58,"c":23.86,"v":144600},{"d":"2012-10-04","o":23.94,"h":24.29,"l":23.55,"c":23.99,"v":139300},{"d":"2012-10-05","o":24.02,"h":24.02,"l":23.51,"c":23.65,"v":68300},{"d":"2012-10-08","o":23.57,"h":23.92,"l":23.16,"c":23.84,"v":114000},{"d":"2012-10-09","o":23.79,"h":23.79,"l":22.19,"c":22.53,"v":188600},{"d":"2012-10-10","o":22.6,"h":22.6,"l":22.19,"c":22.57,"v":182800},{"d":"2012-10-11","o":22.63,"h":23.18,"l":22.39,"c":23.02,"v":138900},{"d":"2012-10-12","o":22.69,"h":23.81,"l":22.69,"c":23,"v":49700},{"d":"2012-10-15","o":22.99,"h":23.08,"l":22.58,"c":22.7,"v":63700},{"d":"2012-10-16","o":22.77,"h":23,"l":22.45,"c":22.54,"v":63900},{"d":"2012-10-17","o":22.58,"h":22.83,"l":21.74,"c":22.16,"v":353400},{"d":"2012-10-18","o":22.16,"h":22.26,"l":21.79,"c":22.2,"v":91900},{"d":"2012-10-19","o":22.16,"h":22.16,"l":21.74,"c":21.77,"v":285000},{"d":"2012-10-22","o":21.69,"h":22.08,"l":21.18,"c":21.24,"v":123800},{"d":"2012-10-23","o":20.99,"h":21.63,"l":20.57,"c":21.47,"v":155600},{"d":"2012-10-24","o":21.48,"h":21.93,"l":21.43,"c":21.61,"v":59100},{"d":"2012-10-25","o":21.8,"h":21.92,"l":18.74,"c":21.56,"v":68500},{"d":"2012-10-26","o":21.57,"h":21.89,"l":21,"c":21.04,"v":50400},{"d":"2012-10-31","o":21,"h":21,"l":18.53,"c":20.57,"v":112000},{"d":"2012-11-01","o":20.51,"h":20.72,"l":19.65,"c":20.2,"v":203800},{"d":"2012-11-02","o":20.25,"h":20.44,"l":19.76,"c":20.16,"v":184100},{"d":"2012-11-05","o":20.15,"h":20.66,"l":19.95,"c":20.41,"v":106100},{"d":"2012-11-06","o":20.54,"h":22.19,"l":20.4,"c":22.01,"v":322700},{"d":"2012-11-07","o":21.96,"h":22.37,"l":18.64,"c":20.88,"v":1297400},{"d":"2012-11-08","o":21.21,"h":21.39,"l":20.16,"c":20.86,"v":162900},{"d":"2012-11-09","o":20.77,"h":21.06,"l":20.54,"c":20.97,"v":127700},{"d":"2012-11-12","o":20.96,"h":21.62,"l":20.82,"c":21.41,"v":75100},{"d":"2012-11-13","o":21.36,"h":21.36,"l":20.72,"c":21.23,"v":149800},{"d":"2012-11-14","o":21.23,"h":21.44,"l":20.68,"c":21.11,"v":311700},{"d":"2012-11-15","o":21.06,"h":21.66,"l":20.95,"c":21.61,"v":122400},{"d":"2012-11-16","o":21.51,"h":21.99,"l":21.27,"c":21.47,"v":230100},{"d":"2012-11-19","o":21.66,"h":22.34,"l":21.46,"c":22.34,"v":180700},{"d":"2012-11-20","o":22.25,"h":22.84,"l":22.14,"c":22.78,"v":61300},{"d":"2012-11-21","o":22.8,"h":22.8,"l":22.19,"c":22.3,"v":51100},{"d":"2012-11-23","o":22.34,"h":22.5,"l":22.23,"c":22.31,"v":37400},{"d":"2012-11-26","o":22.34,"h":22.79,"l":22.15,"c":22.65,"v":60100},{"d":"2012-11-27","o":22.81,"h":22.98,"l":22.21,"c":22.31,"v":239300},{"d":"2012-11-28","o":22.22,"h":22.61,"l":22,"c":22.27,"v":129400},{"d":"2012-11-29","o":22.47,"h":23.03,"l":22.35,"c":22.81,"v":127200},{"d":"2012-11-30","o":22.77,"h":23.15,"l":22.55,"c":22.95,"v":200500},{"d":"2012-12-03","o":23.14,"h":23.33,"l":22.74,"c":22.83,"v":215800},{"d":"2012-12-04","o":22.26,"h":22.35,"l":21.67,"c":22.15,"v":237600},{"d":"2012-12-05","o":22.25,"h":22.3,"l":21.6,"c":22.02,"v":269200},{"d":"2012-12-06","o":21.85,"h":23.03,"l":21.26,"c":22.84,"v":523100},{"d":"2012-12-07","o":22.9,"h":22.94,"l":22,"c":22.05,"v":5902300},{"d":"2012-12-10","o":22,"h":22.53,"l":22,"c":22.48,"v":980400},{"d":"2012-12-11","o":22.57,"h":22.59,"l":22.03,"c":22.27,"v":383400},{"d":"2012-12-12","o":22.35,"h":22.53,"l":22.22,"c":22.41,"v":581800},{"d":"2012-12-13","o":22.35,"h":22.42,"l":21.8,"c":22.4,"v":315900},{"d":"2012-12-14","o":22.4,"h":22.46,"l":22.04,"c":22.41,"v":273900},{"d":"2012-12-17","o":22.43,"h":22.5,"l":22,"c":22.37,"v":284100},{"d":"2012-12-18","o":22.46,"h":22.8,"l":22.41,"c":22.6,"v":434900},{"d":"2012-12-19","o":22.7,"h":22.8,"l":21.81,"c":22.8,"v":248700},{"d":"2012-12-20","o":22.71,"h":22.95,"l":22.35,"c":22.92,"v":178600},{"d":"2012-12-21","o":22.78,"h":22.98,"l":21.92,"c":22.79,"v":904700},{"d":"2012-12-24","o":22.74,"h":22.8,"l":22.33,"c":22.71,"v":53200},{"d":"2012-12-26","o":22.51,"h":22.67,"l":22.35,"c":22.41,"v":123200},{"d":"2012-12-27","o":22.55,"h":22.7,"l":22.14,"c":22.41,"v":276300},{"d":"2012-12-28","o":22.24,"h":22.92,"l":22.24,"c":22.54,"v":175600},{"d":"2012-12-31","o":22.5,"h":23.35,"l":22.43,"c":23.35,"v":375800},{"d":"2013-01-02","o":23.5,"h":24.55,"l":22.64,"c":24.37,"v":885100},{"d":"2013-01-03","o":24.47,"h":24.64,"l":24.12,"c":24.19,"v":391300},{"d":"2013-01-04","o":24.4,"h":24.56,"l":23.55,"c":23.63,"v":305000},{"d":"2013-01-07","o":23.7,"h":24.21,"l":23.39,"c":24.15,"v":121300},{"d":"2013-01-08","o":24.76,"h":25.76,"l":24.65,"c":24.94,"v":416600},{"d":"2013-01-09","o":25.08,"h":25.39,"l":24.75,"c":25.07,"v":263800},{"d":"2013-01-10","o":25.09,"h":25.29,"l":24.82,"c":24.83,"v":151700},{"d":"2013-01-11","o":24.89,"h":25.21,"l":24.45,"c":24.85,"v":258200},{"d":"2013-01-14","o":24.85,"h":24.85,"l":24.18,"c":24.69,"v":294000},{"d":"2013-01-15","o":24.78,"h":25.5,"l":24.29,"c":25.33,"v":348900},{"d":"2013-01-16","o":25.35,"h":26.01,"l":25.2,"c":25.94,"v":246900},{"d":"2013-01-17","o":26,"h":26.1,"l":25.58,"c":26.06,"v":189900},{"d":"2013-01-18","o":26.01,"h":26.29,"l":25.99,"c":26.28,"v":94900},{"d":"2013-01-22","o":26.34,"h":27.51,"l":26.05,"c":26.88,"v":286000},{"d":"2013-01-23","o":26.91,"h":26.98,"l":26.12,"c":26.3,"v":220600},{"d":"2013-01-24","o":26.28,"h":26.54,"l":25.98,"c":26.5,"v":272100},{"d":"2013-01-25","o":26.63,"h":26.79,"l":25.99,"c":26.3,"v":490900},{"d":"2013-01-28","o":26.3,"h":26.54,"l":25.58,"c":26,"v":286700},{"d":"2013-01-29","o":26.03,"h":26.03,"l":25.15,"c":25.63,"v":168300},{"d":"2013-01-30","o":25.59,"h":25.75,"l":25.18,"c":25.62,"v":166300},{"d":"2013-01-31","o":25.54,"h":26.06,"l":25.15,"c":25.57,"v":254200},{"d":"2013-02-01","o":25.83,"h":26.82,"l":25.72,"c":25.89,"v":394200},{"d":"2013-02-04","o":26.07,"h":26.28,"l":25.3,"c":25.52,"v":222800},{"d":"2013-02-05","o":25.59,"h":26.18,"l":25.59,"c":25.75,"v":302700},{"d":"2013-02-06","o":25.6,"h":25.82,"l":25.2,"c":25.64,"v":162800},{"d":"2013-02-07","o":25.57,"h":26.3,"l":25.44,"c":26.09,"v":153600},{"d":"2013-02-08","o":26.13,"h":26.59,"l":25.89,"c":26.19,"v":150000},{"d":"2013-02-11","o":26.23,"h":26.54,"l":25.76,"c":25.88,"v":105900},{"d":"2013-02-12","o":25.91,"h":25.99,"l":25.42,"c":25.67,"v":122000},{"d":"2013-02-13","o":25.62,"h":25.95,"l":25.19,"c":25.71,"v":122800},{"d":"2013-02-14","o":25.59,"h":27.1,"l":25.59,"c":26.71,"v":367800},{"d":"2013-02-15","o":26.7,"h":26.77,"l":25.63,"c":25.94,"v":195300},{"d":"2013-02-19","o":25.91,"h":26.41,"l":25.72,"c":26.24,"v":208800},{"d":"2013-02-20","o":26.3,"h":26.4,"l":24.93,"c":25.89,"v":255200},{"d":"2013-02-21","o":25.74,"h":26.68,"l":25.28,"c":26.27,"v":542300},{"d":"2013-02-22","o":26.53,"h":27.06,"l":26.28,"c":26.8,"v":377300},{"d":"2013-02-25","o":26.85,"h":27.08,"l":26.07,"c":26.24,"v":665200},{"d":"2013-02-26","o":26.43,"h":26.75,"l":26.15,"c":26.59,"v":191900},{"d":"2013-02-27","o":26.58,"h":27.62,"l":26.55,"c":27.2,"v":304900},{"d":"2013-02-28","o":27.25,"h":27.5,"l":26.89,"c":27.22,"v":179100},{"d":"2013-03-01","o":27.07,"h":27.14,"l":26.41,"c":26.5,"v":353600},{"d":"2013-03-04","o":27.38,"h":28.49,"l":27.19,"c":27.84,"v":464300},{"d":"2013-03-05","o":28.5,"h":28.5,"l":27.52,"c":28.02,"v":288600},{"d":"2013-03-06","o":28.12,"h":28.21,"l":27.25,"c":27.52,"v":180700},{"d":"2013-03-07","o":27.6,"h":28.07,"l":27.29,"c":27.32,"v":200500},{"d":"2013-03-08","o":27.47,"h":28,"l":27.22,"c":27.89,"v":415700},{"d":"2013-03-11","o":27.84,"h":28.33,"l":27.84,"c":28.03,"v":172400},{"d":"2013-03-12","o":28.12,"h":28.26,"l":27.76,"c":28.04,"v":226600},{"d":"2013-03-13","o":28.65,"h":29.03,"l":28.04,"c":28.13,"v":322400},{"d":"2013-03-14","o":28.09,"h":28.49,"l":27.94,"c":28.1,"v":271500},{"d":"2013-03-15","o":28.07,"h":28.25,"l":27.91,"c":28.02,"v":605300},{"d":"2013-03-18","o":27.82,"h":28.23,"l":27.42,"c":28.19,"v":236400},{"d":"2013-03-19","o":28.59,"h":29.09,"l":28.04,"c":28.25,"v":198800},{"d":"2013-03-20","o":28.32,"h":28.83,"l":28.26,"c":28.53,"v":178000},{"d":"2013-03-21","o":28.43,"h":29.1,"l":28.42,"c":29,"v":547700},{"d":"2013-03-22","o":29.27,"h":29.36,"l":28.16,"c":28.94,"v":206300},{"d":"2013-03-25","o":28.99,"h":29.38,"l":28.73,"c":29.26,"v":218800},{"d":"2013-03-26","o":29.31,"h":29.45,"l":28.43,"c":29.25,"v":340800},{"d":"2013-03-27","o":29.09,"h":29.4,"l":28.69,"c":29.39,"v":139000},{"d":"2013-03-28","o":29.49,"h":29.5,"l":28.99,"c":29.39,"v":169100},{"d":"2013-04-01","o":29.54,"h":30.5,"l":29.38,"c":30.01,"v":459200},{"d":"2013-04-02","o":30.39,"h":30.39,"l":29.02,"c":29.12,"v":270600},{"d":"2013-04-03","o":29.19,"h":29.23,"l":27.85,"c":28.55,"v":505600},{"d":"2013-04-04","o":28.55,"h":28.77,"l":28,"c":28.57,"v":121900},{"d":"2013-04-05","o":28.41,"h":29.32,"l":28.02,"c":29.15,"v":574400},{"d":"2013-04-08","o":29.18,"h":29.31,"l":28.85,"c":29.01,"v":193000},{"d":"2013-04-09","o":28.97,"h":29.31,"l":28.64,"c":29.01,"v":186300},{"d":"2013-04-10","o":29,"h":29.62,"l":28.83,"c":29.53,"v":214000},{"d":"2013-04-11","o":29.53,"h":29.96,"l":28.94,"c":29.03,"v":215100},{"d":"2013-04-12","o":28.82,"h":29.75,"l":28.79,"c":29.65,"v":127500},{"d":"2013-04-15","o":29.48,"h":29.6,"l":28.99,"c":29.26,"v":527500},{"d":"2013-04-16","o":29.41,"h":30.48,"l":29.17,"c":30.37,"v":356500},{"d":"2013-04-17","o":30.07,"h":30.23,"l":29.49,"c":30.17,"v":293300},{"d":"2013-04-18","o":30.64,"h":31.18,"l":30.01,"c":30.95,"v":494500},{"d":"2013-04-19","o":31.03,"h":31.49,"l":31.03,"c":31.41,"v":314100},{"d":"2013-04-22","o":31.53,"h":31.57,"l":30.46,"c":30.89,"v":726900},{"d":"2013-04-23","o":31.13,"h":31.45,"l":30.71,"c":31.18,"v":358800},{"d":"2013-04-24","o":31.07,"h":31.6,"l":30.82,"c":31.59,"v":351800},{"d":"2013-04-25","o":31.59,"h":32,"l":31.18,"c":31.71,"v":366600},{"d":"2013-04-26","o":31.69,"h":31.96,"l":31.24,"c":31.84,"v":389300},{"d":"2013-04-29","o":32,"h":32.61,"l":31.84,"c":32.17,"v":282300},{"d":"2013-04-30","o":32.1,"h":32.34,"l":31.49,"c":31.55,"v":263100},{"d":"2013-05-01","o":31.6,"h":31.6,"l":30.85,"c":31.05,"v":370700},{"d":"2013-05-02","o":32.53,"h":33.5,"l":31.97,"c":32.47,"v":638000},{"d":"2013-05-03","o":32.25,"h":32.55,"l":31.61,"c":31.64,"v":560500},{"d":"2013-05-06","o":31.85,"h":32.69,"l":31.8,"c":32.42,"v":489400},{"d":"2013-05-07","o":32.61,"h":33.03,"l":32.47,"c":33.02,"v":230200},{"d":"2013-05-08","o":33.13,"h":33.25,"l":32.67,"c":33.17,"v":307700},{"d":"2013-05-09","o":33.32,"h":33.35,"l":32.85,"c":33,"v":298100},{"d":"2013-05-10","o":33.12,"h":33.82,"l":33.01,"c":33.72,"v":284800},{"d":"2013-05-13","o":33.78,"h":34.08,"l":33.37,"c":33.91,"v":194400},{"d":"2013-05-14","o":34.06,"h":34.62,"l":33.72,"c":33.99,"v":350800},{"d":"2013-05-15","o":34.09,"h":34.98,"l":33.73,"c":34.86,"v":287100},{"d":"2013-05-16","o":34.87,"h":34.94,"l":33.69,"c":33.81,"v":206300},{"d":"2013-05-17","o":33.97,"h":34.64,"l":33.93,"c":34.37,"v":277600},{"d":"2013-05-20","o":34.33,"h":34.41,"l":32.61,"c":32.97,"v":298200},{"d":"2013-05-21","o":33.06,"h":33.6,"l":31.83,"c":32.07,"v":768800},{"d":"2013-05-22","o":32.04,"h":33.04,"l":32.02,"c":32.2,"v":556900},{"d":"2013-05-23","o":32.09,"h":32.78,"l":32.02,"c":32.74,"v":584700},{"d":"2013-05-24","o":32.67,"h":33.2,"l":32.11,"c":32.9,"v":174400},{"d":"2013-05-28","o":33.21,"h":33.55,"l":33.12,"c":33.44,"v":211400},{"d":"2013-05-29","o":33.38,"h":33.4,"l":32.77,"c":33.05,"v":137000},{"d":"2013-05-30","o":33.06,"h":33.7,"l":32.78,"c":33.48,"v":153800},{"d":"2013-05-31","o":33.49,"h":33.98,"l":33.28,"c":33.39,"v":222400},{"d":"2013-06-03","o":33.55,"h":33.71,"l":32.62,"c":33.64,"v":230700},{"d":"2013-06-04","o":33.78,"h":33.98,"l":33.23,"c":33.5,"v":407200},{"d":"2013-06-05","o":33.5,"h":33.7,"l":32.55,"c":33.33,"v":982700},{"d":"2013-06-06","o":33.27,"h":34.07,"l":32.93,"c":33.39,"v":426400},{"d":"2013-06-07","o":33.67,"h":34.28,"l":33.53,"c":34.23,"v":216600},{"d":"2013-06-10","o":34.25,"h":34.99,"l":33.88,"c":34.95,"v":273500},{"d":"2013-06-11","o":34.32,"h":35.25,"l":34.27,"c":34.7,"v":273200},{"d":"2013-06-12","o":34.94,"h":35.36,"l":34.54,"c":34.76,"v":297300},{"d":"2013-06-13","o":34.72,"h":34.78,"l":33.47,"c":34.12,"v":363600},{"d":"2013-06-14","o":34,"h":34.34,"l":33.87,"c":34.05,"v":473400},{"d":"2013-06-17","o":34.04,"h":34.92,"l":33.89,"c":34.21,"v":544400},{"d":"2013-06-18","o":34.16,"h":35.75,"l":34.16,"c":35.43,"v":596600},{"d":"2013-06-19","o":35.45,"h":35.78,"l":34.38,"c":34.74,"v":329500},{"d":"2013-06-20","o":34.39,"h":34.85,"l":33.81,"c":34.16,"v":567700},{"d":"2013-06-21","o":34.31,"h":34.78,"l":33.85,"c":34.3,"v":447200},{"d":"2013-06-24","o":34.14,"h":35.16,"l":33.97,"c":34.9,"v":479700},{"d":"2013-06-25","o":35.19,"h":35.52,"l":34.51,"c":34.83,"v":502500},{"d":"2013-06-26","o":34.99,"h":35.15,"l":33.8,"c":34.01,"v":411800},{"d":"2013-06-27","o":34.26,"h":34.57,"l":34.09,"c":34.15,"v":223100},{"d":"2013-06-28","o":34.19,"h":34.6,"l":32.74,"c":33.07,"v":1554100},{"d":"2013-07-01","o":33.04,"h":33.97,"l":32.72,"c":33.94,"v":484200},{"d":"2013-07-02","o":34,"h":34,"l":32.8,"c":33.1,"v":318500},{"d":"2013-07-03","o":32.94,"h":32.94,"l":32.16,"c":32.46,"v":253000},{"d":"2013-07-05","o":32.41,"h":32.41,"l":30.7,"c":32.13,"v":795700},{"d":"2013-07-08","o":32.31,"h":33.5,"l":32.31,"c":33.5,"v":308900},{"d":"2013-07-09","o":33.71,"h":34.47,"l":33.31,"c":34.2,"v":304900},{"d":"2013-07-10","o":34.17,"h":34.76,"l":34.02,"c":34.57,"v":198400},{"d":"2013-07-11","o":34.99,"h":35,"l":34.61,"c":34.88,"v":194900},{"d":"2013-07-12","o":34.8,"h":35.94,"l":34.77,"c":35.23,"v":176400},{"d":"2013-07-15","o":35.36,"h":35.98,"l":35.23,"c":35.74,"v":152600},{"d":"2013-07-16","o":35.82,"h":36,"l":34.63,"c":35.15,"v":191500},{"d":"2013-07-17","o":35.02,"h":35.32,"l":34.47,"c":35.05,"v":129400},{"d":"2013-07-18","o":35.03,"h":35.55,"l":34.98,"c":35.13,"v":121600},{"d":"2013-07-19","o":35,"h":35.01,"l":34.25,"c":34.91,"v":211400},{"d":"2013-07-22","o":35,"h":35.18,"l":34.51,"c":34.93,"v":173100},{"d":"2013-07-23","o":34.97,"h":34.99,"l":34.61,"c":34.66,"v":180100},{"d":"2013-07-24","o":34.74,"h":34.81,"l":33.78,"c":34.15,"v":209700},{"d":"2013-07-25","o":34.15,"h":34.42,"l":33.98,"c":34.31,"v":314200},{"d":"2013-07-26","o":34.17,"h":34.51,"l":33.79,"c":34.42,"v":292200},{"d":"2013-07-29","o":34.45,"h":34.84,"l":33.87,"c":34.08,"v":229800},{"d":"2013-07-30","o":34.2,"h":34.94,"l":34.08,"c":34.6,"v":395100},{"d":"2013-07-31","o":34.99,"h":37,"l":34.78,"c":36.87,"v":823800},{"d":"2013-08-01","o":37.44,"h":38.17,"l":36.73,"c":37.96,"v":353900},{"d":"2013-08-02","o":37.87,"h":38.18,"l":37.45,"c":38.1,"v":264100},{"d":"2013-08-05","o":38.04,"h":38.9,"l":37.84,"c":38.09,"v":214400},{"d":"2013-08-06","o":38.06,"h":38.44,"l":37.46,"c":37.98,"v":264400},{"d":"2013-08-07","o":37.97,"h":38.23,"l":37.63,"c":38.21,"v":181900},{"d":"2013-08-08","o":38.42,"h":38.91,"l":37.61,"c":37.71,"v":273100},{"d":"2013-08-09","o":37.82,"h":38.33,"l":37.59,"c":38.02,"v":157900},{"d":"2013-08-12","o":37.89,"h":38.56,"l":37.45,"c":37.98,"v":128800},{"d":"2013-08-13","o":37.96,"h":38.49,"l":37.43,"c":38.12,"v":113900},{"d":"2013-08-14","o":38.21,"h":38.5,"l":37.74,"c":37.81,"v":174100},{"d":"2013-08-15","o":37.39,"h":37.79,"l":37.02,"c":37.49,"v":202300},{"d":"2013-08-16","o":37.27,"h":37.67,"l":36.65,"c":37.62,"v":148900},{"d":"2013-08-19","o":37.79,"h":37.94,"l":37.23,"c":37.65,"v":222800},{"d":"2013-08-20","o":37.71,"h":38.07,"l":37.69,"c":37.98,"v":106200},{"d":"2013-08-21","o":37.99,"h":38.02,"l":37.47,"c":37.75,"v":212500},{"d":"2013-08-22","o":37.73,"h":38.07,"l":37.59,"c":37.95,"v":96200},{"d":"2013-08-23","o":37.92,"h":38.15,"l":37.35,"c":38,"v":184400},{"d":"2013-08-26","o":38.03,"h":38.5,"l":37.36,"c":38.47,"v":199400},{"d":"2013-08-27","o":37.87,"h":38.23,"l":37.12,"c":37.26,"v":128400},{"d":"2013-08-28","o":37.15,"h":37.55,"l":36.92,"c":37.5,"v":145300},{"d":"2013-08-29","o":37.6,"h":38.65,"l":37.59,"c":38.28,"v":111400},{"d":"2013-08-30","o":38.36,"h":38.65,"l":38.13,"c":38.33,"v":181300},{"d":"2013-09-03","o":38.82,"h":39.49,"l":37.62,"c":37.81,"v":203300},{"d":"2013-09-04","o":37.78,"h":38.53,"l":37.54,"c":38.49,"v":160100},{"d":"2013-09-05","o":38.44,"h":38.78,"l":38.1,"c":38.22,"v":197600},{"d":"2013-09-06","o":38.54,"h":38.56,"l":37.38,"c":38.2,"v":144900},{"d":"2013-09-09","o":38.2,"h":38.67,"l":38.09,"c":38.53,"v":125800},{"d":"2013-09-10","o":38.76,"h":39.78,"l":38.68,"c":39.19,"v":207300},{"d":"2013-09-11","o":39.19,"h":39.22,"l":38.49,"c":38.72,"v":165700},{"d":"2013-09-12","o":38.64,"h":39.73,"l":38.62,"c":39.19,"v":248600},{"d":"2013-09-13","o":39.4,"h":39.94,"l":39.2,"c":39.51,"v":181000},{"d":"2013-09-16","o":39.82,"h":40.1,"l":39.42,"c":39.54,"v":166000},{"d":"2013-09-17","o":39.65,"h":40.98,"l":39.47,"c":40.65,"v":226000},{"d":"2013-09-18","o":40.7,"h":41.3,"l":39.82,"c":39.91,"v":327900},{"d":"2013-09-19","o":39.98,"h":40.22,"l":39.4,"c":39.54,"v":200400},{"d":"2013-09-20","o":41.11,"h":41.11,"l":38.85,"c":39.26,"v":376900},{"d":"2013-09-23","o":39.26,"h":39.8,"l":38.23,"c":39.67,"v":293800},{"d":"2013-09-24","o":39.57,"h":39.94,"l":38.97,"c":39.12,"v":209200},{"d":"2013-09-25","o":39.05,"h":39.65,"l":38.91,"c":39.45,"v":182200},{"d":"2013-09-26","o":39.57,"h":39.8,"l":38.93,"c":39.09,"v":211400},{"d":"2013-09-27","o":38.82,"h":39.91,"l":38.34,"c":39.6,"v":337000},{"d":"2013-09-30","o":39.4,"h":39.93,"l":39.05,"c":39.43,"v":217300},{"d":"2013-10-01","o":39.46,"h":40.03,"l":39.41,"c":39.65,"v":252000},{"d":"2013-10-02","o":39.53,"h":40.9,"l":39.52,"c":40.71,"v":263200},{"d":"2013-10-03","o":40.41,"h":41,"l":39.78,"c":40.01,"v":236900},{"d":"2013-10-04","o":39.9,"h":40.55,"l":39.67,"c":39.94,"v":138900},{"d":"2013-10-07","o":39.78,"h":39.94,"l":38.49,"c":39.32,"v":202900},{"d":"2013-10-08","o":39.44,"h":39.85,"l":38.38,"c":38.65,"v":166700},{"d":"2013-10-09","o":38.64,"h":38.8,"l":37.88,"c":38.25,"v":191000},{"d":"2013-10-10","o":38.58,"h":39.63,"l":38.4,"c":39.29,"v":149200},{"d":"2013-10-11","o":39.4,"h":39.43,"l":38.53,"c":38.82,"v":246200},{"d":"2013-10-14","o":38.61,"h":39.13,"l":38.44,"c":38.94,"v":109600},{"d":"2013-10-15","o":38.28,"h":38.98,"l":38.25,"c":38.53,"v":101100},{"d":"2013-10-16","o":38.51,"h":39.82,"l":38.51,"c":39.78,"v":196000},{"d":"2013-10-17","o":39.75,"h":40.37,"l":38.98,"c":40.14,"v":174200},{"d":"2013-10-18","o":40.46,"h":40.56,"l":39.85,"c":39.95,"v":228500},{"d":"2013-10-21","o":40.09,"h":40.35,"l":39.81,"c":39.99,"v":298900},{"d":"2013-10-22","o":40.19,"h":40.54,"l":39.68,"c":39.74,"v":333600},{"d":"2013-10-23","o":39.62,"h":39.74,"l":39.12,"c":39.43,"v":109800},{"d":"2013-10-24","o":39.43,"h":39.61,"l":39.17,"c":39.33,"v":101600},{"d":"2013-10-25","o":39.47,"h":39.52,"l":38.86,"c":39.28,"v":95300},{"d":"2013-10-28","o":39.2,"h":39.5,"l":38.81,"c":39.14,"v":340500},{"d":"2013-10-29","o":39.1,"h":40.56,"l":38.91,"c":39.35,"v":392400},{"d":"2013-10-30","o":40.14,"h":43.55,"l":39.39,"c":42.67,"v":987900},{"d":"2013-10-31","o":42.87,"h":43.71,"l":42.23,"c":43.42,"v":403100},{"d":"2013-11-01","o":43.22,"h":43.32,"l":42.07,"c":42.28,"v":296600},{"d":"2013-11-04","o":42.54,"h":43.48,"l":42.43,"c":42.71,"v":252100},{"d":"2013-11-05","o":42.63,"h":43.19,"l":41.95,"c":43.08,"v":111500},{"d":"2013-11-06","o":43.41,"h":43.92,"l":42.15,"c":42.21,"v":195500},{"d":"2013-11-07","o":42.3,"h":42.3,"l":41.36,"c":41.9,"v":258800},{"d":"2013-11-08","o":41.8,"h":43.65,"l":41.65,"c":43.06,"v":230700},{"d":"2013-11-11","o":43.13,"h":43.92,"l":43.13,"c":43.42,"v":159900},{"d":"2013-11-12","o":43.44,"h":44.29,"l":43.19,"c":44.24,"v":82400},{"d":"2013-11-13","o":44.14,"h":44.5,"l":43.63,"c":44.46,"v":99800},{"d":"2013-11-14","o":44.4,"h":44.96,"l":44.14,"c":44.7,"v":125200},{"d":"2013-11-15","o":44.63,"h":44.84,"l":43.19,"c":43.7,"v":237700},{"d":"2013-11-18","o":43.69,"h":43.9,"l":43.31,"c":43.57,"v":264300},{"d":"2013-11-19","o":43.49,"h":45.12,"l":43.41,"c":44,"v":433300},{"d":"2013-11-20","o":44,"h":45.38,"l":43.49,"c":44.97,"v":372100},{"d":"2013-11-21","o":45.21,"h":46.39,"l":45,"c":45.8,"v":185000},{"d":"2013-11-22","o":46.14,"h":46.28,"l":44.31,"c":44.84,"v":267400},{"d":"2013-11-25","o":45.12,"h":45.84,"l":44.83,"c":45.23,"v":228000},{"d":"2013-11-26","o":45.22,"h":46.79,"l":44.62,"c":46.64,"v":147800},{"d":"2013-11-27","o":46.89,"h":47.71,"l":46.3,"c":47.03,"v":208700},{"d":"2013-11-29","o":47.3,"h":47.6,"l":46.18,"c":46.2,"v":163200},{"d":"2013-12-02","o":46.32,"h":49.14,"l":46.32,"c":48.46,"v":605800},{"d":"2013-12-03","o":48.27,"h":48.35,"l":46.97,"c":47.82,"v":461600},{"d":"2013-12-04","o":47.53,"h":47.79,"l":46.31,"c":47.06,"v":347100},{"d":"2013-12-05","o":47.13,"h":47.56,"l":46.15,"c":46.39,"v":397300},{"d":"2013-12-06","o":46.28,"h":46.87,"l":45.65,"c":45.81,"v":414900},{"d":"2013-12-09","o":45.99,"h":46.36,"l":45.5,"c":45.71,"v":356200},{"d":"2013-12-10","o":45.59,"h":45.84,"l":45.08,"c":45.68,"v":376400},{"d":"2013-12-11","o":45.81,"h":46.2,"l":44.37,"c":44.69,"v":315200},{"d":"2013-12-12","o":44.78,"h":45.5,"l":44.32,"c":45.45,"v":301200},{"d":"2013-12-13","o":45.59,"h":46.91,"l":45.54,"c":46.1,"v":387700},{"d":"2013-12-16","o":46.11,"h":47.4,"l":45.98,"c":46.13,"v":322800},{"d":"2013-12-17","o":46.26,"h":47.73,"l":45.85,"c":46.48,"v":332700},{"d":"2013-12-18","o":47.1,"h":48.35,"l":46.45,"c":47.39,"v":782600},{"d":"2013-12-19","o":47.21,"h":47.54,"l":46.12,"c":46.64,"v":328800},{"d":"2013-12-20","o":46.85,"h":47.41,"l":45.96,"c":47.16,"v":390000},{"d":"2013-12-23","o":47.43,"h":47.92,"l":46.85,"c":47.84,"v":280900},{"d":"2013-12-24","o":48.02,"h":48.32,"l":47.37,"c":47.5,"v":134900},{"d":"2013-12-26","o":47.59,"h":48.47,"l":47.41,"c":47.94,"v":142900},{"d":"2013-12-27","o":48.12,"h":48.12,"l":47.01,"c":47.34,"v":345300},{"d":"2013-12-30","o":47.35,"h":48,"l":47,"c":47.76,"v":397600},{"d":"2013-12-31","o":47.59,"h":47.6,"l":46.53,"c":47.33,"v":1005200},{"d":"2014-01-02","o":47.28,"h":47.61,"l":46.56,"c":47.05,"v":392600},{"d":"2014-01-03","o":47.02,"h":48.1,"l":47.02,"c":47.77,"v":254600},{"d":"2014-01-06","o":48.07,"h":48.99,"l":47.81,"c":48.38,"v":638800},{"d":"2014-01-07","o":48,"h":49.44,"l":48,"c":48.48,"v":636700},{"d":"2014-01-08","o":48.5,"h":49.51,"l":48.5,"c":49.32,"v":483400},{"d":"2014-01-09","o":49.58,"h":49.79,"l":48.7,"c":49.46,"v":272700},{"d":"2014-01-10","o":49.7,"h":53,"l":49.63,"c":52.55,"v":872200},{"d":"2014-01-13","o":52,"h":52.89,"l":51.32,"c":51.68,"v":377200},{"d":"2014-01-14","o":51.68,"h":52.33,"l":51.5,"c":52.21,"v":288000},{"d":"2014-01-15","o":52.29,"h":52.85,"l":51.86,"c":52.7,"v":199700},{"d":"2014-01-16","o":52.74,"h":53.67,"l":52.56,"c":52.64,"v":207500},{"d":"2014-01-17","o":52.47,"h":53.53,"l":52.09,"c":53.01,"v":264700},{"d":"2014-01-21","o":53.49,"h":53.49,"l":52.51,"c":52.99,"v":219900},{"d":"2014-01-22","o":52.98,"h":53.87,"l":52.69,"c":53.55,"v":171800},{"d":"2014-01-23","o":53.22,"h":53.5,"l":52.46,"c":53.13,"v":226800},{"d":"2014-01-24","o":52.78,"h":52.78,"l":52.1,"c":52.26,"v":311700},{"d":"2014-01-27","o":52.22,"h":52.65,"l":51.59,"c":52.59,"v":526500},{"d":"2014-01-28","o":52.55,"h":52.98,"l":50.97,"c":51.44,"v":476500},{"d":"2014-01-29","o":51.17,"h":51.98,"l":50.54,"c":50.99,"v":381700},{"d":"2014-01-30","o":51.29,"h":51.66,"l":50.6,"c":50.63,"v":263800},{"d":"2014-01-31","o":50.03,"h":51.59,"l":49.75,"c":51.04,"v":302700},{"d":"2014-02-03","o":51.12,"h":52.04,"l":49.26,"c":49.81,"v":503400},{"d":"2014-02-04","o":49.86,"h":49.86,"l":48.36,"c":48.6,"v":434400},{"d":"2014-02-05","o":48.54,"h":48.93,"l":47.23,"c":48.12,"v":322000},{"d":"2014-02-06","o":48.37,"h":48.5,"l":47.52,"c":48.05,"v":270500},{"d":"2014-02-07","o":48.02,"h":49.54,"l":47.54,"c":49.29,"v":327400},{"d":"2014-02-10","o":49.45,"h":50.06,"l":49.27,"c":49.66,"v":223300},{"d":"2014-02-11","o":49.61,"h":50.58,"l":49.3,"c":50.25,"v":241200},{"d":"2014-02-12","o":50.18,"h":50.66,"l":49.58,"c":49.83,"v":196400},{"d":"2014-02-13","o":49.5,"h":51.44,"l":49.36,"c":51.24,"v":267800},{"d":"2014-02-14","o":51.39,"h":51.94,"l":50.98,"c":51.18,"v":244900},{"d":"2014-02-18","o":51.14,"h":53.46,"l":51.14,"c":53.37,"v":368900},{"d":"2014-02-19","o":53.5,"h":53.55,"l":51.45,"c":51.45,"v":468600},{"d":"2014-02-20","o":49.65,"h":52.42,"l":49,"c":51.89,"v":1125900},{"d":"2014-02-21","o":52.22,"h":52.99,"l":49.99,"c":50.06,"v":490600},{"d":"2014-02-24","o":50.34,"h":51.5,"l":50.25,"c":50.93,"v":344400},{"d":"2014-02-25","o":50.89,"h":51.62,"l":50.12,"c":50.21,"v":286500},{"d":"2014-02-26","o":50.1,"h":51.05,"l":50.01,"c":50.75,"v":240600},{"d":"2014-02-27","o":50.78,"h":51.44,"l":50.37,"c":50.79,"v":377800},{"d":"2014-02-28","o":50.95,"h":51.27,"l":49.37,"c":49.44,"v":288700},{"d":"2014-03-03","o":49.18,"h":49.21,"l":47.33,"c":48.14,"v":444900},{"d":"2014-03-04","o":48.71,"h":49.8,"l":48.25,"c":49.54,"v":743500},{"d":"2014-03-05","o":49.34,"h":49.82,"l":48.5,"c":48.73,"v":263200},{"d":"2014-03-06","o":48.28,"h":48.51,"l":47.13,"c":47.62,"v":494900},{"d":"2014-03-07","o":47.96,"h":48.22,"l":46.83,"c":47.29,"v":454800},{"d":"2014-03-10","o":47.37,"h":47.39,"l":46.09,"c":46.95,"v":368900},{"d":"2014-03-11","o":46.88,"h":46.88,"l":45.46,"c":46.14,"v":474900},{"d":"2014-03-12","o":45.74,"h":46.76,"l":45.39,"c":46.46,"v":319600},{"d":"2014-03-13","o":46.63,"h":47.16,"l":44.45,"c":45.07,"v":539700},{"d":"2014-03-14","o":44.8,"h":46.21,"l":44,"c":46.16,"v":326600},{"d":"2014-03-17","o":46.57,"h":46.83,"l":46.1,"c":46.4,"v":374800},{"d":"2014-03-18","o":46.32,"h":48.46,"l":46.32,"c":47.73,"v":516100},{"d":"2014-03-19","o":47.69,"h":48.11,"l":46.83,"c":47.49,"v":341100},{"d":"2014-03-20","o":47.28,"h":48.61,"l":46.5,"c":47.67,"v":144500},{"d":"2014-03-21","o":48.02,"h":48.64,"l":46.99,"c":47.28,"v":652200},{"d":"2014-03-24","o":47.23,"h":47.23,"l":45.33,"c":46.24,"v":384700},{"d":"2014-03-25","o":46.51,"h":47.02,"l":45.36,"c":45.62,"v":266300},{"d":"2014-03-26","o":45.94,"h":46.35,"l":45.37,"c":45.43,"v":282000},{"d":"2014-03-27","o":45.4,"h":45.77,"l":44.36,"c":44.82,"v":354700},{"d":"2014-03-28","o":44.66,"h":45.89,"l":44.15,"c":44.53,"v":241600},{"d":"2014-03-31","o":44.6,"h":45.67,"l":44.5,"c":45.12,"v":384400},{"d":"2014-04-01","o":45.05,"h":46.38,"l":44.86,"c":45.98,"v":298400},{"d":"2014-04-02","o":45.94,"h":46.44,"l":45.42,"c":45.98,"v":233800},{"d":"2014-04-03","o":45.87,"h":46.3,"l":45.7,"c":45.97,"v":389900},{"d":"2014-04-04","o":46.14,"h":46.57,"l":44.46,"c":44.63,"v":205600},{"d":"2014-04-07","o":44.41,"h":44.89,"l":42.79,"c":42.96,"v":238400},{"d":"2014-04-08","o":42.88,"h":43.16,"l":41.53,"c":42.64,"v":386300},{"d":"2014-04-09","o":42.73,"h":44.27,"l":42.53,"c":44.17,"v":221000},{"d":"2014-04-10","o":44.09,"h":44.09,"l":42.29,"c":42.58,"v":206500},{"d":"2014-04-11","o":42.13,"h":42.77,"l":41.89,"c":42.21,"v":306500},{"d":"2014-04-14","o":42.41,"h":43.32,"l":41.96,"c":42.43,"v":235500},{"d":"2014-04-15","o":42.47,"h":42.84,"l":41,"c":41.66,"v":353800},{"d":"2014-04-16","o":41.81,"h":42.39,"l":41.11,"c":41.98,"v":450200},{"d":"2014-04-17","o":41.79,"h":42.28,"l":40.7,"c":41.39,"v":407100},{"d":"2014-04-21","o":41.34,"h":41.79,"l":40.96,"c":41.54,"v":258400},{"d":"2014-04-22","o":41.61,"h":42.3,"l":41.42,"c":41.81,"v":287000},{"d":"2014-04-23","o":41.72,"h":41.72,"l":38.76,"c":40.21,"v":980200},{"d":"2014-04-24","o":40.27,"h":41.28,"l":39.64,"c":40.22,"v":592800},{"d":"2014-04-25","o":40.14,"h":42.01,"l":40.07,"c":41.29,"v":546400},{"d":"2014-04-28","o":41.44,"h":42.6,"l":40.82,"c":41.87,"v":708100},{"d":"2014-04-29","o":42.21,"h":42.72,"l":40.98,"c":42.29,"v":924500},{"d":"2014-04-30","o":42.42,"h":42.84,"l":40.19,"c":42.02,"v":1093300},{"d":"2014-05-01","o":41.75,"h":41.9,"l":39.69,"c":41.46,"v":856000},{"d":"2014-05-02","o":41.49,"h":45.6,"l":41.05,"c":44.98,"v":1104100},{"d":"2014-05-05","o":44.49,"h":44.6,"l":43.5,"c":44.19,"v":545100},{"d":"2014-05-06","o":43.96,"h":44.29,"l":43.03,"c":43.84,"v":440800},{"d":"2014-05-07","o":43.75,"h":44.04,"l":41.9,"c":42.6,"v":482000},{"d":"2014-05-08","o":42.4,"h":43.58,"l":41.65,"c":41.71,"v":273800},{"d":"2014-05-09","o":41.5,"h":42.59,"l":39.95,"c":42.21,"v":277400},{"d":"2014-05-12","o":42.5,"h":43.87,"l":42.06,"c":43.03,"v":436300},{"d":"2014-05-13","o":43.09,"h":44.11,"l":42.95,"c":43.06,"v":354000},{"d":"2014-05-14","o":43.04,"h":43.25,"l":42.17,"c":42.91,"v":260600},{"d":"2014-05-15","o":42.67,"h":43.18,"l":41.48,"c":42.99,"v":290900},{"d":"2014-05-16","o":42.91,"h":42.91,"l":42.19,"c":42.57,"v":221100},{"d":"2014-05-19","o":42.29,"h":42.66,"l":41.47,"c":42.42,"v":194500},{"d":"2014-05-20","o":42.17,"h":42.59,"l":41.42,"c":41.91,"v":415200},{"d":"2014-05-21","o":42.04,"h":42.6,"l":42,"c":42.36,"v":395500},{"d":"2014-05-22","o":42.36,"h":42.95,"l":41.88,"c":42.44,"v":316300},{"d":"2014-05-23","o":42.4,"h":43.25,"l":42.23,"c":43.15,"v":154500},{"d":"2014-05-27","o":43.63,"h":44.82,"l":43.35,"c":44.68,"v":311200},{"d":"2014-05-28","o":44.73,"h":44.89,"l":43.31,"c":43.67,"v":273000},{"d":"2014-05-29","o":43.99,"h":44.28,"l":42.62,"c":43,"v":217300},{"d":"2014-05-30","o":43,"h":43.2,"l":42.54,"c":42.64,"v":257000},{"d":"2014-06-02","o":42.64,"h":42.67,"l":41.63,"c":42.04,"v":224200},{"d":"2014-06-03","o":44.75,"h":49.29,"l":44.7,"c":47.98,"v":1801300},{"d":"2014-06-04","o":47.68,"h":48.04,"l":46.73,"c":47.2,"v":585000},{"d":"2014-06-05","o":47.2,"h":47.72,"l":46.61,"c":46.93,"v":441900},{"d":"2014-06-06","o":47.28,"h":47.28,"l":46.15,"c":46.29,"v":249800},{"d":"2014-06-09","o":45.26,"h":46.52,"l":44.77,"c":46.44,"v":437700},{"d":"2014-06-10","o":45.41,"h":45.91,"l":44.8,"c":45.74,"v":405700},{"d":"2014-06-11","o":45.5,"h":45.6,"l":44.31,"c":44.86,"v":575200},{"d":"2014-06-12","o":44.9,"h":45.79,"l":44.8,"c":45.45,"v":3188800},{"d":"2014-06-13","o":45.74,"h":46.2,"l":45.01,"c":45.52,"v":736700},{"d":"2014-06-16","o":45.41,"h":45.83,"l":44.73,"c":45.24,"v":518600},{"d":"2014-06-17","o":45.08,"h":46.5,"l":44.94,"c":46.39,"v":822400},{"d":"2014-06-18","o":46.25,"h":46.65,"l":45.82,"c":46.17,"v":437300},{"d":"2014-06-19","o":46.13,"h":46.84,"l":45.81,"c":46.63,"v":397200},{"d":"2014-06-20","o":47,"h":47.59,"l":46.41,"c":47.52,"v":731800},{"d":"2014-06-23","o":47.42,"h":47.65,"l":46.91,"c":47.59,"v":345600},{"d":"2014-06-24","