[{"d":"1995-11-17","o":10.75,"h":10.75,"l":10,"c":10,"v":1867800},{"d":"1995-11-20","o":10.38,"h":10.38,"l":10,"c":10,"v":314000},{"d":"1995-11-21","o":10.38,"h":10.38,"l":9.5,"c":9.5,"v":296700},{"d":"1995-11-22","o":10,"h":10,"l":9.5,"c":9.5,"v":216200},{"d":"1995-11-24","o":9.75,"h":9.75,"l":9.5,"c":9.75,"v":20500},{"d":"1995-11-27","o":9.5,"h":9.75,"l":8.75,"c":9,"v":73300},{"d":"1995-11-28","o":8.75,"h":9.25,"l":8.75,"c":9.25,"v":37300},{"d":"1995-11-29","o":9.5,"h":10,"l":9,"c":9.88,"v":283800},{"d":"1995-11-30","o":10.5,"h":10.88,"l":10,"c":10.5,"v":657800},{"d":"1995-12-01","o":10.5,"h":11,"l":10.12,"c":10.5,"v":245700},{"d":"1995-12-04","o":11,"h":11,"l":10.5,"c":10.5,"v":67000},{"d":"1995-12-05","o":11,"h":11,"l":10.5,"c":10.69,"v":82900},{"d":"1995-12-06","o":11,"h":11,"l":10.25,"c":10.38,"v":62700},{"d":"1995-12-07","o":10.88,"h":10.88,"l":10.25,"c":10.31,"v":29900},{"d":"1995-12-08","o":10.88,"h":11,"l":10.25,"c":10.25,"v":84200},{"d":"1995-12-11","o":11,"h":11,"l":10.38,"c":10.62,"v":106600},{"d":"1995-12-12","o":10.5,"h":10.88,"l":10,"c":10.12,"v":148300},{"d":"1995-12-13","o":10,"h":10.5,"l":9.62,"c":9.62,"v":162700},{"d":"1995-12-14","o":10,"h":10,"l":9.5,"c":9.5,"v":104300},{"d":"1995-12-15","o":9.5,"h":10,"l":9.5,"c":9.5,"v":98700},{"d":"1995-12-18","o":9.5,"h":10,"l":8.5,"c":8.5,"v":129300},{"d":"1995-12-19","o":8.5,"h":9,"l":8.5,"c":8.75,"v":49500},{"d":"1995-12-20","o":9,"h":9,"l":8.62,"c":8.62,"v":46100},{"d":"1995-12-21","o":8.62,"h":9,"l":8.62,"c":9,"v":20900},{"d":"1995-12-22","o":9,"h":9,"l":8.25,"c":9,"v":142600},{"d":"1995-12-26","o":8.75,"h":9.38,"l":8.75,"c":9.38,"v":42200},{"d":"1995-12-27","o":9.38,"h":9.38,"l":9,"c":9,"v":24300},{"d":"1995-12-28","o":9.25,"h":9.75,"l":9.12,"c":9.38,"v":67300},{"d":"1995-12-29","o":9.25,"h":9.75,"l":9,"c":9,"v":30000},{"d":"1996-01-02","o":9.75,"h":9.75,"l":9,"c":9,"v":10800},{"d":"1996-01-03","o":9,"h":9.75,"l":9,"c":9.75,"v":7500},{"d":"1996-01-04","o":9.75,"h":9.75,"l":8.75,"c":9,"v":10000},{"d":"1996-01-05","o":9.25,"h":9.25,"l":8.25,"c":8.75,"v":71100},{"d":"1996-01-08","o":8.75,"h":8.75,"l":8.25,"c":8.25,"v":200},{"d":"1996-01-09","o":8.25,"h":8.75,"l":8.25,"c":8.75,"v":11000},{"d":"1996-01-10","o":8.75,"h":8.75,"l":7.38,"c":7.38,"v":62500},{"d":"1996-01-11","o":8.12,"h":8.12,"l":7.38,"c":8.12,"v":39200},{"d":"1996-01-12","o":8.12,"h":8.12,"l":6.5,"c":7.38,"v":768000},{"d":"1996-01-15","o":7.38,"h":7.62,"l":6.62,"c":7.12,"v":58400},{"d":"1996-01-16","o":7.12,"h":7.12,"l":6.62,"c":6.62,"v":11000},{"d":"1996-01-17","o":7.12,"h":7.12,"l":6.5,"c":6.62,"v":5400},{"d":"1996-01-18","o":6.88,"h":6.88,"l":6.5,"c":6.88,"v":144400},{"d":"1996-01-19","o":6.88,"h":7.62,"l":6.62,"c":7.62,"v":78600},{"d":"1996-01-22","o":7.5,"h":8.12,"l":7.5,"c":8,"v":78400},{"d":"1996-01-23","o":8.25,"h":8.62,"l":8.19,"c":8.62,"v":148400},{"d":"1996-01-24","o":8.62,"h":8.62,"l":8,"c":8.62,"v":200400},{"d":"1996-01-25","o":8.62,"h":8.62,"l":8.12,"c":8.62,"v":21100},{"d":"1996-01-26","o":8.62,"h":8.62,"l":8,"c":8,"v":33800},{"d":"1996-01-29","o":8.62,"h":8.75,"l":8.12,"c":8.5,"v":20400},{"d":"1996-01-30","o":8.75,"h":8.75,"l":8.38,"c":8.75,"v":22500},{"d":"1996-01-31","o":8.75,"h":8.75,"l":8.25,"c":8.75,"v":50300},{"d":"1996-02-01","o":8.75,"h":8.75,"l":8.38,"c":8.75,"v":28600},{"d":"1996-02-02","o":8.75,"h":8.75,"l":8.25,"c":8.75,"v":22200},{"d":"1996-02-05","o":8.62,"h":8.75,"l":8.25,"c":8.38,"v":70700},{"d":"1996-02-06","o":8.38,"h":8.38,"l":7.88,"c":8.25,"v":47400},{"d":"1996-02-07","o":7.88,"h":8.38,"l":7.88,"c":8.38,"v":105600},{"d":"1996-02-08","o":8.12,"h":8.38,"l":8.12,"c":8.25,"v":86300},{"d":"1996-02-09","o":8.25,"h":8.38,"l":8.19,"c":8.38,"v":31400},{"d":"1996-02-12","o":8.38,"h":8.38,"l":8.19,"c":8.25,"v":64400},{"d":"1996-02-13","o":8.12,"h":8.38,"l":8,"c":8.38,"v":56300},{"d":"1996-02-14","o":8.38,"h":10,"l":8.38,"c":9.5,"v":172100},{"d":"1996-02-15","o":9.5,"h":9.5,"l":8.25,"c":8.5,"v":276100},{"d":"1996-02-16","o":8.75,"h":8.75,"l":8.25,"c":8.75,"v":34300},{"d":"1996-02-20","o":9,"h":9.25,"l":8.5,"c":9.12,"v":31700},{"d":"1996-02-21","o":8.5,"h":9.25,"l":8.5,"c":9,"v":13300},{"d":"1996-02-22","o":9.25,"h":9.25,"l":8.5,"c":8.69,"v":39200},{"d":"1996-02-23","o":8.75,"h":8.88,"l":8,"c":8.25,"v":19500},{"d":"1996-02-26","o":8.75,"h":8.75,"l":8,"c":8,"v":18200},{"d":"1996-02-27","o":8.25,"h":8.5,"l":8,"c":8,"v":26300},{"d":"1996-02-28","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":2600},{"d":"1996-02-29","o":8.25,"h":8.5,"l":8,"c":8.25,"v":42200},{"d":"1996-03-01","o":8.25,"h":8.25,"l":8.12,"c":8.25,"v":6400},{"d":"1996-03-04","o":8.25,"h":8.25,"l":7.5,"c":8,"v":70100},{"d":"1996-03-05","o":8,"h":8,"l":7.5,"c":7.62,"v":11400},{"d":"1996-03-06","o":7.5,"h":8,"l":7.5,"c":7.5,"v":8100},{"d":"1996-03-07","o":8,"h":8,"l":7.5,"c":7.75,"v":20700},{"d":"1996-03-08","o":7.88,"h":7.88,"l":6.75,"c":7.62,"v":110500},{"d":"1996-03-11","o":7.25,"h":8,"l":7.25,"c":7.62,"v":116500},{"d":"1996-03-12","o":8,"h":8,"l":7.62,"c":8,"v":15400},{"d":"1996-03-13","o":7.88,"h":8,"l":7.75,"c":7.94,"v":21000},{"d":"1996-03-14","o":8,"h":8.25,"l":7.88,"c":8.25,"v":14100},{"d":"1996-03-15","o":8.25,"h":8.25,"l":8.12,"c":8.25,"v":10600},{"d":"1996-03-18","o":8.25,"h":8.25,"l":8,"c":8,"v":54800},{"d":"1996-03-19","o":8.12,"h":8.12,"l":8,"c":8.12,"v":11200},{"d":"1996-03-20","o":8.12,"h":8.12,"l":8,"c":8,"v":11500},{"d":"1996-03-21","o":8,"h":8.25,"l":7.88,"c":7.88,"v":26700},{"d":"1996-03-22","o":8.12,"h":8.12,"l":7.88,"c":8,"v":7500},{"d":"1996-03-25","o":7.88,"h":8.12,"l":7.88,"c":8.12,"v":16300},{"d":"1996-03-26","o":7.88,"h":8.12,"l":7.88,"c":7.88,"v":151000},{"d":"1996-03-27","o":7.88,"h":8.12,"l":7.75,"c":7.88,"v":12500},{"d":"1996-03-28","o":7.88,"h":8.12,"l":7.88,"c":7.88,"v":7500},{"d":"1996-03-29","o":7.88,"h":8.12,"l":7.88,"c":8,"v":6900},{"d":"1996-04-01","o":7.88,"h":8.12,"l":7.88,"c":7.88,"v":17800},{"d":"1996-04-02","o":7.88,"h":8.12,"l":7.88,"c":7.88,"v":17200},{"d":"1996-04-03","o":7.88,"h":8.12,"l":7.88,"c":8.12,"v":1400},{"d":"1996-04-04","o":8.12,"h":8.12,"l":7.88,"c":8.12,"v":33300},{"d":"1996-04-08","o":8.12,"h":8.12,"l":7.88,"c":7.88,"v":17800},{"d":"1996-04-09","o":7.62,"h":7.75,"l":5.75,"c":6,"v":345700},{"d":"1996-04-10","o":6.12,"h":7.12,"l":5.88,"c":6.5,"v":124700},{"d":"1996-04-11","o":6.5,"h":6.88,"l":6.38,"c":6.5,"v":59300},{"d":"1996-04-12","o":6.88,"h":6.88,"l":6.38,"c":6.62,"v":20500},{"d":"1996-04-15","o":6.38,"h":7,"l":6.38,"c":7,"v":32400},{"d":"1996-04-16","o":7,"h":7,"l":6.5,"c":6.75,"v":10500},{"d":"1996-04-17","o":7,"h":7,"l":6.5,"c":6.5,"v":8200},{"d":"1996-04-18","o":7,"h":7,"l":6.5,"c":6.88,"v":27200},{"d":"1996-04-19","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":1900},{"d":"1996-04-22","o":6.88,"h":7.12,"l":6.5,"c":6.88,"v":50600},{"d":"1996-04-23","o":7.12,"h":7.25,"l":6.88,"c":7.25,"v":11700},{"d":"1996-04-24","o":7.25,"h":7.88,"l":7.25,"c":7.88,"v":48600},{"d":"1996-04-25","o":8,"h":8,"l":7.38,"c":7.75,"v":41500},{"d":"1996-04-26","o":7.75,"h":7.75,"l":7.25,"c":7.5,"v":60900},{"d":"1996-04-29","o":7.25,"h":8.5,"l":7.25,"c":8,"v":29900},{"d":"1996-04-30","o":8.5,"h":9,"l":8,"c":8.75,"v":41000},{"d":"1996-05-01","o":8.5,"h":9.12,"l":8.5,"c":9.12,"v":77200},{"d":"1996-05-02","o":9.12,"h":9.12,"l":8.25,"c":8.5,"v":56300},{"d":"1996-05-03","o":8.62,"h":8.62,"l":8,"c":8.62,"v":7300},{"d":"1996-05-06","o":8,"h":8.62,"l":8,"c":8.5,"v":7400},{"d":"1996-05-07","o":8.62,"h":8.62,"l":8,"c":8.25,"v":20300},{"d":"1996-05-08","o":8.25,"h":8.25,"l":7.5,"c":7.75,"v":42700},{"d":"1996-05-09","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":21700},{"d":"1996-05-10","o":7.62,"h":7.75,"l":7.5,"c":7.5,"v":8300},{"d":"1996-05-13","o":7.5,"h":7.88,"l":7.5,"c":7.88,"v":28500},{"d":"1996-05-14","o":7.88,"h":8,"l":7.62,"c":7.81,"v":45700},{"d":"1996-05-15","o":8,"h":8,"l":7.5,"c":8,"v":61900},{"d":"1996-05-16","o":8,"h":8,"l":7.5,"c":8,"v":13000},{"d":"1996-05-17","o":8,"h":8,"l":7.38,"c":7.5,"v":41700},{"d":"1996-05-20","o":7.25,"h":7.88,"l":7.25,"c":7.38,"v":4700},{"d":"1996-05-21","o":7.38,"h":7.88,"l":7.38,"c":7.38,"v":17000},{"d":"1996-05-22","o":7.38,"h":7.88,"l":7.38,"c":7.75,"v":32700},{"d":"1996-05-23","o":7.5,"h":7.88,"l":7.5,"c":7.88,"v":51900},{"d":"1996-05-24","o":7.62,"h":7.88,"l":7.5,"c":7.5,"v":26600},{"d":"1996-05-28","o":7.5,"h":7.88,"l":7.38,"c":7.5,"v":41600},{"d":"1996-05-29","o":7.38,"h":7.88,"l":7.38,"c":7.88,"v":11500},{"d":"1996-05-30","o":7.88,"h":8,"l":7.62,"c":8,"v":6100},{"d":"1996-05-31","o":8,"h":8.12,"l":7.75,"c":8,"v":58200},{"d":"1996-06-03","o":7.75,"h":8.12,"l":7.75,"c":8.12,"v":36700},{"d":"1996-06-04","o":7.88,"h":8.12,"l":7.75,"c":7.88,"v":5700},{"d":"1996-06-05","o":7.75,"h":8,"l":7.5,"c":8,"v":11500},{"d":"1996-06-06","o":8,"h":8,"l":7.5,"c":8,"v":70500},{"d":"1996-06-07","o":7.5,"h":8,"l":7.5,"c":8,"v":40800},{"d":"1996-06-10","o":8,"h":8.25,"l":7.75,"c":8.25,"v":140200},{"d":"1996-06-11","o":7.88,"h":8.5,"l":7.88,"c":8.25,"v":60900},{"d":"1996-06-12","o":8.38,"h":8.5,"l":8.12,"c":8.5,"v":55800},{"d":"1996-06-13","o":8.5,"h":8.5,"l":8,"c":8.38,"v":30000},{"d":"1996-06-14","o":8.38,"h":8.38,"l":7.88,"c":8.25,"v":18500},{"d":"1996-06-17","o":8.25,"h":8.25,"l":7.75,"c":8.25,"v":6500},{"d":"1996-06-18","o":8.25,"h":8.25,"l":7.25,"c":7.25,"v":32300},{"d":"1996-06-19","o":7.5,"h":7.75,"l":7.31,"c":7.62,"v":36600},{"d":"1996-06-20","o":7.75,"h":7.75,"l":7.25,"c":7.75,"v":6200},{"d":"1996-06-21","o":7.75,"h":7.75,"l":7.25,"c":7.75,"v":2400},{"d":"1996-06-24","o":7.75,"h":7.75,"l":7.25,"c":7.25,"v":4900},{"d":"1996-06-25","o":7.38,"h":7.75,"l":7.25,"c":7.25,"v":26500},{"d":"1996-06-26","o":7.25,"h":7.75,"l":7.25,"c":7.5,"v":15700},{"d":"1996-06-27","o":7.25,"h":7.75,"l":7,"c":7.25,"v":26900},{"d":"1996-06-28","o":7.5,"h":7.75,"l":7.25,"c":7.75,"v":49200},{"d":"1996-07-01","o":7.75,"h":7.75,"l":6.5,"c":7,"v":101100},{"d":"1996-07-02","o":6.5,"h":7,"l":6.5,"c":6.5,"v":29800},{"d":"1996-07-03","o":6.5,"h":6.88,"l":6.5,"c":6.5,"v":14400},{"d":"1996-07-05","o":6.62,"h":6.88,"l":6.62,"c":6.88,"v":8100},{"d":"1996-07-08","o":6.5,"h":6.88,"l":6.25,"c":6.5,"v":44000},{"d":"1996-07-09","o":6.88,"h":6.88,"l":6.25,"c":6.62,"v":92700},{"d":"1996-07-10","o":6.62,"h":6.62,"l":6.12,"c":6.62,"v":63000},{"d":"1996-07-11","o":6.62,"h":6.62,"l":6.12,"c":6.25,"v":30800},{"d":"1996-07-12","o":6.12,"h":6.62,"l":6.12,"c":6.38,"v":4100},{"d":"1996-07-15","o":6.62,"h":6.62,"l":5.88,"c":6.38,"v":13100},{"d":"1996-07-16","o":5.88,"h":6.25,"l":5.25,"c":5.62,"v":60700},{"d":"1996-07-17","o":5.75,"h":6,"l":5.38,"c":5.62,"v":122100},{"d":"1996-07-18","o":6,"h":6.25,"l":5.75,"c":6.25,"v":30000},{"d":"1996-07-19","o":6.25,"h":7.38,"l":5.75,"c":6.75,"v":120300},{"d":"1996-07-22","o":6.75,"h":7.25,"l":6.75,"c":6.75,"v":31300},{"d":"1996-07-23","o":7.25,"h":7.25,"l":6.38,"c":6.38,"v":38100},{"d":"1996-07-24","o":5.88,"h":6.38,"l":5.62,"c":5.62,"v":49500},{"d":"1996-07-25","o":5.88,"h":5.88,"l":5.62,"c":5.62,"v":22600},{"d":"1996-07-26","o":5.88,"h":6,"l":5.62,"c":6,"v":6900},{"d":"1996-07-29","o":6,"h":6,"l":5.75,"c":6,"v":7100},{"d":"1996-07-30","o":5.75,"h":6,"l":5.62,"c":5.75,"v":24100},{"d":"1996-07-31","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":13500},{"d":"1996-08-01","o":6.38,"h":6.38,"l":5.88,"c":5.88,"v":1600},{"d":"1996-08-02","o":6.38,"h":6.38,"l":5.88,"c":5.88,"v":7100},{"d":"1996-08-05","o":6.38,"h":6.38,"l":5.88,"c":6.38,"v":10300},{"d":"1996-08-06","o":6.38,"h":6.38,"l":6.12,"c":6.38,"v":3300},{"d":"1996-08-07","o":6.38,"h":6.38,"l":5.88,"c":6.38,"v":31400},{"d":"1996-08-08","o":6.38,"h":6.38,"l":6,"c":6.12,"v":4500},{"d":"1996-08-09","o":6,"h":6.38,"l":6,"c":6.38,"v":8400},{"d":"1996-08-12","o":6.38,"h":6.38,"l":6.12,"c":6.12,"v":6200},{"d":"1996-08-13","o":6,"h":6.38,"l":6,"c":6,"v":15100},{"d":"1996-08-14","o":6.38,"h":6.62,"l":6.38,"c":6.62,"v":14000},{"d":"1996-08-15","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":13000},{"d":"1996-08-16","o":6.38,"h":6.88,"l":6.38,"c":6.75,"v":30800},{"d":"1996-08-19","o":6.88,"h":7,"l":6.62,"c":6.75,"v":25400},{"d":"1996-08-20","o":7,"h":7.38,"l":6.75,"c":7.38,"v":33700},{"d":"1996-08-21","o":7,"h":7.38,"l":6.88,"c":7.12,"v":21600},{"d":"1996-08-22","o":7.12,"h":7.12,"l":6.75,"c":7,"v":6500},{"d":"1996-08-23","o":6.75,"h":7.12,"l":6.62,"c":6.62,"v":22800},{"d":"1996-08-26","o":6.75,"h":7.12,"l":6.75,"c":6.75,"v":4500},{"d":"1996-08-27","o":6.75,"h":7.38,"l":6.75,"c":7.12,"v":87200},{"d":"1996-08-28","o":7.12,"h":7.12,"l":6.69,"c":6.88,"v":61800},{"d":"1996-08-29","o":6.88,"h":7,"l":6.62,"c":6.88,"v":30600},{"d":"1996-08-30","o":6.75,"h":7,"l":6.75,"c":7,"v":1300},{"d":"1996-09-03","o":6.5,"h":6.5,"l":5.5,"c":5.5,"v":108500},{"d":"1996-09-04","o":5.75,"h":5.75,"l":5.12,"c":5.38,"v":81300},{"d":"1996-09-05","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":30100},{"d":"1996-09-06","o":5.5,"h":5.5,"l":5.25,"c":5.38,"v":40000},{"d":"1996-09-09","o":5.25,"h":5.5,"l":5.12,"c":5.38,"v":46000},{"d":"1996-09-10","o":5.25,"h":5.25,"l":5,"c":5.06,"v":16100},{"d":"1996-09-11","o":5.25,"h":5.25,"l":5,"c":5.25,"v":10800},{"d":"1996-09-12","o":5.25,"h":5.25,"l":4.88,"c":4.88,"v":39700},{"d":"1996-09-13","o":4.88,"h":5.25,"l":4.88,"c":5.25,"v":20300},{"d":"1996-09-16","o":5.25,"h":5.38,"l":5,"c":5.38,"v":7200},{"d":"1996-09-17","o":5.38,"h":5.38,"l":5,"c":5.25,"v":30300},{"d":"1996-09-18","o":5,"h":5.38,"l":4.62,"c":5.38,"v":511200},{"d":"1996-09-19","o":5.38,"h":5.38,"l":4.5,"c":4.5,"v":82800},{"d":"1996-09-20","o":4.5,"h":5.12,"l":4.5,"c":4.88,"v":53400},{"d":"1996-09-23","o":4.5,"h":5.12,"l":4.5,"c":5,"v":69100},{"d":"1996-09-24","o":5,"h":5.25,"l":4.62,"c":5,"v":53200},{"d":"1996-09-25","o":4.88,"h":5.5,"l":4.88,"c":5,"v":34400},{"d":"1996-09-26","o":5.38,"h":5.38,"l":5.12,"c":5.38,"v":23600},{"d":"1996-09-27","o":5.25,"h":5.38,"l":5.12,"c":5.38,"v":4600},{"d":"1996-09-30","o":5.38,"h":5.38,"l":5,"c":5.38,"v":30500},{"d":"1996-10-01","o":5.38,"h":5.38,"l":5,"c":5.38,"v":8000},{"d":"1996-10-02","o":5.38,"h":5.38,"l":4.88,"c":5,"v":3000},{"d":"1996-10-03","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":7000},{"d":"1996-10-04","o":4.88,"h":5.25,"l":4.88,"c":4.88,"v":19700},{"d":"1996-10-07","o":5,"h":5,"l":4.94,"c":5,"v":13000},{"d":"1996-10-08","o":5.25,"h":5.25,"l":4.88,"c":5.25,"v":4700},{"d":"1996-10-09","o":5.25,"h":5.25,"l":5,"c":5.25,"v":14800},{"d":"1996-10-10","o":5,"h":5.25,"l":5,"c":5.12,"v":14300},{"d":"1996-10-11","o":5,"h":5.12,"l":4.88,"c":4.88,"v":8400},{"d":"1996-10-14","o":5.12,"h":5.12,"l":4.88,"c":4.88,"v":400},{"d":"1996-10-15","o":4.75,"h":5.12,"l":4.75,"c":4.75,"v":11300},{"d":"1996-10-16","o":4.75,"h":5,"l":4.5,"c":4.62,"v":32200},{"d":"1996-10-17","o":4.5,"h":4.75,"l":4.25,"c":4.25,"v":16000},{"d":"1996-10-18","o":4.25,"h":4.75,"l":4.25,"c":4.75,"v":5300},{"d":"1996-10-21","o":4.75,"h":4.75,"l":4.38,"c":4.38,"v":9200},{"d":"1996-10-22","o":4.38,"h":4.75,"l":2.88