o":47.4,"h":48.02,"l":46.64,"c":47.25,"v":531900},{"d":"2014-06-25","o":46.83,"h":47.71,"l":46.7,"c":47.3,"v":337100},{"d":"2014-06-26","o":47.22,"h":47.22,"l":46,"c":46.6,"v":250400},{"d":"2014-06-27","o":46.3,"h":46.78,"l":45.78,"c":46.69,"v":274700},{"d":"2014-06-30","o":46.68,"h":47.07,"l":45.39,"c":45.5,"v":562500},{"d":"2014-07-01","o":45.87,"h":46.68,"l":45.2,"c":46.05,"v":553300},{"d":"2014-07-02","o":46.25,"h":47.91,"l":46.02,"c":47.85,"v":645000},{"d":"2014-07-03","o":47.85,"h":47.96,"l":46.8,"c":47.45,"v":210600},{"d":"2014-07-07","o":47.24,"h":47.24,"l":46.1,"c":46.21,"v":241000},{"d":"2014-07-08","o":44.45,"h":46.56,"l":44.45,"c":45.06,"v":360700},{"d":"2014-07-09","o":45.07,"h":45.54,"l":44.11,"c":45.15,"v":161300},{"d":"2014-07-10","o":44.16,"h":45.37,"l":43.45,"c":45.12,"v":362100},{"d":"2014-07-11","o":45.23,"h":45.93,"l":44.82,"c":45.78,"v":404900},{"d":"2014-07-14","o":46.1,"h":46.58,"l":45.59,"c":46.44,"v":406200},{"d":"2014-07-15","o":46.5,"h":46.94,"l":45.77,"c":45.79,"v":326200},{"d":"2014-07-16","o":45.98,"h":46.72,"l":45.65,"c":45.88,"v":178800},{"d":"2014-07-17","o":45.83,"h":46.59,"l":45.25,"c":45.4,"v":250500},{"d":"2014-07-18","o":45.26,"h":46.04,"l":44.77,"c":45.7,"v":456700},{"d":"2014-07-21","o":45.56,"h":46.68,"l":44.99,"c":46.57,"v":230700},{"d":"2014-07-22","o":46.68,"h":47.72,"l":46.38,"c":47.26,"v":452800},{"d":"2014-07-23","o":47.58,"h":47.71,"l":46.93,"c":47.24,"v":286300},{"d":"2014-07-24","o":47.5,"h":47.71,"l":47.06,"c":47.27,"v":211000},{"d":"2014-07-25","o":47.21,"h":49.89,"l":47.21,"c":48.71,"v":733500},{"d":"2014-07-28","o":48.71,"h":50.67,"l":48.71,"c":50.6,"v":669800},{"d":"2014-07-29","o":51.01,"h":52.08,"l":49.48,"c":49.78,"v":1035100},{"d":"2014-07-30","o":49.44,"h":50.6,"l":46.4,"c":49.52,"v":1146700},{"d":"2014-07-31","o":49.23,"h":49.45,"l":47.5,"c":47.66,"v":1293300},{"d":"2014-08-01","o":47.86,"h":49.07,"l":47.01,"c":47.16,"v":501900},{"d":"2014-08-04","o":47.29,"h":48.03,"l":46.5,"c":47.89,"v":312700},{"d":"2014-08-05","o":47.61,"h":48.46,"l":47.03,"c":47.59,"v":256700},{"d":"2014-08-06","o":47.15,"h":48.12,"l":46.96,"c":47.68,"v":293900},{"d":"2014-08-07","o":48.11,"h":48.33,"l":46.99,"c":47.26,"v":265300},{"d":"2014-08-08","o":47.26,"h":47.71,"l":46.48,"c":47.55,"v":210700},{"d":"2014-08-11","o":47.8,"h":48.6,"l":47.08,"c":48.16,"v":277300},{"d":"2014-08-12","o":47.95,"h":47.97,"l":47,"c":47.6,"v":235300},{"d":"2014-08-13","o":47.84,"h":48.88,"l":47.73,"c":48.49,"v":251700},{"d":"2014-08-14","o":48.53,"h":49.26,"l":48.53,"c":49.14,"v":208600},{"d":"2014-08-15","o":49.5,"h":49.72,"l":48.06,"c":48.51,"v":277300},{"d":"2014-08-18","o":48.9,"h":50.18,"l":48.3,"c":50.14,"v":240000},{"d":"2014-08-19","o":50.13,"h":50.92,"l":50.03,"c":50.46,"v":358400},{"d":"2014-08-20","o":50.14,"h":50.57,"l":49.58,"c":50.03,"v":176600},{"d":"2014-08-21","o":50.17,"h":50.68,"l":49.5,"c":50.26,"v":141900},{"d":"2014-08-22","o":50.25,"h":50.64,"l":49.82,"c":50.27,"v":163400},{"d":"2014-08-25","o":50.7,"h":50.88,"l":50.23,"c":50.63,"v":227900},{"d":"2014-08-26","o":50.57,"h":51.69,"l":50.57,"c":51.3,"v":219100},{"d":"2014-08-27","o":51.56,"h":52.23,"l":51.3,"c":51.98,"v":337100},{"d":"2014-08-28","o":51.66,"h":52.14,"l":51.04,"c":51.54,"v":345500},{"d":"2014-08-29","o":51.8,"h":52.37,"l":51.12,"c":51.21,"v":314700},{"d":"2014-09-02","o":51.42,"h":52.28,"l":50.78,"c":52,"v":335100},{"d":"2014-09-03","o":52.18,"h":52.18,"l":51.05,"c":51.2,"v":252200},{"d":"2014-09-04","o":51.42,"h":51.54,"l":49.35,"c":49.47,"v":261900},{"d":"2014-09-05","o":49.23,"h":50.36,"l":48.84,"c":50.3,"v":244200},{"d":"2014-09-08","o":50.42,"h":51.13,"l":50.24,"c":50.87,"v":146000},{"d":"2014-09-09","o":50.68,"h":51.02,"l":50.36,"c":50.49,"v":152000},{"d":"2014-09-10","o":50.65,"h":50.87,"l":50.08,"c":50.74,"v":184900},{"d":"2014-09-11","o":50.38,"h":51.11,"l":50.07,"c":50.87,"v":208900},{"d":"2014-09-12","o":50.83,"h":51.4,"l":50.47,"c":50.79,"v":342100},{"d":"2014-09-15","o":50.72,"h":51.14,"l":49.24,"c":50,"v":230300},{"d":"2014-09-16","o":50,"h":50.34,"l":49.09,"c":49.1,"v":271300},{"d":"2014-09-17","o":49.33,"h":49.86,"l":48.6,"c":49.22,"v":178500},{"d":"2014-09-18","o":49.57,"h":51.36,"l":49.57,"c":51.14,"v":323800},{"d":"2014-09-19","o":51.38,"h":52.27,"l":51.3,"c":52.17,"v":573700},{"d":"2014-09-22","o":52,"h":52.36,"l":51.45,"c":51.58,"v":430700},{"d":"2014-09-23","o":51.27,"h":51.88,"l":50.63,"c":50.71,"v":257200},{"d":"2014-09-24","o":50.91,"h":52.19,"l":50.72,"c":51.91,"v":177400},{"d":"2014-09-25","o":51.88,"h":51.88,"l":50.55,"c":50.73,"v":207200},{"d":"2014-09-26","o":50.78,"h":51.03,"l":49.73,"c":49.95,"v":197900},{"d":"2014-09-29","o":49.61,"h":50.58,"l":49.46,"c":49.96,"v":177700},{"d":"2014-09-30","o":50,"h":50.53,"l":48.45,"c":48.5,"v":400400},{"d":"2014-10-01","o":48.62,"h":48.73,"l":47.22,"c":47.53,"v":390500},{"d":"2014-10-02","o":47.53,"h":49.14,"l":47.51,"c":49.03,"v":220200},{"d":"2014-10-03","o":49.55,"h":50.41,"l":49.42,"c":50.25,"v":206800},{"d":"2014-10-06","o":50.52,"h":50.81,"l":50.24,"c":50.54,"v":218100},{"d":"2014-10-07","o":50.18,"h":51.25,"l":49.82,"c":50.46,"v":265400},{"d":"2014-10-08","o":50.21,"h":50.8,"l":49.53,"c":50.35,"v":463600},{"d":"2014-10-09","o":50.5,"h":51.19,"l":49.16,"c":49.22,"v":308300},{"d":"2014-10-10","o":48.93,"h":50.28,"l":48.7,"c":48.77,"v":318200},{"d":"2014-10-13","o":48.82,"h":50.41,"l":48.66,"c":49.1,"v":229100},{"d":"2014-10-14","o":49.55,"h":49.88,"l":47.91,"c":48.33,"v":366200},{"d":"2014-10-15","o":47.87,"h":49.01,"l":46.87,"c":48.75,"v":399800},{"d":"2014-10-16","o":48.04,"h":50.64,"l":47.02,"c":50.27,"v":431000},{"d":"2014-10-17","o":50.9,"h":50.9,"l":49.46,"c":49.75,"v":377300},{"d":"2014-10-20","o":49.61,"h":50.55,"l":49.45,"c":50.45,"v":275800},{"d":"2014-10-21","o":50.84,"h":52.53,"l":50.84,"c":52.34,"v":389000},{"d":"2014-10-22","o":53.16,"h":54.49,"l":52.5,"c":52.66,"v":733700},{"d":"2014-10-23","o":53.07,"h":54.31,"l":51.93,"c":52.7,"v":582600},{"d":"2014-10-24","o":52.8,"h":53.24,"l":52.36,"c":52.97,"v":261700},{"d":"2014-10-27","o":52.86,"h":53.6,"l":52.6,"c":53.46,"v":363900},{"d":"2014-10-28","o":53.53,"h":53.67,"l":52.3,"c":53.13,"v":548600},{"d":"2014-10-29","o":53.04,"h":53.37,"l":52.43,"c":52.91,"v":301400},{"d":"2014-10-30","o":60.2,"h":61.91,"l":57.19,"c":59.08,"v":1730100},{"d":"2014-10-31","o":65.13,"h":66.88,"l":61.44,"c":62.05,"v":1040500},{"d":"2014-11-03","o":61.73,"h":62,"l":58.91,"c":60.52,"v":1115800},{"d":"2014-11-04","o":60.22,"h":61.05,"l":59.34,"c":60.77,"v":447500},{"d":"2014-11-05","o":61.49,"h":62.04,"l":60,"c":60.3,"v":365400},{"d":"2014-11-06","o":60.1,"h":61.15,"l":59.54,"c":60.66,"v":244400},{"d":"2014-11-07","o":60.34,"h":60.87,"l":59.88,"c":60.41,"v":584400},{"d":"2014-11-10","o":60.6,"h":61.41,"l":60.11,"c":61.29,"v":441900},{"d":"2014-11-11","o":61.22,"h":61.99,"l":60.45,"c":61.48,"v":245400},{"d":"2014-11-12","o":60.84,"h":61.48,"l":60.06,"c":61.43,"v":194900},{"d":"2014-11-13","o":61.29,"h":61.93,"l":60.44,"c":61.29,"v":263800},{"d":"2014-11-14","o":61.16,"h":61.78,"l":60.57,"c":61.32,"v":564100},{"d":"2014-11-17","o":61.1,"h":63.15,"l":60.8,"c":62.25,"v":675800},{"d":"2014-11-18","o":62.57,"h":63.68,"l":62.3,"c":63.01,"v":470900},{"d":"2014-11-19","o":62.75,"h":62.75,"l":61.26,"c":62.01,"v":273700},{"d":"2014-11-20","o":61.7,"h":62.42,"l":61.11,"c":62.17,"v":158400},{"d":"2014-11-21","o":62.95,"h":62.95,"l":61.56,"c":61.78,"v":184500},{"d":"2014-11-24","o":61.99,"h":63.86,"l":61.87,"c":63.21,"v":177500},{"d":"2014-11-25","o":63.59,"h":63.84,"l":62.12,"c":62.17,"v":221000},{"d":"2014-11-26","o":62.07,"h":63.12,"l":61.5,"c":62.11,"v":218400},{"d":"2014-11-28","o":62.1,"h":63.71,"l":61.88,"c":62.01,"v":132000},{"d":"2014-12-01","o":62,"h":63.23,"l":61.02,"c":61.66,"v":263900},{"d":"2014-12-02","o":62.05,"h":63.36,"l":62.01,"c":62.22,"v":237700},{"d":"2014-12-03","o":62.44,"h":63.85,"l":61.66,"c":63.29,"v":166600},{"d":"2014-12-04","o":63.41,"h":64.17,"l":62.85,"c":63.5,"v":286200},{"d":"2014-12-05","o":63.91,"h":64.99,"l":63.73,"c":64.06,"v":500300},{"d":"2014-12-08","o":64.07,"h":64.49,"l":62.57,"c":63.06,"v":363500},{"d":"2014-12-09","o":62.35,"h":63.27,"l":59.74,"c":63.21,"v":470500},{"d":"2014-12-10","o":62.94,"h":63.44,"l":60.23,"c":60.67,"v":398900},{"d":"2014-12-11","o":60.84,"h":62.65,"l":60.62,"c":62.32,"v":289100},{"d":"2014-12-12","o":61.51,"h":62.89,"l":61.51,"c":61.57,"v":241400},{"d":"2014-12-15","o":61.67,"h":62.47,"l":59.05,"c":60.79,"v":620800},{"d":"2014-12-16","o":60.32,"h":61.18,"l":59.06,"c":59.17,"v":509900},{"d":"2014-12-17","o":59.04,"h":61.48,"l":59.04,"c":61.33,"v":439200},{"d":"2014-12-18","o":61.87,"h":63.2,"l":61.68,"c":63.14,"v":279400},{"d":"2014-12-19","o":63.04,"h":63.32,"l":62.58,"c":62.96,"v":489200},{"d":"2014-12-22","o":62.75,"h":63.59,"l":62.6,"c":63.05,"v":173000},{"d":"2014-12-23","o":63.29,"h":63.38,"l":62,"c":62.58,"v":255000},{"d":"2014-12-24","o":62.6,"h":63.06,"l":62.3,"c":62.92,"v":141400},{"d":"2014-12-26","o":63.29,"h":63.3,"l":62.62,"c":62.96,"v":122200},{"d":"2014-12-29","o":63.01,"h":64.49,"l":62.21,"c":62.74,"v":272300},{"d":"2014-12-30","o":62.51,"h":62.78,"l":61.84,"c":62.28,"v":131500},{"d":"2014-12-31","o":62.58,"h":62.8,"l":61.06,"c":61.21,"v":331500},{"d":"2015-01-02","o":61.75,"h":62.2,"l":58.73,"c":59.98,"v":486200},{"d":"2015-01-05","o":59.39,"h":59.43,"l":57.49,"c":59.12,"v":383000},{"d":"2015-01-06","o":59.41,"h":59.79,"l":57.28,"c":58.19,"v":322600},{"d":"2015-01-07","o":58.33,"h":60.66,"l":58.33,"c":60.63,"v":284000},{"d":"2015-01-08","o":61.23,"h":62.28,"l":60.75,"c":61.76,"v":233000},{"d":"2015-01-09","o":61.86,"h":62.61,"l":61.35,"c":61.77,"v":207900},{"d":"2015-01-12","o":61.87,"h":62.2,"l":60.51,"c":60.91,"v":280300},{"d":"2015-01-13","o":61.52,"h":62.99,"l":60.36,"c":61.73,"v":360900},{"d":"2015-01-14","o":61.38,"h":61.57,"l":59.79,"c":60.42,"v":273400},{"d":"2015-01-15","o":60.32,"h":60.59,"l":58.69,"c":59.07,"v":258600},{"d":"2015-01-16","o":58.29,"h":59.92,"l":58.09,"c":59.14,"v":313300},{"d":"2015-01-20","o":59.42,"h":59.88,"l":57.95,"c":58.73,"v":339700},{"d":"2015-01-21","o":58.57,"h":59.35,"l":58.05,"c":58.13,"v":273000},{"d":"2015-01-22","o":58.68,"h":59.92,"l":58.05,"c":59.39,"v":295700},{"d":"2015-01-23","o":59.42,"h":60.58,"l":58.32,"c":60.42,"v":426900},{"d":"2015-01-26","o":60.7,"h":61.25,"l":59.75,"c":61.22,"v":233900},{"d":"2015-01-27","o":60.36,"h":61.33,"l":60.05,"c":60.67,"v":245600},{"d":"2015-01-28","o":61.12,"h":61.9,"l":58.93,"c":59.08,"v":182600},{"d":"2015-01-29","o":59.15,"h":60.07,"l":58.28,"c":58.95,"v":312100},{"d":"2015-01-30","o":58.62,"h":58.79,"l":57.07,"c":57.75,"v":376300},{"d":"2015-02-02","o":57.87,"h":58.43,"l":55.57,"c":57.3,"v":620100},{"d":"2015-02-03","o":57.3,"h":58.92,"l":56.91,"c":58.81,"v":359900},{"d":"2015-02-04","o":58.8,"h":60.92,"l":58.28,"c":60.16,"v":313900},{"d":"2015-02-05","o":60.27,"h":61.27,"l":59.49,"c":61.17,"v":261900},{"d":"2015-02-06","o":61.24,"h":61.93,"l":60.32,"c":61.87,"v":284100},{"d":"2015-02-09","o":61.83,"h":62.29,"l":61.09,"c":61.8,"v":493900},{"d":"2015-02-10","o":62.5,"h":64.24,"l":62.11,"c":63.93,"v":451900},{"d":"2015-02-11","o":63.63,"h":65.45,"l":62.86,"c":64.73,"v":729700},{"d":"2015-02-12","o":62.49,"h":64.85,"l":61.04,"c":63.65,"v":765000},{"d":"2015-02-13","o":63.7,"h":63.82,"l":62.21,"c":63.2,"v":451100},{"d":"2015-02-17","o":63.12,"h":63.56,"l":62.59,"c":63.18,"v":253500},{"d":"2015-02-18","o":63.23,"h":63.23,"l":62.25,"c":62.75,"v":367500},{"d":"2015-02-19","o":62.79,"h":62.93,"l":62.19,"c":62.59,"v":285600},{"d":"2015-02-20","o":62.64,"h":63.88,"l":61.79,"c":63.8,"v":314000},{"d":"2015-02-23","o":63.5,"h":63.73,"l":61.57,"c":62.65,"v":348100},{"d":"2015-02-24","o":62.89,"h":63.37,"l":61.6,"c":61.65,"v":229600},{"d":"2015-02-25","o":61.85,"h":62.86,"l":61.67,"c":62.07,"v":319100},{"d":"2015-02-26","o":62.14,"h":63.4,"l":61.68,"c":63.13,"v":201000},{"d":"2015-02-27","o":63.2,"h":64.63,"l":63.07,"c":63.23,"v":256300},{"d":"2015-03-02","o":63.86,"h":66.55,"l":63.86,"c":66.29,"v":544300},{"d":"2015-03-03","o":66.52,"h":66.71,"l":64.75,"c":65.39,"v":521600},{"d":"2015-03-04","o":65.07,"h":67.58,"l":64.1,"c":65.59,"v":529900},{"d":"2015-03-05","o":65.88,"h":67.49,"l":65.79,"c":66.81,"v":532600},{"d":"2015-03-06","o":66.65,"h":68,"l":65.99,"c":66.72,"v":334800},{"d":"2015-03-09","o":67.06,"h":67.71,"l":66.51,"c":67.33,"v":272100},{"d":"2015-03-10","o":66.47,"h":67.86,"l":65.47,"c":67.31,"v":527900},{"d":"2015-03-11","o":67.42,"h":68.2,"l":67.04,"c":67.78,"v":430500},{"d":"2015-03-12","o":68.08,"h":69.51,"l":68.08,"c":69.47,"v":362600},{"d":"2015-03-13","o":69.5,"h":70.98,"l":69.04,"c":70.16,"v":456900},{"d":"2015-03-16","o":70.36,"h":71.53,"l":69.96,"c":70.97,"v":458500},{"d":"2015-03-17","o":70.75,"h":71.35,"l":69.58,"c":70.26,"v":490100},{"d":"2015-03-18","o":69.97,"h":71.13,"l":69.37,"c":70.37,"v":388900},{"d":"2015-03-19","o":70.36,"h":71.75,"l":69.89,"c":71.6,"v":321600},{"d":"2015-03-20","o":72.21,"h":72.98,"l":71.58,"c":72.77,"v":746000},{"d":"2015-03-23","o":72.9,"h":73.81,"l":72.2,"c":73.68,"v":449100},{"d":"2015-03-24","o":73.73,"h":73.73,"l":72.55,"c":73.53,"v":329900},{"d":"2015-03-25","o":73.3,"h":73.73,"l":70.68,"c":70.74,"v":379700},{"d":"2015-03-26","o":70.34,"h":71.15,"l":69.18,"c":70.68,"v":431300},{"d":"2015-03-27","o":70.84,"h":72.33,"l":70.52,"c":71.99,"v":327500},{"d":"2015-03-30","o":72.55,"h":73.16,"l":71.16,"c":72.1,"v":351900},{"d":"2015-03-31","o":71.9,"h":72.04,"l":71.06,"c":71.6,"v":434200},{"d":"2015-04-01","o":71.23,"h":71.23,"l":69.03,"c":70.2,"v":429300},{"d":"2015-04-02","o":70.47,"h":70.99,"l":69.74,"c":70.21,"v":274000},{"d":"2015-04-06","o":69.54,"h":71.69,"l":69.54,"c":71.02,"v":345900},{"d":"2015-04-07","o":71.2,"h":73.62,"l":71.2,"c":72.43,"v":434000},{"d":"2015-04-08","o":72.45,"h":73.63,"l":71.67,"c":71.96,"v":335500},{"d":"2015-04-09","o":71.76,"h":72.15,"l":69.99,"c":71.84,"v":243900},{"d":"2015-04-10","o":72.11,"h":72.38,"l":71.34,"c":72.2,"v":209200},{"d":"2015-04-13","o":72.28,"h":74.09,"l":72.28,"c":72.72,"v":286700},{"d":"2015-04-14","o":72.57,"h":73.06,"l":71.54,"c":72.13,"v":197300},{"d":"2015-04-15","o":72.26,"h":73.55,"l":71.91,"c":72,"v":376500},{"d":"2015-04-16","o":71.63,"h":71.98,"l":70.85,"c":71.21,"v":372800},{"d":"2015-04-17","o":70.59,"h":71.12,"l":69.73,"c":70.27,"v":246400},{"d":"2015-04-20","o":70.49,"h":71.88,"l":70.12,"c":71.65,"v":231800},{"d":"2015-04-21","o":72.14,"h":72.66,"l":71.66,"c":72.45,"v":177300},{"d":"2015-04-22","o":72.66,"h":72.66,"l":70.82,"c":71.98,"v":168100},{"d":"2015-04-23","o":71.98,"h":72.44,"l":71.26,"c":72.38,"v":211700},{"d":"2015-04-24","o":72.52,"h":73.39,"l":71.85,"c":72.6,"v":293800},{"d":"2015-04-27","o":73,"h":73.55,"l":70.53,"c":70.96,"v":298300},{"d":"2015-04-28","o":70.69,"h":73.74,"l":68.68,"c":72.36,"v":798500},{"d":"2015-04-29","o":73.5,"h":73.5,"l":65.49,"c":68.89,"v":1957200},{"d":"2015-04-30","o":70.47,"h":71,"l":68.27,"c":68.5,"v":924500},{"d":"2015-05-01","o":68.65,"h":69.37,"l":68.32,"c":68.71,"v":619800},{"d":"2015-05-04","o":68.85,"h":70.64,"l":68.85,"c":70.31,"v":397300},{"d":"2015-05-05","o":68.5,"h":69.1,"l":66.56,"c":68,"v":855200},{"d":"2015-05-06","o":66.25,"h":66.72,"l":64.91,"c":66.5,"v":4197100},{"d":"2015-05-07","o":66.13,"h":67.88,"l":65.99,"c":67.51,"v":1016000},{"d":"2015-05-08","o":67.87,"h":69,"l":67.06,"c":68.84,"v":813500},{"d":"2015-05-11","o":68.67,"h":68.92,"l":68.23,"c":68.46,"v":543300},{"d":"2015-05-12","o":67.97,"h":68.26,"l":67.06,"c":67.41,"v":317400},{"d":"2015-05-13","o":67.76,"h":68.5,"l":67.18,"c":67.36,"v":322800},{"d":"2015-05-14","o":67.76,"h":68.75,"l":66.65,"c":68.48,"v":341900},{"d":"2015-05-15","o":68.66,"h":69.92,"l":68.39,"c":69.69,"v":653600},{"d":"2015-05-18","o":69.83,"h":72.26,"l":69.55,"c":72.18,"v":643900},{"d":"2015-05-19","o":72.6,"h":73.26,"l":71.8,"c":72.33,"v":522600},{"d":"2015-05-20","o":72.31,"h":72.79,"l":71.58,"c":71.85,"v":459000},{"d":"2015-05-21","o":71.99,"h":72.45,"l":71.12,"c":71.57,"v":437700},{"d":"2015-05-22","o":71.57,"h":72.19,"l":70.89,"c":71.45,"v":284500},{"d":"2015-05-26","o":71.01,"h":71.17,"l":68.59,"c":69.16,"v":517900},{"d":"2015-05-27","o":70.16,"h":75.16,"l":69.99,"c":73.85,"v":1568500},{"d":"2015-05-28","o":74,"h":74.25,"l":71.85,"c":73.71,"v":438700},{"d":"2015-05-29","o":73.75,"h":75.46,"l":73.23,"c":74.14,"v":1253800},{"d":"2015-06-01","o":74.6,"h":74.88,"l":72.63,"c":73.5,"v":579200},{"d":"2015-06-02","o":72.71,"h":73.75,"l":71.84,"c":72.65,"v":639400},{"d":"2015-06-03","o":73,"h":73,"l":71.79,"c":72.38,"v":429000},{"d":"2015-06-04","o":72.07,"h":72.36,"l":71.12,"c":71.21,"v":468300},{"d":"2015-06-05","o":71.17,"h":72.61,"l":70.31,"c":72.43,"v":313200},{"d":"2015-06-08","o":72.2,"h":73.79,"l":72.2,"c":73.16,"v":552000},{"d":"2015-06-09","o":72.98,"h":73.3,"l":72.08,"c":72.88,"v":644500},{"d":"2015-06-10","o":73.18,"h":74.99,"l":72.23,"c":74.51,"v":643200},{"d":"2015-06-11","o":74.68,"h":75.39,"l":73.08,"c":73.98,"v":655100},{"d":"2015-06-12","o":74,"h":74.1,"l":71.94,"c":71.96,"v":438900},{"d":"2015-06-15","o":71.34,"h":72.65,"l":70.57,"c":71.95,"v":656000},{"d":"2015-06-16","o":71.94,"h":72.98,"l":71.46,"c":72.02,"v":518500},{"d":"2015-06-17","o":72.28,"h":72.89,"l":71.95,"c":72.42,"v":375500},{"d":"2015-06-18","o":72.72,"h":74.02,"l":72.11,"c":73.88,"v":518100},{"d":"2015-06-19","o":74.2,"h":77,"l":73.95,"c":76.47,"v":1182800},{"d":"2015-06-22","o":77.37,"h":78.5,"l":77.26,"c":77.99,"v":657300},{"d":"2015-06-23","o":78.28,"h":78.51,"l":76.5,"c":77.08,"v":773900},{"d":"2015-06-24","o":76.73,"h":77.37,"l":74.88,"c":75.46,"v":833700},{"d":"2015-06-25","o":75.73,"h":77.88,"l":75.2,"c":77.45,"v":890800},{"d":"2015-06-26","o":77.25,"h":77.6,"l":75.51,"c":75.85,"v":5585400},{"d":"2015-06-29","o":75,"h":76.93,"l":74.42,"c":75.5,"v":799600},{"d":"2015-06-30","o":76.5,"h":78.4,"l":76,"c":78.33,"v":848100},{"d":"2015-07-01","o":79.46,"h":80.47,"l":78.15,"c":79.98,"v":1170500},{"d":"2015-07-02","o":80.4,"h":81.23,"l":78.17,"c":79.83,"v":1470000},{"d":"2015-07-06","o":79.26,"h":81.18,"l":78.26,"c":79.93,"v":2239000},{"d":"2015-07-07","o":80.71,"h":80.71,"l":77.72,"c":79.6,"v":814000},{"d":"2015-07-08","o":78.97,"h":79.54,"l":77.61,"c":77.83,"v":626500},{"d":"2015-07-09","o":79.5,"h":79.88,"l":78.28,"c":79.56,"v":579100},{"d":"2015-07-10","o":80.38,"h":80.83,"l":79.07,"c":80.58,"v":460900},{"d":"2015-07-13","o":81.19,"h":81.47,"l":78.96,"c":80.23,"v":845800},{"d":"2015-07-14","o":80,"h":81.61,"l":79.88,"c":81.23,"v":392900},{"d":"2015-07-15","o":81.5,"h":81.76,"l":80.45,"c":80.65,"v":432900},{"d":"2015-07-16","o":80.67,"h":81.15,"l":79.52,"c":81.01,"v":467100},{"d":"2015-07-17","o":81.17,"h":81.34,"l":80.51,"c":80.97,"v":340500},{"d":"2015-07-20","o":81.24,"h":81.49,"l":80.04,"c":80.58,"v":465300},{"d":"2015-07-21","o":80.46,"h":80.9,"l":79,"c":79.68,"v":315700},{"d":"2015-07-22","o":79.53,"h":79.89,"l":79.3,"c":79.72,"v":553200},{"d":"2015-07-23","o":79.89,"h":80.35,"l":79.12,"c":79.7,"v":313800},{"d":"2015-07-24","o":79.7,"h":80.45,"l":79.07,"c":79.32,"v":312700},{"d":"2015-07-27","o":78.53,"h":78.94,"l":77.48,"c":78.43,"v":322600},{"d":"2015-07-28","o":78.93,"h":79.06,"l":76.96,"c":78.8,"v":311100},{"d":"2015-07-29","o":79.18,"h":79.29,"l":77.88,"c":78.98,"v":330300},{"d":"2015-07-30","o":78.77,"h":79.46,"l":78.09,"c":78.99,"v":241800},{"d":"2015-07-31","o":79.26,"h":81.14,"l":79.26,"c":79.78,"v":598400},{"d":"2015-08-03","o":80.39,"h":80.84,"l":79.28,"c":80.22,"v":433800},{"d":"2015-08-04","o":79.97,"h":80.61,"l":77.43,"c":77.89,"v":985000},{"d":"2015-08-05","o":78.97,"h":85.62,"l":78.97,"c":82.97,"v":1445400},{"d":"2015-08-06","o":83.96,"h":84.41,"l":81.55,"c":82.84,"v":759600},{"d":"2015-08-07","o":82.67,"h":82.98,"l":80.58,"c":81.78,"v":484600},{"d":"2015-08-10","o":82.44,"h":83.96,"l":81.98,"c":82.45,"v":469500},{"d":"2015-08-11","o":80.18,"h":81.08,"l":79.8,"c":80.28,"v":846900},{"d":"2015-08-12","o":80.03,"h":80.61,"l":78.76,"c":80.38,"v":568900},{"d":"2015-08-13","o":80.84,"h":81.43,"l":80.01,"c":80.68,"v":753600},{"d":"2015-08-14","o":81.02,"h":81.5,"l":80.51,"c":81.02,"v":652100},{"d":"2015-08-17","o":80.85,"h":82.39,"l":80.59,"c":81.94,"v":943100},{"d":"2015-08-18","o":82.4,"h":82.4,"l":81.57,"c":81.65,"v":396300},{"d":"2015-08-19","o":81.13,"h":81.87,"l":78,"c":79.17,"v":1052000},{"d":"2015-08-20","o":78.17,"h":78.92,"l":75.61,"c":76.03,"v":1084900},{"d":"2015-08-21","o":74.87,"h":75.01,"l":72.74,"c":73.69,"v":1432900},{"d":"2015-08-24","o":69.09,"h":70.88,"l":58.7,"c":69.71,"v":1823400},{"d":"2015-08-25","o":72.48,"h":72.94,"l":69.91,"c":70.15,"v":1260700},{"d":"2015-08-26","o":71.56,"h":72.36,"l":68.29,"c":70.41,"v":1149900},{"d":"2015-08-27","o":71.21,"h":74.42,"l":70.82,"c":74.3,"v":1230400},{"d":"2015-08-28","o":74,"h":74.92,"l":73.51,"c":74.61,"v":572200},{"d":"2015-08-31","o":74.55,"h":75.09,"l":72.8,"c":73.03,"v":688900},{"d":"2015-09-01","o":73.07,"h":73.42,"l":70.72,"c":71.25,"v":504100},{"d":"2015-09-02","o":72.37,"h":73.47,"l":71.28,"c":73.46,"v":547700},{"d":"2015-09-03","o":74.06,"h":74.6,"l":72.69,"c":72.87,"v":589100},{"d":"2015-09-04","o":71.93,"h":73.36,"l":71.65,"c":72.61,"v":570300},{"d":"2015-09-08","o":73.47,"h":74.69,"l":73.07,"c":74.18,"v":457700},{"d":"2015-09-09","o":75,"h":75.77,"l":74.4,"c":74.88,"v":974800},{"d":"2015-09-10","o":75.01,"h":76.02,"l":74.49,"c":74.9,"v":655600},{"d":"2015-09-11","o":74.71,"h":76.37,"l":74.51,"c":75.29,"v":563200},{"d":"2015-09-14","o":75.2,"h":76.64,"l":75.12,"c":75.73,"v":587700},{"d":"2015-09-15","o":75.79,"h":76.63,"l":75.47,"c":76.3,"v":535800},{"d":"2015-09-16","o":76.36,"h":76.77,"l":74.87,"c":75.57,"v":489800},{"d":"2015-09-17","o":75.61,"h":76.91,"l":75.27,"c":76.45,"v":500100},{"d":"2015-09-18","o":75.64,"h":76.93,"l":75.3,"c":75.66,"v":585400},{"d":"2015-09-21","o":76.11,"h":76.91,"l":74.92,"c":75.01,"v":645800},{"d":"2015-09-22","o":74.32,"h":75.09,"l":73.35,"c":74.21,"v":594900},{"d":"2015-09-23","o":74.17,"h":75.5,"l":73.99,"c":75.28,"v":468600},{"d":"2015-09-24","o":74.82,"h":75.11,"l":72.35,"c":73.26,"v":566000},{"d":"2015-09-25","o":74.23,"h":74.33,"l":69.69,"c":70.38,"v":1005200},{"d":"2015-09-28","o":70,"h":70.12,"l":64.29,"c":65.49,"v":1504600},{"d":"2015-09-29","o":65.49,"h":66.07,"l":63.09,"c":63.69,"v":1137600},{"d":"2015-09-30","o":64.07,"h":67.16,"l":64.07,"c":66.27,"v":1237700},{"d":"2015-10-01","o":66.82,"h":67.43,"l":64.29,"c":65.31,"v":776200},{"d":"2015-10-02","o":64.25,"h":65.5,"l":63.63,"c":65.34,"v":957300},{"d":"2015-10-05","o":65.87,"h":66.65,"l":65.02,"c":65.84,"v":1230900},{"d":"2015-10-06","o":66.49,"h":67.42,"l":63.72,"c":64.2,"v":758400},{"d":"2015-10-07","o":64.32,"h":64.77,"l":62.9,"c":64.39,"v":532400},{"d":"2015-10-08","o":64,"h":64.51,"l":61.61,"c":61.83,"v":1170100},{"d":"2015-10-09","o":61.85,"h":62.77,"l":60.99,"c":62.62,"v":1003000},{"d":"2015-10-12","o":62.8,"h":63.86,"l":62.37,"c":62.75,"v":625200},{"d":"2015-10-13","o":62.21,"h":63.47,"l":62.13,"c":62.24,"v":834600},{"d":"2015-10-14","o":62.1,"h":62.88,"l":61.21,"c":61.37,"v":602200},{"d":"2015-10-15","o":61,"h":63.56,"l":60.29,"c":63.09,"v":763900},{"d":"2015-10-16","o":62.92,"h":64.83,"l":62.6,"c":63.51,"v":451700},{"d":"2015-10-19","o":62.87,"h":64.58,"l":62.23,"c":64.5,"v":786200},{"d":"2015-10-20","o":64.93,"h":66.64,"l":64.58,"c":65.12,"v":1167900},{"d":"2015-10-21","o":65.21,"h":65.58,"l":62.03,"c":63.79,"v":949600},{"d":"2015-10-22","o":62.64,"h":63.74,"l":54.41,"c":56.9,"v":3552700},{"d":"2015-10-23","o":57.55,"h":61.82,"l":57.45,"c":61.16,"v":1010000},{"d":"2015-10-26","o":61.2,"h":61.61,"l":60.17,"c":60.36,"v":536100},{"d":"2015-10-27","o":60.36,"h":61.34,"l":60.08,"c":60.18,"v":492500},{"d":"2015-10-28","o":60.13,"h":63.34,"l":59.25,"c":62.76,"v":665300},{"d":"2015-10-29","o":62.5,"h":62.8,"l":61.54,"c":62.02,"v":344400},{"d":"2015-10-30","o":62.02,"h":62.35,"l":61.27,"c":61.41,"v":374700},{"d":"2015-11-02","o":61.71,"h":63.93,"l":61.25,"c":63.15,"v":692100},{"d":"2015-11-03","o":62.82,"h":63.55,"l":61.57,"c":63.24,"v":763800},{"d":"2015-11-04","o":63.74,"h":69.22,"l":62.84,"c":69.11,"v":1733500},{"d":"2015-11-05","o":69.42,"h":72.67,"l":68.9,"c":72.64,"v":1407000},{"d":"2015-11-06","o":72.68,"h":74.77,"l":71.22,"c":73.69,"v":1074500},{"d":"2015-11-09","o":73.25,"h":73.41,"l":70.63,"c":71.27,"v":973300},{"d":"2015-11-10","o":70.73,"h":71.75,"l":70.33,"c":70.95,"v":637500},{"d":"2015-11-11","o":71,"h":71.47,"l":68.54,"c":68.8,"v":426200},{"d":"2015-11-12","o":69,"h":69.2,"l":67.44,"c":67.52,"v":421900},{"d":"2015-11-13","o":67.13,"h":68.86,"l":66.76,"c":67.68,"v":564600},{"d":"2015-11-16","o":67.67,"h":68,"l":66.85,"c":67.49,"v":474400},{"d":"2015-11-17","o":67.76,"h":68.8,"l":67.36,"c":67.96,"v":926200},{"d":"2015-11-18","o":67.57,"h":69.77,"l":67.57,"c":69.58,"v":351600},{"d":"2015-11-19","o":69.36,"h":69.61,"l":67.12,"c":67.4,"v":504600},{"d":"2015-11-20","o":67.8,"h":68.85,"l":67.12,"c":68.59,"v":668100},{"d":"2015-11-23","o":68.49,"h":70.72,"l":68.19,"c":69.72,"v":436100},{"d":"2015-11-24","o":69.14,"h":70.15,"l":68.66,"c":69.88,"v":395500},{"d":"2015-11-25","o":69.85,"h":70.34,"l":69.43,"c":69.58,"v":285200},{"d":"2015-11-27","o":69.52,"h":70.83,"l":69.25,"c":70.1,"v":347100},{"d":"2015-11-30","o":70.65,"h":70.84,"l":68.91,"c":69.01,"v":424100},{"d":"2015-12-01","o":69.24,"h":69.74,"l":68.23,"c":69.34,"v":728900},{"d":"2015-12-02","o":69.64,"h":69.93,"l":68.75,"c":69.21,"v":528600},{"d":"2015-12-03","o":69.25,"h":69.54,"l":65.9,"c":66.13,"v":543800},{"d":"2015-12-04","o":66.45,"h":68.18,"l":66.1,"c":67.62,"v":289500},{"d":"2015-12-07","o":67.39,"h":67.6,"l":66.1,"c":66.76,"v":283800},{"d":"2015-12-08","o":66.31,"h":67.01,"l":65.77,"c":66.51,"v":431600},{"d":"2015-12-09","o":66.31,"h":68.37,"l":66.1,"c":66.53,"v":447800},{"d":"2015-12-10","o":66.58,"h":67.41,"l":65.18,"c":66.71,"v":464000},{"d":"2015-12-11","o":66.5,"h":66.56,"l":62.74,"c":63.16,"v":850200},{"d":"2015-12-14","o":63.26,"h":64.1,"l":61.45,"c":61.49,"v":598500},{"d":"2015-12-15","o":61.87,"h":63,"l":61.82,"c":62.09,"v":557500},{"d":"2015-12-16","o":62.33,"h":62.74,"l":60.18,"c":61.42,"v":642000},{"d":"2015-12-17","o":61.75,"h":62.44,"l":60.75,"c":61.51,"v":944200},{"d":"2015-12-18","o":60.89,"h":61.84,"l":60.74,"c":61.05,"v":672900},{"d":"2015-12-21","o":61.34,"h":63.09,"l":61.3,"c":62.73,"v":517500},{"d":"2015-12-22","o":62.94,"h":62.95,"l":61.75,"c":62.34,"v":339300},{"d":"2015-12-23","o":62.63,"h":63.24,"l":62.34,"c":63.17,"v":400600},{"d":"2015-12-24","o":62.79,"h":62.9,"l":61.96,"c":62.44,"v":340600},{"d":"2015-12-28","o":62.08,"h":62.51,"l":61.55,"c":62.34,"v":380000},{"d":"2015-12-29","o":62.84,"h":63.61,"l":62.39,"c":63.37,"v":349200},{"d":"2015-12-30","o":63.57,"h":63.96,"l":62.4,"c":62.79,"v":480700},{"d":"2015-12-31","o":62.42,"h":63.04,"l":62.31,"c":62.46,"v":856000},{"d":"2016-01-04","o":63.5,"h":65.89,"l":62.03,"c":64.23,"v":1544800},{"d":"2016-01-05","o":64.7,"h":64.7,"l":62.49,"c":63.59,"v":1497500},{"d":"2016-01-06","o":61,"h":62.61,"l":60.06,"c":61.56,"v":2536100},{"d":"2016-01-07","o":61.31,"h":62.59,"l":60.79,"c":61.52,"v":3787200},{"d":"2016-01-08","o":62.16,"h":63.97,"l":61.75,"c":62.45,"v":1432100},{"d":"2016-01-11","o":63.23,"h":64.5,"l":62.6,"c":63.28,"v":1622800},{"d":"2016-01-12","o":63.42,"h":65.06,"l":60.36,"c":61.13,"v":1043300},{"d":"2016-01-13","o":61.02,"h":62.57,"l":56.94,"c":58.12,"v":1212100},{"d":"2016-01-14","o":57.75,"h":60.19,"l":56.57,"c":58.83,"v":1548600},{"d":"2016-01-15","o":57.34,"h":58.62,"l":56,"c":58.34,"v":1851600},{"d":"2016-01-19","o":58.77,"h":59.49,"l":57.25,"c":58.16,"v":1283400},{"d":"2016-01-20","o":57.07,"h":60.17,"l":55.62,"c":59.02,"v":1213800},{"d":"2016-01-21","o":59.1,"h":60.56,"l":57.74,"c":58.58,"v":1199400},{"d":"2016-01-22","o":59.52,"h":60.42,"l":58.83,"c":60.08,"v":1062800},{"d":"2016-01-25","o":60.07,"h":61.83,"l":59.13,"c":59.44,"v":696700},{"d":"2016-01-26","o":59.43,"h":61.3,"l":59.13,"c":60.73,"v":623300},{"d":"2016-01-27","o":60.61,"h":61.01,"l":59.73,"c":60.19,"v":527800},{"d":"2016-01-28","o":60.95,"h":61.2,"l":57.39,"c":58.37,"v":1092600},{"d":"2016-01-29","o":58.16,"h":61.22,"l":57.06,"c":61.03,"v":1291700},{"d":"2016-02-01","o":60.91,"h":62.24,"l":58.96,"c":61.87,"v":815800},{"d":"2016-02-02","o":61.21,"h":61.8,"l":59.76,"c":60.06,"v":499000},{"d":"2016-02-03","o":60.09,"h":60.28,"l":57.72,"c":60.1,"v":824200},{"d":"2016-02-04","o":59.7,"h":60.52,"l":58.45,"c":59.72,"v":516600},{"d":"2016-02-05","o":60.11,"h":60.69,"l":57.85,"c":58.96,"v":762700},{"d":"2016-02-08","o":57.91,"h":58.39,"l":53.82,"c":54.7,"v":1430300},{"d":"2016-02-09","o":53.99,"h":55.95,"l":53.31,"c":54.93,"v":1200600},{"d":"2016-02-10","o":54.8,"h":57.25,"l":54.68,"c":56.09,"v":850200},{"d":"2016-02-11","o":55.28,"h":55.76,"l":52.86,"c":53.17,"v":1439500},{"d":"2016-02-12","o":53.57,"h":54.16,"l":51.94,"c":53.77,"v":760600},{"d":"2016-02-16","o":54.52,"h":55.51,"l":52.84,"c":55,"v":1443200},{"d":"2016-02-17","o":51.29,"h":58.7,"l":51.02,"c":56.84,"v":2278600},{"d":"2016-02-18","o":57.24,"h":57.24,"l":53.2,"c":53.5,"v":1380200},{"d":"2016-02-19","o":52.95,"h":54.57,"l":51.4,"c":54.38,"v":1263300},{"d":"2016-02-22","o":54.89,"h":56.9,"l":54.67,"c":56.15,"v":929900},{"d":"2016-02-23","o":56.11,"h":56.61,"l":55.1,"c":55.84,"v":587500},{"d":"2016-02-24","o":54.99,"h":55.5,"l":53.89,"c":54.96,"v":983800},{"d":"2016-02-25","o":55.81,"h":57.15,"l":54,"c":55.28,"v":669200},{"d":"2016-02-26","o":55.56,"h":57.36,"l":55,"c":56.31,"v":615800},{"d":"2016-02-29","o":56.09,"h":56.85,"l":55.39,"c":55.41,"v":626400},{"d":"2016-03-01","o":55.96,"h":56.46,"l":54.9,"c":55.98,"v":714200},{"d":"2016-03-02","o":55.65,"h":57.61,"l":55.56,"c":57.49,"v":608000},{"d":"2016-03-03","o":57.61,"h":60,"l":57.54,"c":59.68,"v":694800},{"d":"2016-03-04","o":59.84,"h":59.84,"l":57.88,"c":58.8,"v":1037200},{"d":"2016-03-07","o":58.22,"h":58.35,"l":56.25,"c":57.58,"v":1014000},{"d":"2016-03-08","o":57.28,"h":57.39,"l":55.68,"c":55.78,"v":646300},{"d":"2016-03-09","o":56.22,"h":56.36,"l":54.97,"c":55.07,"v":800500},{"d":"2016-03-10","o":55.35,"h":56.15,"l":53.78,"c":54.06,"v":743200},{"d":"2016-03-11","o":54.44,"h":55.54,"l":54.25,"c":55.1,"v":1412400},{"d":"2016-03-14","o":55.26,"h":55.45,"l":54.4,"c":54.75,"v":694600},{"d":"2016-03-15","o":54.13,"h":54.13,"l":52.45,"c":52.86,"v":798400},{"d":"2016-03-16","o":52.52,"h":53.89,"l":52.03,"c":52.6,"v":636000},{"d":"2016-03-17","o":52.31,"h":52.61,"l":49.77,"c":50.27,"v":1395600},{"d":"2016-03-18","o":50.18,"h":52.4,"l":50.18,"c":52.37,"v":1161500},{"d":"2016-03-21","o":52.4,"h":53.13,"l":51.7,"c":52.8,"v":826100},{"d":"2016-03-22","o":52.79,"h":54.38,"l":52.45,"c":54.17,"v":770600},{"d":"2016-03-23","o":53.94,"h":54.72,"l":53.84,"c":53.92,"v":611500},{"d":"2016-03-24","o":53.6,"h":53.8,"l":52.53,"c":53.56,"v":684100},{"d":"2016-03-28","o":53.22,"h":53.85,"l":52.74,"c":53.45,"v":384000},{"d":"2016-03-29","o":53.47,"h":54.93,"l":53.36,"c":54.76,"v":548300},{"d":"2016-03-30","o":55.19,"h":55.77,"l":54.35,"c":55.44,"v":738500},{"d":"2016-03-31","o":55.29,"h":55.99,"l":54.75,"c":55.11,"v":452200},{"d":"2016-04-01","o":54.79,"h":55.63,"l":54.27,"c":54.95,"v":625300},{"d":"2016-04-04","o":54.82,"h":55.81,"l":54.35,"c":54.89,"v":554500},{"d":"2016-04-05","o":54.45,"h":54.73,"l":53.77,"c":53.89,"v":570900},{"d":"2016-04-06","o":53.8,"h":55.24,"l":53.62,"c":55.2,"v":411900},{"d":"2016-04-07","o":54.91,"h":56.17,"l":54.85,"c":55.65,"v":510200},{"d":"2016-04-08","o":56.07,"h":56.09,"l":54.02,"c":54.63,"v":405000},{"d":"2016-04-11","o":54.72,"h":55.12,"l":54.09,"c":54.29,"v":379900},{"d":"2016-04-12","o":54.3,"h":55.17,"l":54.2,"c":54.64,"v":406700},{"d":"2016-04-13","o":54.8,"h":56.73,"l":54.47,"c":56.63,"v":582200},{"d":"2016-04-14","o":56.68,"h":58.91,"l":56.41,"c":58.59,"v":817800},{"d":"2016-04-15","o":58.25,"h":58.53,"l":57.36,"c":58.16,"v":560900},{"d":"2016-04-18","o":57.86,"h":58.95,"l":57.67,"c":58.52,"v":494400},{"d":"2016-04-19","o":58.9,"h":59.33,"l":58.23,"c":58.71,"v":524000},{"d":"2016-04-20","o":58.59,"h":60.55,"l":58.26,"c":60.38,"v":480200},{"d":"2016-04-21","o":60.5,"h":61.66,"l":60,"c":60.99,"v":417100},{"d":"2016-04-22","o":61,"h":64.06,"l":61,"c":63.33,"v":840500},{"d":"2016-04-25","o":62.95,"h":63.4,"l":60.99,"c":61.3,"v":539700},{"d":"2016-04-26","o":63.73,"h":64.38,"l":62.45,"c":63.39,"v":716700},{"d":"2016-04-27","o":63.42,"h":64.09,"l":62.7,"c":63.73,"v":1024900},{"d":"2016-04-28","o":63.46,"h":65,"l":61.77,"c":62.21,"v":694800},{"d":"2016-04-29","o":63.54,"h":64.24,"l":60.81,"c":63.19,"v":1154000},{"d":"2016-05-02","o":63.68,"h":63.68,"l":60.71,"c":62.62,"v":783300},{"d":"2016-05-03","o":61.92,"h":62.41,"l":61.11,"c":61.35,"v":660900},{"d":"2016-05-04","o":61.25,"h":61.35,"l":58.55,"c":59.24,"v":658700},{"d":"2016-05-05","o":59.23,"h":59.73,"l":58.04,"c":58.04,"v":620100},{"d":"2016-05-06","o":57.97,"h":58.79,"l":57.3,"c":58.49,"v":458800},{"d":"2016-05-09","o":58.42,"h":59.23,"l":58.33,"c":58.88,"v":324200},{"d":"2016-05-10","o":59.03,"h":59.28,"l":57.92,"c":58.84,"v":515700},{"d":"2016-05-11","o":58.91,"h":60.05,"l":58.31,"c":58.99,"v":555500},{"d":"2016-05-12","o":59.27,"h":59.32,"l":56.03,"c":56.91,"v":664700},{"d":"2016-05-13","o":56.86,"h":57.58,"l":55.65,"c":56.12,"v":533800},{"d":"2016-05-16","o":56.31,"h":57.17,"l":55.8,"c":56.55,"v":503100},{"d":"2016-05-17","o":56.49,"h":57.7,"l":56.36,"c":57.04,"v":652400},{"d":"2016-05-18","o":56.91,"h":57.36,"l":55.63,"c":56.33,"v":554900},{"d":"2016-05-19","o":55.87,"h":57.02,"l":55.54,"c":56.72,"v":460600},{"d":"2016-05-20","o":56.73,"h":57.47,"l":56.44,"c":57.03,"v":373100},{"d":"2016-05-23","o":57.07,"h":57.14,"l":56.36,"c":56.52,"v":282100},{"d":"2016-05-24","o":56.45,"h":57.63,"l":55.76,"c":57.46,"v":434400},{"d":"2016-05-25","o":57.83,"h":58.28,"l":57.33,"c":57.83,"v":400900},{"d":"2016-05-26","o":57.78,"h":58.02,"l":56.67,"c":56.91,"v":442300},{"d":"2016-05-27","o":56.82,"h":58.2,"l":56.75,"c":58.07,"v":508000},{"d":"2016-05-31","o":58.36,"h":58.98,"l":58.07,"c":58.87,"v":574500},{"d":"2016-06-01","o":58.87,"h":59.75,"l":58.74,"c":59.68,"v":431300},{"d":"2016-06-02","o":59.45,"h":61.07,"l":59.45,"c":61.02,"v":596900},{"d":"2016-06-03","o":60.92,"h":60.92,"l":59.69,"c":59.85,"v":447300},{"d":"2016-06-06","o":60.35,"h":61.34,"l":59.99,"c":61.29,"v":527400},{"d":"2016-06-07","o":61.22,"h":62.55,"l":61.19,"c":62.13,"v":657400},{"d":"2016-06-08","o":62.01,"h":63.1,"l":61.75,"c":62.92,"v":472000},{"d":"2016-06-09","o":62.95,"h":63.67,"l":62.61,"c":62.98,"v":425700},{"d":"2016-06-10","o":62.24,"h":62.98,"l":61.2,"c":61.55,"v":654200},{"d":"2016-06-13","o":61.05,"h":61.65,"l":59.66,"c":59.71,"v":598000},{"d":"2016-06-14","o":59.44,"h":60.16,"l":58.8,"c":59.34,"v":614200},{"d":"2016-06-15","o":59.44,"h":59.82,"l":58.26,"c":58.44,"v":739800},{"d":"2016-06-16","o":58.13,"h":58.61,"l":56.66,"c":58.58,"v":868700},{"d":"2016-06-17","o":58.26,"h":59.29,"l":56.72,"c":56.83,"v":1044100},{"d":"2016-06-20","o":57.36,"h":59.98,"l":57.15,"c":59.17,"v":662100},{"d":"2016-06-21","o":59.18,"h":60.49,"l":58.94,"c":60.4,"v":760900},{"d":"2016-06-22","o":60.35,"h":61.54,"l":59.97,"c":60.79,"v":458400},{"d":"2016-06-23","o":61.53,"h":62.48,"l":60.82,"c":62.44,"v":735700},{"d":"2016-06-24","o":58.69,"h":59.12,"l":54.33,"c":55.42,"v":4520900},{"d":"2016-06-27","o":54.37,"h":56.69,"l":50.3,"c":51.03,"v":2107300},{"d":"2016-06-28","o":52.54,"h":53.97,"l":52.21,"c":53.32,"v":1659300},{"d":"2016-06-29","o":53.61,"h":56,"l":53.59,"c":54.97,"v":1110200},{"d":"2016-06-30","o":54.96,"h":56.14,"l":54.63,"c":55.4,"v":760400},{"d":"2016-07-01","o":55.72,"h":56.5,"l":53.82,"c":54.64,"v":604000},{"d":"2016-07-05","o":54.47,"h":54.47,"l":52,"c":52.5,"v":801200},{"d":"2016-07-06","o":52,"h":53.35,"l":51.09,"c":52.89,"v":958700},{"d":"2016-07-07","o":53.22,"h":54.64,"l":53.22,"c":53.8,"v":529000},{"d":"2016-07-08","o":53.81,"h":54.2,"l":53.1,"c":53.85,"v":833400},{"d":"2016-07-11","o":53.86,"h":54.81,"l":53.86,"c":54.46,"v":791400},{"d":"2016-07-12","o":54.88,"h":56.53,"l":54.6,"c":56.46,"v":1088400},{"d":"2016-07-13","o":56.61,"h":56.99,"l":56.36,"c":56.43,"v":867700},{"d":"2016-07-14","o":57.28,"h":57.28,"l":50.91,"c":52.9,"v":4159600},{"d":"2016-07-15","o":51.98,"h":53.19,"l":51.98,"c":53.15,"v":1084000},{"d":"2016-07-18","o":53.14,"h":54.85,"l":53.14,"c":54.49,"v":1018700},{"d":"2016-07-19","o":54.58,"h":54.92,"l":53.01,"c":53.81,"v":514600},{"d":"2016-07-20","o":53.91,"h":55.04,"l":53.41,"c":54.68,"v":771200},{"d":"2016-07-21","o":54.62,"h":55.6,"l":53.54,"c":54.94,"v":477900},{"d":"2016-07-22","o":54.84,"h":56.2,"l":54.08,"c":54.5,"v":493300},{"d":"2016-07-25","o":54.54,"h":54.54,"l":53.77,"c":54.18,"v":449200},{"d":"2016-07-26","o":54.08,"h":54.58,"l":53.54,"c":54.13,"v":652700},{"d":"2016-07-27","o":53.31,"h":53.39,"l":51.18,"c":51.29,"v":2265900},{"d":"2016-07-28","o":51.12,"h":54.58,"l":51,"c":53.29,"v":2437600},{"d":"2016-07-29","o":51.69,"h":57.29,"l":51.66,"c":56.5,"v":2204900},{"d":"2016-08-01","o":55.99,"h":56.2,"l":52.28,"c":52.59,"v":2503500},{"d":"2016-08-02","o":52.4,"h":52.99,"l":51.06,"c":51.4,"v":1635400},{"d":"2016-08-03","o":51.08,"h":53.54,"l":51.07,"c":52.87,"v":1204000},{"d":"2016-08-04","o":53.04,"h":53.4,"l":51.55,"c":51.85,"v":743800},{"d":"2016-08-05","o":52.4,"h":52.79,"l":51.81,"c":52.43,"v":551200},{"d":"2016-08-08","o":52.65,"h":53,"l":51.58,"c":51.73,"v":517200},{"d":"2016-08-09","o":51.96,"h":52.35,"l":51.23,"c":51.32,"v":415800},{"d":"2016-08-10","o":51.57,"h":52.21,"l":50.89,"c":51.31,"v":849500},{"d":"2016-08-11","o":51.34,"h":52.5,"l":51.01,"c":52.19,"v":959100},{"d":"2016-08-12","o":52.2,"h":52.86,"l":51.11,"c":52.56,"v":1059000},{"d":"2016-08-15","o":53.14,"h":54.73,"l":52.57,"c":54.29,"v":1471600},{"d":"2016-08-16","o":53.83,"h":54.28,"l":52.68,"c":52.72,"v":908400},{"d":"2016-08-17","o":52.83,"h":52.99,"l":51.45,"c":51.81,"v":691300},{"d":"2016-08-18","o":51.44,"h":52.56,"l":51.44,"c":51.97,"v":451400},{"d":"2016-08-19","o":51.45,"h":52.18,"l":51.34,"c":51.94,"v":507600},{"d":"2016-08-22","o":51.93,"h":52.24,"l":51.5,"c":52.02,"v":592800},{"d":"2016-08-23","o":52.14,"h":52.93,"l":52.04,"c":52.2,"v":521800},{"d":"2016-08-24","o":51.97,"h":52.99,"l":50.96,"c":51.1,"v":620800},{"d":"2016-08-25","o":51.1,"h":51.83,"l":50.83,"c":51,"v":485400},{"d":"2016-08-26","o":50.94,"h":51.24,"l":50.14,"c":50.75,"v":745900},{"d":"2016-08-29","o":50.84,"h":51.74,"l":50.7,"c":51.51,"v":952300},{"d":"2016-08-30","o":51.55,"h":51.9,"l":50.63,"c":51.19,"v":961300},{"d":"2016-08-31","o":51.22,"h":51.51,"l":50.3,"c":51.19,"v":670700},{"d":"2016-09-01","o":51.43,"h":51.44,"l":50.2,"c":50.33,"v":725600},{"d":"2016-09-02","o":50.31,"h":51.72,"l":49.78,"c":51.61,"v":819000},{"d":"2016-09-06","o":51.52,"h":52,"l":51.25,"c":51.69,"v":685900},{"d":"2016-09-07","o":51.75,"h":53.12,"l":51.67,"c":53.07,"v":1162700},{"d":"2016-09-08","o":53.21,"h":53.39,"l":52.7,"c":52.97,"v":718400},{"d":"2016-09-09","o":52.35,"h":52.99,"l":51.56,"c":51.58,"v":781400},{"d":"2016-09-12","o":51.2,"h":52.03,"l":50.85,"c":51.83,"v":770800},{"d":"2016-09-13","o":51.18,"h":51.9,"l":50.91,"c":51.12,"v":469100},{"d":"2016-09-14","o":51.34,"h":51.56,"l":49.7,"c":50.19,"v":1130700},{"d":"2016-09-15","o":49.7,"h":50,"l":48.05,"c":49.22,"v":1718700},{"d":"2016-09-16","o":49.16,"h":51.91,"l":49.13,"c":51.82,"v":3179500},{"d":"2016-09-19","o":51.95,"h":52.3,"l":50.83,"c":51.03,"v":835700},{"d":"2016-09-20","o":51.07,"h":51.09,"l":49.82,"c":50.2,"v":1162100},{"d":"2016-09-21","o":50.37,"h":50.72,"l":48.53,"c":49.22,"v":1171100},{"d":"2016-09-22","o":49.26,"h":51.06,"l":48.9,"c":50.32,"v":1322100},{"d":"2016-09-23","o":50.35,"h":51.05,"l":49.51,"c":49.54,"v":677000},{"d":"2016-09-26","o":49.6,"h":49.73,"l":47.95,"c":48.03,"v":1286700},{"d":"2016-09-27","o":47.98,"h":48.26,"l":47.51,"c":48.16,"v":877600},{"d":"2016-09-28","o":48.16,"h":48.48,"l":47.07,"c":47.74,"v":694700},{"d":"2016-09-29","o":47.41,"h":47.73,"l":46.99,"c":47.51,"v":997400},{"d":"2016-09-30","o":47.75,"h":49.92,"l":47.21,"c":49.55,"v":1616200},{"d":"2016-10-03","o":49.26,"h":49.29,"l":48.37,"c":48.89,"v":740800},{"d":"2016-10-04","o":48.77,"h":50.03,"l":48.77,"c":49.51,"v":772000},{"d":"2016-10-05","o":49.86,"h":50.18,"l":48.55,"c":48.65,"v":1083200},{"d":"2016-10-06","o":48.65,"h":48.69,"l":47.72,"c":47.76,"v":741100},{"d":"2016-10-07","o":48.01,"h":48.04,"l":45.85,"c":46.25,"v":2071300},{"d":"2016-10-10","o":46.62,"h":47.78,"l":46.46,"c":47.44,"v":865300},{"d":"2016-10-11","o":47.35,"h":47.39,"l":45.9,"c":46.36,"v":865800},{"d":"2016-10-12","o":46.21,"h":46.22,"l":44.69,"c":45.04,"v":1129400},{"d":"2016-10-13","o":44.21,"h":44.91,"l":43.85,"c":43.99,"v":1803900},{"d":"2016-10-14","o":44.3,"h":44.3,"l":42.69,"c":42.81,"v":1271200},{"d":"2016-10-17","o":42.61,"h":43.9,"l":42.47,"c":43.44,"v":1529700},{"d":"2016-10-18","o":43.83,"h":45.23,"l":43.59,"c":45.19,"v":1267500},{"d":"2016-10-19","o":40.5,"h":41.13,"l":37.96,"c":40.42,"v":8779200},{"d":"2016-10-20","o":41.12,"h":41.12,"l":39.06,"c":39.69,"v":1679200},{"d":"2016-10-21","o":39.22,"h":39.52,"l":38.79,"c":39.26,"v":1750500},{"d":"2016-10-24","o":39.45,"h":39.71,"l":39.34,"c":39.43,"v":941200},{"d":"2016-10-25","o":39.45,"h":39.6,"l":38.49,"c":38.69,"v":1025000},{"d":"2016-10-26","o":38.23,"h":38.67,"l":37.35,"c":37.68,"v":1021700},{"d":"2016-10-27","o":37.6,"h":38.09,"l":36.38,"c":36.96,"v":1309900},{"d":"2016-10-28","o":36.88,"h":37.66,"l":36.28,"c":36.84,"v":1672800},{"d":"2016-10-31","o":36.8,"h":36.91,"l":35.75,"c":35.96,"v":1674400},{"d":"2016-11-01","o":36.48,"h":36.48,"l":34.72,"c":35.3,"v":1503400},{"d":"2016-11-02","o":34.6,"h":38.24,"l":34.4,"c":37.09,"v":2121200},{"d":"2016-11-03","o":37.6,"h":39.3,"l":36.55,"c":36.64,"v":2447300},{"d":"2016-11-04","o":36.83,"h":38.24,"l":36.2,"c":37.32,"v":1534200},{"d":"2016-11-07","o":38.65,"h":40.15,"l":38.03,"c":39.23,"v":2153100},{"d":"2016-11-08","o":38.48,"h":39.44,"l":37.65,"c":38.92,"v":1109000},{"d":"2016-11-09","o":37.34,"h":39.68,"l":36.5,"c":39.48,"v":1289500},{"d":"2016-11-10","o":40.21,"h":41.2,"l":39.06,"c":39.95,"v":1430400},{"d":"2016-11-11","o":39.84,"h":40.07,"l":38.33,"c":38.78,"v":1512900},{"d":"2016-11-14","o":39,"h":40.21,"l":38.93,"c":39.08,"v":1546500},{"d":"2016-11-15","o":39.08,"h":39.41,"l":38.06,"c":38.22,"v":1012800},{"d":"2016-11-16","o":38,"h":38.24,"l":37.28,"c":37.87,"v":723800},{"d":"2016-11-17","o":37.82,"h":38.75,"l":37.6,"c":38.34,"v":557400},{"d":"2016-11-18","o":38.25,"h":39,"l":38.25,"c":38.58,"v":1068700},{"d":"2016-11-21","o":38.7,"h":39.03,"l":38.17,"c":38.71,"v":966100},{"d":"2016-11-22","o":38.95,"h":39.1,"l":37.9,"c":38.29,"v":812700},{"d":"2016-11-23","o":38.17,"h":38.45,"l":37.8,"c":37.97,"v":1155900},{"d":"2016-11-25","o":37.88,"h":38.34,"l":37.47,"c":38.13,"v":340000},{"d":"2016-11-28","o":37.98,"h":37.98,"l":37.19,"c":37.58,"v":756500},{"d":"2016-11-29","o":37.5,"h":38.06,"l":37.5,"c":38.02,"v":1737200},{"d":"2016-11-30","o":38.34,"h":38.48,"l":37.94,"c":38.01,"v":811400},{"d":"2016-12-01","o":38.25,"h":38.95,"l":37.57,"c":38.08,"v":1025400},{"d":"2016-12-02","o":38.21,"h":38.6,"l":37.78,"c":37.92,"v":882400},{"d":"2016-12-05","o":38.12,"h":38.89,"l":37.92,"c":38.79,"v":838500},{"d":"2016-12-06","o":38.93,"h":39.2,"l":38.21,"c":38.28,"v":1409600},{"d":"2016-12-07","o":38.33,"h":38.64,"l":36.14,"c":36.19,"v":1727200},{"d":"2016-12-08","o":36.7,"h":38.12,"l":36.61,"c":37.25,"v":1228200},{"d":"2016-12-09","o":37.45,"h":37.45,"l":36.46,"c":36.84,"v":916100},{"d":"2016-12-12","o":36.67,"h":36.83,"l":35.67,"c":35.88,"v":1050600},{"d":"2016-12-13","o":35.8,"h":36.01,"l":34.3,"c":34.6,"v":1751300},{"d":"2016-12-14","o":34.41,"h":34.51,"l":32.54,"c":33.31,"v":2688000},{"d":"2016-12-15","o":33.3,"h":34.53,"l":32.9,"c":34.5,"v":1334300},{"d":"2016-12-16","o":34.48,"h":35.7,"l":34.48,"c":35.16,"v":1849700},{"d":"2016-12-19","o":35.34,"h":35.85,"l":34.69,"c":34.87,"v":739900},{"d":"2016-12-20","o":35.12,"h":35.12,"l":33.79,"c":33.86,"v":860500},{"d":"2016-12-21","o":33.71,"h":34.06,"l":33.25,"c":33.92,"v":880100},{"d":"2016-12-22","o":33.57,"h":34.8,"l":33.28,"c":34.75,"v":1519600},{"d":"2016-12-23","o":34.58,"h":35.25,"l":34.29,"c":34.68,"v":1216200},{"d":"2016-12-27","o":34.86,"h":35.06,"l":33.92,"c":33.96,"v":738500},{"d":"2016-12-28","o":33.91,"h":34.14,"l":33.25,"c":33.48,"v":961900},{"d":"2016-12-29","o":33.62,"h":34.17,"l":33.25,"c":33.61,"v":1261900},{"d":"2016-12-30","o":33.65,"h":33.98,"l":32.98,"c":33.1,"v":886200},{"d":"2017-01-03","o":33.47,"h":33.69,"l":32.69,"c":32.89,"v":1688700},{"d":"2017-01-04","o":33.25,"h":35.88,"l":32.8,"c":35.72,"v":2352400},{"d":"2017-01-05","o":35.9,"h":35.93,"l":34.56,"c":35.16,"v":1206800},{"d":"2017-01-06","o":35.24,"h":36.24,"l":34.89,"c":36,"v":1538800},{"d":"2017-01-09","o":36.05,"h":38.13,"l":35.6,"c":37.91,"v":1893200},{"d":"2017-01-10","o":38.06,"h":38.9,"l":37.16,"c":37.5,"v":1310700},{"d":"2017-01-11","o":37.59,"h":38.53,"l":37.32,"c":37.99,"v":1003200},{"d":"2017-01-12","o":37.88,"h":38.37,"l":37.38,"c":38,"v":858600},{"d":"2017-01-13","o":37.93,"h":38.38,"l":37.73,"c":37.95,"v":715600},{"d":"2017-01-17","o":37.57,"h":38.67,"l":37.42,"c":38.03,"v":924000},{"d":"2017-01-18","o":38.2,"h":39.02,"l":37.71,"c":39,"v":1083700},{"d":"2017-01-19","o":39.09,"h":39.49,"l":38.07,"c":38.19,"v":1072300},{"d":"2017-01-20","o":38.13,"h":38.67,"l":37.75,"c":38.47,"v":838100},{"d":"2017-01-23","o":38.2,"h":38.89,"l":37.85,"c":38.54,"v":985800},{"d":"2017-01-24","o":38.69,"h":39.56,"l":38.23,"c":39.4,"v":1940000},{"d":"2017-01-25","o":39.47,"h":40.4,"l":39.18,"c":39.93,"v":1857600},{"d":"2017-01-26","o":39.81,"h":40.11,"l":38.69,"c":39.02,"v":739200},{"d":"2017-01-27","o":38.3,"h":38.65,"l":37.78,"c":38.39,"v":649600},{"d":"2017-01-30","o":38.38,"h":38.38,"l":37.24,"c":38,"v":666800},{"d":"2017-01-31","o":38.12,"h":38.71,"l":37.57,"c":38.37,"v":550200},{"d":"2017-02-01","o":38.71,"h":39.18,"l":38.19,"c":38.49,"v":962800},{"d":"2017-02-02","o":38.54,"h":38.77,"l":38.02,"c":38.3,"v":844600},{"d":"2017-02-03","o":38.6,"h":39.25,"l":38.29,"c":38.8,"v":709700},{"d":"2017-02-06","o":38.9,"h":38.95,"l":38.12,"c":38.18,"v":464600},{"d":"2017-02-07","o":38.34,"h":38.66,"l":38.02,"c":38.28,"v":653300},{"d":"2017-02-08","o":38.21,"h":38.63,"l":37.44,"c":38.47,"v":598000},{"d":"2017-02-09","o":38.38,"h":38.95,"l":38.3,"c":38.92,"v":627000},{"d":"2017-02-10","o":38.95,"h":39.19,"l":38.54,"c":38.88,"v":614600},{"d":"2017-02-13","o":39.32,"h":39.43,"l":38.31,"c":39.35,"v":926400},{"d":"2017-02-14","o":39.31,"h":40.29,"l":38.91,"c":40.24,"v":968000},{"d":"2017-02-15","o":40.19,"h":42.13,"l":40.09,"c":41.76,"v":1391100},{"d":"2017-02-16","o":41.6,"h":42.27,"l":41.53,"c":41.92,"v":1295600},{"d":"2017-02-17","o":41.74,"h":42.64,"l":41.3,"c":42.59,"v":1147400},{"d":"2017-02-21","o":42.92,"h":43.7,"l":42.68,"c":43.07,"v":1019500},{"d":"2017-02-22","o":43,"h":43.19,"l":42.24,"c":42.64,"v":972200},{"d":"2017-02-23","o":42.48,"h":43.43,"l":42.43,"c":43.24,"v":1248400},{"d":"2017-02-24","o":44.99,"h":47.39,"l":44.29,"c":44.94,"v":3100600},{"d":"2017-02-27","o":45.04,"h":45.07,"l":44.03,"c":44.79,"v":1689400},{"d":"2017-02-28","o":44.86,"h":44.93,"l":43.77,"c":44.72,"v":1518900},{"d":"2017-03-01","o":45.04,"h":45.43,"l":44.29,"c":44.9,"v":1361600},{"d":"2017-03-02","o":44.68,"h":45.01,"l":44.2,"c":44.53,"v":1011200},{"d":"2017-03-03","o":44.58,"h":45.61,"l":44.06,"c":45.53,"v":1321700},{"d":"2017-03-06","o":44.92,"h":45.51,"l":43.89,"c":44.35,"v":1267500},{"d":"2017-03-07","o":43.97,"h":44.09,"l":43.3,"c":43.49,"v":1039600},{"d":"2017-03-08","o":43.57,"h":44.2,"l":42.84,"c":43.6,"v":785300},{"d":"2017-03-09","o":43.4,"h":43.88,"l":42.88,"c":43.09,"v":1283300},{"d":"2017-03-10","o":43.17,"h":43.34,"l":42.46,"c":42.69,"v":1183700},{"d":"2017-03-13","o":42.75,"h":42.97,"l":42.01,"c":42.81,"v":1130900},{"d":"2017-03-14","o":42.55,"h":42.86,"l":42,"c":42.77,"v":1500900},{"d":"2017-03-15","o":42.91,"h":43.08,"l":41.82,"c":42.11,"v":1037800},{"d":"2017-03-16","o":42.19,"h":42.5,"l":41.76,"c":42,"v":1736100},{"d":"2017-03-17","o":42.14,"h":42.2,"l":41.56,"c":41.63,"v":1379500},{"d":"2017-03-20","o":41.5,"h":41.62,"l":40.46,"c":40.78,"v":1334400},{"d":"2017-03-21","o":40.72,"h":41.31,"l":39.63,"c":39.74,"v":1272900},{"d":"2017-03-22","o":39.59,"h":39.59,"l":38.69,"c":39.47,"v":1679600},{"d":"2017-03-23","o":39.58,"h":40.06,"l":39.25,"c":39.57,"v":975300},{"d":"2017-03-24","o":39.53,"h":42.01,"l":39.53,"c":41.93,"v":1770300},{"d":"2017-03-27","o":41.76,"h":44.9,"l":41.56,"c":44.04,"v":2677100},{"d":"2017-03-28","o":43.83,"h":44.49,"l":42.59,"c":43.59,"v":1573700},{"d":"2017-03-29","o":43.54,"h":44.19,"l":43.08,"c":43.65,"v":1392000},{"d":"2017-03-30","o":43.69,"h":44.05,"l":43.4,"c":43.78,"v":585300},{"d":"2017-03-31","o":43.64,"h":44.06,"l":42.21,"c":43.6,"v":802900},{"d":"2017-04-03","o":43.41,"h":43.98,"l":42.61,"c":42.86,"v":1565400},{"d":"2017-04-04","o":44.79,"h":45,"l":43.12,"c":43.87,"v":4990200},{"d":"2017-04-05","o":44.28,"h":44.7,"l":43.66,"c":44.12,"v":15600500},{"d":"2017-04-06","o":44.06,"h":44.34,"l":43.57,"c":43.97,"v":1929100},{"d":"2017-04-07","o":43.71,"h":43.94,"l":42.95,"c":43.46,"v":1355000},{"d":"2017-04-10","o":43.34,"h":44.23,"l":43.33,"c":44.13,"v":1197000},{"d":"2017-04-11","o":43.98,"h":44.42,"l":42.89,"c":43.31,"v":1299800},{"d":"2017-04-12","o":43.18,"h":43.36,"l":42.65,"c":43,"v":1099500},{"d":"2017-04-13","o":42.87,"h":44.03,"l":42.5,"c":42.61,"v":1054900},{"d":"2017-04-17","o":42.49,"h":42.94,"l":42.2,"c":42.9,"v":1175500},{"d":"2017-04-18","o":42.6,"h":42.96,"l":42.3,"c":42.78,"v":1782000},{"d":"2017-04-19","o":42.93,"h":43.23,"l":42.5,"c":42.73,"v":1859700},{"d":"2017-04-20","o":42.83,"h":43.15,"l":41.56,"c":42.84,"v":1701100},{"d":"2017-04-21","o":42.61,"h":43.36,"l":42,"c":43.08,"v":1091200},{"d":"2017-04-24","o":43.66,"h":43.92,"l":43.13,"c":43.56,"v":1056900},{"d":"2017-04-25","o":43.93,"h":43.93,"l":42.81,"c":43.58,"v":2749600},{"d":"2017-04-26","o":46.76,"h":46.76,"l":40.37,"c":42.19,"v":4428200},{"d":"2017-04-27","o":42.26,"h":42.63,"l":41.74,"c":42.41,"v":1587400},{"d":"2017-04-28","o":42.42,"h":43.65,"l":42.37,"c":43.58,"v":1529700},{"d":"2017-05-01","o":43.51,"h":44.14,"l":43.51,"c":43.94,"v":1805500},{"d":"2017-05-02","o":44.09,"h":45.49,"l":44.09,"c":45.39,"v":1771900},{"d":"2017-05-03","o":45.14,"h":45.8,"l":45,"c":45.27,"v":1823500},{"d":"2017-05-04","o":45.13,"h":46.03,"l":44.67,"c":45.76,"v":1582100},{"d":"2017-05-05","o":45.95,"h":46.02,"l":44.88,"c":44.99,"v":1048500},{"d":"2017-05-08","o":45.02,"h":45.02,"l":43.8,"c":43.86,"v":1030300},{"d":"2017-05-09","o":43.9,"h":44.1,"l":43.2,"c":43.37,"v":1275700},{"d":"2017-05-10","o":43.42,"h":44.43,"l":43.24,"c":44.29,"v":1269600},{"d":"2017-05-11","o":44.19,"h":44.55,"l":43.68,"c":44.4,"v":697400},{"d":"2017-05-12","o":44.36,"h":44.68,"l":43.81,"c":44.66,"v":502100},{"d":"2017-05-15","o":43.73,"h":44.34,"l":43.72,"c":43.83,"v":1037900},{"d":"2017-05-16","o":44.03,"h":44.61,"l":43.46,"c":43.52,"v":889400},{"d":"2017-05-17","o":42.92,"h":43.42,"l":42.48,"c":42.54,"v":860600},{"d":"2017-05-18","o":42.49,"h":42.87,"l":41.89,"c":42.53,"v":740800},{"d":"2017-05-19","o":42.73,"h":43.74,"l":42.52,"c":43.56,"v":691900},{"d":"2017-05-22","o":43.58,"h":43.95,"l":43.42,"c":43.7,"v":593300},{"d":"2017-05-23","o":43.83,"h":43.94,"l":43.12,"c":43.16,"v":832000},{"d":"2017-05-24","o":43.29,"h":43.34,"l":42.05,"c":42.64,"v":1098100},{"d":"2017-05-25","o":42.78,"h":42.98,"l":42.21,"c":42.52,"v":634600},{"d":"2017-05-26","o":42.45,"h":42.45,"l":41.89,"c":42.14,"v":525400},{"d":"2017-05-30","o":42.05,"h":42.29,"l":41.25,"c":41.31,"v":831800},{"d":"2017-05-31","o":41.43,"h":41.62,"l":40.84,"c":41.34,"v":672500},{"d":"2017-06-01","o":41.75,"h":44.11,"l":41.55,"c":43.74,"v":1291100},{"d":"2017-06-02","o":44.1,"h":44.34,"l":42.54,"c":43.69,"v":1173900},{"d":"2017-06-05","o":43.55,"h":43.99,"l":43.3,"c":43.51,"v":1046800},{"d":"2017-06-06","o":43.39,"h":43.61,"l":42.82,"c":43.06,"v":593700},{"d":"2017-06-07","o":43.24,"h":43.61,"l":43,"c":43.57,"v":862700},{"d":"2017-06-08","o":43.51,"h":44.23,"l":43.37,"c":44.01,"v":1004500},{"d":"2017-06-09","o":44.08,"h":45.28,"l":43.79,"c":45.04,"v":1107100},{"d":"2017-06-12","o":44.89,"h":45.39,"l":44.53,"c":45.09,"v":702700},{"d":"2017-06-13","o":45.35,"h":46.06,"l":45.13,"c":45.4,"v":790400},{"d":"2017-06-14","o":45.52,"h":46.22,"l":45.32,"c":46.19,"v":758300},{"d":"2017-06-15","o":45.7,"h":46.94,"l":45.63,"c":46,"v":1145300},{"d":"2017-06-16","o":45.9,"h":46.41,"l":45.2,"c":45.26,"v":1512100},{"d":"2017-06-19","o":45.4,"h":46.64,"l":45.21,"c":46.14,"v":867900},{"d":"2017-06-20","o":45.96,"h":46.42,"l":45.3,"c":45.42,"v":1059500},{"d":"2017-06-21","o":45.52,"h":45.94,"l":44.85,"c":45.39,"v":852600},{"d":"2017-06-22","o":45.5,"h":47.95,"l":45.16,"c":47.56,"v":1254200},{"d":"2017-06-23","o":47.71,"h":48.24,"l":47.38,"c":48.03,"v":1608800},{"d":"2017-06-26","o":48.07,"h":48.81,"l":47.79,"c":47.84,"v":986800},{"d":"2017-06-27","o":47.97,"h":48.41,"l":47.57,"c":47.58,"v":816300},{"d":"2017-06-28","o":47.95,"h":49.54,"l":47.17,"c":49.35,"v":1428900},{"d":"2017-06-29","o":49.35,"h":49.99,"l":49.12,"c":49.6,"v":798100},{"d":"2017-06-30","o":49.6,"h":49.75,"l":48.75,"c":49.38,"v":795700},{"d":"2017-07-03","o":49.48,"h":49.57,"l":48.02,"c":49.08,"v":336500},{"d":"2017-07-05","o":49.26,"h":50.61,"l":49,"c":50.5,"v":888300},{"d":"2017-07-06","o":50.22,"h":50.22,"l":47.5,"c":47.77,"v":1958800},{"d":"2017-07-07","o":47.74,"h":49.2,"l":47.38,"c":48.98,"v":775300},{"d":"2017-07-10","o":49.12,"h":49.88,"l":48.65,"c":49.66,"v":1225800},{"d":"2017-07-11","o":49.73,"h":50.06,"l":48.9,"c":49,"v":1142900},{"d":"2017-07-12","o":49.37,"h":49.58,"l":48.52,"c":48.75,"v":1099000},{"d":"2017-07-13","o":48.65,"h":49.38,"l":48.33,"c":49.06,"v":584200},{"d":"2017-07-14","o":49.03,"h":49.6,"l":48.95,"c":49.36,"v":595100},{"d":"2017-07-17","o":49.6,"h":49.63,"l":48.76,"c":49.14,"v":332800},{"d":"2017-07-18","o":49.41,"h":50.05,"l":48.78,"c":49.84,"v":788500},{"d":"2017-07-19","o":49.96,"h":50.95,"l":49.86,"c":50.43,"v":780600},{"d":"2017-07-20","o":50.48,"h":51.18,"l":49.97,"c":50.9,"v":849300},{"d":"2017-07-21","o":50.86,"h":51.18,"l":50.6,"c":50.89,"v":695500},{"d":"2017-07-24","o":50.9,"h":51.84,"l":50.87,"c":51.25,"v":824800},{"d":"2017-07-25","o":51.15,"h":51.42,"l":50.51,"c":51.29,"v":1032600},{"d":"2017-07-26","o":49.04,"h":49.8,"l":48.16,"c":49.26,"v":1517100},{"d":"2017-07-27","o":49.28,"h":49.96,"l":48.48,"c":49.23,"v":1283900},{"d":"2017-07-28","o":51.5,"h":54.34,"l":50.96,"c":53,"v":2266300},{"d":"2017-07-31","o":53.74,"h":53.74,"l":52.28,"c":52.93,"v":1066100},{"d":"2017-08-01","o":52.94,"h":53.65,"l":51.91,"c":52.09,"v":2244600},{"d":"2017-08-02","o":52.11,"h":52.29,"l":50.92,"c":51.48,"v":1218100},{"d":"2017-08-03","o":51.21,"h":52.82,"l":51.21,"c":52.57,"v":1306100},{"d":"2017-08-04","o":52.8,"h":53,"l":52.4,"c":52.58,"v":745000},{"d":"2017-08-07","o":52.59,"h":53.09,"l":52.06,"c":52.58,"v":865000},{"d":"2017-08-08","o":52.45,"h":52.79,"l":51.87,"c":52.27,"v":798400},{"d":"2017-08-09","o":52.11,"h":52.3,"l":51.31,"c":51.5,"v":790000},{"d":"2017-08-10","o":51.07,"h":51.35,"l":50.65,"c":50.97,"v":653300},{"d":"2017-08-11","o":51.15,"h":52.62,"l":50.88,"c":52.38,"v":1219400},{"d":"2017-08-14","o":52.65,"h":52.75,"l":51.96,"c":52.17,"v":667800},{"d":"2017-08-15","o":52.33,"h":52.33,"l":51.26,"c":52.01,"v":717100},{"d":"2017-08-16","o":52.04,"h":52.83,"l":51.59,"c":51.68,"v":638600},{"d":"2017-08-17","o":50,"h":50.03,"l":46.9,"c":46.99,"v":4988200},{"d":"2017-08-18","o":47.16,"h":47.55,"l":46.31,"c":46.9,"v":2127400},{"d":"2017-08-21","o":46.97,"h":47.88,"l":46.97,"c":47.66,"v":1239700},{"d":"2017-08-22","o":47.68,"h":48.12,"l":47.49,"c":47.62,"v":797300},{"d":"2017-08-23","o":47.27,"h":48.03,"l":46.93,"c":47.43,"v":827800},{"d":"2017-08-24","o":47.52,"h":47.95,"l":45.52,"c":45.55,"v":1267900},{"d":"2017-08-25","o":45.67,"h":46.1,"l":45.35,"c":45.57,"v":1076500},{"d":"2017-08-28","o":45.86,"h":46.13,"l":45.44,"c":45.79,"v":684500},{"d":"2017-08-29","o":45.45,"h":45.92,"l":45.08,"c":45.83,"v":729100},{"d":"2017-08-30","o":45.87,"h":46,"l":45.6,"c":45.81,"v":545500},{"d":"2017-08-31","o":46.06,"h":47.59,"l":46.01,"c":46.94,"v":903600},{"d":"2017-09-01","o":46.96,"h":47.63,"l":46.42,"c":47.03,"v":566800},{"d":"2017-09-05","o":46.66,"h":47.5,"l":46.44,"c":46.82,"v":821500},{"d":"2017-09-06","o":46.9,"h":47.08,"l":45.65,"c":46.29,"v":1040300},{"d":"2017-09-07","o":46.22,"h":47.01,"l":46.22,"c":46.48,"v":588900},{"d":"2017-09-08","o":46.49,"h":47.21,"l":46.23,"c":46.85,"v":713500},{"d":"2017-09-11","o":46.96,"h":47.81,"l":46.96,"c":47.28,"v":716600},{"d":"2017-09-12","o":47.57,"h":47.8,"l":47.22,"c":47.47,"v":691400},{"d":"2017-09-13","o":47.46,"h":48.01,"l":47.09,"c":47.65,"v":759900},{"d":"2017-09-14","o":47.74,"h":48.83,"l":47.26,"c":48.76,"v":1347900},{"d":"2017-09-15","o":48.75,"h":49.05,"l":46.65,"c":46.78,"v":1813900},{"d":"2017-09-18","o":46.69,"h":47.38,"l":45.68,"c":45.74,"v":916100},{"d":"2017-09-19","o":45.71,"h":45.79,"l":44.26,"c":44.84,"v":975500},{"d":"2017-09-20","o":44.82,"h":45.87,"l":44.37,"c":45.69,"v":712600},{"d":"2017-09-21","o":45.62,"h":46.32,"l":45.53,"c":45.6,"v":444800},{"d":"2017-09-22","o":45.59,"h":46.3,"l":45.29,"c":46.02,"v":602000},{"d":"2017-09-25","o":46.06,"h":46.48,"l":45.83,"c":46.26,"v":563700},{"d":"2017-09-26","o":46.47,"h":46.98,"l":46.22,"c":46.35,"v":663700},{"d":"2017-09-27","o":46.53,"h":47.07,"l":46.51,"c":46.74,"v":619100},{"d":"2017-09-28","o":46.75,"h":47.47,"l":46.41,"c":47.43,"v":457000},{"d":"2017-09-29","o":47.62,"h":48.06,"l":47.59,"c":47.76,"v":588400},{"d":"2017-10-02","o":47.8,"h":48.35,"l":47.23,"c":47.61,"v":601800},{"d":"2017-10-03","o":47.8,"h":48.24,"l":47.4,"c":47.5,"v":610800},{"d":"2017-10-04","o":47.65,"h":47.78,"l":46.67,"c":46.94,"v":520900},{"d":"2017-10-05","o":46.96,"h":47.52,"l":46.41,"c":46.48,"v":450600},{"d":"2017-10-06","o":46.52,"h":46.57,"l":45.45,"c":45.63,"v":967100},{"d":"2017-10-09","o":45.73,"h":45.74,"l":43.45,"c":44.02,"v":1081700},{"d":"2017-10-10","o":44.05,"h":44.32,"l":41.99,"c":42.96,"v":1875400},{"d":"2017-10-11","o":43.04,"h":43.85,"l":42.81,"c":43.62,"v":1046600},{"d":"2017-10-12","o":43.65,"h":44.02,"l":42.82,"c":43.3,"v":1044500},{"d":"2017-10-13","o":42.71,"h":42.71,"l":41.68,"c":41.72,"v":1874900},{"d":"2017-10-16","o":41.66,"h":42.32,"l":41.47,"c":41.56,"v":677400},{"d":"2017-10-17","o":41.86,"h":43.85,"l":41.44,"c":41.81,"v":927500},{"d":"2017-10-18","o":42.18,"h":42.65,"l":41.75,"c":42.27,"v":1082200},{"d":"2017-10-19","o":42.1,"h":44.23,"l":42.1,"c":44.16,"v":1327700},{"d":"2017-10-20","o":44,"h":45.27,"l":43.78,"c":44.45,"v":988000},{"d":"2017-10-23","o":44.43,"h":45.21,"l":42.5,"c":44.69,"v":1001900},{"d":"2017-10-24","o":44.71,"h":45.09,"l":43.94,"c":44.12,"v":1171100},{"d":"2017-10-25","o":32.26,"h":34.24,"l":30.91,"c":32.68,"v":19847500},{"d":"2017-10-26","o":32.03,"h":32.96,"l":31.76,"c":32.42,"v":4943500},{"d":"2017-10-27","o":32.66,"h":33.65,"l":31.9,"c":33.25,"v":2443900},{"d":"2017-10-30","o":32.2,"h":33.44,"l":30.76,"c":31.33,"v":2523400},{"d":"2017-10-31","o":31.08,"h":32.11,"l":30.69,"c":31.36,"v":2215700},{"d":"2017-11-01","o":31.33,"h":31.54,"l":29.92,"c":30.47,"v":2886300},{"d":"2017-11-02","o":30.59,"h":31.19,"l":30.16,"c":30.52,"v":1861700},{"d":"2017-11-03","o":30.13,"h":30.41,"l":28.96,"c":29.95,"v":1945300},{"d":"2017-11-06","o":29.97,"h":30.36,"l":29.69,"c":29.99,"v":1240100},{"d":"2017-11-07","o":30.22,"h":30.29,"l":29.21,"c":29.35,"v":1180600},{"d":"2017-11-08","o":29.35,"h":29.87,"l":28.82,"c":29.14,"v":1125500},{"d":"2017-11-09","o":29.12,"h":29.37,"l":28.46,"c":28.63,"v":1053000},{"d":"2017-11-10","o":28.6,"h":28.98,"l":27.88,"c":28.23,"v":1420300},{"d":"2017-11-13","o":28.23,"h":28.52,"l":27.56,"c":28.42,"v":1009200},{"d":"2017-11-14","o":28.16,"h":28.24,"l":27.44,"c":27.79,"v":1509200},{"