,"c":3.5,"v":225000},{"d":"1996-10-23","o":3.75,"h":3.88,"l":3.5,"c":3.88,"v":99500},{"d":"1996-10-24","o":3.88,"h":3.88,"l":3.5,"c":3.5,"v":296800},{"d":"1996-10-25","o":3.5,"h":4.12,"l":3.5,"c":4,"v":110100},{"d":"1996-10-28","o":4.12,"h":4.25,"l":4,"c":4.25,"v":24900},{"d":"1996-10-29","o":4.25,"h":4.25,"l":4,"c":4.06,"v":18600},{"d":"1996-10-30","o":4.25,"h":4.25,"l":3.75,"c":3.75,"v":34600},{"d":"1996-10-31","o":4.12,"h":4.12,"l":3.75,"c":4.12,"v":29200},{"d":"1996-11-01","o":4.12,"h":4.12,"l":3.88,"c":4.12,"v":20700},{"d":"1996-11-04","o":4.12,"h":4.12,"l":3.62,"c":3.62,"v":9100},{"d":"1996-11-05","o":3.75,"h":4,"l":3.75,"c":4,"v":13000},{"d":"1996-11-06","o":3.88,"h":4.62,"l":3.88,"c":4.62,"v":83100},{"d":"1996-11-07","o":4.62,"h":5.62,"l":4.12,"c":5.62,"v":73700},{"d":"1996-11-08","o":5.25,"h":6.25,"l":5.25,"c":5.88,"v":90300},{"d":"1996-11-11","o":5.62,"h":6,"l":5.62,"c":5.88,"v":23800},{"d":"1996-11-12","o":6,"h":6.12,"l":5.88,"c":5.88,"v":30100},{"d":"1996-11-13","o":6.12,"h":6.12,"l":5,"c":5.5,"v":54800},{"d":"1996-11-14","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":20500},{"d":"1996-11-15","o":5.75,"h":5.75,"l":5.12,"c":5.12,"v":13000},{"d":"1996-11-18","o":5.25,"h":5.38,"l":5.12,"c":5.25,"v":26700},{"d":"1996-11-19","o":5.25,"h":5.75,"l":5.25,"c":5.75,"v":35200},{"d":"1996-11-20","o":5.5,"h":5.75,"l":5.12,"c":5.5,"v":37800},{"d":"1996-11-21","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":27900},{"d":"1996-11-22","o":5.5,"h":6.5,"l":5.25,"c":5.88,"v":121200},{"d":"1996-11-25","o":5.88,"h":6.25,"l":5.88,"c":6,"v":34300},{"d":"1996-11-26","o":6,"h":6.12,"l":5.62,"c":6,"v":34300},{"d":"1996-11-27","o":6,"h":6.5,"l":5.75,"c":6.25,"v":62500},{"d":"1996-11-29","o":6.5,"h":6.75,"l":6.5,"c":6.62,"v":31000},{"d":"1996-12-02","o":6.88,"h":7.25,"l":6.75,"c":6.88,"v":69200},{"d":"1996-12-03","o":7.12,"h":7.12,"l":6.62,"c":6.62,"v":36200},{"d":"1996-12-04","o":6.88,"h":7,"l":6.62,"c":6.62,"v":26800},{"d":"1996-12-05","o":6.88,"h":6.88,"l":6.62,"c":6.62,"v":5200},{"d":"1996-12-06","o":6.62,"h":6.75,"l":6.38,"c":6.62,"v":26100},{"d":"1996-12-09","o":6.25,"h":6.75,"l":6.25,"c":6.75,"v":47500},{"d":"1996-12-10","o":6.75,"h":6.75,"l":6.38,"c":6.38,"v":32600},{"d":"1996-12-11","o":6.5,"h":6.5,"l":6.12,"c":6.38,"v":37900},{"d":"1996-12-12","o":6.25,"h":6.5,"l":6,"c":6.38,"v":25100},{"d":"1996-12-13","o":6,"h":6.38,"l":6,"c":6,"v":24900},{"d":"1996-12-16","o":6,"h":6.38,"l":6,"c":6.12,"v":8500},{"d":"1996-12-17","o":6.12,"h":6.12,"l":5.75,"c":5.88,"v":40900},{"d":"1996-12-18","o":5.88,"h":6.12,"l":5.88,"c":6,"v":78700},{"d":"1996-12-19","o":6.12,"h":6.12,"l":5.75,"c":5.88,"v":25500},{"d":"1996-12-20","o":5.75,"h":5.88,"l":5.38,"c":5.5,"v":33100},{"d":"1996-12-23","o":5.5,"h":5.62,"l":5.38,"c":5.5,"v":46800},{"d":"1996-12-24","o":5.25,"h":5.62,"l":5.25,"c":5.62,"v":3100},{"d":"1996-12-26","o":5.5,"h":5.5,"l":5,"c":5.25,"v":28600},{"d":"1996-12-27","o":5.12,"h":5.38,"l":5.12,"c":5.25,"v":30100},{"d":"1996-12-30","o":5.12,"h":5.38,"l":5.12,"c":5.38,"v":27800},{"d":"1996-12-31","o":5.25,"h":5.38,"l":5.12,"c":5.38,"v":85300},{"d":"1997-01-02","o":5.25,"h":5.62,"l":5.25,"c":5.62,"v":11300},{"d":"1997-01-03","o":5.62,"h":5.75,"l":5.25,"c":5.5,"v":16000},{"d":"1997-01-06","o":5.5,"h":5.75,"l":5.25,"c":5.62,"v":12900},{"d":"1997-01-07","o":5.25,"h":5.62,"l":5.25,"c":5.25,"v":51400},{"d":"1997-01-08","o":5.62,"h":5.62,"l":5.25,"c":5.25,"v":11900},{"d":"1997-01-09","o":5.25,"h":5.75,"l":5.25,"c":5.25,"v":12100},{"d":"1997-01-10","o":5.5,"h":5.62,"l":5.25,"c":5.5,"v":5500},{"d":"1997-01-13","o":5.62,"h":5.88,"l":5.25,"c":5.88,"v":69300},{"d":"1997-01-14","o":5.88,"h":7.12,"l":5.75,"c":6.62,"v":101700},{"d":"1997-01-15","o":6.88,"h":6.88,"l":6.5,"c":6.5,"v":90700},{"d":"1997-01-16","o":6.75,"h":6.75,"l":6.25,"c":6.38,"v":11900},{"d":"1997-01-17","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":14600},{"d":"1997-01-20","o":6.12,"h":7.12,"l":6.12,"c":7.12,"v":87200},{"d":"1997-01-21","o":7,"h":7.25,"l":6.88,"c":7.25,"v":151800},{"d":"1997-01-22","o":7.38,"h":7.88,"l":7,"c":7.12,"v":96100},{"d":"1997-01-23","o":7.5,"h":7.62,"l":7.12,"c":7.25,"v":73100},{"d":"1997-01-24","o":7.25,"h":7.5,"l":6.5,"c":6.75,"v":65000},{"d":"1997-01-27","o":6.75,"h":6.88,"l":6.62,"c":6.88,"v":20300},{"d":"1997-01-28","o":6.88,"h":7,"l":6.62,"c":6.88,"v":25000},{"d":"1997-01-29","o":7,"h":7.25,"l":6.88,"c":7,"v":17100},{"d":"1997-01-30","o":7.25,"h":7.25,"l":7,"c":7,"v":28600},{"d":"1997-01-31","o":7.12,"h":7.75,"l":7,"c":7.5,"v":135800},{"d":"1997-02-03","o":7.62,"h":7.75,"l":7.25,"c":7.25,"v":31500},{"d":"1997-02-04","o":7.25,"h":7.38,"l":7.12,"c":7.12,"v":36200},{"d":"1997-02-05","o":7.25,"h":7.75,"l":7.25,"c":7.75,"v":89200},{"d":"1997-02-06","o":7.5,"h":8,"l":7.5,"c":7.62,"v":42900},{"d":"1997-02-07","o":7.75,"h":7.75,"l":7.5,"c":7.5,"v":40100},{"d":"1997-02-10","o":7.75,"h":7.75,"l":7.12,"c":7.12,"v":40400},{"d":"1997-02-11","o":7.38,"h":7.38,"l":7.12,"c":7.12,"v":23300},{"d":"1997-02-12","o":7.38,"h":7.5,"l":7.12,"c":7.25,"v":52700},{"d":"1997-02-13","o":7.12,"h":7.5,"l":7.12,"c":7.12,"v":48800},{"d":"1997-02-14","o":7.12,"h":7.38,"l":7,"c":7.12,"v":36200},{"d":"1997-02-18","o":7.12,"h":7.12,"l":6.88,"c":6.88,"v":42000},{"d":"1997-02-19","o":7,"h":7.12,"l":6.88,"c":7.12,"v":12600},{"d":"1997-02-20","o":6.88,"h":7.12,"l":6.88,"c":7.06,"v":27600},{"d":"1997-02-21","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":26700},{"d":"1997-02-24","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":13400},{"d":"1997-02-25","o":6.88,"h":7.12,"l":6.88,"c":7,"v":37300},{"d":"1997-02-26","o":6.88,"h":7.12,"l":6.62,"c":6.88,"v":44800},{"d":"1997-02-27","o":6.75,"h":6.75,"l":6.62,"c":6.75,"v":5900},{"d":"1997-02-28","o":6.75,"h":6.88,"l":6.25,"c":6.5,"v":61200},{"d":"1997-03-03","o":6.25,"h":6.62,"l":6.25,"c":6.62,"v":4500},{"d":"1997-03-04","o":6.5,"h":6.62,"l":6.25,"c":6.62,"v":11200},{"d":"1997-03-05","o":6.38,"h":6.62,"l":6.38,"c":6.5,"v":21300},{"d":"1997-03-06","o":6.62,"h":6.62,"l":6.5,"c":6.62,"v":91600},{"d":"1997-03-07","o":6.75,"h":7,"l":6.62,"c":7,"v":49200},{"d":"1997-03-10","o":7,"h":7.5,"l":7,"c":7.38,"v":59200},{"d":"1997-03-11","o":7.38,"h":7.38,"l":6.88,"c":6.88,"v":24300},{"d":"1997-03-12","o":6.88,"h":7.5,"l":6.88,"c":7.12,"v":64500},{"d":"1997-03-13","o":7.12,"h":7.25,"l":7.06,"c":7.25,"v":21800},{"d":"1997-03-14","o":7.12,"h":7.38,"l":7.12,"c":7.38,"v":23700},{"d":"1997-03-17","o":7.12,"h":7.38,"l":7,"c":7.25,"v":10200},{"d":"1997-03-18","o":7.25,"h":7.5,"l":7.12,"c":7.5,"v":14900},{"d":"1997-03-19","o":7.5,"h":7.5,"l":7,"c":7.31,"v":13000},{"d":"1997-03-20","o":7.31,"h":7.5,"l":7,"c":7.38,"v":26800},{"d":"1997-03-21","o":7.12,"h":7.38,"l":7.12,"c":7.12,"v":2100},{"d":"1997-03-24","o":7.38,"h":7.5,"l":7.25,"c":7.5,"v":28600},{"d":"1997-03-25","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":23500},{"d":"1997-03-26","o":7.62,"h":8.38,"l":7.5,"c":8,"v":55700},{"d":"1997-03-27","o":8,"h":8.25,"l":7.88,"c":8,"v":16800},{"d":"1997-03-31","o":8,"h":8.06,"l":7.5,"c":7.5,"v":15100},{"d":"1997-04-01","o":7.5,"h":7.5,"l":7.12,"c":7.25,"v":41400},{"d":"1997-04-02","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":40800},{"d":"1997-04-03","o":7.25,"h":7.38,"l":7.25,"c":7.38,"v":19500},{"d":"1997-04-04","o":7.38,"h":7.88,"l":7.25,"c":7.75,"v":54000},{"d":"1997-04-07","o":7.88,"h":8,"l":7.62,"c":7.75,"v":12200},{"d":"1997-04-08","o":8,"h":8.62,"l":8,"c":8.25,"v":66000},{"d":"1997-04-09","o":8.25,"h":8.31,"l":8.12,"c":8.25,"v":33000},{"d":"1997-04-10","o":8,"h":8.38,"l":7.5,"c":8,"v":37900},{"d":"1997-04-11","o":8.12,"h":8.19,"l":7.5,"c":8,"v":30300},{"d":"1997-04-14","o":8,"h":8,"l":7.75,"c":8,"v":3700},{"d":"1997-04-15","o":8,"h":8.62,"l":7.88,"c":8.38,"v":51900},{"d":"1997-04-16","o":8.38,"h":8.62,"l":8.25,"c":8.5,"v":42100},{"d":"1997-04-17","o":8.75,"h":9,"l":8.25,"c":8.81,"v":58900},{"d":"1997-04-18","o":9,"h":9,"l":8.62,"c":8.62,"v":21900},{"d":"1997-04-21","o":8.75,"h":8.88,"l":8.25,"c":8.25,"v":52400},{"d":"1997-04-22","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":3800},{"d":"1997-04-23","o":8.25,"h":8.38,"l":8,"c":8.12,"v":28800},{"d":"1997-04-24","o":8.12,"h":9,"l":8.12,"c":8.5,"v":85200},{"d":"1997-04-25","o":8.5,"h":9.5,"l":8.5,"c":9.25,"v":101300},{"d":"1997-04-28","o":9.25,"h":9.25,"l":8.88,"c":9,"v":31900},{"d":"1997-04-29","o":9.12,"h":9.25,"l":8.75,"c":8.75,"v":16600},{"d":"1997-04-30","o":8.75,"h":9,"l":8.75,"c":8.88,"v":2500},{"d":"1997-05-01","o":8.75,"h":9.12,"l":8.62,"c":8.62,"v":20900},{"d":"1997-05-02","o":8.88,"h":9.12,"l":8.75,"c":8.88,"v":12700},{"d":"1997-05-05","o":9.12,"h":9.75,"l":8.88,"c":9.56,"v":150600},{"d":"1997-05-06","o":9.62,"h":9.88,"l":9.12,"c":9.12,"v":88800},{"d":"1997-05-07","o":9.62,"h":9.75,"l":9.25,"c":9.62,"v":70000},{"d":"1997-05-08","o":9.62,"h":9.75,"l":9.25,"c":9.25,"v":35200},{"d":"1997-05-09","o":9.62,"h":9.62,"l":8.88,"c":9,"v":20200},{"d":"1997-05-12","o":9,"h":9.25,"l":8.88,"c":8.88,"v":10400},{"d":"1997-05-13","o":8.88,"h":9,"l":8.62,"c":8.69,"v":21500},{"d":"1997-05-14","o":8.88,"h":8.88,"l":8.62,"c":8.88,"v":23900},{"d":"1997-05-15","o":8.88,"h":8.88,"l":8.38,"c":8.62,"v":11400},{"d":"1997-05-16","o":8.38,"h":9.38,"l":8.38,"c":9.38,"v":88300},{"d":"1997-05-19","o":9.38,"h":11.12,"l":9.25,"c":10.88,"v":366300},{"d":"1997-05-20","o":11,"h":11.75,"l":10.62,"c":11.75,"v":341300},{"d":"1997-05-21","o":11.5,"h":12.88,"l":11,"c":11.75,"v":292400},{"d":"1997-05-22","o":11.88,"h":11.88,"l":11.12,"c":11.88,"v":94600},{"d":"1997-05-23","o":11.5,"h":11.75,"l":11.25,"c":11.5,"v":59400},{"d":"1997-05-27","o":11.38,"h":11.62,"l":10.88,"c":11.38,"v":79200},{"d":"1997-05-28","o":11.62,"h":12.25,"l":11.25,"c":11.62,"v":100900},{"d":"1997-05-29","o":11.62,"h":12.12,"l":11.38,"c":11.75,"v":35800},{"d":"1997-05-30","o":11.38,"h":12.25,"l":11.25,"c":12.25,"v":148700},{"d":"1997-06-02","o":12.25,"h":13.75,"l":12.25,"c":13.25,"v":342400},{"d":"1997-06-03","o":13.25,"h":14.5,"l":12.88,"c":13.12,"v":397800},{"d":"1997-06-04","o":13.12,"h":13.5,"l":12.75,"c":13.25,"v":160400},{"d":"1997-06-05","o":13.5,"h":14.12,"l":13.5,"c":13.88,"v":163600},{"d":"1997-06-06","o":13.5,"h":14.12,"l":13.5,"c":14,"v":105200},{"d":"1997-06-09","o":14.12,"h":14.12,"l":13.62,"c":13.75,"v":46600},{"d":"1997-06-10","o":13.75,"h":14.12,"l":13.25,"c":13.62,"v":135800},{"d":"1997-06-11","o":13.62,"h":13.62,"l":11.5,"c":13.38,"v":221700},{"d":"1997-06-12","o":13,"h":13.62,"l":12.5,"c":12.75,"v":79100},{"d":"1997-06-13","o":12.94,"h":12.94,"l":12.38,"c":12.44,"v":46500},{"d":"1997-06-16","o":12.62,"h":13,"l":12.38,"c":13,"v":36900},{"d":"1997-06-17","o":12.94,"h":13.12,"l":12.62,"c":13.12,"v":68500},{"d":"1997-06-18","o":12.38,"h":12.88,"l":12.38,"c":12.75,"v":8500},{"d":"1997-06-19","o":12.5,"h":12.88,"l":12.38,"c":12.56,"v":23000},{"d":"1997-06-20","o":12.88,"h":13.12,"l":12.5,"c":12.75,"v":38100},{"d":"1997-06-23","o":12.75,"h":13.12,"l":12.5,"c":12.75,"v":47800},{"d":"1997-06-24","o":12.62,"h":13.25,"l":12.62,"c":13.12,"v":66200},{"d":"1997-06-25","o":13.12,"h":14.12,"l":12.75,"c":14.12,"v":274600},{"d":"1997-06-26","o":14.12,"h":14.38,"l":13.75,"c":14,"v":78200},{"d":"1997-06-27","o":13.88,"h":14.69,"l":13.75,"c":14.69,"v":62000},{"d":"1997-06-30","o":14.38,"h":15.38,"l":14.38,"c":15.38,"v":67200},{"d":"1997-07-01","o":15.38,"h":16.12,"l":14.75,"c":14.88,"v":124100},{"d":"1997-07-02","o":15.12,"h":15.25,"l":14.88,"c":14.88,"v":2700},{"d":"1997-07-03","o":15.25,"h":15.62,"l":14.88,"c":15.38,"v":66300},{"d":"1997-07-07","o":15.25,"h":15.75,"l":14.5,"c":15.12,"v":75500},{"d":"1997-07-08","o":15.12,"h":16.25,"l":15.12,"c":16.25,"v":251100},{"d":"1997-07-09","o":16,"h":17,"l":16,"c":17,"v":169500},{"d":"1997-07-10","o":17.12,"h":17.75,"l":17,"c":17.5,"v":118100},{"d":"1997-07-11","o":17.5,"h":19.12,"l":17.38,"c":18.75,"v":273100},{"d":"1997-07-14","o":19.25,"h":20.25,"l":18.75,"c":19.88,"v":249100},{"d":"1997-07-15","o":20.12,"h":20.75,"l":20,"c":20.5,"v":111900},{"d":"1997-07-16","o":20.5,"h":20.75,"l":20,"c":20.62,"v":132600},{"d":"1997-07-17","o":20,"h":20.12,"l":19.25,"c":19.62,"v":150700},{"d":"1997-07-18","o":19.62,"h":22.25,"l":19.5,"c":21.38,"v":233700},{"d":"1997-07-21","o":21.75,"h":22.12,"l":21.25,"c":22,"v":192300},{"d":"1997-07-22","o":21.75,"h":22.25,"l":21.75,"c":21.75,"v":104100},{"d":"1997-07-23","o":21.75,"h":22.25,"l":20.5,"c":21.25,"v":125900},{"d":"1997-07-24","o":22.12,"h":24.25,"l":22,"c":23.69,"v":337600},{"d":"1997-07-25","o":23.88,"h":25.25,"l":23.75,"c":25,"v":451300},{"d":"1997-07-28","o":24.62,"h":30.88,"l":24.62,"c":28.12,"v":634400},{"d":"1997-07-29","o":28.38,"h":28.38,"l":25.38,"c":26.25,"v":318400},{"d":"1997-07-30","o":26.5,"h":27.88,"l":25.75,"c":25.75,"v":245000},{"d":"1997-07-31","o":25.75,"h":26.25,"l":23.12,"c":25,"v":515700},{"d":"1997-08-01","o":25.25,"h":26.5,"l":23.5,"c":26.38,"v":257400},{"d":"1997-08-04","o":26.88,"h":28.38,"l":26.75,"c":27.38,"v":499200},{"d":"1997-08-05","o":28.12,"h":29.62,"l":27.38,"c":29,"v":338400},{"d":"1997-08-06","o":29.62,"h":29.62,"l":28.62,"c":29.25,"v":96000},{"d":"1997-08-07","o":29.25,"h":29.38,"l":28.75,"c":29.25,"v":179800},{"d":"1997-08-08","o":28.88,"h":29,"l":27.12,"c":28.5,"v":122400},{"d":"1997-08-11","o":28.75,"h":30,"l":28.75,"c":30,"v":298100},{"d":"1997-08-12","o":30.38,"h":32,"l":30.12,"c":30.88,"v":300000},{"d":"1997-08-13","o":31,"h":32.5,"l":31,"c":32.25,"v":131800},{"d":"1997-08-14","o":32.5,"h":32.62,"l":31,"c":31.5,"v":59200},{"d":"1997-08-15","o":31.5,"h":31.88,"l":31,"c":31.62,"v":246300},{"d":"1997-08-18","o":31.5,"h":31.88,"l":31.12,"c":31.62,"v":170400},{"d":"1997-08-19","o":29.38,"h":29.5,"l":25.88,"c":27.5,"v":1228100},{"d":"1997-08-20","o":27.38,"h":31,"l":26,"c":30.75,"v":411000},{"d":"1997-08-21","o":30.75,"h":32.25,"l":29.62,"c":31,"v":250500},{"d":"1997-08-22","o":30.25,"h":32.38,"l":29.62,"c":30.5,"v":146300},{"d":"1997-08-25","o":30.5,"h":32.25,"l":30.25,"c":30.38,"v":93100},{"d":"1997-08-26","o":30.62,"h":31.12,"l":30,"c":30.88,"v":186100},{"d":"1997-08-27","o":31.25,"h":31.5,"l":30.62,"c":30.69,"v":114200},{"d":"1997-08-28","o":31,"h":31.25,"l":28.88,"c":30.38,"v":202000},{"d":"1997-08-29","o":30.12,"h":32.5,"l":30,"c":31.5,"v":118300},{"d":"1997-09-02","o":32.75,"h":33.38,"l":31.12,"c":31.5,"v":114800},{"d":"1997-09-03","o":31.5,"h":31.5,"l":29.38,"c":30.12,"v":176500},{"d":"1997-09-04","o":30.25,"h":30.5,"l":29,"c":29.5,"v":91600},{"d":"1997-09-05","o":29.5,"h":30,"l":28,"c":28.56,"v":221500},{"d":"1997-09-08","o":28.5,"h":28.88,"l":26.25,"c":28.44,"v":148800},{"d":"1997-09-09","o":28.38,"h":29.88,"l":28.38,"c":29.5,"v":163200},{"d":"1997-09-10","o":30,"h":30.12,"l":28.88,"c":28.94,"v":50700},{"d":"1997-09-11","o":28.88,"h":29.25,"l":28.62,"c":29.06,"v":135800},{"d":"1997-09-12","o":29.12,"h":29.5,"l":28.88,"c":28.88,"v":46300},{"d":"1997-09-15","o":28.88,"h":29.38,"l":28,"c":28.25,"v":135200},{"d":"1997-09-16","o":28.62,"h":29,"l":28.38,"c":29,"v":38800},{"d":"1997-09-17","o":29.44,"h":29.44,"l":28.62,"c":28.62,"v":86300},{"d":"1997-09-18","o":28.5,"h":29,"l":27.5,"c":28.69,"v":104200},{"d":"1997-09-19","o":28.25,"h":30.12,"l":28.25,"c":30,"v":199100},{"d":"1997-09-22","o":30.25,"h":31,"l":29.88,"c":29.88,"v":76100},{"d":"1997-09-23","o":29.88,"h":30.5,"l":29.75,"c":30,"v":56900},{"d":"1997-09-24","o":30,"h":30.62,"l":29.75,"c":30.12,"v":41100},{"d":"1997-09-25","o":29.88,"h":30.38,"l":29.88,"c":29.88,"v":25500},{"d":"1997-09-26","o":29.88,"h":30.5,"l":29.88,"c":29.94,"v":38900},{"d":"1997-09-29","o":29.88,"h":30.38,"l":29.88,"c":30.22,"v":57700},{"d":"1997-09-30","o":30.25,"h":30.25,"l":27,"c":28.31,"v":119300},{"d":"1997-10-01","o":28,"h":28.38,"l":26.25,"c":26.53,"v":85300},{"d":"1997-10-02","o":26.5,"h":28.56,"l":25,"c":28.56,"v":384500},{"d":"1997-10-03","o":29.12,"h":30.25,"l":28.75,"c":29.75,"v":220200},{"d":"1997-10-06","o":30,"h":30.5,"l":28.62,"c":28.91,"v":132900},{"d":"1997-10-07","o":29.5,"h":29.5,"l":27.12,"c":28.88,"v":108000},{"d":"1997-10-08","o":28.5,"h":29,"l":28.5,"c":28.75,"v":102600},{"d":"1997-10-09","o":28.62,"h":31,"l":28.62,"c":31,"v":282500},{"d":"1997-10-10","o":30.25,"h":32.75,"l":29.5,"c":30.88,"v":337000},{"d":"1997-10-13","o":32.25,"h":36,"l":32.12,"c":33.94,"v":611300},{"d":"1997-10-14","o":34.88,"h":38.12,"l":33.62,"c":36.81,"v":585600},{"d":"1997-10-15","o":36.5,"h":37,"l":34.12,"c":34.5,"v":280100},{"d":"1997-10-16","o":34.88,"h":35.5,"l":31.38,"c":31.69,"v":205500},{"d":"1997-10-17","o":31,"h":31,"l":28,"c":30.5,"v":2723900},{"d":"1997-10-20","o":30.62,"h":30.88,"l":30.25,"c":30.38,"v":484200},{"d":"1997-10-21","o":30.38,"h":30.5,"l":29.45,"c":29.5,"v":268000},{"d":"1997-10-22","o":29,"h":30.12,"l":28.88,"c":30,"v":250400},{"d":"1997-10-23","o":28.88,"h":29.5,"l":28.62,"c":28.62,"v":178000},{"d":"1997-10-24","o":28.62,"h":28.75,"l":19.5,"c":24.09,"v":2130000},{"d":"1997-10-27","o":22.25,"h":23.62,"l":21,"c":23.12,"v":577900},{"d":"1997-10-28","o":22.38,"h":25.5,"l":22.38,"c":25.5,"v":746400},{"d":"1997-10-29","o":25.88,"h":26.38,"l":23.88,"c":24.25,"v":597100},{"d":"1997-10-30","o":22.75,"h":23.5,"l":20.38,"c":20.5,"v":436400},{"d":"1997-10-31","o":21.62,"h":22,"l":20.25,"c":20.75,"v":213400},{"d":"1997-11-03","o":21.62,"h":22.12,"l":20.75,"c":21.38,"v":786600},{"d":"1997-11-04","o":21.5,"h":21.5,"l":19.5,"c":19.88,"v":271600},{"d":"1997-11-05","o":19.88,"h":21.25,"l":19.75,"c":20.75,"v":562700},{"d":"1997-11-06","o":21.12,"h":21.75,"l":19.62,"c":20.06,"v":435300},{"d":"1997-11-07","o":19,"h":19.75,"l":17.5,"c":18.69,"v":334800},{"d":"1997-11-10","o":19.25,"h":19.38,"l":17.5,"c":17.62,"v":156500},{"d":"1997-11-11","o":17.62,"h":17.75,"l":16.62,"c":17.25,"v":371200},{"d":"1997-11-12","o":17.12,"h":18.75,"l":17,"c":17.94,"v":521300},{"d":"1997-11-13","o":18.5,"h":18.88,"l":17.25,"c":18.12,"v":574700},{"d":"1997-11-14","o":18.38,"h":21,"l":18,"c":20.5,"v":247000},{"d":"1997-11-17","o":21.88,"h":22,"l":20.62,"c":20.62,"v":228100},{"d":"1997-11-18","o":21,"h":21,"l":20.12,"c":20.12,"v":46000},{"d":"1997-11-19","o":20,"h":20.25,"l":19.38,"c":19.5,"v":141300},{"d":"1997-11-20","o":20,"h":20.88,"l":19.62,"c":20.88,"v":128700},{"d":"1997-11-21","o":21.38,"h":22.25,"l":20,"c":20.12,"v":302400},{"d":"1997-11-24","o":20,"h":20,"l":19.62,"c":19.69,"v":90800},{"d":"1997-11-25","o":19.5,"h":19.88,"l":19.38,"c":19.5,"v":466500},{"d":"1997-11-26","o":19.75,"h":19.75,"l":19.5,"c":19.75,"v":174600},{"d":"1997-11-28","o":19.5,"h":19.75,"l":19.5,"c":19.75,"v":4000},{"d":"1997-12-01","o":19.5,"h":20,"l":18.88,"c":19,"v":188700},{"d":"1997-12-02","o":18.88,"h":19.75,"l":18.88,"c":19.38,"v":19300},{"d":"1997-12-03","o":19.12,"h":19.75,"l":19.12,"c":19.25,"v":65900},{"d":"1997-12-04","o":20.25,"h":21,"l":19.69,"c":20.31,"v":167800},{"d":"1997-12-05","o":20.38,"h":20.5,"l":20.12,"c":20.25,"v":28700},{"d":"1997-12-08","o":20,"h":21.69,"l":19.88,"c":21.5,"v":194000},{"d":"1997-12-09","o":21.5,"h":21.5,"l":20.75,"c":20.81,"v":132500},{"d":"1997-12-10","o":21.12,"h":21.12,"l":19.25,"c":19.25,"v":131300},{"d":"1997-12-11","o":19.25,"h":19.5,"l":17.38,"c":18.12,"v":424700},{"d":"1997-12-12","o":18.12,"h":19,"l":15.88,"c":16.06,"v":364600},{"d":"1997-12-15","o":16.5,"h":16.5,"l":14,"c":14.19,"v":377000},{"d":"1997-12-16","o":14.12,"h":15.5,"l":14.12,"c":14.97,"v":308500},{"d":"1997-12-17","o":15,"h":15.12,"l":14.5,"c":14.56,"v":123400},{"d":"1997-12-18","o":14.5,"h":14.88,"l":12.62,"c":13,"v":230000},{"d":"1997-12-19","o":12.75,"h":14.88,"l":12.25,"c":14.59,"v":331500},{"d":"1997-12-22","o":14.62,"h":14.62,"l":13.62,"c":14.12,"v":246400},{"d":"1997-12-23","o":14,"h":14.62,"l":14,"c":14.19,"v":107300},{"d":"1997-12-24","o":14.75,"h":14.75,"l":14.12,"c":14.25,"v":129600},{"d":"1997-12-26","o":14.12,"h":14.62,"l":14.12,"c":14.5,"v":84800},{"d":"1997-12-29","o":14.38,"h":14.75,"l":14.19,"c":14.38,"v":117900},{"d":"1997-12-30","o":14.62,"h":15,"l":14.38,"c":14.75,"v":492300},{"d":"1997-12-31","o":15.25,"h":15.25,"l":14.38,"c":14.94,"v":195100},{"d":"1998-01-02","o":15.25,"h":15.25,"l":14.38,"c":14.44,"v":301000},{"d":"1998-01-05","o":15.12,"h":15.62,"l":14.5,"c":15.56,"v":256800},{"d":"1998-01-06","o":15.38,"h":15.62,"l":15,"c":15.03,"v":103700},{"d":"1998-01-07","o":15,"h":15.38,"l":13.88,"c":14.25,"v":171000},{"d":"1998-01-08","o":14,"h":14.19,"l":13.56,"c":13.56,"v":74600},{"d":"1998-01-09","o":14,"h":14,"l":11.88,"c":12.75,"v":394300},{"d":"1998-01-12","o":12.25,"h":13.12,"l":12.12,"c":13.12,"v":167600},{"d":"1998-01-13","o":13.12,"h":13.5,"l":13,"c":13.34,"v":427000},{"d":"1998-01-14","o":13.38,"h":13.62,"l":12.62,"c":13,"v":133400},{"d":"1998-01-15","o":13.12,"h":13.12,"l":12.5,"c":12.69,"v":24300},{"d":"1998-01-16","o":13.12,"h":13.12,"l":12.38,"c":12.97,"v":70500},{"d":"1998-01-20","o":13.06,"h":13.06,"l":12.62,"c":12.69,"v":67400},{"d":"1998-01-21","o":12.62,"h":13,"l":12,"c":12.5,"v":61800},{"d":"1998-01-22","o":12.38,"h":12.38,"l":10.62,"c":11,"v":56200},{"d":"1998-01-23","o":10.62,"h":11.5,"l":10,"c":11.06,"v":433900},{"d":"1998-01-26","o":11.38,"h":11.38,"l":11.12,"c":11.25,"v":106400},{"d":"1998-01-27","o":11.38,"h":12.34,"l":11.25,"c":12.34,"v":61100},{"d":"1998-01-28","o":12.75,"h":12.75,"l":11.62,"c":12.38,"v":199400},{"d":"1998-01-29","o":12.38,"h":12.5,"l":11.94,"c":12.19,"v":76900},{"d":"1998-01-30","o":12.25,"h":12.88,"l":12,"c":12.5,"v":53800},{"d":"1998-02-02","o":12.62,"h":13.12,"l":12.5,"c":12.5,"v":138800},{"d":"1998-02-03","o":12.5,"h":14.5,"l":12.5,"c":14.38,"v":219700},{"d":"1998-02-04","o":14.62,"h":17,"l":14.62,"c":17,"v":451800},{"d":"1998-02-05","o":17.38,"h":17.75,"l":15.06,"c":15.06,"v":346700},{"d":"1998-02-06","o":15.5,"h":16.62,"l":15.06,"c":16.12,"v":103300},{"d":"1998-02-09","o":16.12,"h":16.88,"l":16.12,"c":16.69,"v":73400},{"d":"1998-02-10","o":17,"h":18.81,"l":16.62,"c":17.62,"v":283200},{"d":"1998-02-11","o":17.88,"h":18.38,"l":17.62,"c":18.12,"v":290900},{"d":"1998-02-12","o":18.12,"h":18.38,"l":16.62,"c":17.25,"v":234200},{"d":"1998-02-13","o":16.75,"h":17,"l":16.38,"c":16.56,"v":110300},{"d":"1998-02-17","o":17.12,"h":17.12,"l":15.12,"c":15.28,"v":110400},{"d":"1998-02-18","o":15.38,"h":16.38,"l":14.88,"c":15.94,"v":127900},{"d":"1998-02-19","o":16,"h":16.25,"l":14.88,"c":15.31,"v":190600},{"d":"1998-02-20","o":15.5,"h":15.5,"l":13.88,"c":14.5,"v":254200},{"d":"1998-02-23","o":14.62,"h":15.75,"l":13.75,"c":15.72,"v":168100},{"d":"1998-02-24","o":15.75,"h":15.75,"l":14.88,"c":15.06,"v":139000},{"d":"1998-02-25","o":14.94,"h":15.5,"l":14.94,"c":15.12,"v":75600},{"d":"1998-02-26","o":15.62,"h":16,"l":15.25,"c":15.69,"v":75600},{"d":"1998-02-27","o":16,"h":17.88,"l":15.5,"c":16.88,"v":291600},{"d":"1998-03-02","o":16.88,"h":17.5,"l":16.06,"c":16.12,"v":189700},{"d":"1998-03-03","o":16.38,"h":17.25,"l":15.75,"c":16.62,"v":112500},{"d":"1998-03-04","o":16.5,"h":17.25,"l":15.25,"c":16,"v":377000},{"d":"1998-03-05","o":14.88,"h":15.88,"l":14.25,"c":15.44,"v":260300},{"d":"1998-03-06","o":15.38,"h":15.88,"l":15.38,"c":15.5,"v":193100},{"d":"1998-03-09","o":15.62,"h":15.62,"l":15.12,"c":15.12,"v":88600},{"d":"1998-03-10","o":15,"h":15.25,"l":14.88,"c":14.88,"v":45300},{"d":"1998-03-11","o":14.88,"h":15.44,"l":14.88,"c":15.25,"v":27900},{"d":"1998-03-12","o":15,"h":15.12,"l":14.75,"c":15,"v":315700},{"d":"1998-03-13","o":14.75,"h":14.88,"l":13.88,"c":14.25,"v":95400},{"d":"1998-03-16","o":14.25,"h":14.62,"l":14,"c":14.38,"v":30300},{"d":"1998-03-17","o":14.25,"h":14.5,"l":13.75,"c":14.12,"v":78400},{"d":"1998-03-18","o":13.88,"h":14.25,"l":13.88,"c":14.06,"v":32700},{"d":"1998-03-19","o":13.88,"h":14.25,"l":13.88,"c":14.06,"v":56000},{"d":"1998-03-20","o":14.12,"h":14.12,"l":13.5,"c":13.5,"v":52800},{"d":"1998-03-23","o":13.5,"h":13.88,"l":13.5,"c":13.88,"v":32300},{"d":"1998-03-24","o":14,"h":14,"l":13.5,"c":13.69,"v":88300},{"d":"1998-03-25","o":14.75,"h":15.12,"l":14.25,"c":14.62,"v":119600},{"d":"1998-03-26","o":14.62,"h":15,"l":14.5,"c":14.88,"v":52400},{"d":"1998-03-27","o":14.88,"h":15.25,"l":14.62,"c":14.97,"v":81900},{"d":"1998-03-30","o":15.12,"h":15.12,"l":14.12,"c":14.25,"v":56400},{"d":"1998-03-31","o":14.5,"h":14.62,"l":14.38,"c":14.56,"v":38800},{"d":"1998-04-01","o":14.62,"h":15.12,"l":14.5,"c":14.81,"v":95500},{"d":"1998-04-02","o":14.88,"h":15.12,"l":14.5,"c":14.94,"v":443000},{"d":"1998-04-03","o":15.25,"h":15.25,"l":14.38,"c":14.5,"v":29900},{"d":"1998-04-06","o":14.38,"h":14.81,"l":14.38,"c":14.56,"v":20900},{"d":"1998-04-07","o":14.5,"h":14.69,"l":14.5,"c":14.66,"v":51400},{"d":"1998-04-08","o":14.25,"h":14.5,"l":14,"c":14.5,"v":22700},{"d":"1998-04-09","o":14,"h":14.69,"l":14,"c":14.06,"v":31100},{"d":"1998-04-13","o":14,"h":14.12,"l":13.69,"c":14,"v":38600},{"d":"1998-04-14","o":14,"h":14.25,"l":13.75,"c":14.19,"v":22300},{"d":"1998-04-15","o":14.25,"h":15.38,"l":14.25,"c":15.12,"v":84200},{"d":"1998-04-16","o":14.75,"h":15.38,"l":14.75,"c":15.06,"v":37300},{"d":"1998-04-17","o":15,"h":15.25,"l":14.75,"c":15.12,"v":76900},{"d":"1998-04-20","o":14.88,"h":15.62,"l":14.88,"c":15,"v":70200},{"d":"1998-04-21","o":15.38,"h":15.5,"l":15,"c":15.12,"v":60700},{"d":"1998-04-22","o":15.12,"h":16.44,"l":14.88,"c":16.25,"v":178300},{"d":"1998-04-23","o":15.12,"h":15.75,"l":15,"c":15.38,"v":523400},{"d":"1998-04-24","o":15.25,"h":15.5,"l":15.06,"c":15.12,"v":105200},{"d":"1998-04-27","o":14.5,"h":14.88,"l":14.38,"c":14.75,"v":113100},{"d":"1998-04-28","o":14.62,"h":15,"l":14.62,"c":14.88,"v":116900},{"d":"1998-04-29","o":15,"h":15,"l":14.88,"c":14.88,"v":43700},{"d":"1998-04-30","o":14.88,"h":15,"l":14.88,"c":14.88,"v":93300},{"d":"1998-05-01","o":15,"h":15,"l":14.88,"c":15,"v":30800},{"d":"1998-05-04","o":15,"h":15,"l":14.88,"c":14.88,"v":26400},{"d":"1998-05-05","o":14.88,"h":15.12,"l":14.75,"c":14.88,"v":68500},{"d":"1998-05-06","o":14.75,"h":15.12,"l":14.75,"c":15,"v":60200},{"d":"1998-05-07","o":14.88,"h":15.12,"l":14.88,"c":15,"v":26900},{"d":"1998-05-08","o":14.88,"h":15.12,"l":14.88,"c":15,"v":53600},{"d":"1998-05-11","o":14.88,"h":15,"l":14.88,"c":14.88,"v":23900},{"d":"1998-05-12","o":14.88,"h":15,"l":14.88,"c":14.94,"v":33600},{"d":"1998-05-13","o":14.88,"h":15,"l":14.88,"c":14.94,"v":26500},{"d":"1998-05-14","o":14.88,"h":15.5,"l":14.88,"c":15.44,"v":88800},{"d":"1998-05-15","o":15.38,"h":15.38,"l":14.94,"c":14.94,"v":41300},{"d":"1998-05-18","o":15.19,"h":15.19,"l":14.94,"c":15,"v":26300},{"d":"1998-05-19","o":14.94,"h":15.31,"l":14.91,"c":15.12,"v":81200},{"d":"1998-05-20","o":14.88,"h":15.25,"l":14.88,"c":14.88,"v":6700},{"d":"1998-05-21","o":14.88,"h":15.25,"l":14.88,"c":14.88,"v":24500},{"d":"1998-05-22","o":15.25,"h":15.25,"l":14.44,"c":14.53,"v":22800},{"d":"1998-05-26","o":14.88,"h":14.88,"l":14.38,"c":14.5,"v":111100},{"d":"1998-05-27","o":14.5,"h":14.62,"l":14.38,"c":14.5,"v":142900},{"d":"1998-05-28","o":14.5,"h":14.69,"l":14.38,"c":14.5,"v":26000},{"d":"1998-05-29","o":14.56,"h":14.62,"l":14.25,"c":14.25,"v":124600},{"d":"1998-06-01","o":14.12,"h":14.12,"l":13.62,"c":13.62,"v":99500},{"d":"1998-06-02","o":14.19,"h":14.19,"l":12.5,"c":13.19,"v":62700},{"d":"1998-06-03","o":13.25,"h":13.38,"l":12.75,"c":12.75,"v":25600},{"d":"1998-06-04","o":13,"h":13,"l":12.5,"c":12.62,"v":12800},{"d":"1998-06-05","o":13,"h":13,"l":12.38,"c":12.38,"v":32100},{"d":"1998-06-08","o":12.75,"h":12.75,"l":12.38,"c":12.44,"v":40100},{"d":"1998-06-09","o":12.5,"h":12.75,"l":12.38,"c":12.38,"v":20400},{"d":"1998-06-10","o":11.94,"h":11.94,"l":11.12,"c":11.5,"v":149600},{"d":"1998-06-11","o":11.38,"h":11.56,"l":11.25,"c":11.25,"v":100300},{"d":"1998-06-12","o":11,"h":11.25,"l":11,"c":11.25,"v":149500},{"d":"1998-06-15","o":11.25,"h":12,"l":11.25,"c":11.75,"v":29400},{"d":"1998-06-16","o":11.75,"h":11.75,"l":11.25,"c":11.38,"v":38100},{"d":"1998-06-17","o":11.5,"h":11.75,"l":11.25,"c":11.5,"v":38600},{"d":"1998-06-18","o":11.5,"h":11.5,"l":11.38,"c":11.38,"v":8100},{"d":"1998-06-19","o":11.38,"h":11.5,"l":11.38,"c":11.5,"v":3900},{"d":"1998-06-22","o":11.5,"h":11.5,"l":11.38,"c":11.5,"v":4100},{"d":"1998-06-23","o":11.38,"h":11.75,"l":11.38,"c":11.62,"v":16500},{"d":"1998-06-24","o":12,"h":12,"l":11.25,"c":11.25,"v":36100},{"d":"1998-06-25","o":11.5,"h":11.5,"l":11.25,"c":11.5,"v":42600},{"d":"1998-06-26","o":11.5,"h":11.62,"l":11.38,"c":11.38,"v":42300},{"d":"1998-06-29","o":11.62,"h":11.88,"l":11.38,"c":11.62,"v":54800},{"d":"1998-06-30","o":11.62,"h":12,"l":11.38,"c":11.62,"v":69700},{"d":"1998-07-01","o":11.94,"h":11.94,"l":11.62,"c":11.69,"v":34100},{"d":"1998-07-02","o":11.75,"h":11.75,"l":11.69,"c":11.69,"v":22500},{"d":"1998-07-06","o":11.62,"h":11.69,"l":11.62,"c":11.69,"v":19100},{"d":"1998-07-07","o":11.62,"h":11.75,"l":11.38,"c":11.38,"v":37300},{"d":"1998-07-08","o":11.38,"h":11.62,"l":11.38,"c":11.38,"v":12300},{"d":"1998-07-09","o":11.38,"h":11.62,"l":11.38,"c":11.62,"v":18100},{"d":"1998-07-10","o":11.38,"h":11.69,"l":11.38,"c":11.38,"v":28800},{"d":"1998-07-13","o":11.12,"h":11.75,"l":11.12,"c":11.38,"v":14400},{"d":"1998-07-14","o":11.75,"h":11.75,"l":11.31,"c":11.5,"v":8300},{"d":"1998-07-15","o":11.5,"h":12.44,"l":11.38,"c":12.38,"v":160600},{"d":"1998-07-16","o":12.81,"h":13,"l":12.38,"c":12.62,"v":100100},{"d":"1998-07-17","o":12.38,"h":12.75,"l":11.88,"c":12,"v":17100},{"d":"1998-07-20","o":12.31,"h":12.31,"l":11,"c":11.25,"v":58200},{"d":"1998-07-21","o":11.25,"h":11.56,"l":11,"c":11.44,"v":42900},{"d":"1998-07-22","o":11.38,"h":11.44,"l":11.38,"c":11.44,"v":8800},{"d":"1998-07-23","o":11.44,"h":12,"l":11.38,"c":11.44,"v":100700},{"d":"1998-07-24","o":11.44,"h":11.62,"l":10.75,"c":10.75,"v":33300},{"d":"1998-07-27","o":11,"h":11,"l":9.75,"c":10.12,"v":40000},{"d":"1998-07-28","o":10,"h":10.75,"l":10,"c":10.56,"v":41700},{"d":"1998-07-29","o":10.62,"h":10.62,"l":10.12,"c":10.44,"v":20000},{"d":"1998-07-30","o":10.38,"h":10.62,"l":10.31,"c":10.5,"v":14000},