d":"2017-11-15","o":27.75,"h":28.26,"l":26.92,"c":28.15,"v":2068500},{"d":"2017-11-16","o":28.32,"h":29.68,"l":28.07,"c":29.5,"v":2029000},{"d":"2017-11-17","o":29.37,"h":30.03,"l":29.21,"c":29.84,"v":2031400},{"d":"2017-11-20","o":29.83,"h":29.92,"l":28.82,"c":29.01,"v":1363800},{"d":"2017-11-21","o":29.23,"h":29.89,"l":28.68,"c":29.81,"v":1166300},{"d":"2017-11-22","o":29.75,"h":31.5,"l":29.74,"c":30.96,"v":1425100},{"d":"2017-11-24","o":30.96,"h":31.07,"l":29.86,"c":30.36,"v":536700},{"d":"2017-11-27","o":30.38,"h":31.14,"l":30.28,"c":31.04,"v":1106600},{"d":"2017-11-28","o":31.09,"h":31.98,"l":30.95,"c":31.78,"v":1381400},{"d":"2017-11-29","o":31.88,"h":33.1,"l":31.76,"c":32.9,"v":1197400},{"d":"2017-11-30","o":32.9,"h":33.68,"l":31.71,"c":31.83,"v":1787400},{"d":"2017-12-01","o":31.75,"h":32.57,"l":30.83,"c":32.26,"v":1461500},{"d":"2017-12-04","o":32.64,"h":32.96,"l":31.56,"c":31.66,"v":1275900},{"d":"2017-12-05","o":31.51,"h":32.08,"l":30.85,"c":31.36,"v":1177900},{"d":"2017-12-06","o":31.45,"h":31.59,"l":30.75,"c":31.09,"v":1264700},{"d":"2017-12-07","o":31.06,"h":32.14,"l":31,"c":31.78,"v":1332700},{"d":"2017-12-08","o":31.96,"h":32.42,"l":31.68,"c":32.31,"v":598200},{"d":"2017-12-11","o":32.39,"h":32.95,"l":32.07,"c":32.1,"v":1342200},{"d":"2017-12-12","o":32.28,"h":32.98,"l":32.28,"c":32.48,"v":940900},{"d":"2017-12-13","o":32.52,"h":33.02,"l":31.99,"c":32.78,"v":1099000},{"d":"2017-12-14","o":32.52,"h":32.55,"l":31.39,"c":31.41,"v":1220700},{"d":"2017-12-15","o":31.57,"h":32.52,"l":31.52,"c":31.74,"v":2242600},{"d":"2017-12-18","o":31.88,"h":32.75,"l":31.61,"c":31.86,"v":1100900},{"d":"2017-12-19","o":32.09,"h":32.87,"l":31.85,"c":32.52,"v":1520600},{"d":"2017-12-20","o":32.65,"h":32.65,"l":31.64,"c":31.85,"v":1213000},{"d":"2017-12-21","o":31.83,"h":32.36,"l":31.5,"c":32.09,"v":1507500},{"d":"2017-12-22","o":31.93,"h":32.41,"l":31.64,"c":32.25,"v":957300},{"d":"2017-12-26","o":32.35,"h":33,"l":32.08,"c":32.2,"v":1080500},{"d":"2017-12-27","o":32.2,"h":32.67,"l":31.93,"c":32.45,"v":712500},{"d":"2017-12-28","o":32.49,"h":32.87,"l":32.33,"c":32.63,"v":642300},{"d":"2017-12-29","o":32.68,"h":33.2,"l":32.49,"c":32.63,"v":763800},{"d":"2018-01-02","o":32.67,"h":34.04,"l":32.67,"c":33.81,"v":1214800},{"d":"2018-01-03","o":33.95,"h":33.95,"l":32.75,"c":33.43,"v":1177700},{"d":"2018-01-04","o":33.62,"h":33.84,"l":33.18,"c":33.46,"v":2943000},{"d":"2018-01-05","o":33.66,"h":33.66,"l":32.79,"c":33.11,"v":1000800},{"d":"2018-01-08","o":32.96,"h":32.96,"l":32.06,"c":32.39,"v":1786900},{"d":"2018-01-09","o":32.18,"h":33.19,"l":32.13,"c":33.07,"v":1383300},{"d":"2018-01-10","o":32.97,"h":33.5,"l":32.68,"c":33,"v":1048800},{"d":"2018-01-11","o":33.02,"h":34.42,"l":33.02,"c":34.38,"v":845100},{"d":"2018-01-12","o":34.43,"h":34.8,"l":34.35,"c":34.63,"v":871400},{"d":"2018-01-16","o":34.82,"h":34.82,"l":33.4,"c":33.45,"v":1687400},{"d":"2018-01-17","o":33.71,"h":33.78,"l":32.47,"c":33.22,"v":1588700},{"d":"2018-01-18","o":33.22,"h":33.31,"l":32.7,"c":33.22,"v":1272900},{"d":"2018-01-19","o":33.18,"h":34.07,"l":33.07,"c":34.01,"v":1463300},{"d":"2018-01-22","o":33.87,"h":34.5,"l":33.69,"c":34.23,"v":748300},{"d":"2018-01-23","o":34.11,"h":34.19,"l":33.49,"c":33.7,"v":1317100},{"d":"2018-01-24","o":33.98,"h":34.21,"l":33.25,"c":33.55,"v":846900},{"d":"2018-01-25","o":33.76,"h":34.1,"l":33.42,"c":33.95,"v":1420600},{"d":"2018-01-26","o":34.02,"h":34.37,"l":33.61,"c":34.32,"v":492200},{"d":"2018-01-29","o":34.27,"h":34.75,"l":34,"c":34.29,"v":749300},{"d":"2018-01-30","o":34.18,"h":34.88,"l":33.87,"c":34.26,"v":547200},{"d":"2018-01-31","o":34.54,"h":34.84,"l":33.77,"c":34.08,"v":775200},{"d":"2018-02-01","o":33.87,"h":35.37,"l":33.59,"c":35.23,"v":1358200},{"d":"2018-02-02","o":34.96,"h":35.05,"l":34.16,"c":34.61,"v":999500},{"d":"2018-02-05","o":34.16,"h":34.71,"l":33.02,"c":33.1,"v":2120100},{"d":"2018-02-06","o":32.44,"h":34.39,"l":32.22,"c":34.26,"v":1739300},{"d":"2018-02-07","o":34.15,"h":34.77,"l":34.09,"c":34.29,"v":1122600},{"d":"2018-02-08","o":34.43,"h":35.5,"l":33.83,"c":34.02,"v":1429800},{"d":"2018-02-09","o":34.25,"h":34.43,"l":32.58,"c":33.72,"v":2133000},{"d":"2018-02-12","o":33.87,"h":34,"l":32.97,"c":33.74,"v":1736800},{"d":"2018-02-13","o":33.55,"h":34.38,"l":32.98,"c":34.24,"v":1694300},{"d":"2018-02-14","o":34.1,"h":35.77,"l":33.8,"c":35.66,"v":800500},{"d":"2018-02-15","o":35.96,"h":36.36,"l":34.53,"c":36.27,"v":1826800},{"d":"2018-02-16","o":36.33,"h":37.04,"l":36.24,"c":36.32,"v":2088300},{"d":"2018-02-20","o":36.23,"h":36.71,"l":36.07,"c":36.12,"v":996200},{"d":"2018-02-21","o":36.23,"h":37.63,"l":35.64,"c":36.23,"v":1395000},{"d":"2018-02-22","o":37.32,"h":40.7,"l":37.27,"c":39.18,"v":2693700},{"d":"2018-02-23","o":39.27,"h":39.43,"l":37.45,"c":38.55,"v":1173300},{"d":"2018-02-26","o":38.57,"h":38.8,"l":37.65,"c":38.57,"v":766200},{"d":"2018-02-27","o":38.51,"h":39.2,"l":37.91,"c":38.06,"v":952000},{"d":"2018-02-28","o":38.33,"h":38.74,"l":37.81,"c":38.1,"v":965600},{"d":"2018-03-01","o":37.99,"h":38.85,"l":37.13,"c":37.85,"v":1200500},{"d":"2018-03-02","o":37.45,"h":39.96,"l":36.9,"c":39.76,"v":1155500},{"d":"2018-03-05","o":39.71,"h":39.95,"l":39.25,"c":39.75,"v":923000},{"d":"2018-03-06","o":40,"h":40.8,"l":39.55,"c":40.71,"v":1278200},{"d":"2018-03-07","o":40.25,"h":41.62,"l":40.25,"c":41.14,"v":1010600},{"d":"2018-03-08","o":41.2,"h":41.72,"l":40.06,"c":40.75,"v":1023000},{"d":"2018-03-09","o":40.87,"h":41.21,"l":40.31,"c":41.1,"v":1164600},{"d":"2018-03-12","o":41.2,"h":42.07,"l":41.17,"c":42,"v":1074400},{"d":"2018-03-13","o":42.27,"h":42.27,"l":41.38,"c":41.65,"v":822900},{"d":"2018-03-14","o":41.63,"h":41.97,"l":41.07,"c":41.59,"v":708800},{"d":"2018-03-15","o":41.68,"h":42.16,"l":41.56,"c":41.71,"v":534500},{"d":"2018-03-16","o":41.63,"h":41.79,"l":40.61,"c":41.16,"v":1310500},{"d":"2018-03-19","o":41.18,"h":41.18,"l":40.28,"c":40.79,"v":658900},{"d":"2018-03-20","o":40.85,"h":41.22,"l":40.41,"c":41.11,"v":1198100},{"d":"2018-03-21","o":41.28,"h":41.84,"l":41.2,"c":41.36,"v":838000},{"d":"2018-03-22","o":41.18,"h":41.8,"l":40.51,"c":40.54,"v":699300},{"d":"2018-03-23","o":40.64,"h":41.13,"l":39.13,"c":39.16,"v":798000},{"d":"2018-03-26","o":39.81,"h":39.81,"l":38.5,"c":39.4,"v":1537600},{"d":"2018-03-27","o":39.95,"h":40.13,"l":38.94,"c":39.07,"v":967000},{"d":"2018-03-28","o":38.92,"h":39.75,"l":38.77,"c":39.06,"v":1170300},{"d":"2018-03-29","o":39.39,"h":39.39,"l":38.85,"c":39.18,"v":874700},{"d":"2018-04-02","o":38.76,"h":39.23,"l":37.95,"c":38.35,"v":751200},{"d":"2018-04-03","o":38.54,"h":39.43,"l":38.2,"c":39.23,"v":670400},{"d":"2018-04-04","o":38.66,"h":40.12,"l":38.66,"c":40,"v":948300},{"d":"2018-04-05","o":40.22,"h":41.08,"l":39.79,"c":40.71,"v":577700},{"d":"2018-04-06","o":40.43,"h":40.83,"l":38.88,"c":39.46,"v":435500},{"d":"2018-04-09","o":39.7,"h":40.08,"l":39.23,"c":39.28,"v":564700},{"d":"2018-04-10","o":39.89,"h":40.19,"l":39.33,"c":39.74,"v":541300},{"d":"2018-04-11","o":39.61,"h":40.23,"l":38.98,"c":39.74,"v":836000},{"d":"2018-04-12","o":39.74,"h":39.99,"l":39.41,"c":39.64,"v":866800},{"d":"2018-04-13","o":39.82,"h":39.92,"l":38.58,"c":38.8,"v":736200},{"d":"2018-04-16","o":39.04,"h":39.04,"l":38.6,"c":38.8,"v":2653500},{"d":"2018-04-17","o":39.23,"h":39.37,"l":38.45,"c":38.9,"v":1613300},{"d":"2018-04-18","o":39.04,"h":39.76,"l":37.83,"c":39.25,"v":718500},{"d":"2018-04-19","o":39.14,"h":39.48,"l":38.98,"c":39.16,"v":557100},{"d":"2018-04-20","o":39.2,"h":39.6,"l":37.89,"c":37.98,"v":706000},{"d":"2018-04-23","o":37.91,"h":38.06,"l":37.45,"c":37.76,"v":811900},{"d":"2018-04-24","o":38.02,"h":38.41,"l":37.38,"c":37.68,"v":945000},{"d":"2018-04-25","o":37.68,"h":37.9,"l":37.29,"c":37.7,"v":961800},{"d":"2018-04-26","o":37.49,"h":38.83,"l":35.84,"c":35.99,"v":1665300},{"d":"2018-04-27","o":36,"h":36.68,"l":35.69,"c":36.15,"v":2176900},{"d":"2018-04-30","o":36.24,"h":36.51,"l":35.26,"c":35.58,"v":1235800},{"d":"2018-05-01","o":35.7,"h":36.28,"l":35.19,"c":35.78,"v":1409400},{"d":"2018-05-02","o":37.52,"h":39.76,"l":37.52,"c":38.79,"v":2776800},{"d":"2018-05-03","o":38.62,"h":39.32,"l":38.03,"c":39.01,"v":1609800},{"d":"2018-05-04","o":39.11,"h":40,"l":38.61,"c":39.75,"v":1055500},{"d":"2018-05-07","o":40.02,"h":41.14,"l":39.77,"c":40.8,"v":1099400},{"d":"2018-05-08","o":40.79,"h":41.51,"l":40.79,"c":41.25,"v":1189800},{"d":"2018-05-09","o":41.48,"h":42.62,"l":41.33,"c":42.06,"v":1152400},{"d":"2018-05-10","o":42.03,"h":42.49,"l":41.43,"c":42.06,"v":757400},{"d":"2018-05-11","o":42.19,"h":42.39,"l":41.39,"c":41.71,"v":855100},{"d":"2018-05-14","o":41.82,"h":42.24,"l":41.49,"c":41.56,"v":636900},{"d":"2018-05-15","o":41.48,"h":41.83,"l":41.46,"c":41.58,"v":851700},{"d":"2018-05-16","o":41.77,"h":42.37,"l":41.21,"c":42,"v":1050400},{"d":"2018-05-17","o":41.83,"h":42.41,"l":41.78,"c":42.05,"v":463700},{"d":"2018-05-18","o":42.02,"h":42.37,"l":41.7,"c":42.18,"v":889400},{"d":"2018-05-21","o":42.26,"h":42.66,"l":42.19,"c":42.38,"v":2477300},{"d":"2018-05-22","o":42.47,"h":42.81,"l":42.25,"c":42.27,"v":754900},{"d":"2018-05-23","o":42.2,"h":42.38,"l":41.77,"c":42.26,"v":1164600},{"d":"2018-05-24","o":42.09,"h":42.35,"l":41.61,"c":42.01,"v":736700},{"d":"2018-05-25","o":41.86,"h":42.11,"l":41.35,"c":41.46,"v":751300},{"d":"2018-05-29","o":41.09,"h":41.39,"l":40.31,"c":40.67,"v":901900},{"d":"2018-05-30","o":40.77,"h":41.07,"l":40.57,"c":40.87,"v":563100},{"d":"2018-05-31","o":40.92,"h":41.14,"l":40.1,"c":40.19,"v":849600},{"d":"2018-06-01","o":40.4,"h":41.28,"l":39.76,"c":39.83,"v":847900},{"d":"2018-06-04","o":39.91,"h":40.09,"l":39.62,"c":39.96,"v":689800},{"d":"2018-06-05","o":39.97,"h":40.27,"l":39.22,"c":39.3,"v":1190100},{"d":"2018-06-06","o":39.22,"h":40.24,"l":39.02,"c":39.62,"v":1551200},{"d":"2018-06-07","o":39.85,"h":39.96,"l":38.89,"c":39.13,"v":583000},{"d":"2018-06-08","o":39.21,"h":39.84,"l":38.97,"c":39.69,"v":1230600},{"d":"2018-06-11","o":39.79,"h":40.74,"l":39.79,"c":40.67,"v":803500},{"d":"2018-06-12","o":40.73,"h":41.89,"l":40.66,"c":41.38,"v":1107400},{"d":"2018-06-13","o":41.41,"h":41.8,"l":40.97,"c":41.12,"v":614500},{"d":"2018-06-14","o":40.78,"h":41.36,"l":40.42,"c":41.16,"v":1159000},{"d":"2018-06-15","o":41.03,"h":42.26,"l":41.03,"c":41.81,"v":1096000},{"d":"2018-06-18","o":41.48,"h":42.37,"l":41.25,"c":42.2,"v":712400},{"d":"2018-06-19","o":41.87,"h":42.76,"l":41.64,"c":42.69,"v":615800},{"d":"2018-06-20","o":42.94,"h":44.08,"l":42.34,"c":43.92,"v":1017200},{"d":"2018-06-21","o":44.08,"h":44.73,"l":43.69,"c":43.98,"v":1123500},{"d":"2018-06-22","o":44.1,"h":44.34,"l":42.5,"c":42.61,"v":1943300},{"d":"2018-06-25","o":42.45,"h":42.92,"l":41.97,"c":42.66,"v":938700},{"d":"2018-06-26","o":42.73,"h":43.62,"l":42.63,"c":43.39,"v":827800},{"d":"2018-06-27","o":43.3,"h":43.38,"l":41.46,"c":41.51,"v":730800},{"d":"2018-06-28","o":40.29,"h":41.42,"l":40.01,"c":40.85,"v":1001200},{"d":"2018-06-29","o":40.86,"h":41.39,"l":40.35,"c":40.91,"v":836000},{"d":"2018-07-02","o":40.71,"h":41.37,"l":40.21,"c":41.28,"v":604600},{"d":"2018-07-03","o":41.34,"h":42.46,"l":41.34,"c":41.82,"v":328600},{"d":"2018-07-05","o":42.11,"h":42.43,"l":41.57,"c":41.89,"v":612000},{"d":"2018-07-06","o":41.94,"h":42.46,"l":41.94,"c":42.25,"v":524900},{"d":"2018-07-09","o":42.29,"h":43.09,"l":42.29,"c":42.95,"v":433200},{"d":"2018-07-10","o":43,"h":43.48,"l":42.63,"c":43.09,"v":687700},{"d":"2018-07-11","o":42.98,"h":43.49,"l":42.65,"c":42.94,"v":540400},{"d":"2018-07-12","o":43.07,"h":43.52,"l":42.91,"c":43.31,"v":667300},{"d":"2018-07-13","o":43.43,"h":43.72,"l":43.1,"c":43.45,"v":357400},{"d":"2018-07-16","o":43.38,"h":43.68,"l":42.84,"c":42.9,"v":501800},{"d":"2018-07-17","o":42.9,"h":43.23,"l":42.67,"c":43.16,"v":781200},{"d":"2018-07-18","o":43.06,"h":43.06,"l":42.36,"c":42.5,"v":503900},{"d":"2018-07-19","o":42.36,"h":42.67,"l":41.93,"c":42.4,"v":522100},{"d":"2018-07-20","o":42.45,"h":42.7,"l":42.16,"c":42.25,"v":489200},{"d":"2018-07-23","o":42.44,"h":43.81,"l":42.44,"c":43.3,"v":588600},{"d":"2018-07-24","o":43.31,"h":43.31,"l":42.41,"c":42.73,"v":344500},{"d":"2018-07-25","o":42.81,"h":43.8,"l":42.81,"c":43.77,"v":506000},{"d":"2018-07-26","o":43.76,"h":45.02,"l":43.66,"c":44.94,"v":650100},{"d":"2018-07-27","o":44.82,"h":44.84,"l":43.96,"c":44.17,"v":627000},{"d":"2018-07-30","o":43.92,"h":44.72,"l":43.02,"c":43.1,"v":1488700},{"d":"2018-07-31","o":38.26,"h":40.15,"l":36.5,"c":39.48,"v":5056300},{"d":"2018-08-01","o":39.26,"h":41.76,"l":38.58,"c":40.38,"v":2117400},{"d":"2018-08-02","o":40.53,"h":41.09,"l":39.65,"c":39.99,"v":1415900},{"d":"2018-08-03","o":39.72,"h":40.97,"l":39.72,"c":40.88,"v":760300},{"d":"2018-08-06","o":41.06,"h":41.88,"l":40.72,"c":40.9,"v":814100},{"d":"2018-08-07","o":40.74,"h":40.99,"l":39.88,"c":40.21,"v":710000},{"d":"2018-08-08","o":40.23,"h":40.51,"l":39.35,"c":39.51,"v":725500},{"d":"2018-08-09","o":39.62,"h":39.95,"l":38.74,"c":38.81,"v":725200},{"d":"2018-08-10","o":38.73,"h":38.8,"l":38.26,"c":38.47,"v":682900},{"d":"2018-08-13","o":38.43,"h":38.89,"l":38.07,"c":38.55,"v":483000},{"d":"2018-08-14","o":38.65,"h":39.18,"l":38.5,"c":38.88,"v":1081300},{"d":"2018-08-15","o":38.67,"h":38.72,"l":37.9,"c":38.35,"v":448500},{"d":"2018-08-16","o":38.52,"h":39.23,"l":38.14,"c":38.8,"v":423100},{"d":"2018-08-17","o":38.64,"h":39.3,"l":38.56,"c":39.19,"v":364000},{"d":"2018-08-20","o":39.14,"h":39.25,"l":38.52,"c":38.97,"v":420300},{"d":"2018-08-21","o":39.1,"h":39.49,"l":38.92,"c":39.1,"v":526200},{"d":"2018-08-22","o":38.98,"h":39.63,"l":38.83,"c":39.5,"v":263800},{"d":"2018-08-23","o":39.6,"h":39.83,"l":39.26,"c":39.8,"v":454000},{"d":"2018-08-24","o":39.92,"h":40.24,"l":39.73,"c":39.94,"v":387000},{"d":"2018-08-27","o":39.99,"h":40.59,"l":39.99,"c":40.43,"v":409000},{"d":"2018-08-28","o":40.55,"h":40.75,"l":40.1,"c":40.52,"v":397500},{"d":"2018-08-29","o":40.58,"h":40.83,"l":40.21,"c":40.62,"v":698600},{"d":"2018-08-30","o":40.47,"h":40.7,"l":40.13,"c":40.63,"v":452000},{"d":"2018-08-31","o":40.5,"h":41.59,"l":40.21,"c":41.53,"v":605500},{"d":"2018-09-04","o":41.69,"h":42.48,"l":41.48,"c":42.23,"v":651200},{"d":"2018-09-05","o":42.19,"h":42.19,"l":39.97,"c":40,"v":1090700},{"d":"2018-09-06","o":40.01,"h":40.21,"l":39.51,"c":39.88,"v":1026300},{"d":"2018-09-07","o":39.85,"h":40.11,"l":38.78,"c":38.89,"v":701300},{"d":"2018-09-10","o":39.03,"h":39.15,"l":37.84,"c":37.96,"v":741200},{"d":"2018-09-11","o":37.8,"h":38.49,"l":37.22,"c":37.3,"v":1241600},{"d":"2018-09-12","o":37.37,"h":37.64,"l":36.63,"c":36.72,"v":880800},{"d":"2018-09-13","o":36.23,"h":36.81,"l":35.54,"c":36.28,"v":1341200},{"d":"2018-09-14","o":36.48,"h":36.53,"l":35.92,"c":35.95,"v":1014400},{"d":"2018-09-17","o":36.01,"h":36.17,"l":35.45,"c":35.53,"v":1157100},{"d":"2018-09-18","o":35.54,"h":36.2,"l":35.2,"c":35.45,"v":704300},{"d":"2018-09-19","o":35.51,"h":35.87,"l":34.91,"c":35.11,"v":665100},{"d":"2018-09-20","o":35.13,"h":36.1,"l":35.02,"c":36,"v":1504700},{"d":"2018-09-21","o":35.93,"h":36.23,"l":35.45,"c":35.69,"v":2186400},{"d":"2018-09-24","o":35.69,"h":36.04,"l":34.99,"c":36,"v":985700},{"d":"2018-09-25","o":36.11,"h":36.12,"l":35.42,"c":35.5,"v":813000},{"d":"2018-09-26","o":35.35,"h":35.65,"l":34.48,"c":34.56,"v":996100},{"d":"2018-09-27","o":34.52,"h":35.03,"l":34.34,"c":34.53,"v":844600},{"d":"2018-09-28","o":34.51,"h":35.31,"l":34.51,"c":35.2,"v":732200},{"d":"2018-10-01","o":35.44,"h":35.49,"l":34.45,"c":34.81,"v":677200},{"d":"2018-10-02","o":34.83,"h":35.15,"l":34.47,"c":34.61,"v":1363200},{"d":"2018-10-03","o":34.59,"h":35.84,"l":34.38,"c":35.17,"v":1547400},{"d":"2018-10-04","o":35.05,"h":37.55,"l":35.04,"c":35.55,"v":2879300},{"d":"2018-10-05","o":35.8,"h":36.83,"l":35.2,"c":35.7,"v":1997800},{"d":"2018-10-08","o":35.82,"h":38.24,"l":35.24,"c":36.98,"v":2504800},{"d":"2018-10-09","o":37.02,"h":39.27,"l":36.49,"c":38.69,"v":2217200},{"d":"2018-10-10","o":38.41,"h":38.48,"l":36.22,"c":36.55,"v":2844400},{"d":"2018-10-11","o":36.28,"h":36.49,"l":33.58,"c":34.69,"v":4129900},{"d":"2018-10-12","o":35.23,"h":35.5,"l":32.37,"c":33.3,"v":3285400},{"d":"2018-10-15","o":34,"h":36.01,"l":33.62,"c":35.94,"v":5342400},{"d":"2018-10-16","o":36.29,"h":36.57,"l":35.16,"c":35.48,"v":2497700},{"d":"2018-10-17","o":33.67,"h":36.29,"l":32.82,"c":35.77,"v":3366900},{"d":"2018-10-18","o":39.35,"h":39.5,"l":38.1,"c":38.57,"v":8379100},{"d":"2018-10-19","o":38.49,"h":39.32,"l":38.08,"c":38.4,"v":1869600},{"d":"2018-10-22","o":38.33,"h":39.34,"l":38.33,"c":38.83,"v":1760500},{"d":"2018-10-23","o":38.12,"h":40.68,"l":37.88,"c":40.62,"v":3734000},{"d":"2018-10-24","o":41.07,"h":42.49,"l":38.68,"c":38.74,"v":2881100},{"d":"2018-10-25","o":38.82,"h":39.83,"l":38.49,"c":38.58,"v":1809200},{"d":"2018-10-26","o":38.3,"h":40.2,"l":37.8,"c":39.5,"v":2904700},{"d":"2018-10-29","o":40.32,"h":41.9,"l":39.46,"c":40.6,"v":3819400},{"d":"2018-10-30","o":40.83,"h":41.95,"l":40.05,"c":41.19,"v":3157300},{"d":"2018-10-31","o":41.14,"h":42.02,"l":39.48,"c":41.5,"v":4057200},{"d":"2018-11-01","o":43.42,"h":45.13,"l":42.23,"c":44.75,"v":4189200},{"d":"2018-11-02","o":44.66,"h":45.35,"l":44.05,"c":44.75,"v":2255700},{"d":"2018-11-05","o":44.72,"h":44.75,"l":38.73,"c":40.58,"v":8529800},{"d":"2018-11-06","o":41.07,"h":41.74,"l":38,"c":39,"v":11092300},{"d":"2018-11-07","o":39,"h":41.81,"l":38.77,"c":40.91,"v":5060700},{"d":"2018-11-08","o":40.81,"h":42.15,"l":40.39,"c":41.72,"v":4274100},{"d":"2018-11-09","o":42.03,"h":43.22,"l":42,"c":42.5,"v":4261000},{"d":"2018-11-12","o":42.17,"h":43.3,"l":41.74,"c":41.94,"v":1923800},{"d":"2018-11-13","o":42.17,"h":42.97,"l":33.53,"c":36.01,"v":15190800},{"d":"2018-11-14","o":36.28,"h":38.08,"l":36.14,"c":37.49,"v":3627400},{"d":"2018-11-15","o":37.06,"h":37.99,"l":36.34,"c":37.86,"v":1769800},{"d":"2018-11-16","o":37.61,"h":39.31,"l":28.02,"c":32.55,"v":11578500},{"d":"2018-11-19","o":32.41,"h":33.3,"l":31.48,"c":32.05,"v":2894300},{"d":"2018-11-20","o":33.13,"h":33.48,"l":28.63,"c":31.58,"v":4093400},{"d":"2018-11-21","o":31.28,"h":32.34,"l":30.74,"c":32.05,"v":1172100},{"d":"2018-11-23","o":31.76,"h":31.91,"l":30.88,"c":31.65,"v":695000},{"d":"2018-11-26","o":31.44,"h":33.82,"l":31.44,"c":32.99,"v":1737600},{"d":"2018-11-27","o":32.77,"h":33.05,"l":32.26,"c":32.61,"v":2119700},{"d":"2018-11-28","o":32.98,"h":33.6,"l":32.26,"c":33.38,"v":1041000},{"d":"2018-11-29","o":33.04,"h":33.85,"l":32.81,"c":33.8,"v":921800},{"d":"2018-11-30","o":33.8,"h":34.43,"l":33.02,"c":33.97,"v":1178000},{"d":"2018-12-03","o":34.63,"h":35.22,"l":33.29,"c":33.89,"v":1735600},{"d":"2018-12-04","o":33.94,"h":34.27,"l":33.03,"c":33.1,"v":952800},{"d":"2018-12-06","o":32.84,"h":32.84,"l":31.26,"c":32.01,"v":2465500},{"d":"2018-12-07","o":31.93,"h":32.51,"l":31.04,"c":31.66,"v":2217200},{"d":"2018-12-10","o":31.6,"h":31.6,"l":30.51,"c":31.2,"v":1447300},{"d":"2018-12-11","o":31.68,"h":31.89,"l":30.85,"c":31.19,"v":2408200},{"d":"2018-12-12","o":31.79,"h":32,"l":31.08,"c":31.24,"v":1836500},{"d":"2018-12-13","o":31.28,"h":31.52,"l":30.38,"c":31.06,"v":1136700},{"d":"2018-12-14","o":30.45,"h":30.9,"l":28.84,"c":28.93,"v":3040100},{"d":"2018-12-17","o":27.85,"h":28.17,"l":26.68,"c":27.6,"v":3334600},{"d":"2018-12-18","o":27.35,"h":28.38,"l":27.21,"c":27.84,"v":2651000},{"d":"2018-12-19","o":27.86,"h":28.21,"l":26.97,"c":27.19,"v":1894300},{"d":"2018-12-20","o":27.22,"h":27.43,"l":26.43,"c":26.78,"v":1791000},{"d":"2018-12-21","o":26.96,"h":27.22,"l":25.04,"c":25.19,"v":2372500},{"d":"2018-12-24","o":24.62,"h":25.34,"l":24.27,"c":24.75,"v":808900},{"d":"2018-12-26","o":25.05,"h":25.92,"l":24.31,"c":25.91,"v":823100},{"d":"2018-12-27","o":25.68,"h":25.8,"l":24.73,"c":25.8,"v":988200},{"d":"2018-12-28","o":25.86,"h":26.01,"l":25.23,"c":25.56,"v":822000},{"d":"2018-12-31","o":25.78,"h":25.97,"l":25.26,"c":25.71,"v":909800},{"d":"2019-01-02","o":25.42,"h":26.1,"l":25.13,"c":25.86,"v":796800},{"d":"2019-01-03","o":25.7,"h":26.27,"l":25.19,"c":25.4,"v":1172600},{"d":"2019-01-04","o":25.62,"h":26.43,"l":25.42,"c":26.14,"v":2271900},{"d":"2019-01-07","o":25.99,"h":26.82,"l":25.79,"c":26.3,"v":809700},{"d":"2019-01-08","o":26.61,"h":27.03,"l":26.19,"c":26.99,"v":713800},{"d":"2019-01-09","o":27.18,"h":27.91,"l":27.03,"c":27.5,"v":1079200},{"d":"2019-01-10","o":27.4,"h":28.72,"l":27.32,"c":28.67,"v":867000},{"d":"2019-01-11","o":28.44,"h":29.31,"l":27.81,"c":29.03,"v":2197900},{"d":"2019-01-14","o":28.8,"h":29.35,"l":28.09,"c":28.14,"v":793800},{"d":"2019-01-15","o":28.26,"h":29,"l":28.17,"c":28.77,"v":764600},{"d":"2019-01-16","o":28.83,"h":29.47,"l":28.82,"c":29.05,"v":744100},{"d":"2019-01-17","o":28.98,"h":29.47,"l":28.92,"c":29.2,"v":664300},{"d":"2019-01-18","o":29.2,"h":29.41,"l":28.91,"c":28.99,"v":683900},{"d":"2019-01-22","o":28.7,"h":28.76,"l":28.14,"c":28.32,"v":1313900},{"d":"2019-01-23","o":28.68,"h":29.16,"l":27.81,"c":27.89,"v":887000},{"d":"2019-01-24","o":27.84,"h":28.52,"l":27.65,"c":27.78,"v":841300},{"d":"2019-01-25","o":27.82,"h":28.21,"l":27.55,"c":27.56,"v":891300},{"d":"2019-01-28","o":27.49,"h":28.48,"l":27.06,"c":27.49,"v":876700},{"d":"2019-01-29","o":27.59,"h":27.91,"l":27.33,"c":27.48,"v":928800},{"d":"2019-01-30","o":27.65,"h":27.96,"l":27.41,"c":27.77,"v":1672400},{"d":"2019-01-31","o":27.71,"h":27.96,"l":27.29,"c":27.36,"v":1073000},{"d":"2019-02-01","o":27.5,"h":28.13,"l":27.05,"c":27.77,"v":923200},{"d":"2019-02-04","o":27.7,"h":27.94,"l":27.01,"c":27.79,"v":689100},{"d":"2019-02-05","o":27.86,"h":28.74,"l":27.69,"c":27.79,"v":1481800},{"d":"2019-02-06","o":27.65,"h":28.11,"l":27.26,"c":27.72,"v":619900},{"d":"2019-02-07","o":27.5,"h":27.78,"l":27.31,"c":27.61,"v":642700},{"d":"2019-02-08","o":27.48,"h":27.75,"l":25.91,"c":26.4,"v":1850700},{"d":"2019-02-11","o":26.5,"h":26.86,"l":26.06,"c":26.76,"v":1301700},{"d":"2019-02-12","o":27,"h":27.57,"l":26.8,"c":27.16,"v":815400},{"d":"2019-02-13","o":27.19,"h":27.52,"l":26.69,"c":27.13,"v":998100},{"d":"2019-02-14","o":26.98,"h":27.4,"l":26.72,"c":27.18,"v":867200},{"d":"2019-02-15","o":27.43,"h":28.42,"l":27.1,"c":28.41,"v":922800},{"d":"2019-02-19","o":28.2,"h":28.64,"l":28.01,"c":28.09,"v":743300},{"d":"2019-02-20","o":28.02,"h":28.22,"l":27.47,"c":27.54,"v":835500},{"d":"2019-02-21","o":27.58,"h":28.1,"l":27.52,"c":27.72,"v":872900},{"d":"2019-02-22","o":27.81,"h":28.01,"l":27.4,"c":27.7,"v":948000},{"d":"2019-02-25","o":27.69,"h":28.52,"l":27.65,"c":27.85,"v":1179300},{"d":"2019-02-26","o":28.06,"h":28.12,"l":27.2,"c":27.43,"v":1416000},{"d":"2019-02-27","o":27.33,"h":27.39,"l":26.16,"c":26.23,"v":1102900},{"d":"2019-02-28","o":26.3,"h":26.53,"l":25.85,"c":26.29,"v":1584600},{"d":"2019-03-01","o":26.38,"h":31.1,"l":26.38,"c":30.41,"v":3740000},{"d":"2019-03-04","o":30.15,"h":30.6,"l":29.32,"c":30.17,"v":1690700},{"d":"2019-03-05","o":30.53,"h":30.68,"l":28.97,"c":29.29,"v":1551100},{"d":"2019-03-06","o":29.22,"h":29.32,"l":28.17,"c":28.25,"v":1904200},{"d":"2019-03-07","o":28.3,"h":28.67,"l":27.47,"c":28.49,"v":1209300},{"d":"2019-03-08","o":28.15,"h":29.01,"l":27.83,"c":28.98,"v":1151700},{"d":"2019-03-11","o":28.98,"h":29.89,"l":28.73,"c":29.68,"v":1328600},{"d":"2019-03-12","o":29.62,"h":30.35,"l":29.52,"c":29.7,"v":1120000},{"d":"2019-03-13","o":29.76,"h":30.56,"l":29.61,"c":30.06,"v":974400},{"d":"2019-03-14","o":30.18,"h":30.92,"l":30.08,"c":30.59,"v":1454900},{"d":"2019-03-15","o":30.71,"h":31.05,"l":29.95,"c":30.12,"v":1353500},{"d":"2019-03-18","o":30.13,"h":30.79,"l":29.79,"c":30.46,"v":907800},{"d":"2019-03-19","o":30.55,"h":31.27,"l":30.26,"c":30.94,"v":704000},{"d":"2019-03-20","o":30.93,"h":31.17,"l":30.1,"c":30.27,"v":713300},{"d":"2019-03-21","o":30.09,"h":31.29,"l":30.08,"c":31.22,"v":970700},{"d":"2019-03-22","o":31.13,"h":31.13,"l":30.02,"c":30.06,"v":475600},{"d":"2019-03-25","o":29.97,"h":30.24,"l":29.3,"c":29.48,"v":691600},{"d":"2019-03-26","o":29.72,"h":29.92,"l":29.07,"c":29.65,"v":854100},{"d":"2019-03-27","o":29.64,"h":29.95,"l":29.15,"c":29.2,"v":886400},{"d":"2019-03-28","o":29.16,"h":29.64,"l":28.95,"c":29.42,"v":1421700},{"d":"2019-03-29","o":29.69,"h":29.74,"l":29.25,"c":29.31,"v":723100},{"d":"2019-04-01","o":29.49,"h":30.19,"l":29.27,"c":29.66,"v":823200},{"d":"2019-04-02","o":29.59,"h":30.01,"l":28.89,"c":29.65,"v":739800},{"d":"2019-04-03","o":29.65,"h":30,"l":29.28,"c":29.57,"v":3517300},{"d":"2019-04-04","o":29.6,"h":30.53,"l":29.5,"c":30.43,"v":608800},{"d":"2019-04-05","o":30.52,"h":31.2,"l":30.4,"c":31.04,"v":854900},{"d":"2019-04-08","o":30.97,"h":30.97,"l":30.2,"c":30.4,"v":764300},{"d":"2019-04-09","o":30.31,"h":30.61,"l":29.9,"c":30.03,"v":612800},{"d":"2019-04-10","o":30.05,"h":30.13,"l":29.85,"c":29.91,"v":825500},{"d":"2019-04-11","o":30.04,"h":30.2,"l":29.09,"c":29.3,"v":499600},{"d":"2019-04-12","o":29.48,"h":29.63,"l":29.21,"c":29.34,"v":834300},{"d":"2019-04-15","o":29.38,"h":29.4,"l":28.9,"c":29.31,"v":1151700},{"d":"2019-04-16","o":29.56,"h":29.75,"l":28.95,"c":28.99,"v":1138600},{"d":"2019-04-17","o":29.2,"h":29.2,"l":28.08,"c":28.38,"v":1274900},{"d":"2019-04-18","o":28.4,"h":29.76,"l":28.17,"c":29.51,"v":1172500},{"d":"2019-04-22","o":29.37,"h":29.96,"l":29.09,"c":29.64,"v":587000},{"d":"2019-04-23","o":29.86,"h":31.54,"l":29.59,"c":31.22,"v":946300},{"d":"2019-04-24","o":31.08,"h":32.26,"l":30.87,"c":31.86,"v":818100},{"d":"2019-04-25","o":31.71,"h":32.31,"l":31.57,"c":32.09,"v":819300},{"d":"2019-04-26","o":31.98,"h":32.48,"l":31.65,"c":32.29,"v":560000},{"d":"2019-04-29","o":32.4,"h":32.56,"l":31.98,"c":32.37,"v":490700},{"d":"2019-04-30","o":32.52,"h":32.85,"l":31.28,"c":32.02,"v":879300},{"d":"2019-05-01","o":33.43,"h":34.09,"l":32.32,"c":32.37,"v":1453700},{"d":"2019-05-02","o":32.12,"h":32.27,"l":31.48,"c":32.26,"v":760600},{"d":"2019-05-03","o":32.41,"h":33.53,"l":32.37,"c":33.42,"v":583200},{"d":"2019-05-06","o":32.75,"h":34.5,"l":32.56,"c":33.82,"v":945500},{"d":"2019-05-07","o":33.53,"h":33.89,"l":32.38,"c":32.6,"v":602700},{"d":"2019-05-08","o":32.49,"h":33.19,"l":32.29,"c":32.56,"v":669000},{"d":"2019-05-09","o":32.12,"h":32.6,"l":31.7,"c":32.36,"v":454100},{"d":"2019-05-10","o":32.34,"h":32.69,"l":31.6,"c":32.52,"v":608500},{"d":"2019-05-13","o":31.8,"h":32.35,"l":31.6,"c":32.17,"v":478400},{"d":"2019-05-14","o":32.25,"h":33,"l":32.25,"c":32.8,"v":629100},{"d":"2019-05-15","o":32.65,"h":33.53,"l":32.53,"c":33.11,"v":338900},{"d":"2019-05-16","o":33.1,"h":33.59,"l":32.68,"c":32.76,"v":360800},{"d":"2019-05-17","o":32.5,"h":33.53,"l":32.49,"c":32.92,"v":787000},{"d":"2019-05-20","o":32.68,"h":32.96,"l":32.53,"c":32.78,"v":727800},{"d":"2019-05-21","o":32.9,"h":33.49,"l":32.62,"c":33.43,"v":939100},{"d":"2019-05-22","o":33.17,"h":33.71,"l":33.17,"c":33.51,"v":514000},{"d":"2019-05-23","o":33.22,"h":33.22,"l":32.1,"c":32.24,"v":457900},{"d":"2019-05-24","o":32.5,"h":32.96,"l":32.08,"c":32.71,"v":632900},{"d":"2019-05-28","o":32.76,"h":33.15,"l":32.48,"c":32.61,"v":1584300},{"d":"2019-05-29","o":32.36,"h":32.44,"l":31.58,"c":32.05,"v":986700},{"d":"2019-05-30","o":31.8,"h":33.12,"l":31.69,"c":32.82,"v":904800},{"d":"2019-05-31","o":32.49,"h":32.64,"l":31.89,"c":32.22,"v":690000},{"d":"2019-06-03","o":32.26,"h":33.23,"l":32.18,"c":33,"v":675200},{"d":"2019-06-04","o":33.32,"h":33.93,"l":32.97,"c":33.72,"v":768700},{"d":"2019-06-05","o":33.81,"h":33.82,"l":32.95,"c":33.3,"v":484800},{"d":"2019-06-06","o":33.25,"h":33.99,"l":32.99,"c":33.2,"v":313200},{"d":"2019-06-07","o":33.12,"h":34.07,"l":32.88,"c":33.91,"v":663300},{"d":"2019-06-10","o":34.03,"h":34.45,"l":33.66,"c":33.81,"v":870000},{"d":"2019-06-11","o":34,"h":34.06,"l":33.56,"c":33.92,"v":1060700},{"d":"2019-06-12","o":33.8,"h":33.88,"l":32.96,"c":33.78,"v":656000},{"d":"2019-06-13","o":34.14,"h":34.24,"l":33.62,"c":33.85,"v":718200},{"d":"2019-06-14","o":33.84,"h":33.84,"l":32.75,"c":33.03,"v":435900},{"d":"2019-06-17","o":33.12,"h":34.15,"l":32.75,"c":34,"v":917900},{"d":"2019-06-18","o":34.19,"h":34.33,"l":33.53,"c":34.2,"v":1101600},{"d":"2019-06-19","o":34.2,"h":34.51,"l":33.62,"c":34.04,"v":783000},{"d":"2019-06-20","o":34.6,"h":34.85,"l":34.1,"c":34.52,"v":761400},{"d":"2019-06-21","o":34.58,"h":34.77,"l":33.95,"c":34.72,"v":905800},{"d":"2019-06-24","o":34.65,"h":34.96,"l":34.38,"c":34.67,"v":661800},{"d":"2019-06-25","o":34.54,"h":34.82,"l":34.13,"c":34.45,"v":930600},{"d":"2019-06-26","o":34.45,"h":34.77,"l":34.19,"c":34.31,"v":601500},{"d":"2019-06-27","o":34.47,"h":34.73,"l":33.82,"c":34.33,"v":569400},{"d":"2019-06-28","o":34.33,"h":35.15,"l":34.2,"c":34.95,"v":850800},{"d":"2019-07-01","o":35.19,"h":35.4,"l":34,"c":34.31,"v":728900},{"d":"2019-07-02","o":34.4,"h":34.44,"l":33.94,"c":34.19,"v":581000},{"d":"2019-07-03","o":34.35,"h":34.69,"l":33.98,"c":34.3,"v":246000},{"d":"2019-07-05","o":34.18,"h":34.84,"l":34.07,"c":34.62,"v":232000},{"d":"2019-07-08","o":34.56,"h":34.65,"l":34,"c":34.17,"v":727200},{"d":"2019-07-09","o":33.89,"h":34.24,"l":33.11,"c":33.62,"v":412100},{"d":"2019-07-10","o":33.75,"h":33.93,"l":33.24,"c":33.67,"v":501100},{"d":"2019-07-11","o":33.8,"h":34.11,"l":33.1,"c":33.62,"v":571700},{"d":"2019-07-12","o":33.6,"h":34,"l":33.2,"c":33.51,"v":643100},{"d":"2019-07-15","o":33.53,"h":33.69,"l":33.02,"c":33.34,"v":261500},{"d":"2019-07-16","o":33.29,"h":33.51,"l":32.72,"c":32.76,"v":579400},{"d":"2019-07-17","o":32.74,"h":32.87,"l":32.28,"c":32.29,"v":456900},{"d":"2019-07-18","o":32.22,"h":32.34,"l":31.86,"c":31.92,"v":398900},{"d":"2019-07-19","o":31.94,"h":32.01,"l":31.59,"c":31.68,"v":457000},{"d":"2019-07-22","o":31.83,"h":32.19,"l":31.31,"c":31.34,"v":521100},{"d":"2019-07-23","o":31.37,"h":31.53,"l":30.95,"c":31,"v":512500},{"d":"2019-07-24","o":31.06,"h":32.32,"l":30.71,"c":32.24,"v":1772600},{"d":"2019-07-25","o":32.08,"h":33,"l":31.52,"c":32.14,"v":938700},{"d":"2019-07-26","o":32.37,"h":33.53,"l":32.37,"c":33.2,"v":649800},{"d":"2019-07-29","o":33.27,"h":33.42,"l":32.86,"c":33.02,"v":631300},{"d":"2019-07-30","o":32.58,"h":32.92,"l":31.71,"c":32.89,"v":1135800},{"d":"2019-07-31","o":