{"d":"1998-07-31","o":10.5,"h":10.62,"l":10.25,"c":10.56,"v":20900},{"d":"1998-08-03","o":10.25,"h":10.56,"l":10.25,"c":10.56,"v":14500},{"d":"1998-08-04","o":10.75,"h":10.75,"l":9.5,"c":9.56,"v":33000},{"d":"1998-08-05","o":9.5,"h":10,"l":9.5,"c":9.75,"v":14900},{"d":"1998-08-06","o":9.75,"h":10.38,"l":9.75,"c":10.31,"v":66900},{"d":"1998-08-07","o":10.5,"h":11.06,"l":10.5,"c":10.62,"v":50600},{"d":"1998-08-10","o":10.81,"h":10.88,"l":10.38,"c":10.38,"v":28400},{"d":"1998-08-11","o":10.25,"h":10.5,"l":10,"c":10.06,"v":23500},{"d":"1998-08-12","o":10.12,"h":10.25,"l":9.75,"c":10,"v":47900},{"d":"1998-08-13","o":9.12,"h":9.38,"l":8.59,"c":8.62,"v":180400},{"d":"1998-08-14","o":8.75,"h":9.38,"l":8.75,"c":9.25,"v":73700},{"d":"1998-08-17","o":9.38,"h":10.25,"l":9.38,"c":10.25,"v":51400},{"d":"1998-08-18","o":10.12,"h":10.38,"l":10.12,"c":10.34,"v":48200},{"d":"1998-08-19","o":10.25,"h":10.62,"l":10.25,"c":10.56,"v":93700},{"d":"1998-08-20","o":10.25,"h":10.62,"l":10.25,"c":10.5,"v":19300},{"d":"1998-08-21","o":10.38,"h":11.25,"l":10.38,"c":11.12,"v":81100},{"d":"1998-08-24","o":11,"h":11.19,"l":10.88,"c":11.19,"v":48900},{"d":"1998-08-25","o":11,"h":11,"l":10,"c":10,"v":32900},{"d":"1998-08-26","o":9.75,"h":9.88,"l":9.25,"c":9.25,"v":21600},{"d":"1998-08-27","o":8.88,"h":8.88,"l":8.62,"c":8.75,"v":47500},{"d":"1998-08-28","o":8.56,"h":8.88,"l":8.5,"c":8.66,"v":24900},{"d":"1998-08-31","o":8.5,"h":8.5,"l":6.25,"c":6.25,"v":52200},{"d":"1998-09-01","o":6.75,"h":8.12,"l":6,"c":8.12,"v":103700},{"d":"1998-09-02","o":7.75,"h":8.12,"l":7.75,"c":7.75,"v":13400},{"d":"1998-09-03","o":7.75,"h":7.88,"l":7.19,"c":7.5,"v":21400},{"d":"1998-09-04","o":7.38,"h":7.62,"l":7.31,"c":7.5,"v":14700},{"d":"1998-09-08","o":7.56,"h":7.81,"l":7.5,"c":7.62,"v":16400},{"d":"1998-09-09","o":7.56,"h":7.88,"l":7.56,"c":7.62,"v":21000},{"d":"1998-09-10","o":7.94,"h":7.94,"l":7.38,"c":7.75,"v":26300},{"d":"1998-09-11","o":7.62,"h":7.94,"l":7.62,"c":7.94,"v":19600},{"d":"1998-09-14","o":7.81,"h":8.25,"l":7.81,"c":8.12,"v":21600},{"d":"1998-09-15","o":8.25,"h":8.5,"l":8.12,"c":8.31,"v":43700},{"d":"1998-09-16","o":8.38,"h":8.62,"l":8.38,"c":8.62,"v":11600},{"d":"1998-09-17","o":8.5,"h":8.5,"l":8,"c":8.38,"v":12900},{"d":"1998-09-18","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":4800},{"d":"1998-09-21","o":8,"h":8.44,"l":8,"c":8.31,"v":12300},{"d":"1998-09-22","o":8.38,"h":8.38,"l":8.25,"c":8.31,"v":8600},{"d":"1998-09-23","o":8.31,"h":8.38,"l":8.31,"c":8.38,"v":12400},{"d":"1998-09-24","o":8.38,"h":8.38,"l":8.31,"c":8.31,"v":4600},{"d":"1998-09-25","o":8.34,"h":8.34,"l":8.06,"c":8.31,"v":31100},{"d":"1998-09-28","o":8.19,"h":8.25,"l":7.44,"c":7.56,"v":29000},{"d":"1998-09-29","o":7.5,"h":7.75,"l":7.5,"c":7.62,"v":76600},{"d":"1998-09-30","o":7.62,"h":7.75,"l":7.31,"c":7.31,"v":9000},{"d":"1998-10-01","o":7.75,"h":7.75,"l":7.31,"c":7.62,"v":23400},{"d":"1998-10-02","o":7.62,"h":7.75,"l":7.31,"c":7.62,"v":20900},{"d":"1998-10-05","o":7.62,"h":7.62,"l":7.31,"c":7.31,"v":49400},{"d":"1998-10-06","o":7.31,"h":7.62,"l":7.12,"c":7.12,"v":137900},{"d":"1998-10-07","o":7.06,"h":7.25,"l":6.81,"c":6.94,"v":52100},{"d":"1998-10-08","o":6.75,"h":7.12,"l":6.31,"c":6.75,"v":129600},{"d":"1998-10-09","o":7,"h":7,"l":6.5,"c":6.75,"v":114800},{"d":"1998-10-12","o":7.25,"h":7.62,"l":7,"c":7.06,"v":158500},{"d":"1998-10-13","o":7.12,"h":7.12,"l":7,"c":7,"v":205100},{"d":"1998-10-14","o":7.19,"h":7.19,"l":7,"c":7.12,"v":137800},{"d":"1998-10-15","o":7.06,"h":7.31,"l":7.06,"c":7.25,"v":30800},{"d":"1998-10-16","o":7.5,"h":7.75,"l":7.5,"c":7.69,"v":25100},{"d":"1998-10-19","o":6,"h":7.25,"l":5.62,"c":7.25,"v":160500},{"d":"1998-10-20","o":7.5,"h":7.69,"l":7.12,"c":7.62,"v":74000},{"d":"1998-10-21","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":23300},{"d":"1998-10-22","o":9.12,"h":11,"l":9.06,"c":10.19,"v":321600},{"d":"1998-10-23","o":10.19,"h":12.25,"l":10.19,"c":11.88,"v":354900},{"d":"1998-10-26","o":11.88,"h":12.25,"l":11.5,"c":11.81,"v":171800},{"d":"1998-10-27","o":11.88,"h":12.12,"l":11.75,"c":11.75,"v":140500},{"d":"1998-10-28","o":11.69,"h":12.5,"l":11.62,"c":12.38,"v":331300},{"d":"1998-10-29","o":12.12,"h":13.25,"l":12,"c":12.62,"v":146200},{"d":"1998-10-30","o":12.44,"h":13.12,"l":12.44,"c":13.12,"v":115900},{"d":"1998-11-02","o":12.62,"h":13,"l":12.5,"c":12.56,"v":64700},{"d":"1998-11-03","o":12.5,"h":12.56,"l":12.38,"c":12.44,"v":66000},{"d":"1998-11-04","o":12.56,"h":12.75,"l":12.5,"c":12.75,"v":59500},{"d":"1998-11-05","o":12.62,"h":13.62,"l":12.44,"c":13.62,"v":117900},{"d":"1998-11-06","o":13.44,"h":14.12,"l":13.44,"c":14.12,"v":110900},{"d":"1998-11-09","o":14,"h":15.75,"l":14,"c":15.31,"v":208000},{"d":"1998-11-10","o":15.38,"h":15.62,"l":15.19,"c":15.38,"v":153700},{"d":"1998-11-11","o":15.5,"h":16.69,"l":15.5,"c":16.62,"v":468700},{"d":"1998-11-12","o":16.5,"h":16.5,"l":15.62,"c":15.62,"v":128800},{"d":"1998-11-13","o":15.5,"h":15.5,"l":13.88,"c":14.81,"v":151800},{"d":"1998-11-16","o":14,"h":15.5,"l":13.62,"c":15,"v":139800},{"d":"1998-11-17","o":14.94,"h":15.75,"l":14.5,"c":15.38,"v":75700},{"d":"1998-11-18","o":15.62,"h":16.88,"l":15.62,"c":16.75,"v":206000},{"d":"1998-11-19","o":16.94,"h":17.69,"l":16.88,"c":17.5,"v":181300},{"d":"1998-11-20","o":17.5,"h":18.25,"l":17.5,"c":18.12,"v":171600},{"d":"1998-11-23","o":18,"h":19.5,"l":18,"c":19.25,"v":239300},{"d":"1998-11-24","o":19.25,"h":19.62,"l":19.25,"c":19.56,"v":139600},{"d":"1998-11-25","o":19.5,"h":19.5,"l":17.88,"c":18.62,"v":312700},{"d":"1998-11-27","o":18.62,"h":18.75,"l":18.38,"c":18.62,"v":104100},{"d":"1998-11-30","o":18.62,"h":18.75,"l":17.88,"c":18.12,"v":172800},{"d":"1998-12-01","o":17.81,"h":17.94,"l":17.62,"c":17.69,"v":119300},{"d":"1998-12-02","o":17.62,"h":17.75,"l":15.69,"c":17.06,"v":186200},{"d":"1998-12-03","o":17.06,"h":19.5,"l":17.06,"c":19.12,"v":620500},{"d":"1998-12-04","o":19.12,"h":20.19,"l":19.06,"c":20.12,"v":634900},{"d":"1998-12-07","o":20,"h":20.38,"l":19.62,"c":20,"v":78800},{"d":"1998-12-08","o":19.81,"h":20.25,"l":19.62,"c":20,"v":159600},{"d":"1998-12-09","o":19.75,"h":20,"l":18.38,"c":19.12,"v":187800},{"d":"1998-12-10","o":19,"h":19,"l":18.88,"c":19,"v":113700},{"d":"1998-12-11","o":18.94,"h":19,"l":18.75,"c":18.88,"v":81600},{"d":"1998-12-14","o":18.56,"h":18.62,"l":16.25,"c":16.25,"v":128700},{"d":"1998-12-15","o":16.19,"h":17.25,"l":16.19,"c":17.19,"v":134200},{"d":"1998-12-16","o":17.19,"h":17.5,"l":16.12,"c":16.12,"v":47900},{"d":"1998-12-17","o":16.25,"h":17.88,"l":16.25,"c":17.88,"v":60100},{"d":"1998-12-18","o":18.12,"h":20.12,"l":18.12,"c":19.62,"v":151500},{"d":"1998-12-21","o":19.88,"h":20.62,"l":19.62,"c":20.31,"v":153000},{"d":"1998-12-22","o":20,"h":20.31,"l":19.62,"c":19.75,"v":86400},{"d":"1998-12-23","o":19.75,"h":23,"l":19.75,"c":22.5,"v":301400},{"d":"1998-12-24","o":22.12,"h":22.75,"l":22,"c":22.75,"v":64100},{"d":"1998-12-28","o":22.25,"h":22.94,"l":22.25,"c":22.88,"v":49900},{"d":"1998-12-29","o":22.75,"h":23.44,"l":22.5,"c":23.25,"v":74400},{"d":"1998-12-30","o":23.38,"h":23.5,"l":22.75,"c":23.44,"v":83600},{"d":"1998-12-31","o":23,"h":25.75,"l":22.88,"c":25,"v":108600},{"d":"1999-01-04","o":25.31,"h":25.56,"l":23,"c":23.44,"v":153400},{"d":"1999-01-05","o":23.25,"h":24.38,"l":23.12,"c":23.88,"v":112800},{"d":"1999-01-06","o":24.62,"h":27.75,"l":24.5,"c":26.62,"v":289800},{"d":"1999-01-07","o":26.25,"h":27,"l":25.88,"c":25.88,"v":138200},{"d":"1999-01-08","o":26.25,"h":28.44,"l":25.38,"c":26.62,"v":195700},{"d":"1999-01-11","o":26.94,"h":26.94,"l":26.12,"c":26.25,"v":263200},{"d":"1999-01-12","o":26,"h":26.5,"l":25.75,"c":26.5,"v":300400},{"d":"1999-01-13","o":25.75,"h":26.88,"l":25.38,"c":26.38,"v":49600},{"d":"1999-01-14","o":26.38,"h":26.88,"l":26.25,"c":26.38,"v":65300},{"d":"1999-01-15","o":26.38,"h":28,"l":26.38,"c":28,"v":214000},{"d":"1999-01-19","o":27.62,"h":28,"l":27,"c":27.19,"v":95500},{"d":"1999-01-20","o":27.06,"h":28.12,"l":26.94,"c":27.62,"v":222400},{"d":"1999-01-21","o":27.5,"h":27.62,"l":26.88,"c":26.88,"v":277700},{"d":"1999-01-22","o":27.38,"h":27.38,"l":26.62,"c":26.62,"v":161400},{"d":"1999-01-25","o":26.62,"h":26.75,"l":26.25,"c":26.25,"v":291500},{"d":"1999-01-26","o":26.25,"h":26.5,"l":26.12,"c":26.5,"v":216700},{"d":"1999-01-27","o":26.38,"h":26.94,"l":26.38,"c":26.62,"v":108600},{"d":"1999-01-28","o":26.56,"h":27.31,"l":23.38,"c":26.5,"v":133700},{"d":"1999-01-29","o":26.25,"h":29.25,"l":26,"c":29.12,"v":475700},{"d":"1999-02-01","o":29.38,"h":30,"l":29,"c":29.75,"v":114500},{"d":"1999-02-02","o":29.88,"h":29.88,"l":29.38,"c":29.44,"v":137200},{"d":"1999-02-03","o":29.38,"h":30.5,"l":29.38,"c":30,"v":100200},{"d":"1999-02-04","o":29.88,"h":30,"l":29.5,"c":29.62,"v":75500},{"d":"1999-02-05","o":29.62,"h":29.62,"l":27.5,"c":27.62,"v":231700},{"d":"1999-02-08","o":28.88,"h":29.5,"l":28,"c":29.12,"v":260800},{"d":"1999-02-09","o":29,"h":29,"l":27.88,"c":28.16,"v":35500},{"d":"1999-02-10","o":28.12,"h":28.12,"l":27,"c":27.88,"v":74600},{"d":"1999-02-11","o":27.75,"h":28.25,"l":27.75,"c":28,"v":146300},{"d":"1999-02-12","o":27.75,"h":27.75,"l":27,"c":27,"v":230800},{"d":"1999-02-16","o":27.12,"h":27.12,"l":25.88,"c":26.12,"v":172300},{"d":"1999-02-17","o":25.62,"h":27.38,"l":25.62,"c":26.5,"v":592700},{"d":"1999-02-18","o":26.75,"h":26.75,"l":24.38,"c":24.38,"v":80200},{"d":"1999-02-19","o":24.25,"h":26.38,"l":23.38,"c":25.25,"v":227200},{"d":"1999-02-22","o":24.62,"h":25,"l":24.12,"c":24.38,"v":161600},{"d":"1999-02-23","o":24.38,"h":24.5,"l":24.25,"c":24.38,"v":194600},{"d":"1999-02-24","o":24.25,"h":27.75,"l":24.25,"c":27.31,"v":328200},{"d":"1999-02-25","o":26.75,"h":27.75,"l":26,"c":26.62,"v":178000},{"d":"1999-02-26","o":26,"h":26.12,"l":17.88,"c":19.25,"v":1572600},{"d":"1999-03-01","o":20.25,"h":20.88,"l":19.75,"c":20,"v":532500},{"d":"1999-03-02","o":20.31,"h":20.69,"l":20,"c":20.12,"v":457200},{"d":"1999-03-03","o":20.25,"h":20.5,"l":19.31,"c":19.62,"v":145500},{"d":"1999-03-04","o":19.88,"h":20.12,"l":19.25,"c":19.25,"v":168900},{"d":"1999-03-05","o":19.56,"h":21,"l":19.5,"c":21,"v":1040100},{"d":"1999-03-08","o":22.25,"h":25.5,"l":22.25,"c":25.25,"v":705100},{"d":"1999-03-09","o":25.25,"h":25.25,"l":24.12,"c":24.62,"v":751900},{"d":"1999-03-10","o":24.38,"h":24.88,"l":24.38,"c":24.5,"v":154300},{"d":"1999-03-11","o":24.38,"h":25.5,"l":24.38,"c":25.38,"v":318900},{"d":"1999-03-12","o":25.38,"h":25.56,"l":24.34,"c":25.56,"v":110500},{"d":"1999-03-15","o":25.25,"h":26.5,"l":25.25,"c":26.25,"v":95100},{"d":"1999-03-16","o":26.19,"h":26.75,"l":25.25,"c":25.94,"v":538600},{"d":"1999-03-17","o":26.31,"h":26.5,"l":25.62,"c":26.19,"v":101900},{"d":"1999-03-18","o":26.12,"h":26.12,"l":25.5,"c":25.53,"v":75800},{"d":"1999-03-19","o":25.5,"h":26,"l":24.25,"c":24.38,"v":143800},{"d":"1999-03-22","o":24.19,"h":24.75,"l":24.12,"c":24.56,"v":71300},{"d":"1999-03-23","o":24.38,"h":24.62,"l":22,"c":22.88,"v":197000},{"d":"1999-03-24","o":22.75,"h":23,"l":21.62,"c":21.97,"v":209200},{"d":"1999-03-25","o":22.12,"h":23.38,"l":22,"c":22,"v":257000},{"d":"1999-03-26","o":21.88,"h":22.38,"l":21.25,"c":21.25,"v":44700},{"d":"1999-03-29","o":21.62,"h":22.94,"l":21.25,"c":22.94,"v":257000},{"d":"1999-03-30","o":22.94,"h":23,"l":22.5,"c":22.69,"v":148600},{"d":"1999-03-31","o":23,"h":24.38,"l":22.62,"c":23.56,"v":608600},{"d":"1999-04-01","o":23.56,"h":25.5,"l":23.5,"c":25,"v":198300},{"d":"1999-04-05","o":25,"h":25.88,"l":24.75,"c":25.69,"v":87700},{"d":"1999-04-06","o":25.5,"h":26,"l":24.62,"c":24.81,"v":115800},{"d":"1999-04-07","o":24.75,"h":25.44,"l":24.75,"c":25,"v":66500},{"d":"1999-04-08","o":24.88,"h":26.12,"l":24.75,"c":26,"v":563200},{"d":"1999-04-09","o":26.31,"h":27.25,"l":26.31,"c":26.62,"v":251400},{"d":"1999-04-12","o":26.44,"h":27,"l":24.25,"c":24.5,"v":227500},{"d":"1999-04-13","o":24.75,"h":25,"l":24.25,"c":24.5,"v":310500},{"d":"1999-04-14","o":24.75,"h":27.94,"l":24.75,"c":27.25,"v":581600},{"d":"1999-04-15","o":27.31,"h":28.38,"l":27.31,"c":28.06,"v":672400},{"d":"1999-04-16","o":27.81,"h":30,"l":27.5,"c":30,"v":189900},{"d":"1999-04-19","o":29.25,"h":30.5,"l":28.75,"c":28.94,"v":285200},{"d":"1999-04-20","o":28.88,"h":29.12,"l":28.25,"c":28.88,"v":185100},{"d":"1999-04-21","o":29.12,"h":32.81,"l":29,"c":32.75,"v":989100},{"d":"1999-04-22","o":31.88,"h":33.5,"l":31.75,"c":32.75,"v":493200},{"d":"1999-04-23","o":32.5,"h":34,"l":32.25,"c":32.38,"v":553600},{"d":"1999-04-26","o":32.38,"h":32.75,"l":31.38,"c":32,"v":174000},{"d":"1999-04-27","o":32,"h":32.06,"l":29.5,"c":29.5,"v":185400},{"d":"1999-04-28","o":29.5,"h":30,"l":29.12,"c":29.56,"v":271600},{"d":"1999-04-29","o":29.56,"h":29.56,"l":27.5,"c":27.88,"v":113000},{"d":"1999-04-30","o":27.38,"h":28.19,"l":27.38,"c":27.69,"v":320600},{"d":"1999-05-03","o":28,"h":28,"l":27.12,"c":27.75,"v":52400},{"d":"1999-05-04","o":26.75,"h":27.62,"l":26.75,"c":27.31,"v":213000},{"d":"1999-05-05","o":27.12,"h":30.12,"l":26.5,"c":29.88,"v":308600},{"d":"1999-05-06","o":30.38,"h":31.25,"l":29.94,"c":30,"v":403300},{"d":"1999-05-07","o":30.12,"h":30.25,"l":29.69,"c":30,"v":49100},{"d":"1999-05-10","o":29.94,"h":30.12,"l":29.88,"c":29.94,"v":93000},{"d":"1999-05-11","o":30,"h":30.12,"l":29.88,"c":30.12,"v":74900},{"d":"1999-05-12","o":30.12,"h":30.5,"l":30,"c":30.19,"v":342600},{"d":"1999-05-13","o":30.19,"h":31.12,"l":30.19,"c":30.88,"v":215900},{"d":"1999-05-14","o":30.5,"h":31.12,"l":29.75,"c":30.25,"v":11200},{"d":"1999-05-17","o":29.81,"h":29.81,"l":29,"c":29.19,"v":65200},{"d":"1999-05-18","o":29.25,"h":30.12,"l":29.25,"c":29.62,"v":185400},{"d":"1999-05-19","o":30.12,"h":31.12,"l":29.88,"c":30,"v":200600},{"d":"1999-05-20","o":29.81,"h":30.12,"l":29.25,"c":29.25,"v":16200},{"d":"1999-05-21","o":29.75,"h":29.75,"l":27.75,"c":28.31,"v":62000},{"d":"1999-05-24","o":28,"h":28.75,"l":26.25,"c":26.25,"v":173500},{"d":"1999-05-25","o":25.75,"h":26,"l":24.5,"c":25.25,"v":61000},{"d":"1999-05-26","o":25.25,"h":25.81,"l":24,"c":24.44,"v":49400},{"d":"1999-05-27","o":24.38,"h":25.88,"l":24.38,"c":25.44,"v":198800},{"d":"1999-05-28","o":25.56,"h":25.56,"l":24.69,"c":24.88,"v":149600},{"d":"1999-06-01","o":25.5,"h":25.5,"l":24.94,"c":25,"v":85100},{"d":"1999-06-02","o":24.94,"h":25.94,"l":24.44,"c":25.81,"v":105800},{"d":"1999-06-03","o":26,"h":27.38,"l":26,"c":27,"v":119700},{"d":"1999-06-04","o":26.62,"h":28.5,"l":26.62,"c":28.12,"v":157100},{"d":"1999-06-07","o":28.06,"h":28.25,"l":27.75,"c":27.88,"v":15500},{"d":"1999-06-08","o":27.75,"h":28.12,"l":27.5,"c":27.5,"v":46400},{"d":"1999-06-09","o":27.38,"h":31,"l":27.38,"c":30.88,"v":98800},{"d":"1999-06-10","o":30.5,"h":32.38,"l":30.38,"c":31.88,"v":174300},{"d":"1999-06-11","o":31.62,"h":31.62,"l":28,"c":29,"v":77300},{"d":"1999-06-14","o":29.12,"h":32.25,"l":29,"c":31.25,"v":181100},{"d":"1999-06-15","o":31.25,"h":33.5,"l":31.25,"c":31.44,"v":103700},{"d":"1999-06-16","o":31.38,"h":32.88,"l":31.06,"c":32.5,"v":63000},{"d":"1999-06-17","o":32.44,"h":35,"l":32.44,"c":33.56,"v":108000},{"d":"1999-06-18","o":33.62,"h":34.62,"l":33.62,"c":33.62,"v":126000},{"d":"1999-06-21","o":33.62,"h":34.69,"l":33.25,"c":34.69,"v":38500},{"d":"1999-06-22","o":34.12,"h":36,"l":34.12,"c":35.12,"v":157500},{"d":"1999-06-23","o":35.19,"h":35.19,"l":33.5,"c":33.88,"v":58100},{"d":"1999-06-24","o":33.5,"h":33.56,"l":32,"c":32.75,"v":28200},{"d":"1999-06-25","o":33,"h":33.5,"l":32.25,"c":32.88,"v":30500},{"d":"1999-06-28","o":33,"h":34.25,"l":32.25,"c":34,"v":38900},{"d":"1999-06-29","o":33.5,"h":37.5,"l":33.5,"c":37.25,"v":122100},{"d":"1999-06-30","o":36.62,"h":40.75,"l":36.62,"c":40.56,"v":235500},{"d":"1999-07-01","o":40,"h":40,"l":38.5,"c":39.44,"v":224800},{"d":"1999-07-02","o":39.12,"h":39.19,"l":38,"c":38.38,"v":18000},{"d":"1999-07-06","o":38.94,"h":40.12,"l":38.75,"c":39,"v":43600},{"d":"1999-07-07","o":39.25,"h":39.5,"l":38.62,"c":38.62,"v":29600},{"d":"1999-07-08","o":38.62,"h":42,"l":38.62,"c":41.38,"v":202300},{"d":"1999-07-09","o":41.88,"h":43.25,"l":41,"c":42,"v":124100},{"d":"1999-07-12","o":42.12,"h":43.38,"l":40,"c":42.88,"v":140800},{"d":"1999-07-13","o":42.81,"h":44.38,"l":42.44,"c":44.34,"v":41000},{"d":"1999-07-14","o":44,"h":45,"l":43,"c":44.97,"v":114900},{"d":"1999-07-15","o":44.5,"h":44.97,"l":43.38,"c":44.97,"v":131500},{"d":"1999-07-16","o":44,"h":44.75,"l":40.62,"c":41.84,"v":218600},{"d":"1999-07-19","o":41.25,"h":41.88,"l":39.25,"c":40.81,"v":84100},{"d":"1999-07-20","o":40.5,"h":40.62,"l":38.12,"c":38.31,"v":59100},{"d":"1999-07-21","o":38.5,"h":38.5,"l":33.5,"c":35,"v":216600},{"d":"1999-07-22","o":35.12,"h":35.12,"l":34.12,"c":35,"v":68000},{"d":"1999-07-23","o":34.81,"h":35.12,"l":34.81,"c":35,"v":95800},{"d":"1999-07-26","o":34.88,"h":37.12,"l":34.75,"c":36.75,"v":142000},{"d":"1999-07-27","o":36.75,"h":38.25,"l":36.75,"c":37.88,"v":128500},{"d":"1999-07-28","o":37.94,"h":38.69,"l":37.25,"c":38.62,"v":146500},{"d":"1999-07-29","o":38.5,"h":39.12,"l":37.5,"c":39,"v":136300},{"d":"1999-07-30","o":38.88,"h":39.25,"l":37.25,"c":37.81,"v":53500},{"d":"1999-08-02","o":37.5,"h":37.5,"l":35.5,"c":36.5,"v":36200},{"d":"1999-08-03","o":36.38,"h":36.56,"l":35.38,"c":35.81,"v":29500},{"d":"1999-08-04","o":35.62,"h":35.88,"l":33.5,"c":33.75,"v":39300},{"d":"1999-08-05","o":33.75,"h":34.56,"l":32.94,"c":34.5,"v":68500},{"d":"1999-08-06","o":34.62,"h":37.12,"l":34.22,"c":36.31,"v":97900},{"d":"1999-08-09","o":36.38,"h":37.75,"l":36.38,"c":37.75,"v":21800},{"d":"1999-08-10","o":37.75,"h":37.75,"l":35.75,"c":37.5,"v":54500},{"d":"1999-08-11","o":37,"h":37,"l":36.25,"c":36.31,"v":79500},{"d":"1999-08-12","o":36.62,"h":36.62,"l":34.25,"c":34.38,"v":88700},{"d":"1999-08-13","o":35.12,"h":35.44,"l":34.19,"c":35.44,"v":125500},{"d":"1999-08-16","o":34.62,"h":37.25,"l":34.62,"c":36.75,"v":57600},{"d":"1999-08-17","o":36.94,"h":37.38,"l":35.62,"c":36.38,"v":77500},{"d":"1999-08-18","o":36,"h":36,"l":31.75,"c":32.12,"v":768500},{"d":"1999-08-19","o":31.75,"h":31.88,"l":30.25,"c":31,"v":188400},{"d":"1999-08-20","o":30.94,"h":31.12,"l":30.62,"c":30.94,"v":102900},{"d":"1999-08-23","o":31,"h":31.12,"l":30.19,"c":30.25,"v":48500},{"d":"1999-08-24","o":30.38,"h":32.38,"l":30.38,"c":31.94,"v":189500},{"d":"1999-08-25","o":32.09,"h":32.5,"l":30.88,"c":32.38,"v":275500},{"d":"1999-08-26","o":32.5,"h":32.62,"l":31.75,"c":32.12,"v":102600},{"d":"1999-08-27","o":32.38,"h":34.12,"l":32.12,"c":33.62,"v":93700},{"d":"1999-08-30","o":33.25,"h":34.81,"l":32.88,"c":34.06,"v":242400},{"d":"1999-08-31","o":34.81,"h":34.81,"l":34,"c":34.38,"v":456800},{"d":"1999-09-01","o":34.75,"h":34.88,"l":33.88,"c":34.06,"v":26300},{"d":"1999-09-02","o":34.62,"h":34.62,"l":33.12,"c":33.5,"v":39000},{"d":"1999-09-03","o":34.5,"h":34.62,"l":33.94,"c":33.94,"v":80500},{"d":"1999-09-07","o":34.12,"h":34.5,"l":32.31,"c":32.5,"v":88400},{"d":"1999-09-08","o":32.88,"h":33.88,"l":32.62,"c":33.12,"v":40800},{"d":"1999-09-09","o":33.38,"h":34.75,"l":32.62,"c":34.62,"v":80400},{"d":"1999-09-10","o":35,"h":35.38,"l":34.62,"c":35.25,"v":43200},{"d":"1999-09-13","o":35,"h":37,"l":35,"c":36.31,"v":121900},{"d":"1999-09-14","o":35.81,"h":38.12,"l":35.81,"c":37.75,"v":127200},{"d":"1999-09-15","o":38.12,"h":38.38,"l":37.62,"c":37.94,"v":90900},{"d":"1999-09-16","o":38.38,"h":39,"l":37.88,"c":38.22,"v":108800},{"d":"1999-09-17","o":38.53,"h":38.62,"l":38.06,"c":38.12,"v":91300},{"d":"1999-09-20","o":37.75,"h":37.81,"l":34,"c":36.94,"v":77700},{"d":"1999-09-21","o":36.44,"h":36.5,"l":34.75,"c":35.5,"v":49600},{"d":"1999-09-22","o":35,"h":35,"l":33.62,"c":34.25,"v":43700},{"d":"1999-09-23","o":34.25,"h":34.25,"l":32.5,"c":32.75,"v":32200},{"d":"1999-09-24","o":32,"h":32.25,"l":30,"c":30.81,"v":81100},{"d":"1999-09-27","o":31.12,"h":33.38,"l":31,"c":32.88,"v":43000},{"d":"1999-09-28","o":33,"h":33.5,"l":31.12,"c":31.38,"v":45200},{"d":"1999-09-29","o":32,"h":32,"l":30.5,"c":30.75,"v":25200},{"d":"1999-09-30","o":30.94,"h":31.5,"l":30.75,"c":30.88,"v":40400},{"d":"1999-10-01","o":30.5,"h":31.75,"l":30.38,"c":31,"v":25300},{"d":"1999-10-04","o":31.19,"h":32.12,"l":30.62,"c":31.88,"v":27200},{"d":"1999-10-05","o":31.75,"h":34.5,"l":31.62,"c":33.38,"v":179100},{"d":"1999-10-06","o":33.88,"h":37.5,"l":33.5,"c":36.25,"v":140700},{"d":"1999-10-07","o":36.19,"h":36.19,"l":33.69,"c":34.56,"v":115600},{"d":"1999-10-08","o":34.38,"h":34.5,"l":33.56,"c":34.5,"v":57700},{"d":"1999-10-11","o":36,"h":37.25,"l":34.88,"c":36.94,"v":83400},{"d":"1999-10-12","o":37.75,"h":39.38,"l":37.12,"c":38,"v":368700},{"d":"1999-10-13","o":38,"h":38,"l":36,"c":36.56,"v":56800},{"d":"1999-10-14","o":37,"h":37.5,"l":36,"c":37.25,"v":20800},{"d":"1999-10-15","o":37.12,"h":37.12,"l":36.12,"c":36.75,"v":59600},{"d":"1999-10-18","o":37,"h":37,"l":36.06,"c":36.12,"v":114400},{"d":"1999-10-19","o":36.38,"h":38.25,"l":36.38,"c":38,"v":138600},{"d":"1999-10-20","o":38,"h":39.38,"l":37.5,"c":39,"v":158100},{"d":"1999-10-21","o":38.62,"h":38.62,"l":37.5,"c":37.62,"v":151900},{"d":"1999-10-22","o":37.38,"h":40,"l":37.38,"c":38.75,"v":268000},{"d":"1999-10-25","o":38.81,"h":39.38,"l":38.62,"c":38.94,"v":132100},{"d":"1999-10-26","o":39.12,"h":40,"l":38.38,"c":38.38,"v":136800},{"d":"1999-10-27","o":38.38,"h":39,"l":36.62,"c":37,"v":74500},{"d":"1999-10-28","o":37.94,"h":39.25,"l":37.62,"c":39.12,"v":45500},{"d":"1999-10-29","o":39.44,"h":41.25,"l":39.44,"c":41.12,"v":236500},{"d":"1999-11-01","o":40.88,"h":42.62,"l":40.38,"c":42.62,"v":153100},{"d":"1999-11-02","o":42.25,"h":44.91,"l":42.25,"c":44,"v":200800},{"d":"1999-11-03","o":44.12,"h":45.19,"l":41.75,"c":41.88,"v":277100},{"d":"1999-11-04","o":41.88,"h":42.5,"l":40.19,"c":40.25,"v":246900},{"d":"1999-11-05","o":39.62,"h":40.38,"l":38.88,"c":39,"v":2793900},{"d":"1999-11-08","o":39,"h":39.16,"l":38.94,"c":39,"v":562100},{"d":"1999-11-09","o":39.62,"h":39.62,"l":39,"c":39,"v":619400},{"d":"1999-11-10","o":39.12,"h":40.62,"l":39,"c":40.38,"v":305200},{"d":"1999-11-11","o":41,"h":41.19,"l":39.94,"c":40.75,"v":406000},{"d":"1999-11-12","o":41.38,"h":42.44,"l":40.5,"c":41.5,"v":397800},{"d":"1999-11-15","o":40.88,"h":41.75,"l":39.25,"c":39.94,"v":201900},{"d":"1999-11-16","o":39.88,"h":39.94,"l":36.75,"c":37.69,"v":170400},{"d":"1999-11-17","o":38.25,"h":42.25,"l":37.88,"c":40.88,"v":595500},{"d":"1999-11-18","o":40.75,"h":41.44,"l":39.06,"c":40.78,"v":405200},{"d":"1999-11-19","o":40.94,"h":41,"l":39.75,"c":40.25,"v":237100},{"d":"1999-11-22","o":39.69,"h":41.12,"l":39.38,"c":41,"v":149900},{"d":"1999-11-23","o":40.94,"h":41.38,"l":39.5,"c":40,"v":228600},{"d":"1999-11-24","o":39.5,"h":39.5,"l":37.5,"c":37.75,"v":142900},{"d":"1999-11-26","o":37.75,"h":37.75,"l":36.88,"c":37,"v":56000},{"d":"1999-11-29","o":36.75,"h":37.5,"l":35.5,"c":35.75,"v":220300},{"d":"1999-11-30","o":35.69,"h":35.88,"l":31.94,"c":33.62,"v":290300},{"d":"1999-12-01","o":34.5,"h":36.25,"l":32.5,"c":36.25,"v":419500},{"d":"1999-12-02","o":36.25,"h":40.5,"l":35.75,"c":40.44,"v":347000},{"d":"1999-12-03","o":40.62,"h":41.44,"l":38.5,"c":38.75,"v":255800},{"d":"1999-12-06","o":38.5,"h":39.56,"l":37,"c":39.25,"v":231800},{"d":"1999-12-07","o":39.5,"h":39.5,"l":36.75,"c":39,"v":158500},{"d":"1999-12-08","o":38.94,"h":38.94,"l":37.81,"c":38.12,"v":152800},{"d":"1999-12-09","o":38.06,"h":41,"l":36,"c":41,"v":244100},{"d":"1999-12-10","o":40.94,"h":43,"l":40.81,"c":42.88,"v":244500},{"d":"1999-12-13","o":41.94,"h":42.75,"l":38,"c":42.25,"v":205300},{"d":"1999-12-14","o":41.5,"h":41.75,"l":39.62,"c":40,"v":249800},{"d":"1999-12-15","o":39.88,"h":39.88,"l":37.44,"c":39.06,"v":152400},{"d":"1999-12-16","o":39.31,"h":41.12,"l":37.38,"c":38.38,"v":253500},{"d":"1999-12-17","o":38.5,"h":40.75,"l":38.5,"c":39.44,"v":314400},{"d":"1999-12-20","o":39.78,"h":40.44,"l":38.25,"c":38.31,"v":230200},{"d":"1999-12-21","o":39.03,"h":45,"l":39,"c":44,"v":814800},{"d":"1999-12-22","o":44.25,"h":47,"l":43.62,"c":46.94,"v":288000},{"d":"1999-12-23","o":46.94,"h":47.25,"l":45.88,"c":46.75,"v":205200},{"d":"1999-12-27","o":47.12,"h":47.12,"l":44.38,"c":45.75,"v":63200},{"d":"1999-12-28","o":46,"h":48.19,"l":44.56,"c":45.19,"v":79200},{"d":"1999-12-29","o":45.19,"h":47.75,"l":44.62,"c":46.5,"v":72300},{"d":"1999-12-30","o":47.5,"h":48,"l":45,"c":46.12,"v":50100},{"d":"1999-12-31","o":46,"h":49.88,"l":45.88,"c":49.25,"v":73800},{"d":"2000-01-03","o":49.5,"h":49.62,"l":44.31,"c":45.38,"v":94000},{"d":"2000-01-04","o":45.38,"h":47,"l":44.88,"c":45,"v":202700},{"d":"2000-01-05","o":44.62,"h":45.12,"l":44,"c":44.25,"v":132700},{"d":"2000-01-06","o":44.5,"h":44.5,"l":42.94,"c":43.75,"v":53300},{"d":"2000-01-07","o":43.5,"h":45.12,"l":43.25,"c":43.88,"v":90000},{"d":"2000-01-10","o":45,"h":49.5,"l":44,"c":47.62,"v":275300},{"d":"2000-01-11","o":46.88,"h":48.38,"l":45,"c":46.56,"v":239300},{"d":"2000-01-12","o":46.56,"h":46.69,"l":44,"c":44.5,"v":232600},{"d":"2000-01-13","o":44.25,"h":44.69,"l":43.44,"c":43.69,"v":276000},{"d":"2000-01-14","o":45.75,"h":53,"l":45.06,"c":49,"v":545600},{"d":"2000-01-18","o":49.5,"h":52.25,"l":48.75,"c":51,"v":121200},{"d":"2000-01-19","o":52.5,"h":57.25,"l":52,"c":55.66,"v":594900},{"d":"2000-01-20","o":56,"h":62.25,"l":56,"c":58.94,"v":469400},{"d":"2000-01-21","o":58.25,"h":63.75,"l":58.12,"c":60.98,"v":372100},{"d":"2000-01-24","o":60.94,"h":62.25,"l":59.25,"c":60.94,"v":347400},{"d":"2000-01-25","o":60.94,"h":61.56,"l":59,"c":60.88,"v":426000},{"d":"2000-01-26","o":59.31,"h":63.25,"l":59.31,"c":62.62,"v":272100},{"d":"2000-01-27","o":62.75,"h":63.19,"l":59,"c":60.03,"v":553200},{"d":"2000-01-28","o":59.88,"h":60.38,"l":49.38,"c":50,"v":449600},{"d":"2000-01-31","o":50.5,"h":55.12,"l":50.25,"c":50.88,"v":363100},{"d":"2000-02-01","o":51.62,"h":55,"l":50,"c":53.62,"v":224000},{"d":"2000-02-02","o":54,"h":57,"l":52.25,"c":55.31,"v":150600},{"d":"2000-02-03","o":55,"h":58.56,"l":54.12,"c":57.62,"v":252500},{"d":"2000-02-04","o":57.56,"h":59.75,"l":57.56,"c":59.25,"v":197700},{"d":"2000-02-07","o":59.5,"h":62.5,"l":59.25,"c":61.88,"v":185600},{"d":"2000-02-08","o":61.5,"h":62.75,"l":59.75,"c":62.33,"v":197800},{"d":"2000-02-09","o":62.56,"h":62.75,"l":58.75,"c":58.88,"v":222000},{"d":"2000-02-10","o":58.88,"h":62.25,"l":56.75,"c":58.12,"v":230800},{"d":"2000-02-11","o":58.31,"h":66.38,"l":58.12,"c":61.81,"v":548000},{"d":"2000-02-14","o":61.75,"h":62.25,"l":59.12,"c":60.38,"v":259300},{"d":"2000-02-15","o":60.44,"h":60.44,"l":57.62,"c":60,"v":337700},{"d":"2000-02-16","o":61.31,"h":64,"l":60.81,"c":63,"v":205100},{"d":"2000-02-17","o":63.5,"h":63.94,"l":61.75,"c":63.88,"v":96100},{"d":"2000-02-18","o":62.62,"h":63.12,"l":60.38,"c":61,"v":109800},{"d":"2000-02-22","o":60.75,"h":61.38,"l":58.88,"c":59.25,"v":298300},{"d":"2000-02-23","o":60.12,"h":64.5,"l":59.56,"c":61.75,"v":182400},{"d":"2000-02-24","o":62.5,"h":69,"l":62.38,"c":68.5,"v":380800},{"d":"2000-02-25","o":69,"h":70.25,"l":66.75,"c":67.73,"v":211600},{"d":"2000-02-28","o":67.5,"h":69.5,"l":66.5,"c":67.75,"v":105600},{"d":"2000-02-29","o":69.75,"h":73.5,"l":69.75,"c":72.75,"v":158900},{"d":"2000-03-01","o":72,"h":74.75,"l":72,"c":73.25,"v":104300},{"d":"2000-03-02","o":72.88,"h":75.75,"l":70.75,"c":70.88,"v":141900},{"d":"2000-03-03","o":71.25,"h":72.75,"l":69.75,"c":71.62,"v":153000},{"d":"2000-03-06","o":72,"h":74.25,"l":71,"c":71.31,"v":334600},{"d":"2000-03-07","o":72.5,"h":77.44,"l":71,"c":71.19,"v":214500},{"d":"2000-03-08","o":72,"h":72.38,"l":66.5,"c":68.75,"v":238300},{"d":"2000-03-09","o":68.81,"h":69.44,"l":67.5,"c":68.75,"v":113800},{"d":"2000-03-10","o":68.75,"h":72.5,"l":68.31,"c":71.06,"v":124600},{"d":"2000-03-13","o":69,"h":69.5,"l":66.75,"c":67.88,"v":365100},{"d":"2000-03-14","o":68.69,"h":69.44,"l":63.88,"c":65.75,"v":161200},{"d":"2000-03-15","o":65.81,"h":66.12,"l":61.25,"c":61.25,"v":214400},{"d":"2000-03-16","o":61.75,"h":64,"l":52.5,"c":63.7,"v":423600},{"d":"2000-03-17","o":63,"h":63.88,"l":58.12,"c":61.5,"v":601100},{"d":"2000-03-20","o":60.25,"h":61.25,"l":57,"c":57.38,"v":296500},{"d":"2000-03-21","o":60.25,"h":60.25,"l":55.06,"c":56.62,"v":569300},{"d":"2000-03-22","o":55.62,"h":60.5,"l":55.5,"c":59.88,"v":457200},{"d":"2000-03-23","o":60.12,"h":63.44,"l":59.88,"c":62.44,"v":433300},{"d":"2000-03-24","o":62.5,"h":63.75,"l":62.12,"c":62.25,"v":255900},{"d":"2000-03-27","o":62.12,"h":63.5,"l":61.44,"c":61.44,"v":266300},{"d":"2000-03-28","o":63,"h":63,"l":58,"c":58.12,"v":138900},{"d":"2000-03-29","o":59.25,"h":59.62,"l":49.5,"c":50.75,"v":241800},{"d":"2000-03-30","o":49,"h":54.47,"l":49,"c":50.94,"v":300700},{"d":"2000-03-31","o":53.19,"h":53.75,"l":51,"c":51,"v":288000},{"d":"2000-04-03","o":49.5,"h":52,"l":46,"c":46.69,"v":308400},{"d":"2000-04-04","o":49.31,"h":54.12,"l":45.5,"c":53.75,"v":336900},{"d":"2000-04-05","o":52.19,"h":64.44,"l":50.69,"c":61.5,"v":383200},{"d":"2000-04-06","o":65.75,"h":67.38,"l":62.97,"c":63.81,"v":168200},{"d":"2000-04-07","o":64.25,"h":64.25,"l":61,"c":61.12,"v":263400},{"d":"2000-04-10","o":58,"h":61.75,"l":55.81,"c":55.81,"v":397500},{"d":"2000-04-11","o":54.25,"h":60,"l":54.25,"c":57.25,"v":215900},{"d":"2000-04-12","o":56.12,"h":58.38,"l":54,"c":54.81,"v":113500},{"d":"2000-04-13","o":55.44,"h":60.38,"l":53.62,"c":58.31,"v":201300},{"d":"2000-04-14","o":57,"h":57.75,"l":52.62,"c":53.22,"v":502700},{"d":"2000-04-17","o":52,"h":53.5,"l":51,"c":53.19,"v":662200},{"d":"2000-04-18","o":53.19,"h":63.12,"l":53.19,"c":61.94,"v":773700},{"d":"2000-04-19","o":61.12,"h":65.88,"l":61.12,"c":64.12,"v":369600},{"d":"2000-04-20","o":64.75,"h":68.88,"l":64.62,"c":65.94,"v":278800},{"d":"2000-04-24","o":64.5,"h":65.31,"l":61.75,"c":62.5,"v":267100},{"d":"2000-04-25","o":63.12,"h":66.25,"l":62.12,"c":66.25,"v":289100},{"d":"2000-04-26","o":66.38,"h":67.12,"l":62.88,"c":64.81,"v":161600},{"d":"2000-04-27","o":63.06,"h":66,"l":62.75,"c":66,"v":358400},{"d":"2000-04-28","o":66,"h":70.38,"l":65.5,"c":69,"v":323000},{"d":"2000