31.72,"h":32.17,"l":30.66,"c":31.94,"v":1591500},{"d":"2019-08-01","o":31.78,"h":31.93,"l":29.53,"c":29.64,"v":1258000},{"d":"2019-08-02","o":29.7,"h":30.36,"l":28.98,"c":29.07,"v":510600},{"d":"2019-08-05","o":28.51,"h":28.86,"l":28.18,"c":28.58,"v":551000},{"d":"2019-08-06","o":28.73,"h":29.39,"l":28.47,"c":29.23,"v":872600},{"d":"2019-08-07","o":28.92,"h":29.62,"l":28.68,"c":29.4,"v":602000},{"d":"2019-08-08","o":29.56,"h":29.87,"l":28.99,"c":29.27,"v":772500},{"d":"2019-08-09","o":29.24,"h":29.52,"l":28.01,"c":28.77,"v":487600},{"d":"2019-08-12","o":28.61,"h":28.61,"l":28.05,"c":28.26,"v":301700},{"d":"2019-08-13","o":28.26,"h":29.44,"l":28.09,"c":29.02,"v":363300},{"d":"2019-08-14","o":28.44,"h":28.44,"l":27.82,"c":27.92,"v":954500},{"d":"2019-08-15","o":28.01,"h":28.2,"l":27.14,"c":27.36,"v":729700},{"d":"2019-08-16","o":27.61,"h":27.7,"l":27.29,"c":27.52,"v":416200},{"d":"2019-08-19","o":27.89,"h":28,"l":27.39,"c":27.43,"v":704300},{"d":"2019-08-20","o":27.4,"h":27.56,"l":27.11,"c":27.21,"v":462400},{"d":"2019-08-21","o":27.38,"h":27.51,"l":27.02,"c":27.33,"v":491500},{"d":"2019-08-22","o":27.46,"h":27.8,"l":27.18,"c":27.33,"v":231000},{"d":"2019-08-23","o":27.22,"h":27.55,"l":26.37,"c":26.43,"v":460000},{"d":"2019-08-26","o":26.73,"h":26.84,"l":26.38,"c":26.57,"v":356800},{"d":"2019-08-27","o":26.66,"h":26.88,"l":25.8,"c":25.95,"v":556700},{"d":"2019-08-28","o":25.94,"h":26.22,"l":25.53,"c":26.19,"v":498600},{"d":"2019-08-29","o":26.38,"h":26.9,"l":26.33,"c":26.54,"v":297000},{"d":"2019-08-30","o":26.66,"h":26.74,"l":26.28,"c":26.46,"v":408000},{"d":"2019-09-03","o":26.26,"h":26.45,"l":25.76,"c":25.79,"v":419300},{"d":"2019-09-04","o":26.05,"h":26.32,"l":25.62,"c":26.11,"v":787600},{"d":"2019-09-05","o":26.44,"h":27.01,"l":26.15,"c":26.32,"v":819600},{"d":"2019-09-06","o":26.49,"h":27.22,"l":26.25,"c":27.06,"v":2702700},{"d":"2019-09-09","o":28.09,"h":29.08,"l":26.83,"c":28.89,"v":2129600},{"d":"2019-09-10","o":28.87,"h":30.5,"l":28.82,"c":30.43,"v":1799900},{"d":"2019-09-11","o":30.61,"h":32,"l":30.12,"c":31.94,"v":1881700},{"d":"2019-09-12","o":31.94,"h":32.15,"l":31.36,"c":31.58,"v":848600},{"d":"2019-09-13","o":31.61,"h":32.14,"l":31.61,"c":31.97,"v":674600},{"d":"2019-09-16","o":31.86,"h":32.99,"l":31.83,"c":32.79,"v":736700},{"d":"2019-09-17","o":32.78,"h":32.78,"l":31.57,"c":31.99,"v":740600},{"d":"2019-09-18","o":32.35,"h":32.99,"l":31.9,"c":32.29,"v":1293500},{"d":"2019-09-19","o":32.39,"h":33.25,"l":32.16,"c":32.31,"v":1050300},{"d":"2019-09-20","o":32.43,"h":33.02,"l":32.39,"c":32.76,"v":1645600},{"d":"2019-09-23","o":32.46,"h":33.2,"l":32.46,"c":32.87,"v":803400},{"d":"2019-09-24","o":32.77,"h":33.04,"l":31.51,"c":31.96,"v":579800},{"d":"2019-09-25","o":31.94,"h":32.27,"l":31.63,"c":32.16,"v":599700},{"d":"2019-09-26","o":32.06,"h":32.06,"l":30.88,"c":30.93,"v":663800},{"d":"2019-09-27","o":31,"h":31.39,"l":30.16,"c":30.36,"v":634500},{"d":"2019-09-30","o":30.45,"h":31.27,"l":30.29,"c":31.08,"v":465100},{"d":"2019-10-01","o":30.91,"h":31.67,"l":29.37,"c":29.58,"v":552600},{"d":"2019-10-02","o":29.33,"h":29.65,"l":28.36,"c":29.5,"v":714400},{"d":"2019-10-03","o":29.5,"h":29.76,"l":29.19,"c":29.61,"v":497500},{"d":"2019-10-04","o":29.71,"h":29.97,"l":29.41,"c":29.86,"v":326500},{"d":"2019-10-07","o":29.75,"h":30.01,"l":29.54,"c":29.67,"v":411900},{"d":"2019-10-08","o":29.47,"h":29.67,"l":29.1,"c":29.17,"v":412700},{"d":"2019-10-09","o":29.39,"h":29.48,"l":29.07,"c":29.19,"v":298200},{"d":"2019-10-10","o":28.58,"h":29.23,"l":28.51,"c":28.92,"v":403800},{"d":"2019-10-11","o":29.32,"h":30.3,"l":28.88,"c":29.61,"v":991000},{"d":"2019-10-14","o":29.53,"h":29.75,"l":28.73,"c":28.93,"v":267900},{"d":"2019-10-15","o":29.06,"h":30.3,"l":28.82,"c":29.6,"v":572900},{"d":"2019-10-16","o":29.63,"h":30.61,"l":29.58,"c":30.41,"v":574500},{"d":"2019-10-17","o":30.63,"h":31.15,"l":29.98,"c":30.38,"v":1064000},{"d":"2019-10-18","o":30.47,"h":30.76,"l":30.04,"c":30.57,"v":675600},{"d":"2019-10-21","o":30.89,"h":31.5,"l":30.71,"c":30.88,"v":500100},{"d":"2019-10-22","o":31.15,"h":31.72,"l":30.74,"c":31.5,"v":668200},{"d":"2019-10-23","o":31.58,"h":31.7,"l":31.27,"c":31.5,"v":524100},{"d":"2019-10-24","o":31.58,"h":31.7,"l":30.8,"c":31.37,"v":381900},{"d":"2019-10-25","o":31.06,"h":31.14,"l":30.39,"c":30.59,"v":905500},{"d":"2019-10-28","o":30.89,"h":31.35,"l":30.54,"c":30.62,"v":912800},{"d":"2019-10-29","o":30.63,"h":31.06,"l":30.62,"c":30.69,"v":900600},{"d":"2019-10-30","o":30.59,"h":30.92,"l":29.95,"c":30.28,"v":613300},{"d":"2019-10-31","o":30.18,"h":30.25,"l":29.47,"c":29.99,"v":577000},{"d":"2019-11-01","o":30.13,"h":31.36,"l":30.13,"c":30.86,"v":534500},{"d":"2019-11-04","o":31.16,"h":31.68,"l":30.91,"c":31.36,"v":705300},{"d":"2019-11-05","o":31.75,"h":32.35,"l":31.3,"c":31.37,"v":980100},{"d":"2019-11-06","o":31.52,"h":31.87,"l":29.6,"c":30.28,"v":1630600},{"d":"2019-11-07","o":30.56,"h":30.91,"l":30.2,"c":30.4,"v":698600},{"d":"2019-11-08","o":30.21,"h":30.75,"l":30.16,"c":30.74,"v":631800},{"d":"2019-11-11","o":30.37,"h":30.76,"l":30.23,"c":30.5,"v":638700},{"d":"2019-11-12","o":30.5,"h":31.25,"l":30.4,"c":30.72,"v":527200},{"d":"2019-11-13","o":30.5,"h":31.08,"l":30.47,"c":30.85,"v":387500},{"d":"2019-11-14","o":30.33,"h":31.11,"l":30.2,"c":30.92,"v":1418000},{"d":"2019-11-15","o":31.12,"h":31.53,"l":30.83,"c":31.5,"v":1187700},{"d":"2019-11-18","o":31.54,"h":31.99,"l":31.44,"c":31.77,"v":1139500},{"d":"2019-11-19","o":31.7,"h":32.03,"l":31.52,"c":31.82,"v":731900},{"d":"2019-11-20","o":31.81,"h":32.25,"l":31.41,"c":32,"v":1035200},{"d":"2019-11-21","o":32.04,"h":32.17,"l":31.42,"c":32.02,"v":870400},{"d":"2019-11-22","o":32.26,"h":32.83,"l":32.12,"c":32.36,"v":638000},{"d":"2019-11-25","o":32.37,"h":33.08,"l":32.29,"c":32.79,"v":698700},{"d":"2019-11-26","o":32.66,"h":32.67,"l":32.19,"c":32.23,"v":521500},{"d":"2019-11-27","o":32.34,"h":32.81,"l":32.34,"c":32.6,"v":611300},{"d":"2019-11-29","o":32.61,"h":32.61,"l":32.14,"c":32.16,"v":246700},{"d":"2019-12-02","o":32.09,"h":32.36,"l":31.9,"c":32.06,"v":445800},{"d":"2019-12-03","o":31.61,"h":32.22,"l":31.42,"c":31.9,"v":730700},{"d":"2019-12-04","o":32.15,"h":32.39,"l":31.76,"c":31.85,"v":704800},{"d":"2019-12-05","o":31.98,"h":32.26,"l":31.84,"c":32.15,"v":546800},{"d":"2019-12-06","o":32.32,"h":32.86,"l":31.99,"c":32.58,"v":719900},{"d":"2019-12-09","o":32.46,"h":32.66,"l":31.97,"c":31.99,"v":540700},{"d":"2019-12-10","o":32.07,"h":32.27,"l":31.81,"c":32.06,"v":645200},{"d":"2019-12-11","o":31.83,"h":32.01,"l":31.46,"c":31.53,"v":749500},{"d":"2019-12-12","o":31.61,"h":32.51,"l":31.48,"c":32.46,"v":595100},{"d":"2019-12-13","o":32.27,"h":32.7,"l":31.84,"c":32.08,"v":488600},{"d":"2019-12-16","o":32.17,"h":32.9,"l":32.17,"c":32.47,"v":680700},{"d":"2019-12-17","o":32.41,"h":33.05,"l":32.33,"c":32.98,"v":1046300},{"d":"2019-12-18","o":33.08,"h":33.48,"l":32.82,"c":33.33,"v":1076200},{"d":"2019-12-19","o":33.46,"h":33.69,"l":33.15,"c":33.24,"v":762400},{"d":"2019-12-20","o":33.33,"h":33.35,"l":32.84,"c":32.97,"v":973100},{"d":"2019-12-23","o":33.16,"h":33.39,"l":32.73,"c":33.18,"v":488000},{"d":"2019-12-24","o":33.21,"h":33.44,"l":32.83,"c":32.88,"v":102000},{"d":"2019-12-26","o":33,"h":33.27,"l":32.73,"c":32.86,"v":184900},{"d":"2019-12-27","o":32.92,"h":33.03,"l":32.68,"c":32.96,"v":317700},{"d":"2019-12-30","o":33.08,"h":33.27,"l":32.8,"c":33.05,"v":336600},{"d":"2019-12-31","o":33.01,"h":33.4,"l":32.99,"c":33.22,"v":364600},{"d":"2020-01-02","o":33.42,"h":33.42,"l":32.71,"c":33.15,"v":460100},{"d":"2020-01-03","o":32.8,"h":33.28,"l":32.56,"c":33.09,"v":458200},{"d":"2020-01-06","o":33.01,"h":33.86,"l":33.01,"c":33.71,"v":574000},{"d":"2020-01-07","o":33.63,"h":33.78,"l":33.19,"c":33.65,"v":336600},{"d":"2020-01-08","o":33.58,"h":33.92,"l":33.18,"c":33.46,"v":583000},{"d":"2020-01-09","o":33.48,"h":33.62,"l":33.15,"c":33.41,"v":376200},{"d":"2020-01-10","o":33.35,"h":33.45,"l":32.98,"c":33.26,"v":272200},{"d":"2020-01-13","o":33.14,"h":33.33,"l":33,"c":33.3,"v":276100},{"d":"2020-01-14","o":33.25,"h":33.74,"l":33.2,"c":33.52,"v":632900},{"d":"2020-01-15","o":33.44,"h":33.9,"l":33.39,"c":33.48,"v":438800},{"d":"2020-01-16","o":33.75,"h":33.81,"l":33.43,"c":33.75,"v":577800},{"d":"2020-01-17","o":33.76,"h":33.77,"l":33.38,"c":33.48,"v":278600},{"d":"2020-01-21","o":33.32,"h":33.37,"l":32.22,"c":32.3,"v":699100},{"d":"2020-01-22","o":32.35,"h":32.87,"l":32.3,"c":32.72,"v":776500},{"d":"2020-01-23","o":32.56,"h":32.82,"l":32.2,"c":32.75,"v":444900},{"d":"2020-01-24","o":32.69,"h":32.69,"l":32.08,"c":32.45,"v":455900},{"d":"2020-01-27","o":32.03,"h":32.63,"l":32.03,"c":32.3,"v":430900},{"d":"2020-01-28","o":32.4,"h":33,"l":32.37,"c":32.49,"v":317000},{"d":"2020-01-29","o":32.44,"h":32.8,"l":32.21,"c":32.41,"v":541400},{"d":"2020-01-30","o":32.18,"h":32.65,"l":32.12,"c":32.63,"v":527100},{"d":"2020-01-31","o":32.48,"h":32.55,"l":32.01,"c":32.13,"v":880400},{"d":"2020-02-03","o":32.41,"h":32.84,"l":32.28,"c":32.53,"v":626700},{"d":"2020-02-04","o":32.81,"h":33.84,"l":32.75,"c":33.4,"v":689900},{"d":"2020-02-05","o":33.72,"h":34.58,"l":33.6,"c":34.02,"v":780900},{"d":"2020-02-06","o":33.85,"h":33.93,"l":33.46,"c":33.58,"v":906300},{"d":"2020-02-07","o":33.52,"h":33.52,"l":32.86,"c":33.03,"v":521700},{"d":"2020-02-10","o":32.95,"h":33.38,"l":32.91,"c":33.29,"v":752600},{"d":"2020-02-11","o":33.41,"h":33.82,"l":33.4,"c":33.67,"v":454900},{"d":"2020-02-12","o":33.85,"h":34.16,"l":33.48,"c":33.56,"v":394500},{"d":"2020-02-13","o":33.58,"h":33.99,"l":33.46,"c":33.77,"v":533200},{"d":"2020-02-14","o":33.76,"h":33.8,"l":33.45,"c":33.55,"v":308500},{"d":"2020-02-18","o":33.76,"h":34.2,"l":33.45,"c":34.07,"v":1179900},{"d":"2020-02-19","o":34.12,"h":34.89,"l":34.03,"c":34.79,"v":434000},{"d":"2020-02-20","o":34.7,"h":35.3,"l":34.47,"c":35.04,"v":543700},{"d":"2020-02-21","o":34.85,"h":35.14,"l":34.59,"c":35,"v":521300},{"d":"2020-02-24","o":34.05,"h":34.09,"l":33.45,"c":33.72,"v":1065300},{"d":"2020-02-25","o":33.79,"h":34.24,"l":32.31,"c":32.35,"v":687500},{"d":"2020-02-26","o":32.62,"h":32.76,"l":31.27,"c":31.47,"v":675200},{"d":"2020-02-27","o":30.93,"h":32.2,"l":30.26,"c":31.43,"v":1183000},{"d":"2020-02-28","o":32.58,"h":32.58,"l":28.13,"c":29.6,"v":1673300},{"d":"2020-03-02","o":29.81,"h":30.08,"l":29.05,"c":29.93,"v":1204400},{"d":"2020-03-03","o":30.03,"h":31.28,"l":29.34,"c":29.38,"v":733300},{"d":"2020-03-04","o":30.09,"h":31.43,"l":29.93,"c":30.98,"v":834100},{"d":"2020-03-05","o":30.32,"h":31.42,"l":30.03,"c":30.63,"v":803900},{"d":"2020-03-06","o":29.59,"h":30.47,"l":28.53,"c":29.48,"v":774300},{"d":"2020-03-09","o":27.46,"h":28.17,"l":26.55,"c":26.78,"v":1148300},{"d":"2020-03-10","o":27.5,"h":28.05,"l":25.28,"c":26.26,"v":736000},{"d":"2020-03-11","o":25.6,"h":26.14,"l":23.22,"c":23.4,"v":1494100},{"d":"2020-03-12","o":21.85,"h":21.87,"l":19.03,"c":19.58,"v":1871800},{"d":"2020-03-13","o":20.79,"h":21.9,"l":18.6,"c":21.82,"v":1474300},{"d":"2020-03-16","o":18.34,"h":19.79,"l":17.03,"c":17.18,"v":1827600},{"d":"2020-03-17","o":17.47,"h":17.73,"l":13.72,"c":14.2,"v":2349400},{"d":"2020-03-18","o":13.41,"h":13.56,"l":11.09,"c":11.84,"v":1679800},{"d":"2020-03-19","o":11.82,"h":14.99,"l":11.22,"c":14.68,"v":1739800},{"d":"2020-03-20","o":14.86,"h":16.21,"l":12.49,"c":12.59,"v":2975700},{"d":"2020-03-23","o":12.76,"h":12.96,"l":11.7,"c":11.78,"v":1216000},{"d":"2020-03-24","o":12.41,"h":12.97,"l":11.88,"c":12.55,"v":2023800},{"d":"2020-03-25","o":12.65,"h":14.81,"l":11.9,"c":13.79,"v":2949500},{"d":"2020-03-26","o":14.03,"h":18.28,"l":14.01,"c":18.06,"v":1931800},{"d":"2020-03-27","o":17.3,"h":18.6,"l":16.88,"c":18.03,"v":2089900},{"d":"2020-03-30","o":18.6,"h":18.6,"l":17.25,"c":18.44,"v":1139300},{"d":"2020-03-31","o":18.8,"h":18.93,"l":17.97,"c":18.35,"v":1647700},{"d":"2020-04-01","o":16.89,"h":17.94,"l":16.81,"c":17.16,"v":1381100},{"d":"2020-04-02","o":17.1,"h":18.16,"l":16.57,"c":17.68,"v":1476100},{"d":"2020-04-03","o":17.58,"h":17.97,"l":15.12,"c":15.53,"v":3505300},{"d":"2020-04-06","o":15.82,"h":17.75,"l":15.82,"c":17.68,"v":863900},{"d":"2020-04-07","o":18.74,"h":19.98,"l":17.99,"c":18.64,"v":2021100},{"d":"2020-04-08","o":19.35,"h":22.03,"l":18.88,"c":21.91,"v":1066500},{"d":"2020-04-09","o":23.21,"h":24.19,"l":22.54,"c":22.99,"v":1347000},{"d":"2020-04-13","o":22.91,"h":23.08,"l":21.08,"c":21.82,"v":1286600},{"d":"2020-04-14","o":22.52,"h":23.69,"l":22.15,"c":23.46,"v":1245000},{"d":"2020-04-15","o":22.02,"h":23.02,"l":21.84,"c":22.69,"v":809900},{"d":"2020-04-16","o":22.65,"h":22.94,"l":21.66,"c":22.44,"v":728100},{"d":"2020-04-17","o":23.64,"h":24.06,"l":23.18,"c":23.74,"v":664100},{"d":"2020-04-20","o":23.01,"h":24,"l":22.41,"c":23.1,"v":554400},{"d":"2020-04-21","o":22.01,"h":22.85,"l":21.55,"c":22.33,"v":771600},{"d":"2020-04-22","o":23.05,"h":23.37,"l":21.6,"c":21.63,"v":494000},{"d":"2020-04-23","o":21.84,"h":22.32,"l":21.36,"c":21.83,"v":575100},{"d":"2020-04-24","o":22.13,"h":22.63,"l":21.47,"c":22.29,"v":808800},{"d":"2020-04-27","o":22.64,"h":24.65,"l":22.64,"c":24.55,"v":425900},{"d":"2020-04-28","o":25.29,"h":25.42,"l":23.52,"c":24.16,"v":527900},{"d":"2020-04-29","o":24.83,"h":25.47,"l":24.06,"c":24.7,"v":1819800},{"d":"2020-04-30","o":24.26,"h":24.61,"l":23.4,"c":24.01,"v":850600},{"d":"2020-05-01","o":22.92,"h":23.71,"l":21.68,"c":22.47,"v":619300},{"d":"2020-05-04","o":22.24,"h":22.44,"l":21.27,"c":21.58,"v":896000},{"d":"2020-05-05","o":24.1,"h":27.14,"l":23.01,"c":26.23,"v":2129600},{"d":"2020-05-06","o":26.18,"h":26.18,"l":24.14,"c":24.21,"v":1135100},{"d":"2020-05-07","o":24.16,"h":25.51,"l":24.14,"c":24.7,"v":739100},{"d":"2020-05-08","o":25.22,"h":26.7,"l":24.92,"c":26.55,"v":656400},{"d":"2020-05-11","o":26.3,"h":27.24,"l":25.76,"c":26.69,"v":732300},{"d":"2020-05-12","o":26.87,"h":27.2,"l":26.06,"c":26.14,"v":856200},{"d":"2020-05-13","o":25.78,"h":25.78,"l":23.13,"c":24.32,"v":1371000},{"d":"2020-05-14","o":23.81,"h":25.09,"l":23.35,"c":24.47,"v":746900},{"d":"2020-05-15","o":24.1,"h":24.84,"l":24.09,"c":24.72,"v":552700},{"d":"2020-05-18","o":25.49,"h":26.53,"l":25,"c":25.9,"v":913700},{"d":"2020-05-19","o":25.73,"h":26.64,"l":24.81,"c":25.98,"v":851300},{"d":"2020-05-20","o":26.62,"h":27.16,"l":26.22,"c":26.91,"v":892800},{"d":"2020-05-21","o":27.12,"h":27.91,"l":27.07,"c":27.73,"v":943300},{"d":"2020-05-22","o":27.81,"h":27.85,"l":26.78,"c":27.52,"v":506400},{"d":"2020-05-26","o":28.5,"h":29.25,"l":28.03,"c":28.62,"v":538800},{"d":"2020-05-27","o":29.43,"h":29.43,"l":27.58,"c":28.8,"v":573000},{"d":"2020-05-28","o":29.09,"h":30.03,"l":27.96,"c":29.36,"v":950600},{"d":"2020-05-29","o":29.01,"h":29.06,"l":27.85,"c":28.61,"v":676000},{"d":"2020-06-01","o":28.69,"h":29.58,"l":28.6,"c":28.79,"v":421900},{"d":"2020-06-02","o":28.85,"h":29.44,"l":28.63,"c":28.74,"v":391100},{"d":"2020-06-03","o":28.89,"h":29.56,"l":28.34,"c":28.46,"v":616600},{"d":"2020-06-04","o":28.31,"h":29.09,"l":28.02,"c":28.84,"v":468500},{"d":"2020-06-05","o":30.04,"h":31.18,"l":29.97,"c":30.12,"v":625300},{"d":"2020-06-08","o":30.4,"h":31.5,"l":29.87,"c":31.39,"v":656100},{"d":"2020-06-09","o":30.76,"h":30.79,"l":28.92,"c":29.32,"v":876100},{"d":"2020-06-10","o":29.52,"h":29.52,"l":28.01,"c":28.2,"v":608700},{"d":"2020-06-11","o":26.76,"h":27.53,"l":25.38,"c":25.81,"v":796200},{"d":"2020-06-12","o":26.95,"h":27.34,"l":25.32,"c":26.15,"v":906100},{"d":"2020-06-15","o":25.07,"h":27.34,"l":24.6,"c":27.31,"v":819700},{"d":"2020-06-16","o":28.73,"h":29.3,"l":27.26,"c":28.02,"v":855300},{"d":"2020-06-17","o":28.2,"h":28.29,"l":27.02,"c":27.09,"v":614500},{"d":"2020-06-18","o":26.73,"h":27.16,"l":26.45,"c":26.5,"v":715100},{"d":"2020-06-19","o":27.08,"h":27.67,"l":26.15,"c":26.46,"v":1034700},{"d":"2020-06-22","o":26.37,"h":26.37,"l":24.95,"c":25.66,"v":734200},{"d":"2020-06-23","o":26.11,"h":26.42,"l":25.42,"c":25.87,"v":827600},{"d":"2020-06-24","o":25.57,"h":25.72,"l":23.87,"c":24.31,"v":534500},{"d":"2020-06-25","o":24.05,"h":24.98,"l":23.63,"c":24.95,"v":1035200},{"d":"2020-06-26","o":24.78,"h":24.94,"l":24.23,"c":24.61,"v":851500},{"d":"2020-06-29","o":25.1,"h":25.27,"l":24.57,"c":24.92,"v":688100},{"d":"2020-06-30","o":24.75,"h":25.22,"l":24.39,"c":25.12,"v":892500},{"d":"2020-07-01","o":25.11,"h":25.94,"l":24.97,"c":25.49,"v":430700},{"d":"2020-07-02","o":26.07,"h":26.53,"l":25.4,"c":25.57,"v":400300},{"d":"2020-07-06","o":26.14,"h":26.65,"l":25.71,"c":26.27,"v":878700},{"d":"2020-07-07","o":26.09,"h":26.21,"l":25.07,"c":25.19,"v":755100},{"d":"2020-07-08","o":25.05,"h":25.47,"l":24.65,"c":25.31,"v":318300},{"d":"2020-07-09","o":25.14,"h":25.33,"l":24.01,"c":24.1,"v":523700},{"d":"2020-07-10","o":24.28,"h":25.44,"l":24.06,"c":25.42,"v":757500},{"d":"2020-07-13","o":25.7,"h":26.29,"l":25.13,"c":25.21,"v":388800},{"d":"2020-07-14","o":25.35,"h":25.59,"l":24.84,"c":25.54,"v":684100},{"d":"2020-07-15","o":26.32,"h":27.74,"l":25.83,"c":27.63,"v":475200},{"d":"2020-07-16","o":27.66,"h":28.1,"l":26.34,"c":27.73,"v":553000},{"d":"2020-07-17","o":27.99,"h":28,"l":27.25,"c":27.52,"v":245800},{"d":"2020-07-20","o":27.63,"h":27.63,"l":26.78,"c":26.84,"v":290100},{"d":"2020-07-21","o":27.12,"h":28.04,"l":26.89,"c":27.8,"v":518500},{"d":"2020-07-22","o":27.94,"h":29.15,"l":27.68,"c":28.6,"v":600000},{"d":"2020-07-23","o":28.65,"h":29.51,"l":28.42,"c":28.97,"v":655300},{"d":"2020-07-24","o":28.9,"h":29.18,"l":28.41,"c":28.91,"v":400900},{"d":"2020-07-27","o":28.44,"h":29.9,"l":28.4,"c":29.24,"v":431300},{"d":"2020-07-28","o":29.08,"h":29.76,"l":29.05,"c":29.17,"v":516200},{"d":"2020-07-29","o":29.36,"h":30.64,"l":29.18,"c":30.09,"v":613700},{"d":"2020-07-30","o":29.43,"h":30.52,"l":29.29,"c":30.41,"v":536900},{"d":"2020-07-31","o":30.28,"h":30.51,"l":29.3,"c":29.81,"v":518400},{"d":"2020-08-03","o":29.91,"h":30.33,"l":29.28,"c":30.22,"v":523100},{"d":"2020-08-04","o":30.29,"h":30.73,"l":29.65,"c":30.31,"v":632700},{"d":"2020-08-05","o":30.96,"h":32.89,"l":30.58,"c":30.91,"v":893900},{"d":"2020-08-06","o":30.89,"h":31.5,"l":30.64,"c":30.86,"v":476000},{"d":"2020-08-07","o":30.74,"h":31.11,"l":30.51,"c":31.05,"v":325100},{"d":"2020-08-10","o":31.28,"h":31.95,"l":31.28,"c":31.75,"v":394400},{"d":"2020-08-11","o":32.23,"h":32.95,"l":31.41,"c":31.49,"v":449000},{"d":"2020-08-12","o":31.78,"h":32.16,"l":30.63,"c":30.97,"v":447100},{"d":"2020-08-13","o":30.79,"h":30.9,"l":30.1,"c":30.65,"v":392600},{"d":"2020-08-14","o":30.4,"h":30.91,"l":30.07,"c":30.82,"v":641000},{"d":"2020-08-17","o":30.94,"h":31.17,"l":30.41,"c":30.56,"v":307900},{"d":"2020-08-18","o":30.37,"h":30.55,"l":29.79,"c":30.01,"v":332000},{"d":"2020-08-19","o":30.23,"h":30.59,"l":29.87,"c":30.01,"v":380800},{"d":"2020-08-20","o":29.74,"h":30.12,"l":29.59,"c":29.77,"v":376000},{"d":"2020-08-21","o":29.65,"h":29.77,"l":29.04,"c":29.61,"v":380300},{"d":"2020-08-24","o":29.91,"h":30.21,"l":29.54,"c":30.16,"v":327200},{"d":"2020-08-25","o":30.11,"h":30.32,"l":29.49,"c":30.2,"v":251700},{"d":"2020-08-26","o":30.32,"h":30.4,"l":29.67,"c":29.94,"v":277400},{"d":"2020-08-27","o":30.02,"h":31.1,"l":29.61,"c":30.81,"v":364800},{"d":"2020-08-28","o":31.17,"h":31.27,"l":30.42,"c":31.23,"v":221400},{"d":"2020-08-31","o":31.13,"h":31.42,"l":30.6,"c":30.91,"v":385700},{"d":"2020-09-01","o":29.73,"h":30.99,"l":29.73,"c":30.57,"v":226500},{"d":"2020-09-02","o":30.76,"h":31.2,"l":30.41,"c":31.12,"v":379300},{"d":"2020-09-03","o":31.15,"h":31.5,"l":29.92,"c":30.18,"v":411200},{"d":"2020-09-04","o":30.7,"h":30.82,"l":29.2,"c":29.81,"v":459500},{"d":"2020-09-08","o":29.61,"h":29.61,"l":28.49,"c":28.59,"v":466200},{"d":"2020-09-09","o":28.96,"h":29.36,"l":28.36,"c":29.08,"v":566900},{"d":"2020-09-10","o":29.32,"h":29.7,"l":28.83,"c":28.84,"v":543300},{"d":"2020-09-11","o":28.92,"h":29.96,"l":28.63,"c":29.9,"v":649700},{"d":"2020-09-14","o":30.25,"h":31.05,"l":30.14,"c":30.72,"v":528600},{"d":"2020-09-15","o":31,"h":31.44,"l":30.13,"c":30.24,"v":346100},{"d":"2020-09-16","o":30.48,"h":31.08,"l":30.03,"c":30.1,"v":504900},{"d":"2020-09-17","o":29.64,"h":30.06,"l":29.36,"c":29.94,"v":502400},{"d":"2020-09-18","o":29.95,"h":30.54,"l":29.36,"c":29.44,"v":973200},{"d":"2020-09-21","o":28.03,"h":29.04,"l":27.14,"c":28.88,"v":974100},{"d":"2020-09-22","o":28.83,"h":29.15,"l":28.18,"c":28.48,"v":462200},{"d":"2020-09-23","o":28.61,"h":29.25,"l":27.34,"c":27.56,"v":510500},{"d":"2020-09-24","o":27.36,"h":28.05,"l":27.07,"c":27.48,"v":273100},{"d":"2020-09-25","o":27.21,"h":28.36,"l":27.21,"c":28.26,"v":233800},{"d":"2020-09-28","o":28.65,"h":29.25,"l":27.92,"c":28.04,"v":377300},{"d":"2020-09-29","o":28.52,"h":29.24,"l":27.97,"c":28.22,"v":553900},{"d":"2020-09-30","o":30.18,"h":30.64,"l":29.21,"c":29.48,"v":625800},{"d":"2020-10-01","o":29.48,"h":30.17,"l":29.44,"c":29.97,"v":654000},{"d":"2020-10-02","o":29.61,"h":31.29,"l":29.5,"c":30.95,"v":574100},{"d":"2020-10-05","o":31.23,"h":32.05,"l":31.05,"c":31.88,"v":479600},{"d":"2020-10-06","o":32.06,"h":32.46,"l":31.3,"c":31.37,"v":426500},{"d":"2020-10-07","o":31.82,"h":32.3,"l":31.18,"c":31.23,"v":286200},{"d":"2020-10-08","o":31.5,"h":32.12,"l":31.13,"c":32.12,"v":267800},{"d":"2020-10-09","o":32.69,"h":32.98,"l":31.8,"c":32.41,"v":467200},{"d":"2020-10-12","o":32.33,"h":32.75,"l":32,"c":32.71,"v":477500},{"d":"2020-10-13","o":32.43,"h":33.3,"l":31.95,"c":33.08,"v":443900},{"d":"2020-10-14","o":33,"h":33.8,"l":33,"c":33.34,"v":415400},{"d":"2020-10-15","o":32.81,"h":34,"l":32.67,"c":33.82,"v":427200},{"d":"2020-10-16","o":33.98,"h":34.1,"l":33.09,"c":33.21,"v":323800},{"d":"2020-10-19","o":33.18,"h":33.7,"l":32.78,"c":32.95,"v":284900},{"d":"2020-10-20","o":33.1,"h":33.69,"l":32.69,"c":33.01,"v":316200},{"d":"2020-10-21","o":33.08,"h":33.21,"l":32.13,"c":32.15,"v":348400},{"d":"2020-10-22","o":32.2,"h":32.93,"l":31,"c":31.11,"v":1226300},{"d":"2020-10-23","o":31.16,"h":31.76,"l":30.42,"c":31.19,"v":485500},{"d":"2020-10-26","o":30.68,"h":30.69,"l":29.66,"c":30.65,"v":401800},{"d":"2020-10-27","o":30.69,"h":31.47,"l":30.18,"c":30.23,"v":268800},{"d":"2020-10-28","o":29.6,"h":30.24,"l":28.82,"c":28.97,"v":409300},{"d":"2020-10-29","o":28.82,"h":29.11,"l":27.96,"c":28.98,"v":456400},{"d":"2020-10-30","o":33.63,"h":35.76,"l":32.94,"c":35.65,"v":2185700},{"d":"2020-11-02","o":35.65,"h":35.73,"l":34.01,"c":34.96,"v":688200},{"d":"2020-11-03","o":35.85,"h":37.57,"l":35.73,"c":37.27,"v":569100},{"d":"2020-11-04","o":36.62,"h":37.51,"l":36.11,"c":36.64,"v":536300},{"d":"2020-11-05","o":37,"h":39.35,"l":36.97,"c":38.57,"v":891800},{"d":"2020-11-06","o":38.41,"h":39.03,"l":38.04,"c":38.29,"v":437700},{"d":"2020-11-09","o":39.99,"h":41.75,"l":39.42,"c":39.78,"v":618600},{"d":"2020-11-10","o":40.93,"h":40.93,"l":39,"c":40.65,"v":646900},{"d":"2020-11-11","o":41.17,"h":41.27,"l":39.5,"c":40.51,"v":450000},{"d":"2020-11-12","o":40.19,"h":41.74,"l":39.73,"c":39.98,"v":423400},{"d":"2020-11-13","o":40.35,"h":42.1,"l":40.35,"c":41.79,"v":499400},{"d":"2020-11-16","o":42.75,"h":43.13,"l":41.25,"c":41.87,"v":472700},{"d":"2020-11-17","o":42.76,"h":44.25,"l":42.23,"c":43.22,"v":690800},{"d":"2020-11-18","o":43.15,"h":44.04,"l":42.71,"c":42.86,"v":350700},{"d":"2020-11-19","o":42.59,"h":42.98,"l":41.77,"c":42.93,"v":446100},{"d":"2020-11-20","o":42.99,"h":43.72,"l":42.63,"c":43.11,"v":463300},{"d":"2020-11-23","o":43.38,"h":44.26,"l":42.96,"c":43.85,"v":503400},{"d":"2020-11-24","o":44.43,"h":44.75,"l":43.47,"c":43.82,"v":946700},{"d":"2020-11-25","o":43.8,"h":43.99,"l":43.18,"c":43.29,"v":379900},{"d":"2020-11-27","o":43.41,"h":43.64,"l":42.93,"c":43.18,"v":248300},{"d":"2020-11-30","o":43.16,"h":43.16,"l":42.05,"c":42.45,"v":723100},{"d":"2020-12-01","o":43.08,"h":43.6,"l":41.88,"c":41.98,"v":463300},{"d":"2020-12-02","o":41.96,"h":42.42,"l":41.68,"c":42.28,"v":769400},{"d":"2020-12-03","o":42.27,"h":43.43,"l":41.7,"c":41.88,"v":639700},{"d":"2020-12-04","o":42.07,"h":43.47,"l":42.07,"c":42.92,"v":563200},{"d":"2020-12-07","o":42.86,"h":43.48,"l":42.12,"c":42.24,"v":275100},{"d":"2020-12-08","o":41.95,"h":43.64,"l":41.72,"c":43.51,"v":866300},{"d":"2020-12-09","o":44,"h":46.42,"l":43.9,"c":46.18,"v":834000},{"d":"2020-12-10","o":46.07,"h":47.71,"l":45.54,"c":47.48,"v":848900},{"d":"2020-12-11","o":47.31,"h":47.5,"l":45.85,"c":47.02,"v":674300},{"d":"2020-12-14","o":47.48,"h":48.04,"l":47.08,"c":47.39,"v":883400},{"d":"2020-12-15","o":47.85,"h":48.46,"l":47.48,"c":47.95,"v":596500},{"d":"2020-12-16","o":48.27,"h":48.75,"l":47.72,"c":48.38,"v":492000},{"d":"2020-12-17","o":48.6,"h":50.04,"l":46.91,"c":49.96,"v":794100},{"d":"2020-12-18","o":50.19,"h":50.41,"l":48.43,"c":48.94,"v":1942200},{"d":"2020-12-21","o":48.42,"h":48.92,"l":47.5,"c":48.59,"v":687900},{"d":"2020-12-22","o":48.75,"h":49.09,"l":48.05,"c":48.44,"v":584500},{"d":"2020-12-23","o":48.92,"h":49.84,"l":48.76,"c":48.98,"v":398600},{"d":"2020-12-24","o":49.38,"h":49.38,"l":48.51,"c":49.27,"v":113000},{"d":"2020-12-28","o":49.53,"h":49.53,"l":48.3,"c":48.42,"v":248400},{"d":"2020-12-29","o":48.43,"h":48.69,"l":47.92,"c":48.56,"v":207100},{"d":"2020-12-30","o":50,"h":50.99,"l":48.89,"c":50.3,"v":970900},{"d":"2020-12-31","o":49.26,"h":50.83,"l":49.26,"c":50.26,"v":531600},{"d":"2021-01-04","o":50.34,"h":50.79,"l":49,"c":50.49,"v":735600},{"d":"2021-01-05","o":50.02,"h":51.62,"l":49.67,"c":50.5,"v":638400},{"d":"2021-01-06","o":50.79,"h":52.93,"l":50.79,"c":52.51,"v":1027500},{"d":"2021-01-07","o":52.45,"h":53.52,"l":52.07,"c":52.98,"v":512000},{"d":"2021-01-08","o":52.45,"h":52.96,"l":51.8,"c":52.01,"v":522100},{"d":"2021-01-11","o":51.73,"h":52.49,"l":51.04,"c":51.62,"v":330000},{"d":"2021-01-12","o":51.74,"h":52.47,"l":51.3,"c":51.99,"v":416900},{"d":"2021-01-13","o":52.06,"h":52.37,"l":51.26,"c":51.49,"v":256200},{"d":"2021-01-14","o":51.78,"h":52.49,"l":50.67,"c":50.85,"v":314200},{"d":"2021-01-15","o":50.62,"h":51.72,"l":50.31,"c":50.74,"v":464700},{"d":"2021-01-19","o":51.58,"h":51.77,"l":50.09,"c":50.99,"v":507500},{"d":"2021-01-20","o":51.22,"h":52.37,"l":50.69,"c":52.11,"v":499600},{"d":"2021-01-21","o":52.48,"h":52.48,"l":51.52,"c":51.59,"v":364800},{"d":"2021-01-22","o":51.51,"h":52.36,"l":51.13,"c":52.01,"v":463500},{"d":"2021-01-25","o":51.9,"h":52.36,"l":51.23,"c":51.66,"v":347700},{"d":"2021-01-26","o":51.84,"h":51.99,"l":51,"c":51.08,"v":333300},{"d":"2021-01-27","o":50.66,"h":50.85,"l":48.62,"c":49.54,"v":351900},{"d":"2021-01-28","o":50.16,"h":51.97,"l":49.64,"c":50.89,"v":621300},{"d":"2021-01-29","o":50.94,"h":51.96,"l":49.78,"c":50.68,"v":488200},{"d":"2021-02-01","o":51.11,"h":53.08,"l":51,"c":52.99,"v":494400},{"d":"2021-02-02","o":53.5,"h":54.04,"l":52.45,"c":53.36,"v":447300},{"d":"2021-02-03","o":53.36,"h":54.58,"l":52.75,"c":54.43,"v":511700},{"d":"2021-02-04","o":54.98,"h":55.17,"l":54.26,"c":54.89,"v":528000},{"d":"2021-02-05","o":55.18,"h":55.18,"l":53.44,"c":54.4,"v":332100},{"d":"2021-02-08","o":54.73,"h":54.89,"l":53.44,"c":53.66,"v":326600},{"d":"2021-02-09","o":53.62,"h":54,"l":52.43,"c":53.83,"v":440400},{"d":"2021-02-10","o":54.4,"h":54.71,"l":52.93,"c":53.17,"v":573800},{"d":"2021-02-11","o":53.58,"h":53.79,"l":52.43,"c":53.18,"v":1606000},{"d":"2021-02-12","o":53.25,"h":53.93,"l":52.15,"c":53.13,"v":414300},{"d":"2021-02-16","o":53.46,"h":53.46,"l":51.61,"c":52.06,"v":470400},{"d":"2021-02-17","o":51.66,"h":52.35,"l":51.15,"c":51.85,"v":748800},{"d":"2021-02-18","o":51.49,"h":51.85,"l":49.88,"c":50.65,"v":443700},{"d":"2021-02-19","o":50.9,"h":52.25,"l":50.54,"c":51.81,"v":876700},{"d":"2021-02-22","o":51.18,"h":52.69,"l":51.01,"c":52.15,"v":645800},{"d":"2021-02-23","o":51.53,"h":52.69,"l":50.84,"c":52.5,"v":575500},{"d":"2021-02-24","o":52.62,"h":54.75,"l":52.28,"c":54.44,"v":818600},{"d":"2021-02-25","o":54.19,"h":54.27,"l":50.7,"c":51.36,"v":717700},{"d":"2021-02-26","o":52.51,"h":57.03,"l":52.04,"c":55.24,"v":2036500},{"d":"2021-03-01","o":56.01,"h":57.5,"l":54.84,"c":56.04,"v":1144800},{"d":"2021-03-02","o":55.16,"h":56.41,"l":54.51,"c":55.8,"v":1077800},{"d":"2021-03-03","o":55.75,"h":55.98,"l":54.45,"c":55.04,"v":529000},{"d":"2021-03-04","o":55.06,"h":55.73,"l":53.14,"c":54.3,"v":585800},{"d":"2021-03-05","o":54.99,"h":55.25,"l":52.75,"c":54.98,"v":652400},{"d":"2021-03-08","o":54.57,"h":57.32,"l":54.57,"c":56.79,"v":681000},{"d":"2021-03-09","o":57.03,"h":58.57,"l":56.45,"c":57.32,"v":894900},{"d":"2021-03-10","o":57.59,"h":58.5,"l":56.75,"c":57.24,"v":519900},{"d":"2021-03-11","o":57.49,"h":58.93,"l":57.25,"c":58.85,"v":560300},{"d":"2021-03-12","o":58.52,"h":59.82,"l":58.09,"c":59.72,"v":865400},{"d":"2021-03-15","o":59.84,"h":61,"l":59.49,"c":60.97,"v":568800},{"d":"2021-03-16","o":60.22,"h":60.27,"l":58.85,"c":59.43,"v":499200},{"d":"2021-03-17","o":58.79,"h":60,"l":58.26,"c":59.24,"v":909000},{"d":"2021-03-18","o":59.02,"h":59.99,"l":58.52,"c":58.69,"v":822500},{"d":"2021-03-19","o":57.99,"h":58.85,"l":57.07,"c":57.2,"v":790600},{"d":"2021-03-22","o":57.61,"h":57.61,"l":55.94,"c":56.81,"v":377600},{"d":"2021-03-23","o":56.5,"h":57.05,"l":54.69,"c":55.02,"v":619900},{"d":"2021-03-24","o":55.25,"h":57.25,"l":54.72,"c":55.02,"v":638800},{"d":"2021-03-25","o":54.72,"h":57.62,"l":54.61,"c":57.4,"v":639500},{"d":"2021-03-26","o":58.09,"h":58.33,"l":56.71,"c":57.71,"v":396300},{"d":"2021-03-29","o":57.36,"h":59.04,"l":56.58,"c":56.66,"v":459200},{"d":"2021-03-30","o":56.83,"h":58.55,"l":55.93,"c":58.44,"v":490800},{"d":"2021-03-31","o":58.38,"h":60.04,"l":56.94,"c":57.14,"v":1273500},{"d":"2021-04-01","o":57.02,"h":57.47,"l":55.55,"c":56.8,"v":394300},{"d":"2021-04-05","o":57.35,"h":58.27,"l":56.73,"c":57.91,"v":382800},{"d":"2021-04-06","o":58.03,"h":59.47,"l":57.49,"c":58.6,"v":539800},{"d":"2021-04-07","o":58.68,"h":59.76,"l":57.42,"c":57.71,"v":371400},{"d":"2021-04-08","o":57.68,"h":59.02,"l":57.33,"c":58.93,"v":313800},{"d":"2021-04-09","o":58.71,"h":59.86,"l":58.45,"c":59.71,"v":424600},{"d":"2021-04-12","o":60,"h":60.14,"l":59.08,"c":59.43,"v":258800},{"d":"2021-04-13","o":59.5,"h":59.5,"l":57.84,"c":58.9,"v