-05-01","o":69,"h":72.88,"l":68.25,"c":71.56,"v":535200},{"d":"2000-05-02","o":71.72,"h":71.88,"l":64.62,"c":64.88,"v":353600},{"d":"2000-05-03","o":64.75,"h":65.12,"l":59.19,"c":60.88,"v":250800},{"d":"2000-05-04","o":61.5,"h":61.5,"l":59.66,"c":60.62,"v":186300},{"d":"2000-05-05","o":60.62,"h":65,"l":60.62,"c":64.94,"v":81500},{"d":"2000-05-08","o":64.56,"h":69,"l":62.62,"c":62.62,"v":161600},{"d":"2000-05-09","o":63.5,"h":63.69,"l":56.81,"c":59.5,"v":267500},{"d":"2000-05-10","o":58.5,"h":58.5,"l":52,"c":52.75,"v":231400},{"d":"2000-05-11","o":53.38,"h":56,"l":52,"c":53.5,"v":280600},{"d":"2000-05-12","o":53.12,"h":57,"l":51.25,"c":52.31,"v":292500},{"d":"2000-05-15","o":53.75,"h":54.5,"l":49.88,"c":54.44,"v":114400},{"d":"2000-05-16","o":56.25,"h":56.56,"l":52.5,"c":53.38,"v":238800},{"d":"2000-05-17","o":52.25,"h":53,"l":50.88,"c":51.38,"v":179200},{"d":"2000-05-18","o":51.75,"h":52.06,"l":48.88,"c":48.88,"v":184100},{"d":"2000-05-19","o":47.75,"h":50.5,"l":46.5,"c":46.5,"v":142900},{"d":"2000-05-22","o":47.25,"h":47.25,"l":39,"c":42.69,"v":609600},{"d":"2000-05-23","o":43,"h":43,"l":37.25,"c":37.25,"v":381200},{"d":"2000-05-24","o":37.97,"h":39.5,"l":37.75,"c":39.06,"v":446200},{"d":"2000-05-25","o":39.38,"h":41.75,"l":35.25,"c":35.38,"v":350800},{"d":"2000-05-26","o":36.31,"h":39.5,"l":36,"c":37.56,"v":214400},{"d":"2000-05-30","o":38.44,"h":42.25,"l":37.94,"c":40.06,"v":236900},{"d":"2000-05-31","o":39.81,"h":41.25,"l":36.88,"c":37,"v":693400},{"d":"2000-06-01","o":40.75,"h":45,"l":40.12,"c":43.31,"v":682500},{"d":"2000-06-02","o":46.25,"h":52.25,"l":46.12,"c":48.75,"v":654500},{"d":"2000-06-05","o":48.38,"h":48.75,"l":45,"c":46.81,"v":163000},{"d":"2000-06-06","o":46.75,"h":47.12,"l":45.5,"c":46,"v":177800},{"d":"2000-06-07","o":46.5,"h":47.25,"l":44.62,"c":46,"v":326900},{"d":"2000-06-08","o":46.75,"h":47.12,"l":45.12,"c":45.5,"v":314700},{"d":"2000-06-09","o":53.94,"h":54.5,"l":46.25,"c":46.5,"v":672200},{"d":"2000-06-12","o":46.62,"h":51.5,"l":46.62,"c":47.75,"v":648600},{"d":"2000-06-13","o":45.56,"h":49,"l":45.5,"c":48.81,"v":330700},{"d":"2000-06-14","o":49.38,"h":57,"l":49.19,"c":53.38,"v":926600},{"d":"2000-06-15","o":53.12,"h":53.31,"l":50.5,"c":52,"v":371800},{"d":"2000-06-16","o":52.12,"h":52.12,"l":49.5,"c":50.69,"v":275000},{"d":"2000-06-19","o":51.75,"h":55.88,"l":50.62,"c":54.75,"v":253000},{"d":"2000-06-20","o":55.38,"h":60.44,"l":54.75,"c":58.88,"v":395400},{"d":"2000-06-21","o":58.5,"h":62.38,"l":58.5,"c":61.06,"v":528800},{"d":"2000-06-22","o":62.31,"h":62.88,"l":61,"c":61,"v":295000},{"d":"2000-06-23","o":60.94,"h":61.38,"l":58.88,"c":60.75,"v":337300},{"d":"2000-06-26","o":60.5,"h":61.75,"l":59.94,"c":61.25,"v":205000},{"d":"2000-06-27","o":60.75,"h":61.75,"l":57.5,"c":57.88,"v":292000},{"d":"2000-06-28","o":58.06,"h":62.94,"l":57.31,"c":60,"v":270300},{"d":"2000-06-29","o":59.38,"h":60.81,"l":58.38,"c":58.5,"v":216600},{"d":"2000-06-30","o":60,"h":60,"l":57.31,"c":58.94,"v":289200},{"d":"2000-07-03","o":58.94,"h":58.94,"l":57.5,"c":57.75,"v":48100},{"d":"2000-07-05","o":56.5,"h":56.88,"l":51.12,"c":52.69,"v":251700},{"d":"2000-07-06","o":53,"h":53.88,"l":51,"c":53.88,"v":349700},{"d":"2000-07-07","o":53.5,"h":57.19,"l":52.62,"c":57.06,"v":356000},{"d":"2000-07-10","o":56.75,"h":60,"l":56.25,"c":57.75,"v":145400},{"d":"2000-07-11","o":59.5,"h":60.5,"l":55.62,"c":56.88,"v":184700},{"d":"2000-07-12","o":57.12,"h":60,"l":57.06,"c":59,"v":151300},{"d":"2000-07-13","o":59.25,"h":61.5,"l":59.06,"c":60.75,"v":275300},{"d":"2000-07-14","o":61.25,"h":61.5,"l":59.5,"c":60.5,"v":40100},{"d":"2000-07-17","o":61.62,"h":63,"l":61,"c":61.5,"v":142500},{"d":"2000-07-18","o":61.62,"h":61.62,"l":56.25,"c":56.62,"v":446100},{"d":"2000-07-19","o":56.88,"h":57.5,"l":53.28,"c":54.38,"v":266500},{"d":"2000-07-20","o":54.25,"h":55.31,"l":50.62,"c":52.12,"v":356000},{"d":"2000-07-21","o":52,"h":52,"l":44.88,"c":45.5,"v":799600},{"d":"2000-07-24","o":46.75,"h":51.5,"l":43.75,"c":48.81,"v":729100},{"d":"2000-07-25","o":49.97,"h":50.44,"l":47.75,"c":48.94,"v":510800},{"d":"2000-07-26","o":47.81,"h":48.94,"l":46.25,"c":48.94,"v":394400},{"d":"2000-07-27","o":49.25,"h":49.25,"l":40,"c":40.81,"v":323200},{"d":"2000-07-28","o":42,"h":45.75,"l":40,"c":43.12,"v":570100},{"d":"2000-07-31","o":43,"h":45,"l":42,"c":45,"v":298500},{"d":"2000-08-01","o":45,"h":45.25,"l":43.94,"c":44.31,"v":437000},{"d":"2000-08-02","o":44.44,"h":45.12,"l":43.5,"c":43.56,"v":309600},{"d":"2000-08-03","o":41.5,"h":41.69,"l":35.75,"c":39.5,"v":1822600},{"d":"2000-08-04","o":41.25,"h":41.25,"l":39.62,"c":40.19,"v":441300},{"d":"2000-08-07","o":40.88,"h":41.12,"l":39.81,"c":41,"v":601900},{"d":"2000-08-08","o":41.5,"h":41.5,"l":39.5,"c":39.5,"v":331600},{"d":"2000-08-09","o":40.25,"h":41.75,"l":38.75,"c":38.94,"v":635700},{"d":"2000-08-10","o":39,"h":40.5,"l":37.88,"c":38.25,"v":728400},{"d":"2000-08-11","o":38.38,"h":43,"l":36.06,"c":41.88,"v":196500},{"d":"2000-08-14","o":42.75,"h":43.5,"l":40.94,"c":42.25,"v":103000},{"d":"2000-08-15","o":43,"h":46.78,"l":42.75,"c":45.56,"v":442700},{"d":"2000-08-16","o":46.75,"h":49.94,"l":46.56,"c":49.81,"v":313700},{"d":"2000-08-17","o":49,"h":50,"l":48.25,"c":49.19,"v":282100},{"d":"2000-08-18","o":50.25,"h":51.25,"l":49.81,"c":50.5,"v":313600},{"d":"2000-08-21","o":51,"h":53.25,"l":50.75,"c":51.62,"v":284300},{"d":"2000-08-22","o":51.69,"h":53,"l":50.88,"c":52.12,"v":225600},{"d":"2000-08-23","o":50.88,"h":55.75,"l":50.88,"c":55.44,"v":466200},{"d":"2000-08-24","o":55.81,"h":55.81,"l":54,"c":54.94,"v":263700},{"d":"2000-08-25","o":54.97,"h":56.12,"l":54.75,"c":55.75,"v":211100},{"d":"2000-08-28","o":55.53,"h":58.62,"l":55.38,"c":57.75,"v":310000},{"d":"2000-08-29","o":57.25,"h":57.38,"l":56,"c":56.81,"v":202000},{"d":"2000-08-30","o":55.88,"h":56.38,"l":53.81,"c":55,"v":231200},{"d":"2000-08-31","o":54.81,"h":57.75,"l":54.81,"c":57.12,"v":186800},{"d":"2000-09-01","o":57.19,"h":57.19,"l":55.94,"c":56.12,"v":203200},{"d":"2000-09-05","o":54.88,"h":58.12,"l":54.62,"c":55.12,"v":213600},{"d":"2000-09-06","o":55.56,"h":55.56,"l":52.38,"c":54.06,"v":267200},{"d":"2000-09-07","o":54.25,"h":54.88,"l":50,"c":51.12,"v":439800},{"d":"2000-09-08","o":50.88,"h":51.62,"l":46.88,"c":47.2,"v":322300},{"d":"2000-09-11","o":47.72,"h":49.88,"l":46.31,"c":46.56,"v":169200},{"d":"2000-09-12","o":46.5,"h":47.56,"l":44.5,"c":45.38,"v":265500},{"d":"2000-09-13","o":44.25,"h":46.5,"l":43.38,"c":45.44,"v":321400},{"d":"2000-09-14","o":46.44,"h":47.62,"l":42.88,"c":43.12,"v":328700},{"d":"2000-09-15","o":43.12,"h":44.62,"l":41.5,"c":42.12,"v":295500},{"d":"2000-09-18","o":42.5,"h":42.69,"l":40.75,"c":42.38,"v":415900},{"d":"2000-09-19","o":42.78,"h":46.38,"l":42.12,"c":46.12,"v":883400},{"d":"2000-09-20","o":46.41,"h":46.44,"l":42,"c":42.44,"v":557800},{"d":"2000-09-21","o":41.98,"h":42.44,"l":40.31,"c":40.81,"v":320900},{"d":"2000-09-22","o":38.12,"h":39.75,"l":37.5,"c":38.44,"v":818500},{"d":"2000-09-25","o":39.12,"h":40.44,"l":36.94,"c":37.12,"v":466800},{"d":"2000-09-26","o":37,"h":37.25,"l":34.62,"c":35.56,"v":624400},{"d":"2000-09-27","o":36.06,"h":36.25,"l":33.19,"c":34.19,"v":324700},{"d":"2000-09-28","o":33.75,"h":35.06,"l":32.12,"c":35,"v":540200},{"d":"2000-09-29","o":34.69,"h":34.75,"l":32.94,"c":33,"v":242900},{"d":"2000-10-02","o":34.19,"h":35.5,"l":31.62,"c":31.88,"v":386500},{"d":"2000-10-03","o":33.5,"h":33.5,"l":30.75,"c":31.19,"v":257500},{"d":"2000-10-04","o":31,"h":35,"l":30.75,"c":34.44,"v":336100},{"d":"2000-10-05","o":34.31,"h":34.31,"l":31.25,"c":31.44,"v":466100},{"d":"2000-10-06","o":31.5,"h":32.62,"l":30.62,"c":30.62,"v":662200},{"d":"2000-10-09","o":31.31,"h":33.62,"l":30.38,"c":33.44,"v":301500},{"d":"2000-10-10","o":33.44,"h":33.44,"l":28.28,"c":30.39,"v":337900},{"d":"2000-10-11","o":29,"h":31.62,"l":28,"c":30.19,"v":640000},{"d":"2000-10-12","o":31.69,"h":32.88,"l":25.75,"c":25.94,"v":528700},{"d":"2000-10-13","o":16.19,"h":17.75,"l":15,"c":16.5,"v":10704900},{"d":"2000-10-16","o":16.75,"h":17.69,"l":16.19,"c":16.81,"v":1721200},{"d":"2000-10-17","o":17,"h":17.12,"l":16.44,"c":16.75,"v":1491500},{"d":"2000-10-18","o":16.88,"h":17,"l":16.38,"c":16.52,"v":936900},{"d":"2000-10-19","o":17.12,"h":18.12,"l":17,"c":17.94,"v":975800},{"d":"2000-10-20","o":18.19,"h":19.88,"l":18.06,"c":19.56,"v":726000},{"d":"2000-10-23","o":20,"h":21.12,"l":18.75,"c":19.06,"v":892800},{"d":"2000-10-24","o":19.25,"h":19.25,"l":17.5,"c":17.62,"v":507900},{"d":"2000-10-25","o":17.3,"h":17.38,"l":15.62,"c":16,"v":1192700},{"d":"2000-10-26","o":16.19,"h":17,"l":15.62,"c":16.88,"v":801300},{"d":"2000-10-27","o":16.94,"h":17.69,"l":16.38,"c":16.7,"v":402300},{"d":"2000-10-30","o":16.75,"h":17.5,"l":15.69,"c":15.88,"v":403800},{"d":"2000-10-31","o":16.19,"h":17.69,"l":16.12,"c":17.25,"v":637000},{"d":"2000-11-01","o":16.25,"h":17.38,"l":16.12,"c":16.94,"v":340000},{"d":"2000-11-02","o":17.25,"h":18.88,"l":17.23,"c":18.06,"v":410000},{"d":"2000-11-03","o":18.5,"h":18.69,"l":17.69,"c":17.69,"v":1011700},{"d":"2000-11-06","o":18.31,"h":18.94,"l":17.56,"c":17.69,"v":1056700},{"d":"2000-11-07","o":17.75,"h":17.94,"l":16.25,"c":17.44,"v":1149900},{"d":"2000-11-08","o":17.75,"h":18.12,"l":17.03,"c":17.44,"v":441000},{"d":"2000-11-09","o":17.19,"h":18.12,"l":17.06,"c":17.75,"v":676800},{"d":"2000-11-10","o":17.62,"h":17.75,"l":16.88,"c":16.94,"v":404300},{"d":"2000-11-13","o":16.62,"h":17.5,"l":15.25,"c":17.44,"v":438400},{"d":"2000-11-14","o":17.94,"h":19.38,"l":17.5,"c":18.94,"v":284500},{"d":"2000-11-15","o":19.09,"h":21.19,"l":18.44,"c":19.56,"v":488100},{"d":"2000-11-16","o":19.5,"h":19.5,"l":18.12,"c":18.12,"v":408400},{"d":"2000-11-17","o":19.12,"h":20.25,"l":18.5,"c":18.56,"v":347100},{"d":"2000-11-20","o":18.88,"h":19.94,"l":18.44,"c":19.44,"v":449000},{"d":"2000-11-21","o":19.5,"h":20.12,"l":18.75,"c":19.81,"v":323900},{"d":"2000-11-22","o":19.06,"h":19.75,"l":18.5,"c":18.69,"v":325300},{"d":"2000-11-24","o":19.12,"h":22.25,"l":18.75,"c":21.25,"v":259300},{"d":"2000-11-27","o":21.94,"h":23.44,"l":21,"c":21.44,"v":347800},{"d":"2000-11-28","o":21.48,"h":21.5,"l":19.94,"c":20.25,"v":239600},{"d":"2000-11-29","o":20.5,"h":21.31,"l":20.12,"c":20.31,"v":497800},{"d":"2000-11-30","o":20.12,"h":20.12,"l":18.12,"c":19.69,"v":665300},{"d":"2000-12-01","o":19.75,"h":21.62,"l":19.56,"c":20,"v":284700},{"d":"2000-12-04","o":19.19,"h":20.12,"l":18.56,"c":19.38,"v":218200},{"d":"2000-12-05","o":20.25,"h":22,"l":20,"c":21.5,"v":559900},{"d":"2000-12-06","o":22.19,"h":23.19,"l":21.5,"c":21.69,"v":353500},{"d":"2000-12-07","o":22.81,"h":23.12,"l":21.25,"c":21.75,"v":405800},{"d":"2000-12-08","o":22,"h":24.62,"l":22,"c":24.38,"v":1117200},{"d":"2000-12-11","o":24.62,"h":27.38,"l":24.56,"c":26.88,"v":923300},{"d":"2000-12-12","o":26.67,"h":27,"l":24.94,"c":25.56,"v":2463700},{"d":"2000-12-13","o":24.88,"h":24.94,"l":21,"c":21.25,"v":2085000},{"d":"2000-12-14","o":21,"h":22.38,"l":20,"c":21.69,"v":400900},{"d":"2000-12-15","o":21.28,"h":23.88,"l":21,"c":23.31,"v":657400},{"d":"2000-12-18","o":23.31,"h":23.62,"l":22.34,"c":22.44,"v":614900},{"d":"2000-12-19","o":22.52,"h":22.75,"l":22.38,"c":22.5,"v":524600},{"d":"2000-12-20","o":22.25,"h":22.38,"l":20.25,"c":20.31,"v":1109300},{"d":"2000-12-21","o":20.38,"h":20.62,"l":18.94,"c":19.88,"v":652800},{"d":"2000-12-22","o":20,"h":21.44,"l":19.88,"c":20.5,"v":492800},{"d":"2000-12-26","o":20.38,"h":20.5,"l":19.69,"c":20.06,"v":214100},{"d":"2000-12-27","o":19.94,"h":22.5,"l":19.94,"c":22.38,"v":510200},{"d":"2000-12-28","o":21.69,"h":23.5,"l":21.69,"c":22.81,"v":677700},{"d":"2000-12-29","o":22.81,"h":25,"l":22.25,"c":22.5,"v":247700},{"d":"2001-01-02","o":22.67,"h":22.75,"l":20,"c":20.05,"v":243500},{"d":"2001-01-03","o":20,"h":25.12,"l":19.81,"c":25.12,"v":2142100},{"d":"2001-01-04","o":24.75,"h":27.38,"l":24.06,"c":26.38,"v":1191000},{"d":"2001-01-05","o":26.25,"h":26.25,"l":23,"c":23.5,"v":1231900},{"d":"2001-01-08","o":23.19,"h":25.19,"l":23.06,"c":24.88,"v":241700},{"d":"2001-01-09","o":25.03,"h":25.25,"l":24,"c":24.12,"v":415500},{"d":"2001-01-10","o":22.56,"h":26.94,"l":22.31,"c":25.81,"v":924500},{"d":"2001-01-11","o":25.73,"h":29.62,"l":25.5,"c":29.38,"v":1574000},{"d":"2001-01-12","o":29.31,"h":30,"l":27.75,"c":29.31,"v":935600},{"d":"2001-01-16","o":29.25,"h":29.31,"l":27.38,"c":28.5,"v":713800},{"d":"2001-01-17","o":29.44,"h":32.75,"l":29.44,"c":32.06,"v":1407900},{"d":"2001-01-18","o":31.75,"h":33.5,"l":30.12,"c":33.5,"v":1378100},{"d":"2001-01-19","o":33.27,"h":33.62,"l":31.69,"c":33.25,"v":1037400},{"d":"2001-01-22","o":32.38,"h":33,"l":31.44,"c":31.44,"v":459300},{"d":"2001-01-23","o":30.88,"h":34,"l":30.62,"c":33.91,"v":457800},{"d":"2001-01-24","o":34,"h":35.75,"l":33.12,"c":33.62,"v":689300},{"d":"2001-01-25","o":33.12,"h":33.5,"l":31,"c":31.38,"v":246500},{"d":"2001-01-26","o":30.75,"h":31.56,"l":29.75,"c":30.5,"v":368200},{"d":"2001-01-29","o":30.19,"h":32.25,"l":30.19,"c":32.09,"v":216900},{"d":"2001-01-30","o":31.75,"h":33.5,"l":30.75,"c":30.75,"v":313900},{"d":"2001-01-31","o":31,"h":32.62,"l":30.5,"c":30.69,"v":529900},{"d":"2001-02-01","o":30.5,"h":30.81,"l":28.94,"c":29.12,"v":228700},{"d":"2001-02-02","o":28.81,"h":30.88,"l":27.38,"c":27.38,"v":313400},{"d":"2001-02-05","o":27.44,"h":27.88,"l":25.5,"c":25.94,"v":278100},{"d":"2001-02-06","o":25.02,"h":29,"l":25,"c":28,"v":392500},{"d":"2001-02-07","o":27.5,"h":28.62,"l":25.12,"c":26.12,"v":890600},{"d":"2001-02-08","o":24.88,"h":26.5,"l":23.25,"c":23.69,"v":954000},{"d":"2001-02-09","o":24,"h":25.44,"l":23.69,"c":24.12,"v":338600},{"d":"2001-02-12","o":24,"h":26.12,"l":23.69,"c":25.12,"v":371800},{"d":"2001-02-13","o":25.38,"h":27.12,"l":24.5,"c":24.88,"v":537900},{"d":"2001-02-14","o":24.88,"h":29.19,"l":24.88,"c":28.81,"v":850100},{"d":"2001-02-15","o":29.75,"h":31.38,"l":29.38,"c":29.81,"v":552000},{"d":"2001-02-16","o":28.25,"h":28.62,"l":26.5,"c":27.5,"v":354800},{"d":"2001-02-20","o":27.25,"h":28,"l":25.69,"c":26.38,"v":339000},{"d":"2001-02-21","o":25.62,"h":27.5,"l":25.5,"c":27.38,"v":926100},{"d":"2001-02-22","o":27.53,"h":27.75,"l":25.12,"c":26.5,"v":353000},{"d":"2001-02-23","o":26.5,"h":26.56,"l":24.25,"c":26,"v":294900},{"d":"2001-02-26","o":26.12,"h":27,"l":24.88,"c":26.06,"v":252200},{"d":"2001-02-27","o":26.11,"h":26.12,"l":23.38,"c":23.62,"v":247200},{"d":"2001-02-28","o":23.62,"h":24.88,"l":22.5,"c":22.69,"v":368600},{"d":"2001-03-01","o":22.19,"h":23.75,"l":21.5,"c":23.69,"v":629800},{"d":"2001-03-02","o":21.06,"h":24.88,"l":21.06,"c":24,"v":783800},{"d":"2001-03-05","o":24.7,"h":25.38,"l":24.38,"c":24.88,"v":103200},{"d":"2001-03-06","o":25.5,"h":27.25,"l":25.5,"c":26.94,"v":495100},{"d":"2001-03-07","o":27,"h":27,"l":26.12,"c":26.69,"v":319500},{"d":"2001-03-08","o":26.5,"h":27.38,"l":26.38,"c":26.75,"v":197000},{"d":"2001-03-09","o":26.81,"h":26.81,"l":24.38,"c":25.19,"v":277600},{"d":"2001-03-12","o":24.25,"h":24