":364600},{"d":"2021-04-14","o":59.06,"h":60.04,"l":58.44,"c":58.87,"v":349000},{"d":"2021-04-15","o":59.46,"h":60.32,"l":58.41,"c":60.28,"v":308100},{"d":"2021-04-16","o":60.71,"h":62.24,"l":60.17,"c":62.12,"v":518400},{"d":"2021-04-19","o":62.3,"h":62.71,"l":60.32,"c":60.84,"v":704100},{"d":"2021-04-20","o":60.34,"h":61.44,"l":59.21,"c":60.7,"v":457800},{"d":"2021-04-21","o":60.51,"h":62.66,"l":60.29,"c":62.55,"v":416400},{"d":"2021-04-22","o":62.92,"h":63,"l":61.02,"c":61.52,"v":476800},{"d":"2021-04-23","o":61.88,"h":62.78,"l":60.65,"c":62.19,"v":331900},{"d":"2021-04-26","o":62.72,"h":62.84,"l":61.63,"c":61.68,"v":345600},{"d":"2021-04-27","o":61.39,"h":62.49,"l":60.86,"c":61.36,"v":410900},{"d":"2021-04-28","o":61.27,"h":61.97,"l":60.49,"c":61.62,"v":448200},{"d":"2021-04-29","o":61.55,"h":63.06,"l":60.17,"c":61.41,"v":570100},{"d":"2021-04-30","o":61.32,"h":62.87,"l":60.22,"c":60.92,"v":736600},{"d":"2021-05-03","o":62.11,"h":62.64,"l":60.65,"c":62.09,"v":719800},{"d":"2021-05-04","o":61.52,"h":62.39,"l":61.11,"c":62.28,"v":311600},{"d":"2021-05-05","o":62.5,"h":62.88,"l":61.33,"c":62.76,"v":333300},{"d":"2021-05-06","o":62.74,"h":63.91,"l":62.22,"c":63.83,"v":386900},{"d":"2021-05-07","o":63.76,"h":64.59,"l":63.69,"c":63.98,"v":291000},{"d":"2021-05-10","o":64.16,"h":64.72,"l":63.41,"c":63.42,"v":292200},{"d":"2021-05-11","o":62.48,"h":63.61,"l":62.21,"c":62.92,"v":322200},{"d":"2021-05-12","o":62.55,"h":63.39,"l":61.44,"c":61.67,"v":370500},{"d":"2021-05-13","o":61.69,"h":63.94,"l":61.69,"c":63.52,"v":591200},{"d":"2021-05-14","o":63.89,"h":65.85,"l":63.71,"c":65.62,"v":592500},{"d":"2021-05-17","o":65.33,"h":65.35,"l":63.46,"c":63.5,"v":448300},{"d":"2021-05-18","o":63.35,"h":64.14,"l":61.58,"c":61.6,"v":512000},{"d":"2021-05-19","o":61.06,"h":62.14,"l":60.12,"c":62.07,"v":391800},{"d":"2021-05-20","o":62.31,"h":62.81,"l":61.53,"c":62.46,"v":309700},{"d":"2021-05-21","o":62.9,"h":63.54,"l":62.09,"c":62.14,"v":238800},{"d":"2021-05-24","o":62.66,"h":62.97,"l":61.9,"c":62.75,"v":204600},{"d":"2021-05-25","o":63.2,"h":63.51,"l":61.87,"c":62.09,"v":372700},{"d":"2021-05-26","o":62.5,"h":63.72,"l":62.2,"c":63.53,"v":316800},{"d":"2021-05-27","o":64.17,"h":64.5,"l":63.56,"c":63.74,"v":465300},{"d":"2021-05-28","o":64.1,"h":64.65,"l":63.39,"c":64.36,"v":212900},{"d":"2021-06-01","o":64.5,"h":65.01,"l":64.23,"c":64.6,"v":275200},{"d":"2021-06-02","o":65.01,"h":65.48,"l":63.79,"c":64.03,"v":441200},{"d":"2021-06-03","o":63.81,"h":65.11,"l":62.91,"c":65.01,"v":314800},{"d":"2021-06-04","o":65.34,"h":65.85,"l":64.99,"c":65.6,"v":318600},{"d":"2021-06-07","o":65.7,"h":66.34,"l":65.24,"c":65.45,"v":370700},{"d":"2021-06-08","o":65.71,"h":66.83,"l":65,"c":66.78,"v":366100},{"d":"2021-06-09","o":67,"h":67.19,"l":65.94,"c":66.17,"v":304300},{"d":"2021-06-10","o":66.57,"h":67.33,"l":65.9,"c":67.11,"v":208000},{"d":"2021-06-11","o":67.48,"h":67.99,"l":66.86,"c":67.8,"v":214900},{"d":"2021-06-14","o":68,"h":68,"l":66.25,"c":66.75,"v":449200},{"d":"2021-06-15","o":66.58,"h":67.44,"l":65.49,"c":65.71,"v":460900},{"d":"2021-06-16","o":65.3,"h":65.58,"l":63.93,"c":64.29,"v":487900},{"d":"2021-06-17","o":63.78,"h":64.65,"l":62.63,"c":63.13,"v":601600},{"d":"2021-06-18","o":62.16,"h":62.48,"l":61,"c":61.56,"v":832200},{"d":"2021-06-21","o":62.01,"h":64.05,"l":62.01,"c":63.95,"v":340900},{"d":"2021-06-22","o":64.09,"h":64.63,"l":63.62,"c":64.47,"v":389900},{"d":"2021-06-23","o":64.33,"h":64.58,"l":63.9,"c":64.12,"v":199800},{"d":"2021-06-24","o":64.39,"h":64.56,"l":63.72,"c":63.91,"v":182800},{"d":"2021-06-25","o":63.86,"h":65.6,"l":63.49,"c":65.56,"v":637700},{"d":"2021-06-28","o":65.58,"h":65.58,"l":63.64,"c":64.05,"v":245700},{"d":"2021-06-29","o":64.34,"h":64.8,"l":63.1,"c":63.48,"v":256700},{"d":"2021-06-30","o":63.2,"h":63.69,"l":62.15,"c":62.75,"v":523700},{"d":"2021-07-01","o":62.99,"h":64.16,"l":62.69,"c":63.54,"v":429000},{"d":"2021-07-02","o":63.43,"h":63.69,"l":62.66,"c":63.44,"v":338200},{"d":"2021-07-06","o":63.59,"h":63.72,"l":61.86,"c":62.58,"v":733200},{"d":"2021-07-07","o":62.51,"h":63.68,"l":62.51,"c":63.37,"v":385600},{"d":"2021-07-08","o":62.33,"h":62.9,"l":61.67,"c":62.36,"v":327100},{"d":"2021-07-09","o":62.94,"h":63.43,"l":62.36,"c":63.23,"v":296900},{"d":"2021-07-12","o":62.77,"h":63.65,"l":62.66,"c":63.25,"v":197000},{"d":"2021-07-13","o":63.09,"h":64.09,"l":61.33,"c":61.41,"v":311500},{"d":"2021-07-14","o":61.86,"h":62,"l":60.5,"c":60.64,"v":262300},{"d":"2021-07-15","o":60.11,"h":60.82,"l":59.5,"c":60.39,"v":368300},{"d":"2021-07-16","o":60.63,"h":61.02,"l":59.07,"c":59.19,"v":310400},{"d":"2021-07-19","o":58.14,"h":59.6,"l":57.49,"c":58.33,"v":457000},{"d":"2021-07-20","o":59.16,"h":62.07,"l":59.16,"c":61.34,"v":526000},{"d":"2021-07-21","o":61.65,"h":62.73,"l":59.91,"c":61.99,"v":405100},{"d":"2021-07-22","o":61.75,"h":62.17,"l":60.01,"c":61.13,"v":391200},{"d":"2021-07-23","o":61.43,"h":61.91,"l":60.92,"c":61.58,"v":235400},{"d":"2021-07-26","o":61.43,"h":62.2,"l":60.42,"c":61.53,"v":205900},{"d":"2021-07-27","o":61.76,"h":61.88,"l":60.82,"c":61.46,"v":226800},{"d":"2021-07-28","o":61.55,"h":62.35,"l":60.63,"c":61.77,"v":212000},{"d":"2021-07-29","o":62.36,"h":62.51,"l":61.53,"c":61.67,"v":401600},{"d":"2021-07-30","o":61.34,"h":62.56,"l":60.74,"c":61.72,"v":308800},{"d":"2021-08-02","o":61.89,"h":63.14,"l":60.81,"c":61.74,"v":441000},{"d":"2021-08-03","o":62.88,"h":63.86,"l":61.13,"c":63.62,"v":572500},{"d":"2021-08-04","o":63.11,"h":63.66,"l":61.94,"c":62.5,"v":392000},{"d":"2021-08-05","o":62.69,"h":62.87,"l":61.53,"c":62.24,"v":300600},{"d":"2021-08-06","o":62.43,"h":62.92,"l":61.9,"c":62.52,"v":219000},{"d":"2021-08-09","o":62.21,"h":62.95,"l":61.77,"c":62.9,"v":292500},{"d":"2021-08-10","o":62.9,"h":63.69,"l":62.6,"c":63.09,"v":351800},{"d":"2021-08-11","o":63.41,"h":64.54,"l":62.06,"c":64.12,"v":474600},{"d":"2021-08-12","o":63.27,"h":63.61,"l":62.82,"c":63.2,"v":289900},{"d":"2021-08-13","o":63.38,"h":63.78,"l":61.69,"c":61.9,"v":472300},{"d":"2021-08-16","o":61.79,"h":63.02,"l":60.94,"c":62.76,"v":392500},{"d":"2021-08-17","o":62.02,"h":62.71,"l":61.65,"c":62.56,"v":519300},{"d":"2021-08-18","o":62.24,"h":62.65,"l":59.53,"c":59.65,"v":546100},{"d":"2021-08-19","o":59.08,"h":60.71,"l":59.08,"c":60.62,"v":410200},{"d":"2021-08-20","o":60.68,"h":63.38,"l":60.28,"c":63.22,"v":520200},{"d":"2021-08-23","o":63.29,"h":64.28,"l":62.48,"c":63.44,"v":381700},{"d":"2021-08-24","o":63.4,"h":64.36,"l":62.1,"c":64.17,"v":189700},{"d":"2021-08-25","o":64.19,"h":65.61,"l":64.01,"c":64.34,"v":309800},{"d":"2021-08-26","o":64.49,"h":64.53,"l":63.73,"c":64.26,"v":237200},{"d":"2021-08-27","o":64.53,"h":66.13,"l":64.36,"c":66.08,"v":325500},{"d":"2021-08-30","o":66.24,"h":66.97,"l":65.67,"c":66.3,"v":307900},{"d":"2021-08-31","o":66.35,"h":66.93,"l":65.8,"c":66.12,"v":299100},{"d":"2021-09-01","o":66.3,"h":66.99,"l":65.22,"c":66.63,"v":280100},{"d":"2021-09-02","o":66.87,"h":68.3,"l":66.66,"c":68.26,"v":315500},{"d":"2021-09-03","o":67.89,"h":68.65,"l":67.89,"c":68.16,"v":285500},{"d":"2021-09-07","o":68.01,"h":68.12,"l":66.6,"c":66.66,"v":252900},{"d":"2021-09-08","o":66.28,"h":66.57,"l":64.67,"c":65.93,"v":667500},{"d":"2021-09-09","o":66.06,"h":67.43,"l":65.6,"c":65.7,"v":252500},{"d":"2021-09-10","o":66.5,"h":66.67,"l":64.56,"c":64.66,"v":256000},{"d":"2021-09-13","o":65.33,"h":65.33,"l":64,"c":65.02,"v":197500},{"d":"2021-09-14","o":65.07,"h":65.67,"l":60.32,"c":60.48,"v":1144200},{"d":"2021-09-15","o":56.7,"h":60.87,"l":56.7,"c":59.74,"v":513600},{"d":"2021-09-16","o":59.85,"h":60.37,"l":58.74,"c":59.36,"v":651400},{"d":"2021-09-17","o":59.47,"h":61.24,"l":59.47,"c":61.22,"v":1489900},{"d":"2021-09-20","o":61.36,"h":63.36,"l":59.81,"c":63.21,"v":811900},{"d":"2021-09-21","o":63.75,"h":63.98,"l":62.53,"c":63.74,"v":362200},{"d":"2021-09-22","o":63.95,"h":66.23,"l":63.54,"c":65.5,"v":564500},{"d":"2021-09-23","o":66.13,"h":66.2,"l":64.8,"c":65.15,"v":331200},{"d":"2021-09-24","o":65.28,"h":65.93,"l":64.68,"c":65.15,"v":352300},{"d":"2021-09-27","o":65.47,"h":66.81,"l":65.23,"c":65.59,"v":390500},{"d":"2021-09-28","o":65.11,"h":65.75,"l":64.25,"c":64.57,"v":653900},{"d":"2021-09-29","o":64.7,"h":64.87,"l":63.96,"c":64.25,"v":162600},{"d":"2021-09-30","o":64.66,"h":64.76,"l":63.43,"c":63.78,"v":502100},{"d":"2021-10-01","o":65.49,"h":65.9,"l":63.56,"c":65.49,"v":281800},{"d":"2021-10-04","o":65.16,"h":66.77,"l":64.23,"c":64.57,"v":523000},{"d":"2021-10-05","o":63.25,"h":63.46,"l":60.52,"c":61.06,"v":1204000},{"d":"2021-10-06","o":61.33,"h":61.33,"l":59.35,"c":60.64,"v":427600},{"d":"2021-10-07","o":60.61,"h":61.92,"l":59.94,"c":60.14,"v":578000},{"d":"2021-10-08","o":60.14,"h":61.17,"l":57.97,"c":58.12,"v":382400},{"d":"2021-10-11","o":58.06,"h":58.12,"l":56.23,"c":56.42,"v":413400},{"d":"2021-10-12","o":56.76,"h":57.12,"l":56.1,"c":56.22,"v":307400},{"d":"2021-10-13","o":56.06,"h":56.36,"l":55.1,"c":55.15,"v":347800},{"d":"2021-10-14","o":55.94,"h":56.64,"l":55.38,"c":55.71,"v":318900},{"d":"2021-10-15","o":56.09,"h":57.63,"l":56.09,"c":56.89,"v":304700},{"d":"2021-10-18","o":56.6,"h":56.92,"l":56,"c":56.53,"v":348400},{"d":"2021-10-19","o":56.96,"h":57.48,"l":56.4,"c":56.76,"v":290200},{"d":"2021-10-20","o":57.04,"h":58.13,"l":56.42,"c":57.19,"v":258200},{"d":"2021-10-21","o":57.41,"h":58.05,"l":56.77,"c":57.95,"v":316100},{"d":"2021-10-22","o":57.57,"h":58.22,"l":56.66,"c":57.75,"v":322800},{"d":"2021-10-25","o":57.49,"h":57.7,"l":56.09,"c":56.23,"v":390000},{"d":"2021-10-26","o":55.5,"h":57.17,"l":54.41,"c":55.94,"v":669600},{"d":"2021-10-27","o":55.98,"h":56.94,"l":55.62,"c":56.12,"v":560700},{"d":"2021-10-28","o":56.57,"h":58.87,"l":56.51,"c":58.38,"v":720600},{"d":"2021-10-29","o":60.5,"h":62.46,"l":60.45,"c":62,"v":1160500},{"d":"2021-11-01","o":61.75,"h":63.39,"l":61.29,"c":63.2,"v":503500},{"d":"2021-11-02","o":62.99,"h":63.25,"l":62.19,"c":62.74,"v":649400},{"d":"2021-11-03","o":62.19,"h":62.7,"l":61.24,"c":62.18,"v":492300},{"d":"2021-11-04","o":62.06,"h":62.49,"l":61.62,"c":62.41,"v":359100},{"d":"2021-11-05","o":62.8,"h":65.5,"l":62.76,"c":64.22,"v":475900},{"d":"2021-11-08","o":64.04,"h":64.88,"l":63.42,"c":64.3,"v":287600},{"d":"2021-11-09","o":64.46,"h":64.71,"l":63.55,"c":64.16,"v":345100},{"d":"2021-11-10","o":64.2,"h":65.25,"l":64.11,"c":64.17,"v":378700},{"d":"2021-11-11","o":64.1,"h":64.42,"l":63.65,"c":63.94,"v":291900},{"d":"2021-11-12","o":64.03,"h":65.22,"l":63.55,"c":64.73,"v":270900},{"d":"2021-11-15","o":64.89,"h":65.53,"l":64.53,"c":64.91,"v":375800},{"d":"2021-11-16","o":64.74,"h":65.51,"l":64.21,"c":65.15,"v":303700},{"d":"2021-11-17","o":64.69,"h":65.48,"l":64.12,"c":65.21,"v":254700},{"d":"2021-11-18","o":65.15,"h":65.62,"l":63.68,"c":64.62,"v":323500},{"d":"2021-11-19","o":64.22,"h":64.76,"l":61.52,"c":61.92,"v":474000},{"d":"2021-11-22","o":62.05,"h":62.78,"l":61.35,"c":61.69,"v":291700},{"d":"2021-11-23","o":61.58,"h":61.61,"l":60.43,"c":60.86,"v":323700},{"d":"2021-11-24","o":60.64,"h":61.52,"l":60.37,"c":61.25,"v":254600},{"d":"2021-11-26","o":59.76,"h":59.95,"l":57.6,"c":57.81,"v":193000},{"d":"2021-11-29","o":58.39,"h":58.65,"l":56.5,"c":56.6,"v":359800},{"d":"2021-11-30","o":56.36,"h":57.07,"l":55.5,"c":56.17,"v":343000},{"d":"2021-12-01","o":56.91,"h":57.56,"l":53.67,"c":53.76,"v":866400},{"d":"2021-12-02","o":54.29,"h":57.54,"l":54.29,"c":57.24,"v":441800},{"d":"2021-12-03","o":57.19,"h":57.19,"l":55.28,"c":56.19,"v":358800},{"d":"2021-12-06","o":57.01,"h":57.92,"l":56.16,"c":56.92,"v":480500},{"d":"2021-12-07","o":57.39,"h":59.72,"l":56.9,"c":59.02,"v":570300},{"d":"2021-12-08","o":59.17,"h":59.7,"l":58.5,"c":59.45,"v":266000},{"d":"2021-12-09","o":59.13,"h":59.71,"l":57.19,"c":58.21,"v":228100},{"d":"2021-12-10","o":58.58,"h":59.59,"l":57.83,"c":58.7,"v":323000},{"d":"2021-12-13","o":58.51,"h":59.53,"l":57.84,"c":57.97,"v":259500},{"d":"2021-12-14","o":57.28,"h":58.07,"l":56.28,"c":56.85,"v":717600},{"d":"2021-12-15","o":56.79,"h":57.99,"l":55.7,"c":57.94,"v":456600},{"d":"2021-12-16","o":58.23,"h":58.71,"l":56.23,"c":56.25,"v":280300},{"d":"2021-12-17","o":56.4,"h":58.92,"l":55.66,"c":57.92,"v":1287300},{"d":"2021-12-20","o":56.69,"h":57.57,"l":54.63,"c":56.42,"v":446200},{"d":"2021-12-21","o":57.05,"h":58.73,"l":57.05,"c":58.14,"v":289300},{"d":"2021-12-22","o":58.24,"h":59.21,"l":55.85,"c":58.76,"v":249600},{"d":"2021-12-23","o":59.01,"h":59.54,"l":58.54,"c":59.12,"v":177000},{"d":"2021-12-27","o":59.15,"h":59.27,"l":58.37,"c":59.23,"v":221000},{"d":"2021-12-28","o":59.33,"h":60.33,"l":58.4,"c":60.05,"v":210400},{"d":"2021-12-29","o":60.18,"h":60.68,"l":59.6,"c":59.76,"v":138100},{"d":"2021-12-30","o":59.74,"h":61.28,"l":59.74,"c":60.13,"v":164400},{"d":"2021-12-31","o":60.3,"h":60.88,"l":60.15,"c":60.7,"v":336300},{"d":"2022-01-03","o":60.91,"h":61.67,"l":59.23,"c":60.28,"v":484900},{"d":"2022-01-04","o":60.96,"h":61.48,"l":60.18,"c":60.34,"v":379700},{"d":"2022-01-05","o":60.13,"h":61.17,"l":58.76,"c":58.87,"v":537700},{"d":"2022-01-06","o":60.22,"h":60.22,"l":57.73,"c":57.9,"v":483400},{"d":"2022-01-07","o":58.07,"h":59.39,"l":56.34,"c":56.36,"v":761200},{"d":"2022-01-10","o":56.25,"h":56.28,"l":54.87,"c":55.61,"v":781100},{"d":"2022-01-11","o":55.59,"h":57.35,"l":54.26,"c":57.34,"v":656100},{"d":"2022-01-12","o":57.03,"h":57.89,"l":55,"c":55.61,"v":479600},{"d":"2022-01-13","o":56.2,"h":58.05,"l":55.49,"c":56.98,"v":696300},{"d":"2022-01-14","o":56.64,"h":57.69,"l":56.29,"c":57.63,"v":530200},{"d":"2022-01-18","o":56.85,"h":57.06,"l":54.39,"c":54.51,"v":469400},{"d":"2022-01-19","o":54.87,"h":55.27,"l":53.51,"c":53.8,"v":389700},{"d":"2022-01-20","o":54.08,"h":55.64,"l":53.14,"c":53.3,"v":300500},{"d":"2022-01-21","o":53.36,"h":54.01,"l":52.32,"c":53.04,"v":394200},{"d":"2022-01-24","o":52.27,"h":55.08,"l":51.71,"c":54.79,"v":511800},{"d":"2022-01-25","o":54.06,"h":54.2,"l":52.48,"c":53.16,"v":333900},{"d":"2022-01-26","o":53.67,"h":54.28,"l":52.08,"c":52.64,"v":318100},{"d":"2022-01-27","o":52.7,"h":53.12,"l":50.84,"c":50.85,"v":391300},{"d":"2022-01-28","o":50.71,"h":52.37,"l":50.07,"c":52.31,"v":378200},{"d":"2022-01-31","o":51.55,"h":52.82,"l":51.37,"c":52.65,"v":535500},{"d":"2022-02-01","o":52.74,"h":53.37,"l":52.07,"c":53.04,"v":423100},{"d":"2022-02-02","o":53.05,"h":53.68,"l":51.87,"c":53.5,"v":385900},{"d":"2022-02-03","o":53.04,"h":54.04,"l":52.27,"c":52.53,"v":385600},{"d":"2022-02-04","o":51.93,"h":52.72,"l":50.53,"c":52.14,"v":402400},{"d":"2022-02-07","o":51.94,"h":52.26,"l":50.42,"c":50.61,"v":444300},{"d":"2022-02-08","o":50.65,"h":52.83,"l":50.23,"c":51.7,"v":581000},{"d":"2022-02-09","o":52.44,"h":53.73,"l":52.44,"c":53.38,"v":331800},{"d":"2022-02-10","o":52.51,"h":54.49,"l":52.32,"c":52.91,"v":419400},{"d":"2022-02-11","o":53.16,"h":53.49,"l":51.35,"c":51.8,"v":320400},{"d":"2022-02-14","o":51.94,"h":53.19,"l":51.92,"c":52.41,"v":474700},{"d":"2022-02-15","o":53.1,"h":54.83,"l":52.77,"c":54.67,"v":289800},{"d":"2022-02-16","o":54.2,"h":54.97,"l":53.75,"c":54.84,"v":388200},{"d":"2022-02-17","o":54.3,"h":54.42,"l":53.36,"c":53.81,"v":397100},{"d":"2022-02-18","o":53.87,"h":54.64,"l":52.81,"c":52.93,"v":225900},{"d":"2022-02-22","o":52.55,"h":53.39,"l":52.16,"c":52.8,"v":256600},{"d":"2022-02-23","o":53.11,"h":53.38,"l":52.06,"c":52.53,"v":424900},{"d":"2022-02-24","o":51.09,"h":53.51,"l":50.47,"c":53.4,"v":396800},{"d":"2022-02-25","o":53.86,"h":57.1,"l":53.86,"c":56.92,"v":568400},{"d":"2022-02-28","o":55.8,"h":56.88,"l":55.3,"c":56.71,"v":798600},{"d":"2022-03-01","o":59.7,"h":62.83,"l":57.8,"c":60.64,"v":1047300},{"d":"2022-03-02","o":60.15,"h":62.23,"l":60.15,"c":61.24,"v":625200},{"d":"2022-03-03","o":61.5,"h":63,"l":61.03,"c":62.68,"v":603400},{"d":"2022-03-04","o":62.01,"h":62.64,"l":61.34,"c":62.21,"v":482800},{"d":"2022-03-07","o":62.29,"h":62.78,"l":60.86,"c":61.53,"v":540200},{"d":"2022-03-08","o":61.44,"h":62.82,"l":61.04,"c":61.57,"v":405100},{"d":"2022-03-09","o":62.37,"h":64.8,"l":62.03,"c":63.86,"v":557200},{"d":"2022-03-10","o":62.71,"h":65.35,"l":62.32,"c":64.37,"v":662800},{"d":"2022-03-11","o":64.45,"h":65.85,"l":64.29,"c":64.96,"v":646500},{"d":"2022-03-14","o":64.98,"h":66.06,"l":63.63,"c":64.23,"v":816500},{"d":"2022-03-15","o":64.23,"h":65.22,"l":63.43,"c":64.34,"v":365900},{"d":"2022-03-16","o":65.01,"h":65.87,"l":64.1,"c":65.81,"v":345500},{"d":"2022-03-17","o":65.29,"h":66.49,"l":65.29,"c":66.33,"v":360400},{"d":"2022-03-18","o":66.31,"h":66.62,"l":65.14,"c":65.76,"v":949400},{"d":"2022-03-21","o":65.67,"h":65.84,"l":64.8,"c":65.17,"v":446000},{"d":"2022-03-22","o":65.02,"h":66.06,"l":65.02,"c":65.23,"v":428600},{"d":"2022-03-23","o":65.2,"h":65.2,"l":64.18,"c":64.48,"v":427400},{"d":"2022-03-24","o":64.91,"h":64.93,"l":64.18,"c":64.78,"v":427000},{"d":"2022-03-25","o":65.16,"h":65.91,"l":64.34,"c":65.89,"v":505300},{"d":"2022-03-28","o":65.87,"h":66.89,"l":65.33,"c":66.88,"v":295500},{"d":"2022-03-29","o":67.42,"h":68.47,"l":67.14,"c":68.05,"v":646400},{"d":"2022-03-30","o":67.69,"h":68.06,"l":65.09,"c":65.64,"v":1065800},{"d":"2022-03-31","o":65.79,"h":66.58,"l":65.51,"c":65.53,"v":913800},{"d":"2022-04-01","o":65.79,"h":67.32,"l":65.38,"c":67.18,"v":724300},{"d":"2022-04-04","o":67.43,"h":67.76,"l":65.64,"c":66.39,"v":673800},{"d":"2022-04-05","o":66.26,"h":67.54,"l":66.15,"c":67.02,"v":902600},{"d":"2022-04-06","o":66.58,"h":68.6,"l":66.3,"c":68.39,"v":773600},{"d":"2022-04-07","o":68.56,"h":71.01,"l":67.72,"c":70.92,"v":918400},{"d":"2022-04-08","o":71.87,"h":74.86,"l":71.25,"c":73.96,"v":1776200},{"d":"2022-04-11","o":73.27,"h":74.82,"l":73.27,"c":73.71,"v":1076500},{"d":"2022-04-12","o":73.58,"h":75.25,"l":73.58,"c":74.7,"v":964400},{"d":"2022-04-13","o":74.98,"h":76.14,"l":74.56,"c":75.03,"v":848300},{"d":"2022-04-14","o":75,"h":76.62,"l":74.99,"c":75.02,"v":373500},{"d":"2022-04-18","o":74.74,"h":75.42,"l":73.43,"c":73.8,"v":547100},{"d":"2022-04-19","o":73.64,"h":75.54,"l":73.47,"c":74.35,"v":527600},{"d":"2022-04-20","o":74.54,"h":76.69,"l":74.54,"c":75.91,"v":463300},{"d":"2022-04-21","o":76.23,"h":76.39,"l":74.6,"c":74.84,"v":370600},{"d":"2022-04-22","o":73.82,"h":73.82,"l":67.89,"c":68.01,"v":1533400},{"d":"2022-04-25","o":67.54,"h":69.66,"l":67.22,"c":69.37,"v":952700},{"d":"2022-04-26","o":67.88,"h":67.89,"l":66.46,"c":67.24,"v":789300},{"d":"2022-04-27","o":67.44,"h":69.25,"l":66.77,"c":67.78,"v":626700},{"d":"2022-04-28","o":68.2,"h":70.03,"l":67.08,"c":69.36,"v":912800},{"d":"2022-04-29","o":68.55,"h":69.17,"l":67.73,"c":67.88,"v":672000},{"d":"2022-05-02","o":67.87,"h":68.85,"l":65.97,"c":66.87,"v":728200},{"d":"2022-05-03","o":66.67,"h":68.23,"l":66.51,"c":67.44,"v":619400},{"d":"2022-05-04","o":68.81,"h":73.38,"l":68.13,"c":72.21,"v":1723700},{"d":"2022-05-05","o":71.1,"h":72.34,"l":69.33,"c":70.94,"v":643100},{"d":"2022-05-06","o":70.38,"h":71.95,"l":69.63,"c":70.45,"v":638100},{"d":"2022-05-09","o":69.39,"h":69.66,"l":65.83,"c":66.14,"v":893200},{"d":"2022-05-10","o":66.81,"h":67.49,"l":64.69,"c":66.94,"v":752100},{"d":"2022-05-11","o":67.03,"h":68.52,"l":66.11,"c":66.37,"v":773700},{"d":"2022-05-12","o":66.1,"h":68.27,"l":65.64,"c":67.65,"v":597100},{"d":"2022-05-13","o":68.27,"h":70.69,"l":67.84,"c":70.59,"v":555800},{"d":"2022-05-16","o":70.24,"h":70.98,"l":69.22,"c":70.75,"v":401800},{"d":"2022-05-17","o":71.31,"h":73.73,"l":70.98,"c":73.7,"v":475300},{"d":"2022-05-18","o":72.64,"h":73.19,"l":69.14,"c":69.48,"v":634700},{"d":"2022-05-19","o":68.94,"h":70.62,"l":68.14,"c":70,"v":456800},{"d":"2022-05-20","o":70.96,"h":71.1,"l":68.52,"c":70.35,"v":408200},{"d":"2022-05-23","o":71.19,"h":71.19,"l":68.84,"c":70.16,"v":432600},{"d":"2022-05-24","o":69.58,"h":71.7,"l":68.72,"c":70.92,"v":265100},{"d":"2022-05-25","o":70.6,"h":72.39,"l":70.13,"c":72.04,"v":443100},{"d":"2022-05-26","o":72.26,"h":72.98,"l":71.56,"c":71.92,"v":399400},{"d":"2022-05-27","o":72.25,"h":72.83,"l":71.58,"c":72.29,"v":355800},{"d":"2022-05-31","o":71.74,"h":73.2,"l":71.05,"c":71.17,"v":718600},{"d":"2022-06-01","o":71.74,"h":72.08,"l":68.55,"c":68.93,"v":421800},{"d":"2022-06-02","o":69.11,"h":71.2,"l":68.24,"c":71.15,"v":362400},{"d":"2022-06-03","o":70.79,"h":71.92,"l":69.8,"c":70.94,"v":226100},{"d":"2022-06-06","o":70.01,"h":71.73,"l":69.43,"c":70.22,"v":330100},{"d":"2022-06-07","o":69.79,"h":71.45,"l":69.3,"c":71.14,"v":367900},{"d":"2022-06-08","o":70.55,"h":71.18,"l":69.23,"c":69.94,"v":270500},{"d":"2022-06-09","o":69.64,"h":70.11,"l":68.18,"c":68.59,"v":320300},{"d":"2022-06-10","o":67.54,"h":69.05,"l":66.9,"c":68.23,"v":360300},{"d":"2022-06-13","o":66.5,"h":66.93,"l":65.35,"c":65.86,"v":480500},{"d":"2022-06-14","o":66.31,"h":66.31,"l":63.2,"c":63.69,"v":635000},{"d":"2022-06-15","o":63.76,"h":66.26,"l":63.76,"c":65.95,"v":633300},{"d":"2022-06-16","o":64.16,"h":66.64,"l":64.16,"c":66.15,"v":1121800},{"d":"2022-06-17","o":66.97,"h":67.05,"l":64.73,"c":64.9,"v":877500},{"d":"2022-06-21","o":66.37,"h":67.12,"l":65.01,"c":66.95,"v":547500},{"d":"2022-06-22","o":65.85,"h":68.1,"l":65.85,"c":67.64,"v":382600},{"d":"2022-06-23","o":68.33,"h":68.52,"l":67.26,"c":68.5,"v":330200},{"d":"2022-06-24","o":69.31,"h":70.65,"l":68.77,"c":70.37,"v":641100},{"d":"2022-06-27","o":70.1,"h":70.61,"l":68.89,"c":69.97,"v":254500},{"d":"2022-06-28","o":70.14,"h":70.85,"l":68.46,"c":69.05,"v":232000},{"d":"2022-06-29","o":69.34,"h":71.05,"l":68.57,"c":70.2,"v":409600},{"d":"2022-06-30","o":68.64,"h":68.79,"l":67.18,"c":67.63,"v":889100},{"d":"2022-07-01","o":67.34,"h":71.67,"l":66.89,"c":71.58,"v":525600},{"d":"2022-07-05","o":70.56,"h":71.91,"l":69,"c":71.87,"v":814100},{"d":"2022-07-06","o":71.59,"h":72.08,"l":70.16,"c":71.8,"v":868700},{"d":"2022-07-07","o":72.49,"h":74.74,"l":72.49,"c":73.38,"v":639900},{"d":"2022-07-08","o":72.82,"h":76,"l":72.74,"c":74.97,"v":548900},{"d":"2022-07-11","o":74.47,"h":75.13,"l":73.05,"c":73.28,"v":429400},{"d":"2022-07-12","o":73.12,"h":75.12,"l":72.57,"c":72.8,"v":440800},{"d":"2022-07-13","o":71.65,"h":73.46,"l":71.65,"c":73.11,"v":403900},{"d":"2022-07-14","o":72.04,"h":73.89,"l":71.62,"c":73.73,"v":312200},{"d":"2022-07-15","o":74.89,"h":76.14,"l":73.85,"c":76.01,"v":502500},{"d":"2022-07-18","o":76.77,"h":77.5,"l":74.81,"c":74.98,"v":667400},{"d":"2022-07-19","o":75.65,"h":77.65,"l":75.5,"c":77.22,"v":507500},{"d":"2022-07-20","o":77.13,"h":77.52,"l":76.1,"c":77,"v":606100},{"d":"2022-07-21","o":76.69,"h":76.99,"l":74.81,"c":75.36,"v":993200},{"d":"2022-07-22","o":77.79,"h":79.19,"l":76.69,"c":77.59,"v":1064800},{"d":"2022-07-25","o":77.54,"h":78.85,"l":76.86,"c":78.63,"v":648300},{"d":"2022-07-26","o":78.87,"h":79.66,"l":78.39,"c":78.85,"v":840100},{"d":"2022-07-27","o":78.6,"h":79.21,"l":77.51,"c":78.49,"v":812300},{"d":"2022-07-28","o":81.73,"h":82,"l":78.03,"c":81.68,"v":932500},{"d":"2022-07-29","o":80.75,"h":83.63,"l":80.57,"c":82.91,"v":910800},{"d":"2022-08-01","o":83.38,"h":83.38,"l":81.58,"c":81.93,"v":521300},{"d":"2022-08-02","o":81.5,"h":82.17,"l":80.97,"c":81.13,"v":562600},{"d":"2022-08-03","o":81.32,"h":82.39,"l":80.71,"c":81.94,"v":407200},{"d":"2022-08-04","o":82,"h":82.03,"l":80.47,"c":80.76,"v":409900},{"d":"2022-08-05","o":80.31,"h":81.43,"l":79.73,"c":81.37,"v":454000},{"d":"2022-08-08","o":81.05,"h":82,"l":80.69,"c":81.09,"v":469100},{"d":"2022-08-09","o":80.63,"h":81.35,"l":79.01,"c":79.59,"v":517800},{"d":"2022-08-10","o":80.52,"h":81.21,"l":79.95,"c":81.15,"v":419700},{"d":"2022-08-11","o":80.84,"h":82.51,"l":80.84,"c":81.41,"v":303000},{"d":"2022-08-12","o":81.39,"h":82.66,"l":81.25,"c":82.61,"v":484100},{"d":"2022-08-15","o":82.23,"h":82.8,"l":80.22,"c":82.63,"v":408400},{"d":"2022-08-16","o":82.55,"h":82.86,"l":81.57,"c":81.75,"v":426700},{"d":"2022-08-17","o":81.02,"h":81.79,"l":80.54,"c":81.49,"v":305700},{"d":"2022-08-18","o":81.95,"h":82.65,"l":81.4,"c":82.64,"v":483100},{"d":"2022-08-19","o":82.19,"h":82.99,"l":82,"c":82.36,"v":508500},{"d":"2022-08-22","o":81.45,"h":82.92,"l":81.45,"c":82.88,"v":562600},{"d":"2022-08-23","o":82.88,"h":84.91,"l":82.88,"c":83.02,"v":979200},{"d":"2022-08-24","o":82.57,"h":84.11,"l":82.07,"c":84.07,"v":503300},{"d":"2022-08-25","o":84.59,"h":85.3,"l":83.93,"c":85.23,"v":527900},{"d":"2022-08-26","o":85.37,"h":86.03,"l":82.48,"c":82.64,"v":783400},{"d":"2022-08-29","o":81.78,"h":84.98,"l":81.15,"c":84.11,"v":592900},{"d":"2022-08-30","o":84,"h":84.22,"l":82.77,"c":82.94,"v":690400},{"d":"2022-08-31","o":82.93,"h":85.03,"l":81.52,"c":81.93,"v":972600},{"d":"2022-09-01","o":81.46,"h":81.46,"l":78.73,"c":81.33,"v":591300},{"d":"2022-09-02","o":81.45,"h":82.23,"l":79.77,"c":80.11,"v":648000},{"d":"2022-09-06","o":80.4,"h":82.36,"l":79.87,"c":80.14,"v":485400},{"d":"2022-09-07","o":80.03,"h":83.62,"l":79.67,"c":83.03,"v":455800},{"d":"2022-09-08","o":82.58,"h":83.81,"l":81.89,"c":83.73,"v":564800},{"d":"2022-09-09","o":84.01,"h":84.32,"l":82.49,"c":83.65,"v":603000},{"d":"2022-09-12","o":84.05,"h":86.75,"l":84,"c":86.73,"v":545200},{"d":"2022-09-13","o":85.19,"h":85.4,"l":83.07,"c":83.48,"v":513500},{"d":"2022-09-14","o":83.62,"h":84.97,"l":82.65,"c":83.89,"v":602800},{"d":"2022-09-15","o":83.82,"h":84.75,"l":83.5,"c":83.8,"v":447300},{"d":"2022-09-16","o":83.41,"h":84.92,"l":82.88,"c":84.17,"v":1221700},{"d":"2022-09-19","o":82.73,"h":84.47,"l":82.25,"c":84.34,"v":491100},{"d":"2022-09-20","o":84.22,"h":84.22,"l":82.1,"c":82.18,"v":473900},{"d":"2022-09-21","o":82.69,"h":82.69,"l":79.75,"c":80.03,"v":728500},{"d":"2022-09-22","o":80.03,"h":80.03,"l":77.72,"c":79.02,"v":609400},{"d":"2022-09-23","o":78.11,"h":78.11,"l":75.65,"c":77.79,"v":643800},{"d":"2022-09-26","o":77.8,"h":78.22,"l":76.41,"c":77.07,"v":575900},{"d":"2022-09-27","o":77.51,"h":77.71,"l":75.9,"c":76.72,"v":728300},{"d":"2022-09-28","o":77.58,"h":80.35,"l":76.99,"c":80.07,"v":469300},{"d":"2022-09-29","o":79.07,"h":80.01,"l":77.76,"c":79.9,"v":515600},{"d":"2022-09-30","o":79.94,"h":81,"l":78.03,"c":78.18,"v":815800},{"d":"2022-10-03","o":79.38,"h":81.47,"l":78.7,"c":81.05,"v":693800},{"d":"2022-10-04","o":81.97,"h":83.95,"l":81.97,"c":83.88,"v":603300},{"d":"2022-10-05","o":83.31,"h":83.59,"l":82.13,"c":83.12,"v":420400},{"d":"2022-10-06","o":83.04,"h":84.07,"l":82.31,"c":82.78,"v":339100},{"d":"2022-10-07","o":81.85,"h":81.85,"l":79.45,"c":80.17,"v":478300},{"d":"2022-10-10","o":80.4,"h":81.04,"l":79.47,"c":79.91,"v":413100},{"d":"2022-10-11","o":79.27,"h":81.27,"l":79.11,"c":80.26,"v":526000},{"d":"2022-10-12","o":80.52,"h":80.63,"l":79.47,"c":80.42,"v":381300},{"d":"2022-10-13","o":79.42,"h":82.88,"l":78.54,"c":82.38,"v":420800},{"d":"2022-10-14","o":82.86,"h":83.24,"l":80,"c":80.19,"v":421000},{"d":"2022-10-17","o":80.71,"h":82.9,"l":80.58,"c":82.39,"v":426800},{"d":"2022-10-18","o":84.35,"h":84.91,"l":81.99,"c":82.78,"v":530000},{"d":"2022-10-19","o":82.2,"h":82.43,"l":80.23,"c":80.59,"v":419300},{"d":"2022-10-20","o":81.25,"h":81.47,"l":79.62,"c":79.93,"v":662500},{"d":"2022-10-21","o":75.88,"h":78.04,"l":73.58,"c":77.51,"v":1534700},{"d":"2022-10-24","o":78.74,"h":79.87,"l":78.1,"c":78.48,"v":598600},{"d":"2022-10-25","o":78.43,"h":81.02,"l":78.43,"c":79.69,"v":575000},{"d":"2022-10-26","o":79.97,"h":83.12,"l":79.55,"c":81.65,"v":767100},{"d":"2022-10-27","o":82.16,"h":82.88,"l":81.59,"c":82.31,"v":534200},{"d":"2022-10-28","o":82.11,"h":83.23,"l":81.55,"c":83.05,"v":944300},{"d":"2022-10-31","o":82.11,"h":83.29,"l":79.87,"c":81.3,"v":1058700},{"d":"2022-11-01","o":82.54,"h":82.73,"l":78.33,"c":80.25,"v":1302200},{"d":"2022-11-02","o":80.55,"h":81.59,"l":77.8,"c":77.95,"v":601700},{"d":"2022-11-03","o":76.91,"h":78.79,"l":76.08,"c":77.46,"v":532200},{"d":"2022-11-04","o":78.24,"h":79.86,"l":77.2,"c":78.49,"v":556400},{"d":"2022-11-07","o":78.13,"h":79.06,"l":77.21,"c":78.47,"v":528800},{"d":"2022-11-08","o":78.92,"h":80.67,"l":77.5,"c":79.25,"v":665800},{"d":"2022-11-09","o":78.83,"h":81.62,"l":78.51,"c":81.51,"v":661300},{"d":"2022-11-10","o":84,"h":85.16,"l":82.61,"c":84.47,"v":627900},{"d":"2022-11-11","o":84.56,"h":84.99,"l":80.22,"c":80.68,"v":1009700},{"d":"2022-11-14","o":80.47,"h":81.97,"l":80.03,"c":80.88,"v":669400},{"d":"2022-11-15","o":81.65,"h":82.17,"l":79.63,"c":81.16,"v":743600},{"d":"2022-11-16","o":81.23,"h":82.01,"l":79.7,"c":81.41,"v":493000},{"d":"2022-11-17","o":80.99,"h":81.86,"l":79.85,"c":80.99,"v":453700},{"d":"2022-11-18","o":82.34,"h":84,"l":82.08,"c":83.34,"v":359800},{"d":"2022-11-21","o":82.83,"h":84.98,"l":82.83,"c":84.84,"v":507200},{"d":"2022-11-22","o":85.86,"h":88.17,"l":85.11,"c":86.76,"v":786100},{"d":"2022-11-23","o":87.15,"h":88,"l":85.74,"c":86.56,"v":679300},{"d":"2022-11-25","o":86.97,"h":87.29,"l":86.08,"c":86.4,"v":224100},{"d":"2022-11-28","o":85.62,"h":85.97,"l":83.88,"c":84.18,"v":441900},{"d":"2022-11-29","o":84.18,"h":86.08,"l":83.37,"c":86.02,"v":487100},{"d":"2022-11-30","o":86.02,"h":89.85,"l":85.66,"c":89.06,"v":1276000},{"d":"2022-12-01","o":89.18,"h":89.75,"l":86.47,"c":87.62,"v":710700},{"d":"2022-12-02","o":86.85,"h":88.89,"l":86.43,"c":87.44,"v":636600},{"d":"2022-12-05","o":86.62,"h":86.62,"l":85.06,"c":85.66,"v":670200},{"d":"2022-12-06","o":85.8,"h":87.62,"l":83.99,"c":84.71,"v":1064900},{"d":"2022-12-07","o":84.71,"h":87.13,"l":81.74,"c":81.94,"v":1091000},{"d":"2022-12-08","o":82.43,"h":85.84,"l":81.73,"c":83.32,"v":1083800},{"d":"2022-12-09","o":82.84,"h":83.76,"l":82.19,"c":82.25,"v":502200},{"d":"2022-12-12","o":82.74,"h":83.57,"l":81.93,"c":82.95,"v":557300},{"d":"2022-12-13","o":84.51,"h":85,"l":83.12,"c":84.25,"v":528700},{"d":"2022-12-14","o":84.71,"h":85.75,"l":83.89,"c":85.23,"v":468700},{"d":"2022-12-15","o":84.47,"h":85.32,"l":84.01,"c":84.86,"v":602800},{"d":"2022-12-16","o":84.19,"h":85.24,"l":83.09,"c":84.7,"v":1544200},{"d":"2022-12-19","o":84.29,"h":85.64,"l":82.71,"c":82.76,"v":466400},{"d":"2022-12-20","o":82.63,"h":85.09,"l":82.27,"c":83.23,"v":520600},{"d":"2022-12-21","o":83.71,"h":84.78,"l":83.05,"c":83.52,"v":558800},{"d":"2022-12-22","o":83.26,"h":84.83,"l":82.01,"c":83.15,"v":511900},{"d":"2022-12-23","o":82.92,"h":83.34,"l":81.69,"c":83,"v":419100},{"d":"2022-12-27","o":82.9,"h":83.44,"l":82.39,"c":82.58,"v":239800},{"d":"2022-12-28","o":82.85,"h":83.21,"l":80.83,"c":81.57,"v":409900},{"d":"2022-12-29","o":81.78,"h":83.17,"l":81.18,"c":82.42,"v":347200},{"d":"2022-12-30","o":82.18,"h":82.49,"l":81.01,"c":82.32,"v":263800},{"d":"2023-01-03","o":82.98,"h":83.07,"l":80.49,"c":81.48,"v":305500},{"d":"2023-01-04","o":81.7,"h":82.79,"l":80.72,"c":82.75,"v":481800},{"d":"2023-01-05","o":82.5,"h":82.55,"l":81.32,"c":81.67,"v":293600},{"d":"2023-01-06","o":82.51,"h":83.54,"l":81.58,"c":83.04,"v":262600},{"d":"2023-01-09","o":83.37,"h":83.69,"l":81.29,"c":81.45,"v":345200},{"d":"2023-01-10","o":81.54,"h":82.96,"l":81.42,"c":82.75,"v":368300},{"d":"2023-01-11","o":83.01,"h":83.01,"l":80.83,"c":82.54,"v":344900},{"d":"2023-01-12","o":82.82,"h":84.04,"l":82.28,"c":83.98,"v":541800},{"d":"2023-01-13","o":83.92,"h":86.05,"l":83.88,"c":86,"v":339900},{"d":"2023-01-17","o":86.1,"h":86.37,"l":83.54,"c":84.52,"v":587600},{"d":"2023-01-18","o":84.67,"h":85.63,"l":83.01,"c":83.54,"v":727900},{"d":"2023-01-19","o":83.66,"h":84.4,"l":83.08,"c":83.47,"v":395200},{"d":"2023-01-20","o":83.59,"h":84.68,"l":82.94,"c":84.62,"v":423300},{"d":"2023-01-23","o":84.54,"h":85.61,"l":84.36,"c":84.52,"v":392300},{"d":"2023-01-24","o":84.5,"h":84.97,"l":83.78,"c":84.06,"v":312900},{"d":"2023-01-25","o":83.74,"h":84.89,"l":82.48,"c":84.24,"v":511800},{"d":"2023-01-26","o":84.45,"h":85.41,"l":83.84,"c":84.34,"v":230000},{"d":"2023-01-27","o":84.03,"h":85.04,"l":83.43,"c":84.68,"v":693800},{"d":"2023-01-30","o":84.62,"h":85.4,"l":81.7,"c":81.79,"v":475900},{"d":"2023-01-31","o":82.11,"h":84.26,"l":81.62,"c":84.02,"v":596700},{"d":"2023-02-01","o":83.67,"h":85.27,"l":82.48,"c":84.06,"v":650000},{"d":"2023-02-02","o":83.86,"h":84.32,"l":80.26,"c":81.72,"v":1179600},{"d":"2023-02-03","o":81.76,"h":82.47,"l":80.25,"c":80.96,"v":760400},{"d":"2023-02-06","o":80.82,"h":81.06,"l":79.17,"c":80.26,"v":686000},{"d":"2023-02-07","o":79.88,"h":81.33,"l":78.43,"c":81.11,"v":600400},{"d":"2023-02-08","o":81.48,"h":82.78,"l":80.45,"c":81.12,"v":603600},{"d":"2023-02-09","o":81.47,"h":82.84,"l":80.17,"c":80.26,"v":355400},{"d":"2023-02-10","o":80.26,"h":81.94,"l":80.03,"c":81.3,"v":495300},{"d":"2023-02-13","o":81.41,"h":81.53,"l":80.74,"c":81.1,"v":332800},{"d":"2023-02-14","o":80.87,"h":81.53,"l":80.33,"c":80.89,"v":363400},{"d":"2023-02-15","o":80.57,"h":81.41,"l":79.88,"c":81.2,"v":398100},{"d":"2023-02-16","o":80.97,"h":82.57,"l":79.42,"c":81.74,"v":331800},{"d":"2023-02-17","o":81.49,"h":82.73,"l":81.29,"c":82.05,"v":315300},{"d":"2023-02-21","o":81.81,"h":82.16,"l":80.4,"c":80.87,"v":384000},{"d":"2023-02-22","o":81.12,"h":81.94,"l":80.48,"c":80.67,"v":384800},{"d":"2023-02-23","o":80.84,"h":81.29,"l":79.86,"c":80.49,"v":369900},{"d":"2023-02-24","o":80,"h":80.75,"l":79.48,"c":80.25,"v":394000},{"d":"2023-02-27","o":80.01,"h":81.08,"l":79.02,"c":80.49,"v":720100},{"d":"2023-02-28","o":77.74,"h":77.74,"l":71.58,"c":72.51,"v":3033100},{"d":"2023-03-01","o":72.38,"h":75.28,"l":72.26,"c":74.31,"v":1305100},{"d":"2023-03-02","o":74.01,"h":74.2,"l":72.28,"c":72.75,"v":755600},{"d":"2023-03-03","o":72.96,"h":75.04,"l":72.66,"c":74.43,"v":820200},{"d":"2023-03-06","o":73.44,"h":74.15,"l":72.69,"c":73.34,"v":974500},{"d":"2023-03-07","o":73.32,"h":73.33,"l":70.66,"c":71.96,"v":1058900},{"d":"2023-03-08","o":72.04,"h":72.74,"l":71.68,"c":72.35,"v":869200},{"d":"2023-03-09","o":72.68,"h":72.73,"l":69.99,"c":69.99,"v":638900},{"d":"2023-03-10","o":69.85,"h":70.16,"l":68.78,"c":68.98,"v":607900},{"d":"2023-03-13","o":68.32,"h":68.95,"l":67.47,"c":68.35,"v":678800},{"d":"2023-03-14","o":69.07,"h":69.44,"l":68.36,"c":69.16,"v":456900},{"d":"2023-03-15","o":67.78,"h":69.15,"l":67.5,"c":68.46,"v":587600},{"d":"2023-03-16","o":67.49,"h":70.45,"l":66.87,"c":70.23,"v":703300},{"d":"2023-03-17","o":70.21,"h":70.53,"l":69.11,"c":69.46,"v":815800},{"d":"2023-03-20","o":70.03,"h":70.66,"l":69.37,"c":70.45,"v":721000},{"d":"2023-03-21","o":70.98,"h":71.76,"l":70.37,"c":70.96,"v":510900},{"d":"2023-03-22","o":70.68,"h":71.46,"l":69.79,"c":69.8,"v":331300},{"d":"2023-03-23","o":69.78,"h":70.36,"l":69.01,"c":69.44,"v":347600},{"d":"2023-03-24","o":68.93,"h":70.51,"l":68.73,"c":70.16,"v":380900},{"d":"2023-03-27","o":70.76,"h":71.48,"l":70.5,"c":70.96,"v":389300},{"d":"2023-03-28","o":70.76,"h":71.29,"l":68.95,"c":70.79,"v":374100},{"d":"2023-03-29","o":71.4,"h":71.4,"l":70.44,"c":70.51,"v":310100},{"d":"2023-03-30","o":71.17,"h":71.69,"l":70.61,"c":71.25,"v":426700},{"d":"2023-03-31","o":71.6,"h":72.29,"l":71,"c":72.25,"v":629800},{"d":"2023-04-03","o":72.67,"h":72.95,"l":71.88,"c":72.55,"v":359900},{"d":"2023-04-04","o":72.66,"h":72.82,"l":70.88,"c":71.64,"v":598900},{"d":"2023-04-05","o":71.66,"h":73.14,"l":71.47,"c":72.64,"v":458300},{"d":"2023-04-06","o":72.99,"h":73.19,"l":72.5,"c":72.76,"v":388400},{"d":"2023-04-10","o":72.72,"h":73.54,"l":71.17,"c":73.27,"v":393100},{"d":"2023-04-11","o":73.12,"h":74.64,"l":72.59,"c":74.41,"v":509100},{"d":"2023-04-12","o":74.87,"h":74.91,"l":74.08,"c":74.2,"v":236600},{"d":"2023-04-13","o":74.54,"h":75.41,"l":74.18,"c":75.39,"v":285800},{"d":"2023-04-14","o":75.65,"h":76.04,"l":74.84,"c":75.74,"v":337000},{"d":"2023-04-17","o":75.49,"h":75.83,"l":75.18,"c":75.67,"v":383600},{"d":"2023-04-18","o":75.99,"h":76.27,"l":75.2,"c":75.29,"v":394300},{"d":"2023-04-19","o":75.22,"h":76.48,"l":74.74,"c":75.29,"v":692400},{"d":"2023-04-20","o":72.68,"h":73.02,"l":69.68,"c":72.98,"v":1238600},{"d":"2023-04-21","o":74,"h":74.68,"l":73.66,"c":73.71,"v":416700},{"d":"2023-04-24","o":73.69,"h":74.56,"l":73.69,"c":73.87,"v":446100},{"d":"2023-04-25","o":73.87,"h":74.78,"l":73.52,"c":73.78,"v":462000},{"d":"2023-04-26","o":74,"h":74.85,"l":72.71,"c":74.11,"v":1120200},{"d":"2023-04-27","o":72.71,"h":74.54,"l":71.1,"c":72.82,"v":1384200},{"d":"2023-04-28","o":72.97,"h":73.04,"l":71.11,"c":72.29,"v":1518600},{"d":"2023-05-01","o":72.4,"h":72.72,"l":70.41,"c":70.51,"v":813300},{"d":"2023-05-02","o":70.12,"h":70.58,"l":67.07,"c":67.21,"v":869700},{"d":"2023-05-03","o":67.1,"h":68.82,"l":67.1,"c":67.95,"v":638300},{"d":"2023-05-04","o":67.71,"h":68.78,"l":67.18,"c":68.29,"v":648900},{"d":"2023-05-05","o":68.96,"h":70.33,"l":68.83,"c":69.18,"v":457400},{"d":"2023-05-08","o":68.89,"h":69.47,"l":68.34,"c":68.9,"v":322700},{"d":"2023-05-09","o":68.82,"h":68.92,"l":67.39,"c":68.68,"v":461700},{"d":"2023-05-10","o":69.42,"h":70.41,"l":69.07,"c":69.83,"v":598400},{"d":"2023-05-11","o":69.64,"h":71.56,"l":69.58,"c":71.4,"v":930700},{"d":"2023-05-12","o":71.63,"h":72.3,"l":70.99,"c":71.24,"v":480000},{"d":"2023-05-15","o":71.2,"h":71.87,"l":70.54,"c":71.8,"v":500000},{"d":"2023-05-16","o":71.79,"h":71.9,"l":70.7,"c":70.78,"v":545600},{"d":"2023-05-17","o":70.93,"h":71.85,"l":70.47,"c":71.78,"v":481300},{"d":"2023-05-18","o":71.84,"h":72.3,"l":71.38,"c":71.95,"v":429000},{"d":"2023-05-19","o":72.5,"h":73.4,"l":72.28,"c":72.54,"v":485000},{"d":"2023-05-22","o":72.69,"h":73.11,"l":71.9,"c":72.58,"v":318300},{"d":"2023-05-23","o":72.36,"h":72.36,"l":68.75,"c":69.03,"v":1116800},{"d":"2023-05-24","o":68.81,"h":70.42,"l":68.08,"c":70.3,"v":828800},{"d":"2023-05-25","o":70.02,"h":70.16,"l":67.82,"c":67.86,"v":458000},{"d":"2023-05-26","o":67.89,"h":69.68,"l":67.72,"c":69.37,"v":462500},{"d":"2023-05-30","o":69.3,"h":70.61,"l":68.46,"c":68.94,"v":628100},{"d":"2023-05-31","o":68.94,"h":71.06,"l":68.22,"c":70.63,"v":807100},{"d":"2023-06-01","o":70.5,"h":70.98,"l":69.74,"c":70.87,"v":421300},{"d":"2023-06-02","o":70.73,"h":71.54,"l":69.36,"c":69.49,"v":827600},{"d":"2023-06-05","o":69.16,"h":69.85,"l":68.56,"c":68.87,"v":684900},{"d":"2023-06-06","o":68.88,"h":69.22,"l":67.2,"c":68.06,"v":544400},{"d":"2023-06-07","o":68.46,"h":69.8,"l":67.88,"c":68.64,"v":531700},{"d":"2023-06-08","o":68.51,"h":69.31,"l":68.16,"c":68.95,"v":287400},{"d":"2023-06-09","o":68.89,"h":69.25,"l":68.16,"c":68.3,"v":328500},{"d":"2023-06-12","o":68.31,"h":70.06,"l":68.01,"c":69.99,"v":722200},{"d":"2023-06-13","o":70.19,"h":70.86,"l":69.79,"c":69.91,"v":650900},{"d":"2023-06-14","o":70.51,"h":73.53,"l":70.51,"c":73.06,"v":1418200},{"d":"2023-06-15","o":73.01,"h":73.82,"l":72.33,"c":73.48,"v":742700},{"d":"2023-06-16","o":73.6,"h":74.1,"l":72.31,"c":73.15,"v":1266300},{"d":"2023-06-20","o":73.13,"h":73.86,"l":72.44,"c":72.92,"v":511200},{"d":"2023-06-21","o":72.94,"h":75.2,"l":72.92,"c":74.78,"v":838700},{"d":"2023-06-22","o":74.69,"h":77.09,"l":74.32,"c":76.89,"v":896800},{"d":"2023-06-23","o":76.56,"h":77.76,"l":75.67,"c":75.73,"v":842100},{"d":"2023-06-26","o":75.65,"h":77,"l":75.48,"c":76.52,"v":551200},{"d":"2023-06-27","o":76.18,"h":79.75,"l":75.7,"c":79.04,"v":1106100},{"d":"2023-06-28","o":79.02,"h":79.63,"l":78.28,"c":79.32,"v":446900},{"d":"2023-06-29","o":79.43,"h":80.13,"l":79.29,"c":79.7,"v":539200},{"d":"2023-06-30","o":80,"h":80.17,"l":79.47,"c":79.64,"v":598200},{"d":"2023-07-03","o":79.12,"h":79.45,"l":78.24,"c":79.19,"v":178500},{"d":"2023-07-05","o":79,"h":80,"l":77.69,"c":77.71,"v":773000},{"d":"2023-07-06","o":77.27,"h":77.49,"l":76.11,"c":76.57,"v":491200},{"d":"2023-07-07","o":76.71,"h":77.27,"l":76.58,"c":76.85,"v":520200},{"d":"2023-07-10","o":76.34,"h":79.79,"l":76.34,"c":79.51,"v":681600},{"d":"2023-07-11","o":79.66,"h":80.13,"l":78.68,"c":79.05,"v":538900},{"d":"2023-07-12","o":72.23,"h":76.28,"l":70.49,"c":75,"v":2565200},{"d":"2023-07-13","o":75.28,"h":75.38,"l":71.97,"c":72.21,"v":1092400},{"d":"2023-07-14","o":72.24,"h":76.26,"l":71.97,"c":75.3,"v":1260100},{"d":"2023-07-17","o":75.39,"h":75.8,"l":72.78,"c":73.09,"v":811500},{"d":"2023-07-18","o":73.12,"h":74.55,"l":73.08,"c":74.33,"v":719900},{"d":"2023-07-19","o":74.69,"h":75.61,"l":73.56,"c":74.94,"v":529300},{"d":"2023-07-20","o":75.54,"h":75.64,"l":73.86,"c":74.9,"v":380300},{"d":"2023-07-21","o":75.29,"h":75.46,"l":73.92,"c":74.46,"v":535600},{"d":"2023-07-24","o":74.56,"h":75.48,"l":73.94,"c":74.01,"v":408700},{"d":"2023-07-25","o":73.49,"h":76.42,"l":73.4,"c":75.96,"v":935200},{"d":"2023-07-26","o":75.43,"h":75.58,"l":73.26,"c":73.68,"v":747200},{"d":"2023-07-27","o":74.09,"h":74.43,"l":72.83,"c":73.36,"v":1037900},{"d":"2023-07-28","o":77.88,"h":80.2,"l":76,"c":79.42,"v":1203100},{"d":"2023-07-31","o":79.54,"h":81.33,"l":78.23,"c":79.03,"v":758300},{"d":"2023-08-01","o":78.85,"h":79.98,"l":78.22,"c":78.48,"v":504500},{"d":"2023-08-02","o":78,"h":79.33,"l":78,"c":78.78,"v":485300},{"d":"2023-08-03","o":78.78,"h":79.35,"l":76.77,"c":77.11,"v":490400},{"d":"2023-08-04","o":77.12,"h":77.6,"l":76.01,"c":76.67,"v":532300},{"d":"2023-08-07","o":76.8,"h":77.45,"l":76.07,"c":77.09,"v":307200},{"d":"2023-08-08","o":76.86,"h":76.86,"l":75.74,"c":76.34,"v":285700},{"d":"2023-08-09","o":76.12,"h":76.6,"l":75.58,"c":75.73,"v":264600},{"d":"2023-08-10","o":76.12,"h":76.71,"l":75.74,"c":76.58,"v":232400},{"d":"2023-08-11","o":76.21,"h":77.14,"l":76.21,"c":76.97,"v":298200},{"d":"2023-08-14","o":76.3,"h":77.73,"l":76.28,"c":77.27,"v":282000},{"d":"2023-08-15","o":76.9,"h":77.27,"l":76.4,"c":76.98,"v":202100},{"d":"2023-08-16","o":77.07,"h":77.39,"l":76.38,"c":76.55,"v":234100},{"d":"2023-08-17","o":76.2,"h":76.2,"l":74.97,"c":75,"v":372700},{"d":"2023-08-18","o":74.5,"h":75.42,"l":74.5,"c":75.05,"v":363600},{"d":"2023-08-21","o":75.13,"h":76.18,"l":74.85,"c":75.65,"v":465200},{"d":"2023-08-22","o":75.62,"h":76.23,"l":75.06,"c":75.33,"v":289500},{"d":"2023-08-23","o":75.43,"h":76.49,"l":75.11,"c":75.57,"v":160600},{"d":"2023-08-24","o":75.31,"h":75.93,"l":74.54,"c":74.54,"v":167700},{"d":"2023-08-25","o":74.92,"h":76.61,"l":74.29,"c":75.84,"v":405500},{"d":"2023-08-28","o":75.96,"h":76.31,"l":75.4,"c":75.99,"v":245100},{"d":"2023-08-29","o":76.16,"h":77.57,"l":75.93,"c":77.4,"v":288900},{"d":"2023-08-30","o":77.61,"h":78.08,"l":77.21,"c":77.44,"v":230100},{"d":"2023-08-31","o":77.74,"h":78.08,"l":77.08,"c":77.1,"v":435100},{"d":"2023-09-01","o":77.31,"h":77.88,"l":76.92,"c":77.5,"v":234000},{"d":"2023-09-05","o":77.21,"h":77.22,"l":74,"c":74.62,"v":571000},{"d":"2023-09-06","o":74.5,"h":74.91,"l":73.94,"c":74.33,"v":311100},{"d":"2023-09-07","o":73.95,"h":74.56,"l":73.5,"c":73.65,"v":335200},{"d":"2023-09-08","o":73.67,"h":73.88,"l":72.25,"c":72.55,"v":776400},{"d":"2023-09-11","o":72.55,"h":72.94,"l":72.09,"c":72.63,"v":363100},{"d":"2023-09-12","o":72.63,"h":72.85,"l":71.07,"c":71.37,"v":359000},{"d":"2023-09-13","o":71.37,"h":74.16,"l":70.8,"c":71.24,"v":433400},{"d":"2023-09-14","o":71.56,"h":72.09,"l":71.09,"c":71.35,"v":355200},{"d":"2023-09-15","o":71.2,"h":71.2,"l":69.05,"c":70.09,"v":1461900},{"d":"2023-09-18","o":70.62,"h":71.06,"l":69.88,"c":69.98,"v":496700},{"d":"2023-09-19","o":69.88,"h":70.51,"l":69.28,"c":69.81,"v":215400},{"d":"2023-09-20","o":70.04,"h":71.16,"l":70.04,"c":70.94,"v":324600},{"d":"2023-09-21","o":70.33,"h":70.86,"l":70.06,"c":70.48,"v":396800},{"d":"2023-09-22","o":70.51,"h":70.88,"l":70.11,"c":70.15,"v":334600},{"d":"2023-09-25","o":69.96,"h":71.02,"l":69.96,"c":70.74,"v":246100},{"d":"2023-09-26","o":70.5,"h":70.72,"l":68.06,"c":68.34,"v":511900},{"d":"2023-09-27","o":68.34,"h":69.1,"l":67.63,"c":68.69,"v":322100},{"d":"2023-09-28","o":68.9,"h":70.48,"l":68.7,"c":70.35,"v":319400},{"d":"2023-09-29","o":70.84,"h":71.32,"l":69.9,"c":70.31,"v":570400},{"d":"2023-10-02","o":69.49,"h":70.33,"l":69.34,"c":69.58,"v":385300},{"d":"2023-10-03","o":69.58,"h":69.58,"l":67.19,"c":67.57,"v":370500},{"d":"2023-10-04","o":67.79,"h":69,"l":67.72,"c":68.58,"v":490400},{"d":"2023-10-05","o":68.39,"h":68.71,"l":67.42,"c":67.76,"v":402100},{"d":"2023-10-06","o":67.5,"h":69.78,"l":66.49,"c":69.29,"v":579900},{"d":"2023-10-09","o":69.2,"h":71.32,"l":68.71,"c":71.17,"v":371600},{"d":"2023-10-10","o":71.3,"h":72.65,"l":70.9,"c":72.08,"v":452000},{"d":"2023-10-11","o":72.02,"h":72.25,"l":71.16,"c":72.13,"v":441300},{"d":"2023-10-12","o":72.58,"h":79.05,"l":72.47,"c":75,"v":2046400},{"d":"2023-10-13","o":75.26,"h":76.82,"l":75.13,"c":76.33,"v":602600},{"d":"2023-10-16","o":76.64,"h":78.54,"l":76.64,"c":77.98,"v":559400},{"d":"2023-10-17","o":78.41,"h":79.86,"l":78.21,"c":78.76,"v":645200},{"d":"2023-10-18","o":78.62,"h":79.12,"l":77.35,"c":77.49,"v":455900},{"d":"2023-10-19","o":77.22,"h":77.89,"l":76.57,"c":76.67,"v":516300},{"d":"2023-10-20","o":76.66,"h":77.14,"l":74.84,"c":75.06,"v":701400},{"d":"2023-10-23","o":74.86,"h":76,"l":74.23,"c":75.09,"v":394600},{"d":"2023-10-24","o":74.52,"h":76.22,"l":73.91,"c":75.02,"v":452100},{"d":"2023-10-25","o":74.44,"h":75.72,"l":74.21,"c":74.88,"v":536400},{"d":"2023-10-26","o":74.44,"h":74.99,"l":71.66,"c":71.66,"v":817200},{"d":"2023-10-27","o":72.16,"h":72.42,"l":70.2,"c":72.03,"v":700400},{"d":"2023-10-30","o":72.88,"h":73.13,"l":71.61,"c":72.81,"v":536500},{"d":"2023-10-31","o":73.09,"h":74.78,"l":72.21,"c":73.51,"v":824800},{"d":"2023-11-01","o":73.22,"h":74.24,"l":72.38,"c":73.47,"v":555100},{"d":"2023-11-02","o":73.59,"h":75.49,"l":72.58,"c":73.24,"v":1061500},{"d":"2023-11-03","o":75.14,"h":77.26,"l":69.81,"c":72.24,"v":1450900},{"d":"2023-11-06","o":72.01,"h":74.04,"l":71.87,"c":73.51,"v":755000},{"d":"2023-11-07","o":73.43,"h":74.5,"l":72.97,"c":74.29,"v":514600},{"d":"2023-11-08","o":74.44,"h":74.5,"l":73.44,"c":73.7,"v":622100},{"d":"2023-11-09","o":73.95,"h":74.03,"l":72.15,"c":72.23,"v":274100},{"d":"2023-11-10","o":72.22,"h":73.71,"l":71.73,"c":73.11,"v":491700},{"d":"2023-11-13","o":73.27,"h":73.33,"l":72.13,"c":72.84,"v":407500},{"d":"2023-11-14","o":73.31,"h":74.29,"l":73.27,"c":73.55,"v":429900},{"d":"2023-11-15","o":73.5,"h":75.43,"l":73.47,"c":74.92,"v":828300},{"d":"2023-11-16","o":74.99,"h":75.48,"l":73.55,"c":73.95,"v":396300},{"d":"2023-11-17","o":73.97,"h":74.84,"l":72.47,"c":72.71,"v":582300},{"d":"2023-11-20","o":72.29,"h":73.36,"l":72.26,"c":72.62,"v":368000},{"d":"2023-11-21","o":72.38,"h":73.65,"l":72.38,"c":72.6,"v":397500},{"d":"2023-11-22","o":73.17,"h":73.4,"l":72.48,"c":72.98,"v":272000},{"d":"2023-11-24","o":72.77,"h":73.75,"l":72.6,"c":73.57,"v":130600},{"d":"2023-11-27","o":73.35,"h":73.6,"l":72.28,"c":72.49,"v":357600},{"d":"2023-11-28","o":72.61,"h":72.61,"l":71.29,"c":72,"v":368500},{"d":"2023-11-29","o":72.14,"h":72.88,"l":71.61,"c":71.92,"v":436800},{"d":"2023-11-30","o":71.94,"h":73.22,"l":71.17,"c":72.99,"v":409100},{"d":"2023-12-01","o":72.72,"h":74.59,"l":72.25,"c":73.86,"v":311100},{"d":"2023-12-04","o":73.86,"h":75.1,"l":73.86,"c":74.75,"v":345600},{"d":"2023-12-05","o":74.61,"h":74.97,"l":73.6,"c":74.21,"v":364900},{"d":"2023-12-06","o":74.22,"h":74.53,"l":70.7,"c":71.15,"v":520900},{"d":"2023-12-07","o":70.62,"h":72.14,"l":70.15,"c":71.98,"v":641700},{"d":"2023-12-08","o":71.98,"h":73.32,"l":71.37,"c":73.26,"v":874000},{"d":"2023-12-11","o":73.79,"h":74.98,"l":71.52,"c":74.96,"v":657300},{"d":"2023-12-12","o":74.65,"h":77.24,"l":74.65,"c":75.91,"v":657700},{"d":"2023-12-13","o":75.69,"h":78.98,"l":75.69,"c":78.96,"v":621500},{"d":"2023-12-14","o":79,"h":79.67,"l":76.87,"c":77.58,"v":767600},{"d":"2023-12-15","o":77.62,"h":78.71,"l":75.38,"c":75.43,"v":1214800},{"d":"2023-12-18","o":75.98,"h":75.98,"l":74.92,"c":75.73,"v":410900},{"d":"2023-12-19","o":75.8,"h":77.25,"l":75.8,"c":76.52,"v":319000},{"d":"2023-12-20","o":76.78,"h":77.94,"l":75.58,"c":75.66,"v":440900},{"d":"2023-12-21","o":76.28,"h":77.06,"l":75.93,"c":76.69,"v":321100},{"d":"2023-12-22","o":76.95,"h":77.88,"l":76.81,"c":77.86,"v":329000},{"d":"2023-12-26","o":78.02,"h":79.02,"l":77.39,"c":78.79,"v":269600},{"d":"2023-12-27","o":78.93,"h":79.1,"l":77.69,"c":78.68,"v":249500},{"d":"2023-12-28","o":78.47,"h":79.18,"l":77.98,"c":78.25,"v":223700},{"d":"2023-12-29","o":78.13,"h":78.53,"l":77.09,"c":77.76,"v":354700},{"d":"2024-01-02","o":76.97,"h":78.94,"l":76.96,"c":78.26,"v":452100},{"d":"2024-01-03","o":77.61,"h":77.64,"l":76.43,"c":76.68,"v":386300},{"d":"2024-01-04","o":76.63,"h":78.47,"l":75.94,"c":78.32,"v":846600},{"d":"2024-01-05","o":79.11,"h":82.1,"l":78.6,"c":79.25,"v":748300},{"d":"2024-01-08","o":78.62,"h":80,"l":78.62,"c":79.95,"v":399200},{"d":"2024-01-09","o":79.07,"h":80.78,"l":79.07,"c":80.19,"v":318600},{"d":"2024-01-10","o":80.17,"h":84.28,"l":79.61,"c":83.76,"v":746200},{"d":"2024-01-11","o":84.04,"h":84.92,"l":82.99,"c":84.69,"v":621400},{"d":"2024-01-12","o":84.99,"h":86,"l":84.19,"c":85.86,"v":878800},{"d":"2024-01-16","o":85.65,"h":85.71,"l":83.98,"c":84.82,"v":563500},{"d":"2024-01-17","o":84.47,"h":84.74,"l":82.98,"c":83.53,"v":424100},{"d":"2024-01-18","o":83.58,"h":85.12,"l":83.23,"c":85.06,"v":369000},{"d":"2024-01-19","o":85.08,"h":85.95,"l":84.29,"c":85.92,"v":296300},{"d":"2024-01-22","o":86.39,"h":87.39,"l":84.84,"c":85.36,"v":387800},{"d":"2024-01-23","o":85.43,"h":85.6,"l":83.97,"c":84.16,"v":321700},{"d":"2024-01-24","o":84.35,"h":85.06,"l":82.63,"c":82.64,"v":381100},{"d":"2024-01-25","o":82.76,"h":83.95,"l":82.6,"c":83.89,"v":245500},{"d":"2024-01-26","o":84.28,"h":84.99,"l":84.16,"c":84.18,"v":265700},{"d":"2024-01-29","o":83.83,"h":85.19,"l":83.79,"c":84.93,"v":254600},{"d":"2024-01-30","o":85.12,"h":85.99,"l":84.1,"c":84.34,"v":596300},{"d":"2024-01-31","o":84.61,"h":85.09,"l":81.36,"c":82.14,"v":1076100},{"d":"2024-02-01","o":82.35,"h":82.6,"l":81.19,"c":81.77,"v":728100},{"d":"2024-02-02","o":81.52,"h":81.52,"l":79.66,"c":80.3,"v":671600},{"d":"2024-02-05","o":79.89,"h":80.08,"l":78.44,"c":78.82,"v":443300},{"d":"2024-02-06","o":79.07,"h":79.87,"l":79.07,"c":79.83,"v":268000},{"d":"2024-02-07","o":80.27,"h":81.19,"l":79.28,"c":79.61,"v":362900},{"d":"2024-02-08","o":79.11,"h":81.02,"l":79.03,"c":80.23,"v":367400},{"d":"2024-02-09","o":80.52,"h":82.4,"l":79.95,"c":82.06,"v":490100},{"d":"2024-02-12","o":82.06,"h":84.53,"l":81.92,"c":83.79,"v":562500},{"d":"2024-02-13","o":82.79,"h":83.11,"l":81.59,"c":82.23,"v":304700},{"d":"2024-02-14","o":82.82,"h":82.9,"l":81.75,"c":82.45,"v":417600},{"d":"2024-02-15","o":83.07,"h":84.01,"l":82.67,"c":83.2,"v":387300},{"d":"2024-02-16","o":83.16,"h":83.91,"l":82.63,"c":82.89,"v":324000},{"d":"2024-02-20","o":82.53,"h":84,"l":82.48,"c":83.97,"v":443300},{"d":"2024-02-21","o":83.88,"h":84.74,"l":83.09,"c":83.75,"v":386000},{"d":"2024-02-22","o":83.69,"h":85.56,"l":83.65,"c":84.63,"v":323100},{"d":"2024-02-23","o":84.47,"h":85.23,"l":84.01,"c":84.29,"v":446200},{"d":"2024-02-26","o":83.95,"h":86.41,"l":83.95,"c":85.49,"v":654000},{"d":"2024-02-27","o":85.69,"h":87.77,"l":84.59,"c":87.38,"v":801800},{"d":"2024-02-28","o":86.67,"h":86.67,"l":82.53,"c":83.43,"v":1043800},{"d":"2024-02-29","o":83.21,"h":84.93,"l":83,"c":83.45,"v":781200},{"d":"2024-03-01","o":83.78,"h":84.88,"l":82.82,"c":83.99,"v":365800},{"d":"2024-03-04","o":84,"h":86.56,"l":83.62,"c":85.62,"v":447400},{"d":"2024-03-05","o":85.34,"h":85.89,"l":84.22,"c":84.73,"v":300800},{"d":"2024-03-06","o":84.49,"h":85.5,"l":84.49,"c":84.72,"v":277700},{"d":"2024-03-07","o":85.09,"h":85.96,"l":83.47,"c":83.66,"v":477800},{"d":"2024-03-08","o":83.74,"h":84.44,"l":81.66,"c":81.81,"v":619600},{"d":"2024-03-11","o":81.82,"h":81.82,"l":80.37,"c":80.53,"v":692700},{"d":"2024-03-12","o":80.54,"h":80.87,"l":79.38,"c":80.31,"v":1044200},{"d":"2024-03-13","o":80.16,"h":81.14,"l":75.64,"c":78.36,"v":1549500},{"d":"2024-03-14","o":77.87,"h":78.91,"l":76.57,"c":78.87,"v":788100},{"d":"2024-03-15","o":78.32,"h":79.09,"l":77.2,"c":77.79,"v":1487300},{"d":"2024-03-18","o":78.43,"h":78.92,"l":77.59,"c":78.15,"v":692600},{"d":"2024-03-19","o":78.17,"h":78.86,"l":77.25,"c":78.5,"v":514200},{"d":"2024-03-20","o":78.55,"h":78.55,"l":76.21,"c":77.11,"v":528800},{"d":"2024-03-21","o":77.47,"h":77.47,"l":75.4,"c":75.54,"v":1027500},{"d":"2024-03-22","o":75.22,"h":76.5,"l":75,"c":76.49,"v":582500},{"d":"2024-03-25","o":76.6,"h":76.97,"l":76.1,"c":76.25,"v":425000},{"d":"2024-03-26","o":76.58,"h":76.94,"l":76.06,"c":76.8,"v":617300},{"d":"2024-03-27","o":77.44,"h":78.38,"l":77.1,"c":78.34,"v":490900},{"d":"2024-03-28","o":78.59,"h":80.03,"l":78.39,"c":79.22,"v":777100},{"d":"2024-04-01","o":79.38,"h":79.44,"l":75.15,"c":76.07,"v":936300},{"d":"2024-04-02","o":75.72,"h":76.07,"l":74.88,"c":75.74,"v":849200},{"d":"2024-04-03","o":75.8,"h":76.29,"l":75.18,"c":75.82,"v":420900},{"d":"2024-04-04","o":76.24,"h":76.43,"l":74.7,"c":75.02,"v":597800},{"d":"2024-04-05","o":75.08,"h":76.22,"l":74.12,"c":75.97,"v":418300},{"d":"2024-04-08","o":75.66,"h":76.21,"l":75.12,"c":75.43,"v":322700},{"d":"2024-04-09","o":75.7,"h":76.75,"l":75.53,"c":76.39,"v":374600},{"d":"2024-04-10","o":75.32,"h":76.03,"l":75.31,"c":75.8,"v":326300},{"d":"2024-04-11","o":75.99,"h":76.77,"l":74.87,"c":74.98,"v":453900},{"d":"2024-04-12","o":74.76,"h":74.96,"l":73.13,"c":73.18,"v":559500},{"d":"2024-04-15","o":73.74,"h":73.99,"l":71.75,"c":73.11,"v":831100},{"d":"2024-04-16","o":73.46,"h":73.91,"l":70.81,"c":70.98,"v":654200},{"d":"2024-04-17","o":71.21,"h":71.66,"l":70.09,"c":70.25,"v":441300},{"d":"2024-04-18","o":70.14,"h":70.76,"l":69.46,"c":70.28,"v":612900},{"d":"2024-04-19","o":70.73,"h":70.73,"l":69.74,"c":70.16,"v":399400},{"d":"2024-04-22","o":70.2,"h":70.84,"l":69.91,"c":70.26,"v":581700},{"d":"2024-04-23","o":70.48,"h":71.32,"l":69.94,"c":70.74,"v":539100},{"d":"2024-04-24","o":70.46,"h":71.36,"l":70.14,"c":71.19,"v":454400},{"d":"2024-04-25","o":71.99,"h":73.77,"l":71.39,"c":73.38,"v":1103900},{"d":"2024-04-26","o":73.75,"h":74.65,"l":73.21,"c":73.59,"v":689400},{"d":"2024-04-29","o":73.56,"h":74.82,"l":73.56,"c":74.61,"v":514200},{"d":"2024-04-30","o":74.93,"h":74.93,"l":73.88,"c":73.94,"v":694300},{"d":"2024-05-01","o":74.15,"h":74.73,"l":72.96,"c":72.99,"v":706900},{"d":"2024-05-02","o":70.14,"h":72.34,"l":66.39,"c":66.73,"v":2802900},{"d":"2024-05-03","o":67.02,"h":67.24,"l":64.74,"c":66.12,"v":1213600},{"d":"2024-05-06","o":66.77,"h":68.52,"l":66.29,"c":67.78,"v":1555700},{"d":"2024-05-07","o":67.88,"h":69.28,"l":67.37,"c":67.43,"v":1427400},{"d":"2024-05-08","o":67.34,"h":67.34,"l":65.26,"c":66.06,"v":731800},{"d":"2024-05-09","o":65.93,"h":70.68,"l":65.88,"c":70.49,"v":1811300},{"d":"2024-05-10","o":70.18,"h":72.44,"l":69.59,"c":71.81,"v":1698000},{"d":"2024-05-13","o":71.97,"h":73.02,"l":70.44,"c":71.66,"v":1207800},{"d":"2024-05-14","o":72.43,"h":73.7,"l":70.12,"c":71.32,"v":820500},{"d":"2024-05-15","o":71.46,"h":71.95,"l":68.56,"c":68.79,"v":1131200},{"d":"2024-05-16","o":68.42,"h":68.47,"l":66.07,"c":66.63,"v":974900},{"d":"2024-05-17","o":66.66,"h":67.16,"l":65.53,"c":66.35,"v":704500},{"d":"2024-05-20","o":66.35,"h":67.44,"l":66.26,"c":66.79,"v":648900},{"d":"2024-05-21","o":66.5,"h":67.38,"l":64.11,"c":65.36,"v":1406000},{"d":"2024-05-22","o":65.28,"h":67.4,"l":65.05,"c":66.27,"v":1066900},{"d":"2024-05-23","o":66.15,"h":66.15,"l":63.75,"c":64.25,"v":843800},{"d":"2024-05-24","o":64.35,"h":64.81,"l":63.1,"c":63.58,"v":649700},{"d":"2024-05-28","o":63.59,"h":63.59,"l":62.67,"c":62.87,"v":492200},{"d":"2024-05-29","o":62.18,"h":66.13,"l":62.04,"c":65.07,"v":2204600},{"d":"2024-05-30","o":65.21,"h":68.38,"l":65.21,"c":67.34,"v":1581700},{"d":"2024-05-31","o":67.61,"h":68.92,"l":66.33,"c":68.89,"v":1553200},{"d":"2024-06-03","o":69.12,"h":69.88,"l":68.3,"c":68.51,"v":784400},{"d":"2024-06-04","o":68.42,"h":70.34,"l":67.92,"c":70.1,"v":1123200},{"d":"2024-06-05","o":70.37,"h":71.61,"l":70.03,"c":71.26,"v":848200},{"d":"2024-06-06","o":71.23,"h":72.5,"l":71.08,"c":71.78,"v":1132500},{"d":"2024-06-07","o":71.47,"h":71.47,"l":69.27,"c":69.42,"v":714000},{"d":"2024-06-10","o":68.83,"h":69.88,"l":68.22,"c":69.59,"v":578200},{"d":"2024-06-11","o":69.4,"h":69.4,"l":68.05,"c":68.51,"v":503900},{"d":"2024-06-12","o":68.8,"h":69.72,"l":67.75,"c":67.81,"v":490300},{"d":"2024-06-13","o":67.55,"h":67.55,"l":66.22,"c":66.34,"v":795000},{"d":"2024-06-14","o":66,"h":66.05,"l":64.67,"c":65.4,"v":909500},{"d":"2024-06-17","o":65.11,"h":65.86,"l":64.87,"c":65.8,"v":785200},{"d":"2024-06-18","o":66.01,"h":69.01,"l":65.74,"c":68.29,"v":956100},{"d":"2024-06-20","o":68.29,"h":69.55,"l":67.46,"c":67.6,"v":968500},{"d":"2024-06-21","o":67.87,"h":69.42,"l":67.36,"c":68.62,"v":1081100},{"d":"2024-06-24","o":68.83,"h":69.14,"l":67.73,"c":68.8,"v":759700},{"d":"2024-06-25","o":68.8,"h":69.18,"l":66,"c":67.47,"v":587400},{"d":"2024-06-26","o":67.12,"h":67.31,"l":66,"c":67.08,"v":593900},{"d":"2024-06-27","o":67.03,"h":68.06,"l":66.23,"c":68.04,"v":655500},{"d":"2024-06-28","o":68.06,"h":68.5,"l":66.41,"c":67.54,"v":1071300},{"d":"2024-07-01","o":67.53,"h":68.41,"l":66.95,"c":67.01,"v":674400},{"d":"2024-07-02","o":66.99,"h":67,"l":65.27,"c":66.12,"v":663000},{"d":"2024-07-03","o":66.64,"h":67.07,"l":65.72,"c":66.74,"v":344400},{"d":"2024-07-05","o":66.69,"h":67,"l":65.47,"c":65.93,"v":361900},{"d":"2024-07-08","o":65.97,"h":66.63,"l":64.99,"c":65.64,"v":664400},{"d":"2024-07-09","o":65.57,"h":65.93,"l":64.66,"c":65.43,"v":668600},{"d":"2024-07-10","o":65.45,"h":66.11,"l":64.11,"c":64.16,"v":1171500},{"d":"2024-07-11","o":64.57,"h":67.16,"l":64.33,"c":67.11,"v":871300},{"d":"2024-07-12","o":67.36,"h":68.87,"l":67.16,"c":67.19,"v":717400},{"d":"2024-07-15","o":66.98,"h":67.07,"l":64.86,"c":65.18,"v":873800},{"d":"2024-07-16","o":65.47,"h":68.54,"l":64.72,"c":68.48,"v":1194000},{"d":"2024-07-17","o":68.46,"h":69.83,"l":67.14,"c":67.23,"v":1006100},{"d":"2024-07-18","o":67.25,"h":68.9,"l":66.38,"c":66.44,"v":457000},{"d":"2024-07-19","o":66.49,"h":66.49,"l":64.91,"c":65.16,"v":536600},{"d":"2024-07-22","o":65.38,"h":65.82,"l":64.53,"c":65.35,"v":737000},{"d":"2024-07-23","o":65.74,"h":67.03,"l":65.21,"c":65.65,"v":1004000},{"d":"2024-07-24","o":65.81,"h":67.15,"l":65.03,"c":66.28,"v":2072200},{"d":"2024-07-25","o":66.46,"h":66.87,"l":64.66,"c":65.06,"v":1429000},{"d":"2024-07-26","o":65.66,"h":67.11,"l":65.43,"c":66.59,"v":1592300},{"d":"2024-07-29","o":66.27,"h":66.36,"l":65.18,"c":65.53,"v":1566000},{"d":"2024-07-30","o":65.53,"h":67.82,"l":65.2,"c":67.38,"v":1405700},{"d":"2024-07-31","o":67.69,"h":67.69,"l":64.73,"c":64.85,"v":1394000},{"d":"2024-08-01","o":69.26,"h":75.81,"l":68.06,"c":74.09,"v":3828500},{"d":"2024-08-02","o":73.69,"h":74.38,"l":70.36,"c":72.37,"v":1685200},{"d":"2024-08-05","o":71.93,"h":71.93,"l":68.91,"c":71.02,"v":1165600},{"d":"2024-08-06","o":70.97,"h":73.04,"l":68.37,"c":70.94,"v":730200},{"d":"2024-08-07","o":70.73,"h":72.06,"l":70.61,"c":70.74,"v":793000},{"d":"2024-08-08","o":70.67,"h":71.76,"l":70.67,"c":71.7,"v":722600},{"d":"2024-08-09","o":71.68,"h":72.7,"l":70.27,"c":71.58,"v":870000},{"d":"2024-08-12","o":71.51,"h":71.87,"l":70.52,"c":70.98,"v":703200},{"d":"2024-08-13","o":71.47,"h":73.41,"l":70.91,"c":73.03,"v":908400},{"d":"2024-08-14","o":72.91,"h":73.08,"l":71.98,"c":72.67,"v":941900},{"d":"2024-08-15","o":73.5,"h":74.53,"l":72.76,"c":74.13,"v":562900},{"d":"2024-08-16","o":73.74,"h":75.99,"l":73.57,"c":74.47,"v":701700},{"d":"2024-08-19","o":74.32,"h":75.29,"l":72.52,"c":75.19,"v":540400},{"d":"2024-08-20","o":75.21,"h":75.87,"l":74.13,"c":74.95,"v":440900},{"d":"2024-08-21","o":74.98,"h":77.04,"l":72.96,"c":76.73,"v":841300},{"d":"2024-08-22","o":76.95,"h":77.5,"l":75.8,"c":76.22,"v":571100},{"d":"2024-08-23","o":76.17,"h":80.15,"l":76.17,"c":79.91,"v":1195100},{"d":"2024-08-26","o":79.76,"h":80.65,"l":77.8,"c":78.35,"v":651200},{"d":"2024-08-27","o":78.12,"h":78.64,"l":76.88,"c":78.14,"v":550600},{"d":"2024-08-28","o":78.13,"h":79.13,"l":77.68,"c":79.06,"v":552300},{"d":"2024-08-29","o":79.38,"h":81.71,"l":78,"c":80.85,"v":1087600},{"d":"2024-08-30","o":80.85,"h":82.41,"l":79.83,"c":81.93,"v":983100},{"d":"2024-09-03","o":78.1,"h":79.78,"l":77.27,"c":78.21,"v":1847500},{"d":"2024-09-04","o":78.34,"h":79.51,"l":78.18,"c":79.16,"v":955000},{"d":"2024-09-05","o":79.02,"h":79.47,"l":77.69,"c":78.14,"v":718100},{"d":"2024-09-06","o":78.29,"h":78.96,"l":76.29,"c":76.46,"v":606900},{"d":"2024-09-09","o":76.46,"h":77.33,"l":75.92,"c":76.32,"v":1115600},{"d":"2024-09-10","o":76.32