.75,"l":23.25,"c":24.44,"v":550900},{"d":"2001-03-13","o":23.31,"h":26.88,"l":22.88,"c":26.06,"v":415100},{"d":"2001-03-14","o":24.88,"h":27,"l":24.88,"c":25.75,"v":216200},{"d":"2001-03-15","o":26.25,"h":27,"l":24.75,"c":24.81,"v":378600},{"d":"2001-03-16","o":24.94,"h":25,"l":23,"c":23.19,"v":510800},{"d":"2001-03-19","o":23.06,"h":24.38,"l":22,"c":24.38,"v":388100},{"d":"2001-03-20","o":24.06,"h":26.25,"l":24.06,"c":25.44,"v":524700},{"d":"2001-03-21","o":25.31,"h":26.88,"l":24.81,"c":26.06,"v":452600},{"d":"2001-03-22","o":26.16,"h":27.5,"l":25.75,"c":27.5,"v":247000},{"d":"2001-03-23","o":28.41,"h":30,"l":28.25,"c":29.56,"v":1011200},{"d":"2001-03-26","o":29.56,"h":30.06,"l":28.62,"c":29.38,"v":198200},{"d":"2001-03-27","o":28.88,"h":30.75,"l":28.69,"c":30.38,"v":255900},{"d":"2001-03-28","o":29.66,"h":30.23,"l":27.75,"c":28.19,"v":394400},{"d":"2001-03-29","o":28.19,"h":29.19,"l":26.88,"c":27.5,"v":266700},{"d":"2001-03-30","o":27.69,"h":27.75,"l":25.62,"c":25.81,"v":359500},{"d":"2001-04-02","o":25.75,"h":26.5,"l":23,"c":23,"v":375700},{"d":"2001-04-03","o":22.94,"h":24.12,"l":22.62,"c":23.42,"v":337100},{"d":"2001-04-04","o":23.38,"h":24.06,"l":22.5,"c":23.31,"v":810800},{"d":"2001-04-05","o":23.94,"h":27.5,"l":23.75,"c":27.12,"v":345500},{"d":"2001-04-06","o":26.88,"h":27,"l":24.38,"c":25.12,"v":326500},{"d":"2001-04-09","o":25.3,"h":25.39,"l":22.25,"c":23.65,"v":255300},{"d":"2001-04-10","o":24,"h":26.5,"l":23.75,"c":26.1,"v":508100},{"d":"2001-04-11","o":27.99,"h":29.45,"l":27.89,"c":28.55,"v":639000},{"d":"2001-04-12","o":26.65,"h":31.45,"l":26.48,"c":30.89,"v":595900},{"d":"2001-04-16","o":29.63,"h":29.97,"l":28.32,"c":29.14,"v":167100},{"d":"2001-04-17","o":28.5,"h":29.41,"l":27.8,"c":28.5,"v":270600},{"d":"2001-04-18","o":29.25,"h":35.15,"l":29.25,"c":33.98,"v":1753000},{"d":"2001-04-19","o":33.7,"h":35.13,"l":33.33,"c":34.58,"v":1034000},{"d":"2001-04-20","o":34.69,"h":34.9,"l":33.25,"c":33.95,"v":745600},{"d":"2001-04-23","o":33.45,"h":33.47,"l":31.87,"c":31.87,"v":385700},{"d":"2001-04-24","o":31.79,"h":33.95,"l":31.75,"c":32.19,"v":491500},{"d":"2001-04-25","o":32.03,"h":34.18,"l":30.82,"c":34.04,"v":667500},{"d":"2001-04-26","o":34.01,"h":34.22,"l":33.38,"c":33.82,"v":376500},{"d":"2001-04-27","o":33.82,"h":34.7,"l":33.64,"c":34,"v":265100},{"d":"2001-04-30","o":34.07,"h":35.75,"l":33.83,"c":34.71,"v":1056600},{"d":"2001-05-01","o":34.9,"h":34.95,"l":34.02,"c":34.55,"v":436500},{"d":"2001-05-02","o":34.73,"h":36.53,"l":34.5,"c":35.41,"v":348400},{"d":"2001-05-03","o":34.93,"h":34.94,"l":34.07,"c":34.24,"v":419700},{"d":"2001-05-04","o":34.01,"h":34.21,"l":32.5,"c":33.98,"v":371400},{"d":"2001-05-07","o":33.05,"h":35.37,"l":33.05,"c":34.25,"v":448600},{"d":"2001-05-08","o":34.5,"h":36.34,"l":34.35,"c":36.07,"v":385900},{"d":"2001-05-09","o":35.36,"h":36.27,"l":34.81,"c":35.96,"v":632800},{"d":"2001-05-10","o":35.37,"h":36.7,"l":34,"c":34.51,"v":985300},{"d":"2001-05-11","o":33.98,"h":34.37,"l":32.75,"c":33.4,"v":518300},{"d":"2001-05-14","o":33.33,"h":33.63,"l":33.13,"c":33.4,"v":402700},{"d":"2001-05-15","o":33.5,"h":35.15,"l":33.49,"c":34.5,"v":358600},{"d":"2001-05-16","o":34.6,"h":36.9,"l":33.75,"c":36.12,"v":466000},{"d":"2001-05-17","o":36.45,"h":37.07,"l":35.3,"c":35.47,"v":646200},{"d":"2001-05-18","o":35.33,"h":36.35,"l":33.32,"c":35.49,"v":307100},{"d":"2001-05-21","o":35.2,"h":38.09,"l":34.9,"c":37.91,"v":361600},{"d":"2001-05-22","o":38.01,"h":39.65,"l":37.37,"c":39.59,"v":417300},{"d":"2001-05-23","o":38.85,"h":39.02,"l":36.55,"c":36.75,"v":597200},{"d":"2001-05-24","o":36.75,"h":37.33,"l":35.87,"c":36.49,"v":616700},{"d":"2001-05-25","o":36.4,"h":37.46,"l":36.28,"c":36.66,"v":178500},{"d":"2001-05-29","o":36.51,"h":36.55,"l":35,"c":35.19,"v":601400},{"d":"2001-05-30","o":35.04,"h":35.04,"l":31.3,"c":31.7,"v":688600},{"d":"2001-05-31","o":31.81,"h":33.61,"l":31.81,"c":32.7,"v":345300},{"d":"2001-06-01","o":32.9,"h":35.9,"l":32.76,"c":35.15,"v":392700},{"d":"2001-06-04","o":35.35,"h":35.45,"l":34.1,"c":34.66,"v":139800},{"d":"2001-06-05","o":34.88,"h":37.56,"l":34.73,"c":36.4,"v":152100},{"d":"2001-06-06","o":36.72,"h":38.36,"l":36,"c":38.01,"v":326100},{"d":"2001-06-07","o":37.9,"h":42,"l":37.7,"c":40.62,"v":722400},{"d":"2001-06-08","o":40.25,"h":40.48,"l":39.12,"c":39.81,"v":274600},{"d":"2001-06-11","o":39.42,"h":39.8,"l":38.6,"c":39.45,"v":343300},{"d":"2001-06-12","o":39.06,"h":40.37,"l":37.05,"c":39.56,"v":397500},{"d":"2001-06-13","o":39.56,"h":41.75,"l":38.75,"c":40.34,"v":453800},{"d":"2001-06-14","o":40.17,"h":40.18,"l":37.87,"c":38.5,"v":721500},{"d":"2001-06-15","o":38,"h":38.25,"l":35.9,"c":37.47,"v":560900},{"d":"2001-06-18","o":37.56,"h":38.74,"l":37.04,"c":37.17,"v":533500},{"d":"2001-06-19","o":37.67,"h":39.03,"l":36.85,"c":37,"v":450000},{"d":"2001-06-20","o":36.53,"h":36.64,"l":34.84,"c":36.57,"v":451600},{"d":"2001-06-21","o":36.67,"h":37.94,"l":35.64,"c":36.84,"v":181500},{"d":"2001-06-22","o":36.7,"h":39.91,"l":36.7,"c":38.3,"v":256400},{"d":"2001-06-25","o":38.53,"h":39.02,"l":38.03,"c":38.4,"v":233200},{"d":"2001-06-26","o":38.01,"h":39,"l":37.15,"c":38.82,"v":808100},{"d":"2001-06-27","o":38.39,"h":40.34,"l":38.39,"c":39.19,"v":250200},{"d":"2001-06-28","o":39.23,"h":40.62,"l":38.4,"c":39.7,"v":455100},{"d":"2001-06-29","o":39.7,"h":45.06,"l":39.62,"c":41.27,"v":301400},{"d":"2001-07-02","o":41.47,"h":43.4,"l":41,"c":42.38,"v":354700},{"d":"2001-07-03","o":42.38,"h":42.81,"l":41.86,"c":42.14,"v":92100},{"d":"2001-07-05","o":41.8,"h":41.81,"l":40.25,"c":40.67,"v":139700},{"d":"2001-07-06","o":40.5,"h":40.5,"l":36,"c":36.75,"v":613700},{"d":"2001-07-09","o":36.75,"h":38.05,"l":36,"c":37.72,"v":254900},{"d":"2001-07-10","o":38,"h":38.2,"l":33.38,"c":33.8,"v":484300},{"d":"2001-07-11","o":33.9,"h":34.75,"l":30.9,"c":32.19,"v":1284200},{"d":"2001-07-12","o":31.01,"h":34.86,"l":30.6,"c":34.14,"v":1048000},{"d":"2001-07-13","o":34.04,"h":35.5,"l":32.82,"c":34.45,"v":226600},{"d":"2001-07-16","o":34.92,"h":34.95,"l":29.15,"c":29.62,"v":720600},{"d":"2001-07-17","o":29.02,"h":31.9,"l":28.52,"c":31.65,"v":415700},{"d":"2001-07-18","o":31.25,"h":31.34,"l":29.1,"c":29.77,"v":284400},{"d":"2001-07-19","o":29.75,"h":33.58,"l":29.75,"c":31,"v":338700},{"d":"2001-07-20","o":30.96,"h":31.9,"l":29.83,"c":31.39,"v":167900},{"d":"2001-07-23","o":31.47,"h":32.07,"l":29.49,"c":29.53,"v":167900},{"d":"2001-07-24","o":30,"h":30.41,"l":28.41,"c":28.71,"v":203700},{"d":"2001-07-25","o":28.81,"h":29.6,"l":27.75,"c":27.95,"v":414300},{"d":"2001-07-26","o":27.73,"h":33,"l":27.73,"c":32.43,"v":750400},{"d":"2001-07-27","o":32.39,"h":34.35,"l":31.91,"c":33.21,"v":215600},{"d":"2001-07-30","o":33.55,"h":34.5,"l":33.11,"c":34,"v":212200},{"d":"2001-07-31","o":33.95,"h":34.8,"l":32,"c":32.75,"v":208100},{"d":"2001-08-01","o":34.25,"h":36.79,"l":34.25,"c":35.85,"v":412700},{"d":"2001-08-02","o":36.06,"h":36.72,"l":34.95,"c":35.1,"v":246900},{"d":"2001-08-03","o":35.09,"h":35.45,"l":34.2,"c":34.3,"v":128100},{"d":"2001-08-06","o":34.15,"h":34.15,"l":32.24,"c":32.35,"v":229500},{"d":"2001-08-07","o":31.84,"h":32.25,"l":31.03,"c":32.18,"v":242000},{"d":"2001-08-08","o":32.25,"h":33.55,"l":30.34,"c":30.51,"v":148700},{"d":"2001-08-09","o":30.56,"h":31.37,"l":30.41,"c":31.29,"v":122100},{"d":"2001-08-10","o":31.09,"h":31.32,"l":30.18,"c":31.05,"v":209800},{"d":"2001-08-13","o":31.25,"h":31.87,"l":31.16,"c":31.61,"v":125100},{"d":"2001-08-14","o":31.7,"h":32.2,"l":31.03,"c":31.26,"v":119200},{"d":"2001-08-15","o":31.32,"h":31.52,"l":29.89,"c":30.16,"v":129400},{"d":"2001-08-16","o":26.25,"h":27.99,"l":25.26,"c":27,"v":2522900},{"d":"2001-08-17","o":26.73,"h":27.04,"l":24,"c":24.78,"v":698000},{"d":"2001-08-20","o":24.56,"h":25.4,"l":24.55,"c":25.05,"v":155100},{"d":"2001-08-21","o":25,"h":25.12,"l":23.58,"c":23.86,"v":272900},{"d":"2001-08-22","o":21.64,"h":22.55,"l":20.58,"c":22.28,"v":5814300},{"d":"2001-08-23","o":22.35,"h":22.8,"l":22.24,"c":22.41,"v":886500},{"d":"2001-08-24","o":22.41,"h":23.23,"l":22.32,"c":22.92,"v":604100},{"d":"2001-08-27","o":22.7,"h":23.68,"l":22.7,"c":23.43,"v":459200},{"d":"2001-08-28","o":23.33,"h":23.5,"l":22.16,"c":22.6,"v":357100},{"d":"2001-08-29","o":22.59,"h":23.05,"l":22,"c":22.45,"v":927000},{"d":"2001-08-30","o":22.3,"h":22.83,"l":21.61,"c":22.54,"v":554200},{"d":"2001-08-31","o":22.53,"h":23.33,"l":22.45,"c":23.15,"v":429800},{"d":"2001-09-04","o":22.95,"h":23.85,"l":22.7,"c":22.83,"v":464000},{"d":"2001-09-05","o":21.79,"h":23.51,"l":21.75,"c":23.32,"v":857200},{"d":"2001-09-06","o":23.44,"h":23.44,"l":22.75,"c":23.11,"v":856200},{"d":"2001-09-07","o":23.01,"h":23.25,"l":22.5,"c":22.87,"v":272100},{"d":"2001-09-10","o":22.85,"h":23.06,"l":22.26,"c":22.65,"v":619400},{"d":"2001-09-17","o":21.71,"h":21.75,"l":19.61,"c":20.4,"v":539100},{"d":"2001-09-18","o":20.25,"h":20.85,"l":18.57,"c":19.81,"v":622400},{"d":"2001-09-19","o":19.43,"h":20.16,"l":17.35,"c":18.99,"v":1205000},{"d":"2001-09-20","o":19.33,"h":19.34,"l":17.75,"c":18.08,"v":189200},{"d":"2001-09-21","o":17.63,"h":18.09,"l":16.75,"c":17.65,"v":362000},{"d":"2001-09-24","o":17.7,"h":19.05,"l":17.6,"c":18.15,"v":181200},{"d":"2001-09-25","o":18.15,"h":19.1,"l":18.15,"c":19,"v":263300},{"d":"2001-09-26","o":19.11,"h":19.2,"l":17.3,"c":17.75,"v":190600},{"d":"2001-09-27","o":17.31,"h":17.33,"l":16.35,"c":16.9,"v":814400},{"d":"2001-09-28","o":17.25,"h":17.6,"l":16.35,"c":16.63,"v":438200},{"d":"2001-10-01","o":16.42,"h":16.55,"l":15.9,"c":16.12,"v":513800},{"d":"2001-10-02","o":16.07,"h":16.16,"l":15.8,"c":15.96,"v":302300},{"d":"2001-10-03","o":15.85,"h":17,"l":15.4,"c":16.53,"v":1006200},{"d":"2001-10-04","o":16.69,"h":18.39,"l":16.51,"c":18.17,"v":746300},{"d":"2001-10-05","o":18.18,"h":18.18,"l":17.1,"c":17.32,"v":213500},{"d":"2001-10-08","o":17.19,"h":18,"l":16.71,"c":17.57,"v":220000},{"d":"2001-10-09","o":17.5,"h":17.5,"l":16.25,"c":16.33,"v":108600},{"d":"2001-10-10","o":16.25,"h":18.09,"l":16.25,"c":18,"v":271000},{"d":"2001-10-11","o":18.17,"h":19,"l":17.96,"c":18.25,"v":465700},{"d":"2001-10-12","o":18.57,"h":19.5,"l":17.5,"c":19.47,"v":643900},{"d":"2001-10-15","o":19.25,"h":19.3,"l":18.68,"c":19.09,"v":268100},{"d":"2001-10-16","o":19.07,"h":19.25,"l":18.58,"c":19.23,"v":524500},{"d":"2001-10-17","o":19.34,"h":19.75,"l":18.55,"c":18.55,"v":598100},{"d":"2001-10-18","o":18.83,"h":18.83,"l":17.75,"c":17.95,"v":144400},{"d":"2001-10-19","o":17.84,"h":18.12,"l":17.25,"c":18,"v":170500},{"d":"2001-10-22","o":17.85,"h":18.41,"l":17.44,"c":18.32,"v":173800},{"d":"2001-10-23","o":18.32,"h":18.83,"l":17.83,"c":18,"v":275300},{"d":"2001-10-24","o":17.99,"h":18.5,"l":17.82,"c":18.08,"v":167200},{"d":"2001-10-25","o":18.07,"h":19.67,"l":17.69,"c":19.67,"v":653700},{"d":"2001-10-26","o":19.66,"h":21.82,"l":19.1,"c":21,"v":734300},{"d":"2001-10-29","o":21.35,"h":21.5,"l":19.51,"c":19.79,"v":137600},{"d":"2001-10-30","o":19.8,"h":19.8,"l":18.67,"c":19.13,"v":324600},{"d":"2001-10-31","o":19.66,"h":20.5,"l":19.41,"c":20.09,"v":170400},{"d":"2001-11-01","o":20.05,"h":22.22,"l":19.85,"c":22,"v":545300},{"d":"2001-11-02","o":22,"h":22.35,"l":21.25,"c":22.25,"v":439500},{"d":"2001-11-05","o":22.3,"h":23.05,"l":22.1,"c":22.4,"v":161300},{"d":"2001-11-06","o":22.19,"h":22.79,"l":22,"c":22.67,"v":148200},{"d":"2001-11-07","o":22.75,"h":24.19,"l":22.5,"c":23.25,"v":469500},{"d":"2001-11-08","o":23.3,"h":23.89,"l":21.77,"c":22.26,"v":499900},{"d":"2001-11-09","o":22.13,"h":22.19,"l":21.36,"c":21.41,"v":180600},{"d":"2001-11-12","o":21.59,"h":21.67,"l":20.5,"c":21.33,"v":262000},{"d":"2001-11-13","o":21.37,"h":22.73,"l":21.35,"c":22.61,"v":879900},{"d":"2001-11-14","o":22.5,"h":23.59,"l":22.16,"c":23.24,"v":383400},{"d":"2001-11-15","o":22.56,"h":22.85,"l":21.91,"c":22.56,"v":183800},{"d":"2001-11-16","o":22.59,"h":22.85,"l":22.28,"c":22.71,"v":86100},{"d":"2001-11-19","o":22.94,"h":23.12,"l":22.32,"c":22.95,"v":188300},{"d":"2001-11-20","o":22.85,"h":22.91,"l":21.53,"c":21.7,"v":154600},{"d":"2001-11-21","o":21.5,"h":22.1,"l":21.04,"c":21.95,"v":111400},{"d":"2001-11-23","o":22.19,"h":22.35,"l":21.69,"c":22.35,"v":45700},{"d":"2001-11-26","o":22.4,"h":23.7,"l":22.18,"c":23.7,"v":208600},{"d":"2001-11-27","o":23.74,"h":24.63,"l":22.82,"c":23.79,"v":166800},{"d":"2001-11-28","o":23.86,"h":23.86,"l":22.28,"c":22.49,"v":178200},{"d":"2001-11-29","o":22.47,"h":23.67,"l":22.35,"c":23.46,"v":144600},{"d":"2001-11-30","o":23.38,"h":23.88,"l":22.46,"c":23.66,"v":424700},{"d":"2001-12-03","o":23.99,"h":24.16,"l":22.45,"c":22.59,"v":331200},{"d":"2001-12-04","o":22.55,"h":26.84,"l":22.36,"c":26.83,"v":1328000},{"d":"2001-12-05","o":27.05,"h":29.25,"l":27,"c":28.83,"v":1024300},{"d":"2001-12-06","o":28.85,"h":29.19,"l":28.04,"c":28.91,"v":298600},{"d":"2001-12-07","o":28.81,"h":28.82,"l":27.58,"c":28.4,"v":307000},{"d":"2001-12-10","o":27.45,"h":28.39,"l":26.81,"c":27.01,"v":156200},{"d":"2001-12-11","o":27.2,"h":27.98,"l":27.13,"c":27.55,"v":145000},{"d":"2001-12-12","o":27.27,"h":28.5,"l":26.79,"c":27.57,"v":169900},{"d":"2001-12-13","o":27.05,"h":27.05,"l":25.92,"c":26,"v":88700},{"d":"2001-12-14","o":26.03,"h":26.83,"l":25.75,"c":26.71,"v":93200},{"d":"2001-12-17","o":26.78,"h":28,"l":26.78,"c":27.87,"v":140900},{"d":"2001-12-18","o":28,"h":28.44,"l":27.57,"c":28.24,"v":89700},{"d":"2001-12-19","o":28.06,"h":28.21,"l":26.76,"c":27.04,"v":115600},{"d":"2001-12-20","o":26.92,"h":26.92,"l":25.4,"c":25.58,"v":221200},{"d":"2001-12-21","o":25.99,"h":27.35,"l":25.99,"c":27.24,"v":215500},{"d":"2001-12-24","o":27.23,"h":27.35,"l":26.05,"c":26.34,"v":97800},{"d":"2001-12-26","o":26.45,"h":27.21,"l":26.2,"c":26.67,"v":119100},{"d":"2001-12-27","o":26.75,"h":27.24,"l":26.3,"c":26.95,"v":53000},{"d":"2001-12-28","o":26.94,"h":27.9,"l":26.94,"c":27,"v":103800},{"d":"2001-12-31","o":26.96,"h":27.43,"l":26.4,"c":26.64,"v":177900},{"d":"2002-01-02","o":26.5,"h":27.3,"l":26.5,"c":26.9,"v":197600},{"d":"2002-01-03","o":26.9,"h":28.29,"l":26.85,"c":28.09,"v":505800},{"d":"2002-01-04","o":28.29,"h":29.91,"l":28.09,"c":29.55,"v":684800},{"d":"2002-01-07","o":29.94,"h":30.6,"l":28.66,"c":28.74,"v":661400},{"d":"2002-01-08","o":28.79,"h":29.53,"l":28.25,"c":29.52,"v":415000},{"d":"2002-01-09","o":29.54,"h":30.9,"l":29.52,"c":29.67,"v":354400},{"d":"2002-01-10","o":29.67,"h":29.67,"l":28.83,"c":29.3,"v":176000},{"d":"2002-01-11","o":29.3,"h":30.17,"l":27.83,"c":28.4,"v":642000},{"d":"2002-01-14","o":28.2,"h":28.35,"l":27.45,"c":27.73,"v":255700},{"d":"2002-01-15","o":27.91,"h":27.92,"l":25.63,"c":26.46,"v":543500},{"d":"2002-01-16","o":25.45,"h":25.45,"l":24,"c":24.26,"v":431800},{"d":"2002-01-17","o":24.5,"h":24.68,"l":23.5,"c":24.35,"v":610800},{"d":"2002-01-18","o":24.35,"h":25.15,"l":23.65,"c":24.97,"v":344200},{"d":"2002-01-22","o":24.88,"h":25.37,"l":24.48,"c":24.7,"v":304900},{"d":"2002-01-23","o":25.2,"h":26,"l":24.76,"c":26,"v":207500},{"d":"2002