,"h":77.18,"l":75.58,"c":76.33,"v":493800},{"d":"2024-09-11","o":76.33,"h":77.22,"l":75.46,"c":77.11,"v":663300},{"d":"2024-09-12","o":77.33,"h":78.17,"l":75.85,"c":77.37,"v":402400},{"d":"2024-09-13","o":77.57,"h":78.27,"l":77.17,"c":78.23,"v":337800},{"d":"2024-09-16","o":78.59,"h":79.83,"l":78.32,"c":79.34,"v":815500},{"d":"2024-09-17","o":79.29,"h":79.79,"l":77.23,"c":77.77,"v":1125200},{"d":"2024-09-18","o":77.84,"h":78.66,"l":76.94,"c":77.94,"v":669500},{"d":"2024-09-19","o":78.35,"h":78.35,"l":77.06,"c":77.44,"v":514900},{"d":"2024-09-20","o":77.2,"h":77.62,"l":76.31,"c":76.4,"v":984400},{"d":"2024-09-23","o":77.11,"h":77.11,"l":75.81,"c":76.18,"v":568500},{"d":"2024-09-24","o":76.18,"h":76.98,"l":75.78,"c":76.61,"v":292700},{"d":"2024-09-25","o":76.87,"h":77.49,"l":75.38,"c":75.7,"v":647900},{"d":"2024-09-26","o":76.11,"h":76.66,"l":74.76,"c":75.66,"v":1134600},{"d":"2024-09-27","o":64.56,"h":64.89,"l":53.22,"c":63.28,"v":10489900},{"d":"2024-09-30","o":63.24,"h":63.43,"l":57.68,"c":63.41,"v":3708600},{"d":"2024-10-01","o":62.99,"h":63.41,"l":61.95,"c":62.41,"v":2429600},{"d":"2024-10-02","o":62.22,"h":62.34,"l":58.75,"c":58.8,"v":1780100},{"d":"2024-10-03","o":58.74,"h":59.02,"l":56.3,"c":56.71,"v":2749400},{"d":"2024-10-04","o":56.7,"h":56.97,"l":55.07,"c":55.8,"v":2498400},{"d":"2024-10-07","o":55.91,"h":56.18,"l":54.53,"c":54.96,"v":1891500},{"d":"2024-10-08","o":55,"h":56.09,"l":54.73,"c":55.26,"v":1928900},{"d":"2024-10-09","o":55.38,"h":56.38,"l":53.65,"c":54.35,"v":2018100},{"d":"2024-10-10","o":54.85,"h":55.54,"l":53.86,"c":55.47,"v":1395500},{"d":"2024-10-11","o":55.09,"h":55.58,"l":54.41,"c":54.82,"v":1040800},{"d":"2024-10-14","o":54.88,"h":56.95,"l":54.5,"c":56.93,"v":916000},{"d":"2024-10-15","o":56.84,"h":58.94,"l":56.52,"c":56.96,"v":1082700},{"d":"2024-10-16","o":56.89,"h":58.65,"l":56.46,"c":57.39,"v":875400},{"d":"2024-10-17","o":56.93,"h":59.39,"l":56.51,"c":59.32,"v":1116000},{"d":"2024-10-18","o":59.08,"h":60.52,"l":51.07,"c":52.03,"v":6212300},{"d":"2024-10-21","o":52.31,"h":54.15,"l":51.75,"c":53.16,"v":2263700},{"d":"2024-10-22","o":53.06,"h":53.08,"l":51.54,"c":51.66,"v":1352500},{"d":"2024-10-23","o":51.46,"h":51.85,"l":50.2,"c":50.76,"v":1543500},{"d":"2024-10-24","o":50.76,"h":51.62,"l":50.36,"c":51.22,"v":1538800},{"d":"2024-10-25","o":50.44,"h":51.98,"l":50.26,"c":50.89,"v":1270400},{"d":"2024-10-28","o":51.16,"h":52.18,"l":50.94,"c":51.49,"v":1462200},{"d":"2024-10-29","o":51.69,"h":52.39,"l":51.05,"c":51.6,"v":766700},{"d":"2024-10-30","o":50.84,"h":52.32,"l":50.59,"c":52.08,"v":1233100},{"d":"2024-10-31","o":45.5,"h":45.75,"l":42.46,"c":42.69,"v":5679600},{"d":"2024-11-01","o":42.56,"h":43.66,"l":41.75,"c":42.02,"v":2707600},{"d":"2024-11-04","o":41.82,"h":42.36,"l":41.42,"c":42.33,"v":2319700},{"d":"2024-11-05","o":42.27,"h":42.75,"l":41.93,"c":42.51,"v":1393800},{"d":"2024-11-06","o":43.61,"h":44.51,"l":42.44,"c":42.49,"v":1715700},{"d":"2024-11-07","o":42.18,"h":43.03,"l":41.67,"c":42.08,"v":1159300},{"d":"2024-11-08","o":42.15,"h":42.46,"l":40.79,"c":40.82,"v":982900},{"d":"2024-11-11","o":40.91,"h":41.9,"l":40.87,"c":41.44,"v":1475800},{"d":"2024-11-12","o":41.23,"h":41.38,"l":39.79,"c":40.11,"v":1432900},{"d":"2024-11-13","o":40.04,"h":40.54,"l":39.64,"c":39.83,"v":1170900},{"d":"2024-11-14","o":39.83,"h":40.2,"l":39.27,"c":39.36,"v":1148300},{"d":"2024-11-15","o":39.24,"h":39.24,"l":37.78,"c":37.82,"v":1846000},{"d":"2024-11-18","o":37.7,"h":37.7,"l":36.5,"c":37.13,"v":1250300},{"d":"2024-11-19","o":36.99,"h":37.48,"l":36.6,"c":37.09,"v":1410700},{"d":"2024-11-20","o":36.94,"h":39.89,"l":36.79,"c":39.1,"v":1959800},{"d":"2024-11-21","o":38.78,"h":38.95,"l":37.9,"c":38.59,"v":1467300},{"d":"2024-11-22","o":38.65,"h":38.99,"l":38.06,"c":38.23,"v":1132300},{"d":"2024-11-25","o":38.35,"h":40.04,"l":38.35,"c":39.99,"v":1457700},{"d":"2024-11-26","o":39.93,"h":41.15,"l":39.66,"c":41.03,"v":1632700},{"d":"2024-11-27","o":41.05,"h":41.62,"l":40.95,"c":41.28,"v":3198400},{"d":"2024-11-29","o":41.18,"h":41.64,"l":40.53,"c":40.63,"v":458000},{"d":"2024-12-02","o":40.71,"h":42.77,"l":40.61,"c":42.52,"v":1349600},{"d":"2024-12-03","o":42.73,"h":42.73,"l":41.64,"c":42.25,"v":1458900},{"d":"2024-12-04","o":42.35,"h":42.78,"l":41.85,"c":42.16,"v":1399000},{"d":"2024-12-05","o":41.93,"h":42.2,"l":41.2,"c":41.5,"v":1005000},{"d":"2024-12-06","o":42,"h":42.49,"l":40.63,"c":41.12,"v":1389000},{"d":"2024-12-09","o":40.93,"h":42.17,"l":40.68,"c":40.8,"v":1322700},{"d":"2024-12-10","o":40.56,"h":40.68,"l":38.17,"c":39.87,"v":1692300},{"d":"2024-12-11","o":39.78,"h":40.32,"l":38.98,"c":39.84,"v":1354900},{"d":"2024-12-12","o":42.24,"h":42.43,"l":40.25,"c":40.34,"v":1832100},{"d":"2024-12-13","o":40.34,"h":40.94,"l":39.45,"c":40.66,"v":1084700},{"d":"2024-12-16","o":40.02,"h":41.15,"l":40,"c":40.48,"v":1078400},{"d":"2024-12-17","o":40.25,"h":40.5,"l":39.3,"c":39.64,"v":1176000},{"d":"2024-12-18","o":40.1,"h":41.11,"l":39.01,"c":39.05,"v":2716300},{"d":"2024-12-19","o":39.19,"h":39.38,"l":38.22,"c":38.59,"v":1286600},{"d":"2024-12-20","o":38.33,"h":39,"l":37.89,"c":37.9,"v":4560000},{"d":"2024-12-23","o":37.99,"h":38.1,"l":36.8,"c":37.5,"v":2655600},{"d":"2024-12-24","o":37.66,"h":38.05,"l":37.19,"c":37.67,"v":754800},{"d":"2024-12-26","o":37.48,"h":38.51,"l":37.03,"c":38.07,"v":2427000},{"d":"2024-12-27","o":37.79,"h":38.49,"l":37.29,"c":37.96,"v":1275300},{"d":"2024-12-30","o":37.85,"h":39.06,"l":37.16,"c":38.58,"v":1707000},{"d":"2024-12-31","o":38.82,"h":39.67,"l":38.17,"c":39.65,"v":2186700},{"d":"2025-01-02","o":39.9,"h":41.41,"l":39.76,"c":40.77,"v":1075700},{"d":"2025-01-03","o":41.15,"h":44.48,"l":40.83,"c":44.32,"v":2459200},{"d":"2025-01-06","o":44.74,"h":45.26,"l":44.25,"c":44.85,"v":3484600},{"d":"2025-01-07","o":46.01,"h":46.84,"l":44.8,"c":45.13,"v":2328100},{"d":"2025-01-08","o":44.67,"h":45.61,"l":44.57,"c":45.12,"v":2543700},{"d":"2025-01-10","o":45.04,"h":45.64,"l":44.88,"c":44.92,"v":1930700},{"d":"2025-01-13","o":44.47,"h":47.08,"l":43.91,"c":45.41,"v":1963700},{"d":"2025-01-14","o":45.33,"h":45.62,"l":42.98,"c":44.37,"v":2092400},{"d":"2025-01-15","o":45.06,"h":45.19,"l":42.81,"c":43.04,"v":2979800},{"d":"2025-01-16","o":43.02,"h":43.48,"l":41.77,"c":41.95,"v":1267400},{"d":"2025-01-17","o":42.09,"h":44.34,"l":41.62,"c":43.78,"v":2489000},{"d":"2025-01-21","o":43.75,"h":44.46,"l":43.54,"c":44.37,"v":1681700},{"d":"2025-01-22","o":44.27,"h":44.93,"l":44.05,"c":44.26,"v":943000},{"d":"2025-01-23","o":44.55,"h":45.12,"l":43.3,"c":44.5,"v":742800},{"d":"2025-01-24","o":44.24,"h":44.71,"l":43.37,"c":44.18,"v":1204500},{"d":"2025-01-27","o":44.43,"h":45.43,"l":43.94,"c":44.68,"v":879200},{"d":"2025-01-28","o":44.54,"h":45.04,"l":43.33,"c":43.54,"v":916000},{"d":"2025-01-29","o":43.47,"h":44.05,"l":43.22,"c":43.74,"v":839000},{"d":"2025-01-30","o":44.01,"h":45.61,"l":43.78,"c":45.1,"v":671400},{"d":"2025-01-31","o":45.11,"h":45.41,"l":44.75,"c":45.11,"v":978300},{"d":"2025-02-03","o":44.15,"h":44.9,"l":43.99,"c":44.8,"v":751400},{"d":"2025-02-04","o":44.24,"h":45.19,"l":44.02,"c":45.06,"v":802100},{"d":"2025-02-05","o":45.14,"h":45.47,"l":44.67,"c":45,"v":1180300},{"d":"2025-02-06","o":45.11,"h":45.19,"l":42.19,"c":42.72,"v":1949100},{"d":"2025-02-07","o":42.97,"h":43.59,"l":41.94,"c":41.96,"v":1468600},{"d":"2025-02-10","o":42.1,"h":43.26,"l":41.54,"c":42.85,"v":914000},{"d":"2025-02-11","o":42.79,"h":42.96,"l":41.84,"c":41.98,"v":905500},{"d":"2025-02-12","o":41.86,"h":42.18,"l":41,"c":41.28,"v":1051800},{"d":"2025-02-13","o":41.57,"h":42.01,"l":41,"c":41.75,"v":640200},{"d":"2025-02-14","o":41.86,"h":42,"l":40.88,"c":41.06,"v":779400},{"d":"2025-02-18","o":41.11,"h":42.07,"l":41.01,"c":41.09,"v":771500},{"d":"2025-02-19","o":40.97,"h":41.61,"l":40.67,"c":40.89,"v":834800},{"d":"2025-02-20","o":40.9,"h":41.64,"l":40.58,"c":40.67,"v":734600},{"d":"2025-02-21","o":40.59,"h":40.89,"l":39.57,"c":39.65,"v":1325700},{"d":"2025-02-24","o":39.82,"h":40.87,"l":39.7,"c":40.67,"v":1329300},{"d":"2025-02-25","o":40.59,"h":42.41,"l":40.59,"c":42.35,"v":1706600},{"d":"2025-02-26","o":42.23,"h":42.23,"l":40.9,"c":41,"v":1509900},{"d":"2025-02-27","o":41.22,"h":42.85,"l":40.17,"c":40.26,"v":2801100},{"d":"2025-02-28","o":32.5,"h":33.58,"l":29.79,"c":29.98,"v":7806800},{"d":"2025-03-03","o":30.46,"h":30.55,"l":29.19,"c":29.26,"v":5441700},{"d":"2025-03-04","o":28.68,"h":30.91,"l":28.09,"c":30.46,"v":5909300},{"d":"2025-03-05","o":30.44,"h":30.95,"l":28.19,"c":29.68,"v":2493800},{"d":"2025-03-06","o":29.47,"h":30.82,"l":29.35,"c":29.91,"v":2809000},{"d":"2025-03-07","o":29.98,"h":31.21,"l":29.44,"c":30.57,"v":3323200},{"d":"2025-03-10","o":30.65,"h":31.43,"l":29.85,"c":29.87,"v":1844200},{"d":"2025-03-11","o":29.94,"h":30.02,"l":28.67,"c":29.12,"v":1240300},{"d":"2025-03-12","o":29.12,"h":29.12,"l":27.61,"c":28.82,"v":2601600},{"d":"2025-03-13","o":28.87,"h":29.37,"l":27.85,"c":28.17,"v":2073400},{"d":"2025-03-14","o":28.33,"h":29.54,"l":28.12,"c":28.54,"v":1655900},{"d":"2025-03-17","o":28.55,"h":29.74,"l":28.55,"c":29.43,"v":1198500},{"d":"2025-03-18","o":29.25,"h":29.84,"l":29.06,"c":29.14,"v":1285900},{"d":"2025-03-19","o":29,"h":29.53,"l":28.79,"c":29.26,"v":1661400},{"d":"2025-03-20","o":29.16,"h":29.91,"l":28.91,"c":29.01,"v":1605800},{"d":"2025-03-21","o":28.83,"h":29.04,"l":28.32,"c":28.69,"v":1896000},{"d":"2025-03-24","o":28.75,"h":29.3,"l":28.55,"c":28.94,"v":1528400},{"d":"2025-03-25","o":29.06,"h":29.77,"l":28.49,"c":28.81,"v":1422900},{"d":"2025-03-26","o":28.86,"h":30.23,"l":28.71,"c":29.66,"v":2275000},{"d":"2025-03-27","o":29.67,"h":30.23,"l":29.31,"c":30.12,"v":1480500},{"d":"2025-03-28","o":30.06,"h":30.39,"l":29.89,"c":30.12,"v":1521600},{"d":"2025-03-31","o":29.91,"h":31.04,"l":29.7,"c":30.32,"v":2842500},{"d":"2025-04-01","o":30.44,"h":30.97,"l":29.37,"c":29.93,"v":4128600},{"d":"2025-04-02","o":29.65,"h":30.14,"l":29.18,"c":29.21,"v":2110500},{"d":"2025-04-03","o":28.7,"h":29,"l":28.02,"c":28.38,"v":2235800},{"d":"2025-04-04","o":27.65,"h":27.77,"l":26.72,"c":27.37,"v":1613400},{"d":"2025-04-07","o":26.36,"h":27.48,"l":25.41,"c":26.42,"v":2556400},{"d":"2025-04-08","o":27.16,"h":28.05,"l":26.79,"c":27.12,"v":2800200},{"d":"2025-04-09","o":27.02,"h":30.17,"l":26.62,"c":29.1,"v":4327200},{"d":"2025-04-10","o":28.93,"h":28.93,"l":26.4,"c":27.08,"v":3211800},{"d":"2025-04-11","o":27.25,"h":27.45,"l":25.98,"c":26.15,"v":2200200},{"d":"2025-04-14","o":26.68,"h":26.76,"l":25.82,"c":26.39,"v":2163400},{"d":"2025-04-15","o":26.2,"h":26.49,"l":24.71,"c":24.73,"v":2929400},{"d":"2025-04-16","o":24.71,"h":25.2,"l":23.79,"c":23.84,"v":4551900},{"d":"2025-04-17","o":23.75,"h":24.34,"l":23.36,"c":23.91,"v":6314200},{"d":"2025-04-21","o":23.75,"h":23.95,"l":20.36,"c":21.49,"v":4700000},{"d":"2025-04-22","o":21.37,"h":21.51,"l":20.36,"c":20.6,"v":4817100},{"d":"2025-04-23","o":21.11,"h":22.07,"l":21.07,"c":21.2,"v":4209300},{"d":"2025-04-24","o":21.38,"h":22.5,"l":21.38,"c":22.18,"v":1942500},{"d":"2025-04-25","o":22.18,"h":22.54,"l":21.71,"c":22.15,"v":1864300},{"d":"2025-04-28","o":22.15,"h":22.77,"l":21.77,"c":22.18,"v":1367200},{"d":"2025-04-29","o":22.09,"h":22.64,"l":21.3,"c":22.35,"v":2632700},{"d":"2025-04-30","o":22.14,"h":23.5,"l":21.74,"c":23.4,"v":6501500},{"d":"2025-05-01","o":23.38,"h":23.42,"l":22.6,"c":22.78,"v":2190500},{"d":"2025-05-02","o":23.21,"h":23.6,"l":22.78,"c":23.31,"v":1937500},{"d":"2025-05-05","o":23.34,"h":23.53,"l":22.72,"c":22.81,"v":1499500},{"d":"2025-05-06","o":22.7,"h":23.98,"l":22.36,"c":23.8,"v":2500500},{"d":"2025-05-07","o":23.94,"h":24.3,"l":23.49,"c":24.16,"v":2142400},{"d":"2025-05-08","o":24.29,"h":24.77,"l":24.01,"c":24.22,"v":5157200},{"d":"2025-05-09","o":24.39,"h":24.65,"l":23.83,"c":23.84,"v":1573800},{"d":"2025-05-12","o":24.78,"h":26.06,"l":24.72,"c":25.84,"v":3437000},{"d":"2025-05-13","o":26.26,"h":28.48,"l":25.15,"c":26.94,"v":9007700},{"d":"2025-05-14","o":27,"h":27.33,"l":25.3,"c":25.72,"v":2813600},{"d":"2025-05-15","o":25.76,"h":25.96,"l":24.41,"c":25.64,"v":2404400},{"d":"2025-05-16","o":25.67,"h":26.25,"l":25.36,"c":26.15,"v":2122400},{"d":"2025-05-19","o":25.75,"h":25.88,"l":24.91,"c":25.08,"v":1873000},{"d":"2025-05-20","o":25.08,"h":25.42,"l":24.58,"c":25.2,"v":1402500},{"d":"2025-05-21","o":24.79,"h":25.11,"l":23.48,"c":23.51,"v":1850100},{"d":"2025-05-22","o":23.3,"h":23.33,"l":22.57,"c":22.96,"v":1585000},{"d":"2025-05-23","o":22.39,"h":22.77,"l":22.3,"c":22.53,"v":1533000},{"d":"2025-05-27","o":22.96,"h":23.58,"l":22.71,"c":23.52,"v":1299900},{"d":"2025-05-28","o":23.54,"h":23.54,"l":22.69,"c":22.75,"v":1070300},{"d":"2025-05-29","o":23.02,"h":23.22,"l":22.52,"c":22.85,"v":944200},{"d":"2025-05-30","o":22.71,"h":22.91,"l":22.16,"c":22.64,"v":1666900},{"d":"2025-06-02","o":22.55,"h":22.78,"l":21.42,"c":21.63,"v":1397200},{"d":"2025-06-03","o":21.69,"h":22.55,"l":21.28,"c":22.44,"v":1970800},{"d":"2025-06-04","o":22.5,"h":23.27,"l":22.47,"c":22.6,"v":1440000},{"d":"2025-06-05","o":22.57,"h":22.88,"l":22.35,"c":22.63,"v":940800},{"d":"2025-06-06","o":22.87,"h":23.18,"l":22.51,"c":22.74,"v":882700},{"d":"2025-06-09","o":22.78,"h":22.97,"l":21.47,"c":21.99,"v":2156300},{"d":"2025-06-10","o":22.19,"h":22.95,"l":21.35,"c":22.61,"v":4539300},{"d":"2025-06-11","o":22.63,"h":22.92,"l":22.2,"c":22.77,"v":4531500},{"d":"2025-06-12","o":22.58,"h":22.7,"l":22.11,"c":22.13,"v":1163400},{"d":"2025-06-13","o":21.99,"h":22.26,"l":21.05,"c":21.23,"v":1739800},{"d":"2025-06-16","o":21.23,"h":21.47,"l":20.47,"c":21.12,"v":1706700},{"d":"2025-06-17","o":20.81,"h":21.07,"l":20.52,"c":20.85,"v":1460600},{"d":"2025-06-18","o":20.75,"h":21.61,"l":20.57,"c":21.52,"v":1623500},{"d":"2025-06-20","o":21.75,"h":22.15,"l":21.26,"c":21.56,"v":2318700},{"d":"2025-06-23","o":21.39,"h":21.46,"l":20.36,"c":20.85,"v":2222600},{"d":"2025-06-24","o":21.05,"h":21.63,"l":20.85,"c":21.52,"v":1327600},{"d":"2025-06-25","o":21.48,"h":21.48,"l":20.72,"c":20.94,"v":1858000},{"d":"2025-06-26","o":21.09,"h":22.42,"l":21.09,"c":22.06,"v":2283100},{"d":"2025-06-27","o":22.06,"h":22.15,"l":21.62,"c":21.9,"v":2804800},{"d":"2025-06-30","o":22.01,"h":23.19,"l":21.68,"c":22.69,"v":4340900},{"d":"2025-07-01","o":22.69,"h":23.88,"l":22.23,"c":23.49,"v":2681000},{"d":"2025-07-02","o":23.49,"h":23.66,"l":22.89,"c":23.19,"v":2047100},{"d":"2025-07-03","o":23.48,"h":23.98,"l":23.07,"c":23.36,"v":1483800},{"d":"2025-07-07","o":23.3,"h":23.4,"l":22.94,"c":23.32,"v":1980900},{"d":"2025-07-08","o":23.35,"h":24.68,"l":23.34,"c":24.12,"v":1877700},{"d":"2025-07-09","o":24.32,"h":24.66,"l":24,"c":24.42,"v":1582300},{"d":"2025-07-10","o":24.46,"h":25.04,"l":23.99,"c":24.69,"v":1555600},{"d":"2025-07-11","o":24.43,"h":24.6,"l":23.82,"c":24.36,"v":1355200},{"d":"2025-07-14","o":24.09,"h":24.35,"l":23.83,"c":24.08,"v":1359200},{"d":"2025-07-15","o":24.36,"h":24.64,"l":23.16,"c":23.27,"v":1441600},{"d":"2025-07-16","o":23.45,"h":23.45,"l":22.35,"c":22.68,"v":1115300},{"d":"2025-07-17","o":22.65,"h":23.03,"l":22.38,"c":22.77,"v":912300},{"d":"2025-07-18","o":22.74,"h":22.9,"l":21.91,"c":21.92,"v":1278800},{"d":"2025-07-21","o":21.99,"h":22.26,"l":21.63,"c":21.64,"v":1462600},{"d":"2025-07-22","o":21.89,"h":22.86,"l":21.83,"c":22.04,"v":1628900},{"d":"2025-07-23","o":22.19,"h":23.02,"l":22.04,"c":22.97,"v":1303600},{"d":"2025-07-24","o":22.78,"h":23.02,"l":21.74,"c":21.74,"v":1633500},{"d":"2025-07-25","o":21.74,"h":22.32,"l":21.58,"c":22.26,"v":1451400},{"d":"2025-07-28","o":22.38,"h":23.13,"l":22.21,"c":22.69,"v":2073100},{"d":"2025-07-29","o":22.49,"h":23.13,"l":22.23,"c":22.26,"v":1897400},{"d":"2025-07-30","o":22.37,"h":22.59,"l":21.91,"c":22.45,"v":1604300},{"d":"2025-07-31","o":22.31,"h":22.56,"l":21.7,"c":21.77,"v":1997300},{"d":"2025-08-01","o":21.68,"h":21.81,"l":20.83,"c":21.09,"v":1874500},{"d":"2025-08-04","o":21.15,"h":21.65,"l":20.88,"c":21.37,"v":2167000},{"d":"2025-08-05","o":21.48,"h":22.51,"l":21.48,"c":21.76,"v":3373000},{"d":"2025-08-06","o":20.78,"h":22.04,"l":17.13,"c":18,"v":6388800},{"d":"2025-08-07","o":18.17,"h":18.62,"l":17.75,"c":18.2,"v":3505700},{"d":"2025-08-08","o":18.3,"h":19.28,"l":18.22,"c":19.24,"v":2850700},{"d":"2025-08-11","o":19.29,"h":19.62,"l":18.77,"c":19.07,"v":3114800},{"d":"2025-08-12","o":19.25,"h":20.35,"l":19.1,"c":20.33,"v":2898800},{"d":"2025-08-13","o":20.25,"h":21,"l":20.21,"c":20.77,"v":2941500},{"d":"2025-08-14","o":19.92,"h":20.75,"l":19.58,"c":20.66,"v":3142500},{"d":"2025-08-15","o":20.97,"h":21.16,"l":20.63,"c":20.98,"v":2135800},{"d":"2025-08-18","o":21.24,"h":21.7,"l":21.11,"c":21.13,"v":2276500},{"d":"2025-08-19","o":21.47,"h":22.05,"l":21.22,"c":21.59,"v":2197100},{"d":"2025-08-20","o":21.49,"h":21.83,"l":21.29,"c":21.3,"v":1818100},{"d":"2025-08-21","o":21.06,"h":21.72,"l":21.06,"c":21.42,"v":1857600},{"d":"2025-08-22","o":21.61,"h":22.69,"l":21.37,"c":22.44,"v":1602100},{"d":"2025-08-25","o":22.24,"h":22.29,"l":21.9,"c":22.17,"v":1503900},{"d":"2025-08-26","o":22.22,"h":22.35,"l":21.51,"c":21.55,"v":1881300},{"d":"2025-08-27","o":21.51,"h":22.2,"l":21.44,"c":22.19,"v":2254200},{"d":"2025-08-28","o":22.25,"h":22.67,"l":21.96,"c":22.62,"v":2779000},{"d":"2025-08-29","o":22.74,"h":23.34,"l":22.62,"c":22.96,"v":2743200},{"d":"2025-09-02","o":22.71,"h":23.48,"l":22.28,"c":23.45,"v":2935400},{"d":"2025-09-03","o":23.53,"h":23.73,"l":23.19,"c":23.33,"v":2704200},{"d":"2025-09-04","o":23.34,"h":23.91,"l":22.88,"c":23.65,"v":3011900},{"d":"2025-09-05","o":23.7,"h":24.42,"l":23.54,"c":23.72,"v":2022400},{"d":"2025-09-08","o":23.99,"h":23.99,"l":22.52,"c":22.54,"v":2886200},{"d":"2025-09-09","o":22.52,"h":23.6,"l":21.87,"c":23.3,"v":2624600},{"d":"2025-09-10","o":22.64,"h":22.86,"l":20.91,"c":21.06,"v":4258500},{"d":"2025-09-11","o":21.16,"h":22.48,"l":21.16,"c":22.31,"v":2263500},{"d":"2025-09-12","o":22.26,"h":22.26,"l":21.61,"c":21.73,"v":2150400},{"d":"2025-09-15","o":21.66,"h":21.69,"l":21.13,"c":21.42,"v":2047100},{"d":"2025-09-16","o":21.67,"h":21.93,"l":21.38,"c":21.71,"v":2372100},{"d":"2025-09-17","o":21.8,"h":22.87,"l":21.72,"c":21.92,"v":3299200},{"d":"2025-09-18","o":22.26,"h":22.62,"l":21.9,"c":22.07,"v":2257800},{"d":"2025-09-19","o":21.96,"h":22.35,"l":21.85,"c":22.14,"v":18785200},{"d":"2025-09-22","o":21.99,"h":23.26,"l":21.72,"c":23.02,"v":4430200},{"d":"2025-09-23","o":22.99,"h":23.09,"l":21.96,"c":22.02,"v":3439700},{"d":"2025-09-24","o":22.97,"h":24.63,"l":22.88,"c":24.59,"v":4648500},{"d":"2025-09-25","o":24.55,"h":25.04,"l":23.75,"c":23.77,"v":3391200},{"d":"2025-09-26","o":23.64,"h":24.55,"l":23.25,"c":24.53,"v":2706500},{"d":"2025-09-29","o":24.74,"h":24.74,"l":23.81,"c":24.54,"v":3947200},{"d":"2025-09-30","o":24.4,"h":24.9,"l":24.2,"c":24.76,"v":2177100},{"d":"2025-10-01","o":24.64,"h":25.28,"l":24.22,"c":24.55,"v":2102400},{"d":"2025-10-02","o":24.67,"h":26.72,"l":24.57,"c":26.62,"v":3512400},{"d":"2025-10-03","o":26.53,"h":27.5,"l":26.44,"c":27.14,"v":2790100},{"d":"2025-10-06","o":27.16,"h":27.23,"l":26.16,"c":26.46,"v":2629900},{"d":"2025-10-07","o":26.7,"h":27.5,"l":26.39,"c":27.23,"v":2768700},{"d":"2025-10-08","o":26.74,"h":27.3,"l":25.56,"c":25.6,"v":2634800},{"d":"2025-10-09","o":25.98,"h":26.29,"l":25.14,"c":25.18,"v":2334200},{"d":"2025-10-10","o":25.27,"h":25.32,"l":24.23,"c":24.26,"v":1639700},{"d":"2025-10-13","o":24.67,"h":24.87,"l":24.23,"c":24.29,"v":1356600},{"d":"2025-10-14","o":24.03,"h":25.2,"l":23.5,"c":24.93,"v":1904000},{"d":"2025-10-15","o":25.01,"h":25.23,"l":24.24,"c":24.68,"v":1170500},{"d":"2025-10-16","o":24.99,"h":25.16,"l":24.47,"c":24.74,"v":2009800},{"d":"2025-10-17","o":24.73,"h":24.8,"l":24.05,"c":24.17,"v":1231700},{"d":"2025-10-20","o":24.44,"h":24.59,"l":23.9,"c":23.96,"v":1517600},{"d":"2025-10-21","o":23.83,"h":23.96,"l":23.49,"c":23.51,"v":1770000},{"d":"2025-10-22","o":23.42,"h":24.06,"l":23.22,"c":23.46,"v":2071200},{"d":"2025-10-23","o":23.39,"h":24.05,"l":23.18,"c":23.5,"v":1499400},{"d":"2025-10-24","o":23.69,"h":24.06,"l":23.32,"c":23.39,"v":1400400},{"d":"2025-10-27","o":23.36,"h":23.6,"l":22.69,"c":22.95,"v":6051100},{"d":"2025-10-28","o":23.18,"h":23.6,"l":22.59,"c":23.17,"v":2516600},{"d":"2025-10-29","o":23.12,"h":23.77,"l":22.91,"c":23.01,"v":1934100},{"d":"2025-10-30","o":22.75,"h":22.98,"l":21.74,"c":21.8,"v":1668300},{"d":"2025-10-31","o":21.66,"h":21.83,"l":21.23,"c":21.5,"v":1374800},{"d":"2025-11-03","o":21.45,"h":21.59,"l":20.65,"c":21.31,"v":1627400},{"d":"2025-11-04","o":21.05,"h":21.46,"l":20.61,"c":20.66,"v":1321400},{"d":"2025-11-05","o":20.48,"h":21.36,"l":20.28,"c":20.68,"v":3026500},{"d":"2025-11-06","o":19,"h":20.74,"l":18.32,"c":20.26,"v":5740100},{"d":"2025-11-07","o":19.75,"h":20.02,"l":18.96,"c":19.51,"v":3670100},{"d":"2025-11-10","o":19.19,"h":19.32,"l":18.02,"c":18.17,"v":2522500},{"d":"2025-11-11","o":18.19,"h":18.6,"l":17.98,"c":18.24,"v":2222600},{"d":"2025-11-12","o":18.2,"h":18.24,"l":17.33,"c":17.41,"v":2283500},{"d":"2025-11-13","o":17.2,"h":17.3,"l":15.99,"c":16.08,"v":2494700},{"d":"2025-11-14","o":15.92,"h":16.2,"l":15.68,"c":16.02,"v":2715500},{"d":"2025-11-17","o":16.02,"h":16.17,"l":15.45,"c":15.65,"v":2185500},{"d":"2025-11-18","o":15.65,"h":15.65,"l":14.94,"c":15.01,"v":3518500},{"d":"2025-11-19","o":15,"h":15.1,"l":14.3,"c":14.34,"v":2488500},{"d":"2025-11-20","o":14.41,"h":14.71,"l":14.34,"c":14.36,"v":2359700},{"d":"2025-11-21","o":14.34,"h":15.73,"l":14.33,"c":15.18,"v":4159200},{"d":"2025-11-24","o":15.41,"h":15.58,"l":14.99,"c":15.54,"v":3647400},{"d":"2025-11-25","o":15.55,"h":16.6,"l":15.44,"c":16.57,"v":3218300},{"d":"2025-11-26","o":16.57,"h":17.58,"l":16.43,"c":17.15,"v":2943000},{"d":"2025-11-28","o":17.09,"h":17.33,"l":16.88,"c":17.2,"v":641800},{"d":"2025-12-01","o":17.11,"h":17.45,"l":16.77,"c":16.84,"v":1651500},{"d":"2025-12-02","o":16.83,"h":16.88,"l":16.26,"c":16.49,"v":1549000},{"d":"2025-12-03","o":12.89,"h":15.01,"l":12.63,"c":14.69,"v":15511600},{"d":"2025-12-04","o":14.73,"h":14.86,"l":14.01,"c":14.64,"v":4219900},{"d":"2025-12-05","o":14.67,"h":15.55,"l":14.2,"c":15.47,"v":4593600},{"d":"2025-12-08","o":15.39,"h":15.43,"l":13.8,"c":14,"v":2983800},{"d":"2025-12-09","o":14.01,"h":14.29,"l":13.81,"c":14.01,"v":2523400},{"d":"2025-12-10","o":13.91,"h":14.26,"l":13.69,"c":13.75,"v":2095600},{"d":"2025-12-11","o":13.65,"h":14.47,"l":13.6,"c":14.45,"v":4645400},{"d":"2025-12-12","o":14.63,"h":14.7,"l":14.15,"c":14.28,"v":2068900},{"d":"2025-12-15","o":14.46,"h":14.58,"l":13.99,"c":14.22,"v":2325500},{"d":"2025-12-16","o":14.25,"h":14.66,"l":14.12,"c":14.43,"v":4130300},{"d":"2025-12-17","o":14.45,"h":14.94,"l":14.37,"c":14.53,"v":2684200},{"d":"2025-12-18","o":14.48,"h":14.54,"l":13.95,"c":14.43,"v":2511400},{"d":"2025-12-19","o":14.29,"h":14.52,"l":14.22,"c":14.41,"v":3191400},{"d":"2025-12-22","o":14.35,"h":14.98,"l":14.33,"c":14.46,"v":3079200},{"d":"2025-12-23","o":14.43,"h":14.55,"l":14.07,"c":14.1,"v":2385300},{"d":"2025-12-24","o":14.12,"h":14.39,"l":14.05,"c":14.3,"v":1579300},{"d":"2025-12-26","o":14.33,"h":14.76,"l":14.15,"c":14.69,"v":1807800},{"d":"2025-12-29","o":14.65,"h":14.71,"l":14.39,"c":14.5,"v":1888800},{"d":"2025-12-30","o":14.48,"h":14.74,"l":14.36,"c":14.61,"v":2111800},{"d":"2025-12-31","o":14.56,"h":14.6,"l":14.16,"c":14.19,"v":2612600},{"d":"2026-01-02","o":14.3,"h":14.49,"l":13.85,"c":14.29,"v":2066100},{"d":"2026-01-05","o":14.3,"h":14.33,"l":13.42,"c":14.28,"v":2863600},{"d":"2026-01-06","o":14.33,"h":14.99,"l":14.28,"c":14.86,"v":3413900},{"d":"2026-01-07","o":14.8,"h":14.86,"l":13.66,"c":13.71,"v":2402000},{"d":"2026-01-08","o":13.63,"h":13.69,"l":12.85,"c":13.45,"v":3600100},{"d":"2026-01-09","o":13.42,"h":13.85,"l":12.95,"c":13.53,"v":2655000},{"d":"2026-01-12","o":13.49,"h":13.6,"l":12.99,"c":13.23,"v":2229100},{"d":"2026-01-13","o":13.31,"h":13.31,"l":12.49,"c":12.55,"v":3282900},{"d":"2026-01-14","o":12.49,"h":12.54,"l":11.6,"c":11.73,"v":4166500},{"d":"2026-01-15","o":11.68,"h":11.99,"l":11.43,"c":11.91,"v":2637000},{"d":"2026-01-16","o":11.86,"h":11.97,"l":11.56,"c":11.68,"v":2585800},{"d":"2026-01-20","o":12.32,"h":15,"l":12.32,"c":14.24,"v":11363500},{"d":"2026-01-21","o":14.25,"h":14.64,"l":13.68,"c":14.33,"v":5461600},{"d":"2026-01-22","o":13.85,"h":15.79,"l":13.81,"c":15.15,"v":6863900},{"d":"2026-01-23","o":14.89,"h":15.44,"l":14.65,"c":15.23,"v":2734000},{"d":"2026-01-26","o":15.2,"h":15.4,"l":15,"c":15.23,"v":2417900},{"d":"2026-01-27","o":15.04,"h":15.11,"l":13.19,"c":13.48,"v":3164900},{"d":"2026-01-28","o":13.52,"h":13.67,"l":13.17,"c":13.44,"v":3349800},{"d":"2026-01-29","o":13.44,"h":13.61,"l":12.94,"c":13.05,"v":3209500},{"d":"2026-01-30","o":13.12,"h":13.67,"l":13,"c":13.44,"v":3478000},{"d":"2026-02-02","o":13.39,"h":13.57,"l":12.97,"c":13.21,"v":4040200},{"d":"2026-02-03","o":13.01,"h":13.81,"l":12.99,"c":13.68,"v":2836400},{"d":"2026-02-04","o":13.68,"h":13.93,"l":13.42,"c":13.55,"v":4413700},{"d":"2026-02-05","o":13.67,"h":13.78,"l":12.97,"c":13.43,"v":3449900},{"d":"2026-02-06","o":13.34,"h":13.68,"l":13.02,"c":13.37,"v":2929700},{"d":"2026-02-09","o":13.36,"h":13.58,"l":12.91,"c":13.49,"v":3520300},{"d":"2026-02-10","o":13.64,"h":14.18,"l":13.46,"c":13.66,"v":3369600},{"d":"2026-02-11","o":13.5,"h":15.8,"l":13.3,"c":15.53,"v":11302600},{"d":"2026-02-12","o":15.46,"h":16.07,"l":15.34,"c":15.89,"v":5296200},{"d":"2026-02-13","o":15.96,"h":17.11,"l":15.85,"c":16.77,"v":4152400},{"d":"2026-02-17","o":16.9,"h":16.95,"l":16.23,"c":16.42,"v":2520000},{"d":"2026-02-18","o":16.49,"h":17.05,"l":16.47,"c":16.93,"v":2389700},{"d":"2026-02-19","o":16.99,"h":17.13,"l":16.57,"c":16.86,"v":2788900},{"d":"2026-02-20","o":16.91,"h":17.03,"l":16.24,"c":16.79,"v":1877900},{"d":"2026-02-23","o":16.65,"h":17.53,"l":16.43,"c":17.38,"v":3219800},{"d":"2026-02-24","o":17.39,"h":17.5,"l":16.48,"c":17.17,"v":3407500},{"d":"2026-02-25","o":20.31,"h":21.98,"l":20.31,"c":20.84,"v":11696400},{"d":"2026-02-26","o":21.22,"h":22.31,"l":20.88,"c":22.29,"v":5907000},{"d":"2026-02-27","o":22.1,"h":23.55,"l":21.72,"c":23.44,"v":6373200},{"d":"2026-03-02","o":23.26,"h":23.84,"l":22.43,"c":23.44,"v":3845000},{"d":"2026-03-03","o":22.84,"h":23.13,"l":21.71,"c":22.99,"v":3429400},{"d":"2026-03-04","o":23.06,"h":24.18,"l":22.36,"c":24.07,"v":2731500},{"d":"2026-03-05","o":23.58,"h":24.88,"l":23.57,"c":24.66,"v":3380400},{"d":"2026-03-06","o":24.73,"h":25.75,"l":24.2,"c":25.62,"v":4445100},{"d":"2026-03-09","o":25.11,"h":25.13,"l":24.08,"c":24.71,"v":3487200},{"d":"2026-03-10","o":24.98,"h":25.2,"l":24.27,"c":25.14,"v":3008300},{"d":"2026-03-11","o":25.1,"h":25.12,"l":23.65,"c":23.89,"v":2504100},{"d":"2026-03-12","o":23.87,"h":25.05,"l":23.6,"c":24.15,"v":4340800},{"d":"2026-03-13","o":24.15,"h":24.46,"l":23.47,"c":23.52,"v":2770800},{"d":"2026-03-16","o":23.3,"h":23.73,"l":22.54,"c":22.79,"v":3309300},{"d":"2026-03-17","o":22.6,"h":24.66,"l":22.6,"c":23.73,"v":3403700},{"d":"2026-03-18","o":23.34,"h":23.76,"l":23.08,"c":23.2,"v":2010500},{"d":"2026-03-19","o":23.2,"h":23.7,"l":22.63,"c":22.96,"v":1874200},{"d":"2026-03-20","o":23.18,"h":23.53,"l":22.56,"c":22.73,"v":3754900},{"d":"2026-03-23","o":22.96,"h":23.41,"l":22.74,"c":23.18,"v":3504400},{"d":"2026-03-24","o":23.06,"h":23.06,"l":21.61,"c":22.69,"v":3202500},{"d":"2026-03-25","o":22.69,"h":24.32,"l":22.45,"c":24.31,"v":3279000},{"d":"2026-03-26","o":24.1,"h":24.52,"l":23.4,"c":23.85,"v":2781700},{"d":"2026-03-27","o":23.81,"h":24,"l":22.53,"c":22.91,"v":3390800},{"d":"2026-03-30","o":22.91,"h":23.4,"l":22.59,"c":22.83,"v":2552600},{"d":"2026-03-31","o":22.98,"h":23.73,"l":22.85,"c":23.39,"v":1853094},{"d":"2026-04-01","o":23.39,"h":24.45,"l":23.39,"c":23.67,"v":2747473},{"d":"2026-04-02","o":22.61,"h":24.4,"l":22.61,"c":23.96,"v":2114382},{"d":"2026-04-06","o":23.94,"h":25.16,"l":23.73,"c":24.91,"v":3916691},{"d":"2026-04-07","o":25,"h":25.55,"l":24.51,"c":25.39,"v":1986544},{"d":"2026-04-08","o":26.41,"h":26.46,"l":25.43,"c":26.31,"v":2488553},{"d":"2026-04-09","o":26.62,"h":27.99,"l":26.34,"c":27.2,"v":3883623},{"d":"2026-04-10","o":27.2,"h":27.45,"l":25.82,"c":25.94,"v":2512763},{"d":"2026-04-13","o":25.71,"h":26.57,"l":25.5,"c":26.55,"v":2378982},{"d":"2026-04-14","o":26.58,"h":27.01,"l":26.19,"c":26.56,"v":2386549},{"d":"2026-04-15","o":26.56,"h":26.65,"l":26.22,"c":26.61,"v":2038393},{"d":"2026-04-16","o":26.51,"h":27.01,"l":26.14,"c":26.89,"v":2569755},{"d":"2026-04-17","o":27,"h":27.86,"l":26.76,"c":27,"v":3548453},{"d":"2026-04-20","o":26.81,"h":27.87,"l":26.81,"c":27.84,"v":3442732},{"d":"2026-04-21","o":28.05,"h":28.27,"l":27.38,"c":27.44,"v":1680616},{"d":"2026-04-22","o":27.65,"h":28.17,"l":27.49,"c":28.01,"v":2458841},{"d":"2026-04-23","o":27.89,"h":28.03,"l":26.98,"c":27.34,"v":1865907},{"d":"2026-04-24","o":26.73,"h":27.72,"l":25.87,"c":27.38,"v":2910116},{"d":"2026-04-27","o":27.39,"h":28.47,"l":27.26,"c":28.15,"v":2252976},{"d":"2026-04-28","o":28.42,"h":28.49,"l":27.49,"c":27.58,"v":1852896},{"d":"2026-04-29","o":27.58,"h":28.57,"l":27.05,"c":28.26,"v":3843913},{"d":"2026-04-30","o":27.27,"h":27.7,"l":21.61,"c":25.9,"v":10831131},{"d":"2026-05-01","o":25.79,"h":27.95,"l":25.72,"c":27.85,"v":5244789},{"d":"2026-05-04","o":29.38,"h":30.2,"l":27.58,"c":27.68,"v":4074692},{"d":"2026-05-05","o":27.5,"h":27.9,"l":25.25,"c":25.27,"v":2813746},{"d":"2026-05-06","o":25.27,"h":26.06,"l":25.23,"c":25.3,"v":2402225},{"d":"2026-05-07","o":25.12,"h":25.37,"l":24.34,"c":24.46,"v":2187591},{"d":"2026-05-08","o":24.61,"h":25.48,"l":24.61,"c":25.18,"v":1759268},{"d":"2026-05-11","o":25.14,"h":25.69,"l":24.95,"c":25.01,"v":1506971},{"d":"2026-05-12","o":25.07,"h":26.45,"l":24.45,"c":26.02,"v":2214714},{"d":"2026-05-13","o":26.03,"h":27.75,"l":26,"c":27.15,"v":3188218},{"d":"2026-05-14","o":27.17,"h":27.57,"l":26.74,"c":26.8,"v":2076444},{"d":"2026-05-15","o":26.4,"h":26.52,"l":25.61,"c":25.81,"v":1222176},{"d":"2026-05-18","o":25.56,"h":26.05,"l":25.27,"c":25.31,"v":1830522},{"d":"2026-05-19","o":25.08,"h":25.4,"l":23.94,"c":24.92,"v":2934623}]