-01-24","o":26.07,"h":27,"l":25.14,"c":25.76,"v":183500},{"d":"2002-01-25","o":25.75,"h":27.07,"l":25.55,"c":26.5,"v":124300},{"d":"2002-01-28","o":26.5,"h":27.4,"l":25.65,"c":26.25,"v":220100},{"d":"2002-01-29","o":26.3,"h":26.67,"l":25.11,"c":25.44,"v":121700},{"d":"2002-01-30","o":25.64,"h":26.42,"l":25,"c":25.91,"v":262400},{"d":"2002-01-31","o":26.1,"h":26.25,"l":25.34,"c":25.7,"v":363600},{"d":"2002-02-01","o":25.69,"h":25.86,"l":24.75,"c":24.91,"v":412900},{"d":"2002-02-04","o":24.85,"h":25.77,"l":24.85,"c":25.3,"v":191700},{"d":"2002-02-05","o":25.1,"h":25.36,"l":24.1,"c":25.21,"v":239700},{"d":"2002-02-06","o":25.32,"h":26.25,"l":25.25,"c":26.21,"v":338800},{"d":"2002-02-07","o":26.25,"h":26.25,"l":24.64,"c":24.65,"v":191600},{"d":"2002-02-08","o":24.72,"h":24.9,"l":23.61,"c":24.39,"v":635500},{"d":"2002-02-11","o":24.35,"h":25.28,"l":24.35,"c":24.91,"v":151500},{"d":"2002-02-12","o":24.94,"h":25.18,"l":24.5,"c":24.9,"v":129200},{"d":"2002-02-13","o":24.29,"h":29.21,"l":24.27,"c":28.94,"v":905400},{"d":"2002-02-14","o":28.79,"h":29.22,"l":26.56,"c":26.89,"v":1354100},{"d":"2002-02-15","o":26.83,"h":27.3,"l":26.41,"c":26.97,"v":274100},{"d":"2002-02-19","o":26.97,"h":26.97,"l":25.75,"c":25.75,"v":163700},{"d":"2002-02-20","o":25.8,"h":27.57,"l":25.5,"c":27.07,"v":446000},{"d":"2002-02-21","o":27.06,"h":27.16,"l":25.59,"c":25.61,"v":167400},{"d":"2002-02-22","o":25.6,"h":26.45,"l":25.2,"c":26.1,"v":246800},{"d":"2002-02-25","o":26.06,"h":27.44,"l":25.75,"c":27.09,"v":393200},{"d":"2002-02-26","o":27.11,"h":27.36,"l":26.07,"c":26.77,"v":319300},{"d":"2002-02-27","o":26.82,"h":27.88,"l":26.3,"c":26.32,"v":283700},{"d":"2002-02-28","o":26.42,"h":27.07,"l":25.1,"c":25.1,"v":221800},{"d":"2002-03-01","o":25.13,"h":30.65,"l":25.13,"c":30.53,"v":1079800},{"d":"2002-03-04","o":30.45,"h":31.1,"l":29.41,"c":29.55,"v":755300},{"d":"2002-03-05","o":29.4,"h":29.73,"l":28.75,"c":29.48,"v":385100},{"d":"2002-03-06","o":29.2,"h":31.51,"l":28.85,"c":31.12,"v":775300},{"d":"2002-03-07","o":31.4,"h":32.79,"l":31.35,"c":32.75,"v":818600},{"d":"2002-03-08","o":32.9,"h":35,"l":32.89,"c":34.24,"v":710100},{"d":"2002-03-11","o":34.13,"h":34.15,"l":32.08,"c":32.44,"v":416900},{"d":"2002-03-12","o":31.86,"h":33.25,"l":31.37,"c":32.28,"v":842000},{"d":"2002-03-13","o":31.79,"h":31.95,"l":30.96,"c":31,"v":469300},{"d":"2002-03-14","o":31.01,"h":31.63,"l":30.03,"c":31.06,"v":384700},{"d":"2002-03-15","o":31.02,"h":33.21,"l":30.94,"c":32.59,"v":249500},{"d":"2002-03-18","o":32.75,"h":34.13,"l":32.53,"c":33.56,"v":733400},{"d":"2002-03-19","o":33.6,"h":34.13,"l":33.45,"c":33.97,"v":202400},{"d":"2002-03-20","o":33.97,"h":33.97,"l":32.73,"c":32.94,"v":174100},{"d":"2002-03-21","o":33.08,"h":34.1,"l":32.6,"c":34,"v":173000},{"d":"2002-03-22","o":33.96,"h":34.96,"l":33.4,"c":34.52,"v":220200},{"d":"2002-03-25","o":34.32,"h":35.3,"l":33.02,"c":33.34,"v":233600},{"d":"2002-03-26","o":33.53,"h":34,"l":32.11,"c":32.76,"v":564200},{"d":"2002-03-27","o":32.79,"h":34.27,"l":32.79,"c":34.18,"v":197500},{"d":"2002-03-28","o":34.19,"h":36.58,"l":34,"c":35.96,"v":770000},{"d":"2002-04-01","o":36.01,"h":36.28,"l":34.93,"c":35.8,"v":312700},{"d":"2002-04-02","o":35.96,"h":35.96,"l":35.05,"c":35.16,"v":233400},{"d":"2002-04-03","o":35.03,"h":35.72,"l":33.57,"c":34.17,"v":158900},{"d":"2002-04-04","o":34.23,"h":35.25,"l":33.97,"c":34.75,"v":178900},{"d":"2002-04-05","o":34.79,"h":35.15,"l":33.85,"c":34.11,"v":218500},{"d":"2002-04-08","o":33.65,"h":34.08,"l":33.13,"c":33.92,"v":351900},{"d":"2002-04-09","o":33.91,"h":34.45,"l":32.25,"c":32.82,"v":254000},{"d":"2002-04-10","o":32.84,"h":33.65,"l":32.34,"c":33.2,"v":195800},{"d":"2002-04-11","o":33.22,"h":33.4,"l":32.5,"c":32.56,"v":117200},{"d":"2002-04-12","o":32.65,"h":34.29,"l":32.35,"c":33.85,"v":292100},{"d":"2002-04-15","o":33.95,"h":35,"l":33.95,"c":34.47,"v":1007800},{"d":"2002-04-16","o":34.75,"h":38.74,"l":34.71,"c":38.55,"v":1077700},{"d":"2002-04-17","o":38,"h":39.56,"l":37.5,"c":37.8,"v":640600},{"d":"2002-04-18","o":38.1,"h":38.54,"l":36.35,"c":37,"v":705700},{"d":"2002-04-19","o":37.1,"h":37.48,"l":36.61,"c":36.71,"v":229000},{"d":"2002-04-22","o":36.53,"h":36.6,"l":34.94,"c":35.61,"v":238200},{"d":"2002-04-23","o":35.7,"h":36.75,"l":35.3,"c":35.48,"v":307800},{"d":"2002-04-24","o":35.88,"h":37,"l":34.9,"c":35.05,"v":314200},{"d":"2002-04-25","o":35.05,"h":36.4,"l":34.25,"c":35.82,"v":175000},{"d":"2002-04-26","o":35.81,"h":36.82,"l":33.23,"c":33.75,"v":644200},{"d":"2002-04-29","o":33.7,"h":35.05,"l":33.3,"c":34.19,"v":264600},{"d":"2002-04-30","o":34.05,"h":36.1,"l":33.96,"c":34.8,"v":454600},{"d":"2002-05-01","o":34.4,"h":35.85,"l":33.5,"c":35.26,"v":211800},{"d":"2002-05-02","o":35.27,"h":36.33,"l":32.77,"c":32.85,"v":507900},{"d":"2002-05-03","o":33.33,"h":33.34,"l":31,"c":31.37,"v":602100},{"d":"2002-05-06","o":31.33,"h":32.38,"l":31.25,"c":31.25,"v":343800},{"d":"2002-05-07","o":31.6,"h":32.26,"l":29.17,"c":31.19,"v":646100},{"d":"2002-05-08","o":31.65,"h":35.09,"l":31.6,"c":34.95,"v":422900},{"d":"2002-05-09","o":34.39,"h":35.48,"l":32.73,"c":33.26,"v":487400},{"d":"2002-05-10","o":33.21,"h":33.67,"l":30.37,"c":31.13,"v":436100},{"d":"2002-05-13","o":31.16,"h":33.45,"l":31.16,"c":33.43,"v":458300},{"d":"2002-05-14","o":34.05,"h":36.09,"l":34.04,"c":35.9,"v":642800},{"d":"2002-05-15","o":36.25,"h":38.84,"l":34.96,"c":37.56,"v":1502000},{"d":"2002-05-16","o":37.35,"h":38,"l":36.85,"c":37.34,"v":258400},{"d":"2002-05-17","o":37.41,"h":37.97,"l":36.85,"c":37.15,"v":310600},{"d":"2002-05-20","o":36.77,"h":36.98,"l":36.1,"c":36.8,"v":295800},{"d":"2002-05-21","o":36.79,"h":36.9,"l":34.11,"c":34.16,"v":243200},{"d":"2002-05-22","o":34.1,"h":34.69,"l":33.43,"c":34.06,"v":168900},{"d":"2002-05-23","o":34.1,"h":34.4,"l":32.51,"c":33.75,"v":282700},{"d":"2002-05-24","o":32.7,"h":32.7,"l":29.56,"c":29.88,"v":945700},{"d":"2002-05-28","o":30.15,"h":31.33,"l":30,"c":31.33,"v":303600},{"d":"2002-05-29","o":30.47,"h":30.6,"l":29.85,"c":29.95,"v":231200},{"d":"2002-05-30","o":29.76,"h":30.1,"l":28.4,"c":30.1,"v":349400},{"d":"2002-05-31","o":30.15,"h":31.2,"l":30.1,"c":30.3,"v":521800},{"d":"2002-06-03","o":30.25,"h":30.26,"l":27.93,"c":27.93,"v":333300},{"d":"2002-06-04","o":27.85,"h":29.04,"l":27.54,"c":28.78,"v":395400},{"d":"2002-06-05","o":28.45,"h":29.25,"l":27.5,"c":27.86,"v":209300},{"d":"2002-06-06","o":27.85,"h":27.85,"l":26.25,"c":26.69,"v":384000},{"d":"2002-06-07","o":25.3,"h":26.58,"l":24.95,"c":25.9,"v":617200},{"d":"2002-06-10","o":26.35,"h":27.43,"l":25.9,"c":27.06,"v":396800},{"d":"2002-06-11","o":27.32,"h":28.25,"l":26.1,"c":26.18,"v":412500},{"d":"2002-06-12","o":25.79,"h":26.45,"l":25,"c":25.5,"v":555200},{"d":"2002-06-13","o":25.35,"h":26.15,"l":24.75,"c":24.75,"v":564100},{"d":"2002-06-14","o":24.2,"h":25.05,"l":23.75,"c":24.58,"v":1103400},{"d":"2002-06-17","o":24.71,"h":25.93,"l":24.7,"c":25.55,"v":906600},{"d":"2002-06-18","o":25.91,"h":27.15,"l":24.83,"c":24.94,"v":1215700},{"d":"2002-06-19","o":24.8,"h":24.81,"l":23,"c":23.1,"v":1776200},{"d":"2002-06-20","o":22.86,"h":23.75,"l":22.24,"c":22.24,"v":969000},{"d":"2002-06-21","o":22.85,"h":22.86,"l":21.6,"c":21.6,"v":870100},{"d":"2002-06-24","o":21.64,"h":24.58,"l":21.57,"c":23.83,"v":1071700},{"d":"2002-06-25","o":23.85,"h":24.42,"l":21.61,"c":22.21,"v":927500},{"d":"2002-06-26","o":21.47,"h":23,"l":21.45,"c":22.56,"v":424600},{"d":"2002-06-27","o":22.99,"h":23.58,"l":22.17,"c":22.23,"v":777500},{"d":"2002-06-28","o":22.5,"h":23.01,"l":22.1,"c":22.18,"v":1102300},{"d":"2002-07-01","o":22.23,"h":22.4,"l":20.26,"c":20.58,"v":890800},{"d":"2002-07-02","o":20.43,"h":20.53,"l":19.2,"c":19.42,"v":539500},{"d":"2002-07-03","o":19.35,"h":19.8,"l":18.51,"c":19.56,"v":645500},{"d":"2002-07-05","o":19.6,"h":21.35,"l":19.35,"c":21.22,"v":144600},{"d":"2002-07-08","o":21.14,"h":21.5,"l":19.76,"c":20.06,"v":319900},{"d":"2002-07-09","o":19.62,"h":19.63,"l":17.02,"c":17.25,"v":1055200},{"d":"2002-07-10","o":17.36,"h":18.25,"l":17.08,"c":17.31,"v":742800},{"d":"2002-07-11","o":17.29,"h":18.43,"l":16.92,"c":18.16,"v":619900},{"d":"2002-07-12","o":18.54,"h":18.83,"l":17.95,"c":18.38,"v":497600},{"d":"2002-07-15","o":18.37,"h":19.58,"l":17.94,"c":19.39,"v":600500},{"d":"2002-07-16","o":19.4,"h":21.03,"l":19.05,"c":20.37,"v":879100},{"d":"2002-07-17","o":20.45,"h":21.8,"l":18.82,"c":19.23,"v":705600},{"d":"2002-07-18","o":19.28,"h":19.7,"l":17.8,"c":17.85,"v":435900},{"d":"2002-07-19","o":17.71,"h":18,"l":17.15,"c":17.84,"v":675500},{"d":"2002-07-22","o":17.72,"h":17.95,"l":15.7,"c":15.98,"v":921000},{"d":"2002-07-23","o":16,"h":16.01,"l":14.31,"c":14.4,"v":646800},{"d":"2002-07-24","o":14.6,"h":14.61,"l":12.7,"c":13.97,"v":1835900},{"d":"2002-07-25","o":13.86,"h":13.96,"l":12.5,"c":13.43,"v":1141100},{"d":"2002-07-26","o":14.21,"h":14.34,"l":13.21,"c":14,"v":567600},{"d":"2002-07-29","o":14.1,"h":14.73,"l":13.91,"c":14.45,"v":469000},{"d":"2002-07-30","o":14.65,"h":15.95,"l":14.16,"c":15.54,"v":578500},{"d":"2002-07-31","o":15.2,"h":15.21,"l":14.55,"c":14.77,"v":536600},{"d":"2002-08-01","o":14.99,"h":14.99,"l":13.97,"c":14,"v":270500},{"d":"2002-08-02","o":14.12,"h":14.12,"l":13.38,"c":13.64,"v":246200},{"d":"2002-08-05","o":13.63,"h":13.9,"l":12.29,"c":12.56,"v":404400},{"d":"2002-08-06","o":12.87,"h":13.94,"l":12.86,"c":13.49,"v":684200},{"d":"2002-08-07","o":13.9,"h":14.55,"l":12.93,"c":13.36,"v":505800},{"d":"2002-08-08","o":13.69,"h":14.81,"l":13.2,"c":14.76,"v":334200},{"d":"2002-08-09","o":14.69,"h":14.8,"l":14.1,"c":14.42,"v":164400},{"d":"2002-08-12","o":14.3,"h":14.52,"l":13.74,"c":14.39,"v":369500},{"d":"2002-08-13","o":14.31,"h":14.95,"l":13.69,"c":13.86,"v":527400},{"d":"2002-08-14","o":13.7,"h":14.8,"l":13.51,"c":14.52,"v":353100},{"d":"2002-08-15","o":15.05,"h":15.05,"l":13.94,"c":14.44,"v":320100},{"d":"2002-08-16","o":14.43,"h":16,"l":14.22,"c":15.91,"v":345100},{"d":"2002-08-19","o":16,"h":16.9,"l":15.91,"c":16.78,"v":289600},{"d":"2002-08-20","o":16.69,"h":16.83,"l":15.7,"c":15.75,"v":233700},{"d":"2002-08-21","o":15.9,"h":16.35,"l":15.4,"c":15.75,"v":290700},{"d":"2002-08-22","o":15.8,"h":16.24,"l":15.55,"c":16.01,"v":278200},{"d":"2002-08-23","o":16.04,"h":16.04,"l":14.45,"c":14.6,"v":324300},{"d":"2002-08-26","o":14.65,"h":14.73,"l":13.79,"c":13.96,"v":522600},{"d":"2002-08-27","o":14,"h":14,"l":13.25,"c":13.3,"v":631300},{"d":"2002-08-28","o":13.3,"h":13.3,"l":12.36,"c":12.42,"v":423500},{"d":"2002-08-29","o":12.35,"h":12.91,"l":11.95,"c":12.68,"v":700500},{"d":"2002-08-30","o":12.4,"h":12.75,"l":12.15,"c":12.3,"v":229900},{"d":"2002-09-03","o":12.14,"h":12.25,"l":11.47,"c":11.53,"v":358100},{"d":"2002-09-04","o":11.58,"h":11.89,"l":11.33,"c":11.87,"v":424100},{"d":"2002-09-05","o":11.55,"h":11.67,"l":11,"c":11.43,"v":333900},{"d":"2002-09-06","o":11.7,"h":12.25,"l":11.69,"c":12.05,"v":171400},{"d":"2002-09-09","o":12,"h":12.13,"l":11.57,"c":11.75,"v":427900},{"d":"2002-09-10","o":11.93,"h":12.83,"l":11.7,"c":12.62,"v":222400},{"d":"2002-09-11","o":12.69,"h":13.32,"l":12.65,"c":12.81,"v":165100},{"d":"2002-09-12","o":12.7,"h":12.7,"l":11.62,"c":11.73,"v":451700},{"d":"2002-09-13","o":11.7,"h":12,"l":11.58,"c":11.85,"v":335800},{"d":"2002-09-16","o":11.91,"h":11.96,"l":11.55,"c":11.67,"v":176500},{"d":"2002-09-17","o":11.83,"h":12.2,"l":10.66,"c":10.71,"v":236100},{"d":"2002-09-18","o":10.54,"h":10.67,"l":9.9,"c":10,"v":562500},{"d":"2002-09-19","o":9.75,"h":10.01,"l":9.23,"c":9.31,"v":240800},{"d":"2002-09-20","o":9.69,"h":9.79,"l":8.6,"c":8.6,"v":349600},{"d":"2002-09-23","o":8.58,"h":9.49,"l":8.55,"c":8.8,"v":323100},{"d":"2002-09-24","o":8.61,"h":9.17,"l":8.43,"c":8.78,"v":261100},{"d":"2002-09-25","o":8.96,"h":9.58,"l":8.7,"c":9.38,"v":420500},{"d":"2002-09-26","o":9.4,"h":10.01,"l":9.3,"c":9.43,"v":480800},{"d":"2002-09-27","o":9.4,"h":9.6,"l":8.95,"c":9.03,"v":148000},{"d":"2002-09-30","o":9.04,"h":9.45,"l":8.63,"c":8.9,"v":221800},{"d":"2002-10-01","o":9.04,"h":9.72,"l":8.25,"c":9.6,"v":456200},{"d":"2002-10-02","o":9.55,"h":9.98,"l":9.01,"c":9.08,"v":228100},{"d":"2002-10-03","o":9.11,"h":9.16,"l":7.91,"c":7.98,"v":562100},{"d":"2002-10-04","o":7.78,"h":7.83,"l":6.81,"c":7.18,"v":382000},{"d":"2002-10-07","o":7.2,"h":7.2,"l":6.72,"c":6.72,"v":405600},{"d":"2002-10-08","o":6.8,"h":6.97,"l":5.97,"c":6.15,"v":852900},{"d":"2002-10-09","o":6.15,"h":6.35,"l":5.88,"c":6.18,"v":717000},{"d":"2002-10-10","o":6.28,"h":7.25,"l":6.14,"c":7.21,"v":465700},{"d":"2002-10-11","o":7.48,"h":7.85,"l":7.4,"c":7.76,"v":345000},{"d":"2002-10-14","o":7.6,"h":8,"l":7.38,"c":7.59,"v":104300},{"d":"2002-10-15","o":8,"h":8.53,"l":8,"c":8.45,"v":314000},{"d":"2002-10-16","o":8.24,"h":8.24,"l":7.53,"c":7.92,"v":507500},{"d":"2002-10-17","o":8.35,"h":8.86,"l":7.68,"c":7.7,"v":606900},{"d":"2002-10-18","o":7.15,"h":8.93,"l":7.15,"c":8.73,"v":717600},{"d":"2002-10-21","o":8.63,"h":9.15,"l":8.29,"c":9.03,"v":335600},{"d":"2002-10-22","o":8.9,"h":9,"l":8.42,"c":8.52,"v":385600},{"d":"2002-10-23","o":8.45,"h":9.49,"l":8.25,"c":9.44,"v":778700},{"d":"2002-10-24","o":9.45,"h":10.46,"l":9.31,"c":9.73,"v":632500},{"d":"2002-10-25","o":9.65,"h":10.81,"l":9.65,"c":10.79,"v":622800},{"d":"2002-10-28","o":10.83,"h":12.13,"l":10.8,"c":11.66,"v":1110400},{"d":"2002-10-29","o":11.51,"h":11.52,"l":10.84,"c":11.26,"v":512900},{"d":"2002-10-30","o":11.16,"h":12.04,"l":11.16,"c":11.9,"v":365100},{"d":"2002-10-31","o":11.76,"h":12.24,"l":11.67,"c":12.11,"v":588100},{"d":"2002-11-01","o":12.09,"h":12.82,"l":11.72,"c":12.76,"v":358400},{"d":"2002-11-04","o":13.03,"h":14.52,"l":13,"c":13.75,"v":732500},{"d":"2002-11-05","o":13.58,"h":13.59,"l":12.72,"c":13.3,"v":481900},{"d":"2002-11-06","o":13.3,"h":14.39,"l":13.18,"c":14.29,"v":420300},{"d":"2002-11-07","o":13.99,"h":14.1,"l":12.85,"c":13.26,"v":481400},{"d":"2002-11-08","o":12.69,"h":13.36,"l":12.54,"c":13.08,"v":268500},{"d":"2002-11-11","o":12.94,"h":12.94,"l":11.82,"c":11.82,"v":761400},{"d":"2002-11-12","o":11.9,"h":12.2,"l":11.7,"c":11.99,"v":672300},{"d":"2002-11-13","o":12.06,"h":12.45,"l":11.56,"c":12.2,"v":341400},{"d":"2002-11-14","o":12.43,"h":12.99,"l":12.38,"c":12.89,"v":357100},{"d":"2002-11-15","o":12.8,"h":13.12,"l":12.46,"c":13,"v":312200},{"d":"2002-11-18","o":13.2,"h":13.34,"l":12.58,"c":12.66,"v":314400},{"d":"2002-11-19","o":12.65,"h":13.04,"l":12.5,"c":12.63,"v":408100},{"d":"2002-11-20","o":12.56,"h":13.71,"l":12.55,"c":13.63,"v":340500},{"d":"2002-11-21","o":13.75,"h":16.64,"l":13.71,"c":16.6,"v":823900},{"d":"2002-11-22","o":16.4,"h":17.01,"l":15.38,"c":16.62,"v":725400},{"d":"2002-11-25","o":17,"h":18.29,"l":16.93,"c":17.66,"v":743200},{"d":"2002-11-26","o":17.5,"h":17.91,"l":16.67,"c":16.86,"v":561300},{"d":"2002-11-27","o":17.04,"h":18.2,"l":16.92,"c":18.13,"v":205000},{"d":"2002-11-29","o":18.31,"h":18.56,"l":17.86,"c":17.86,"v":182900},{"d":"2002-12-02","o":18.26,"h":19.5,"l":18.07,"c":18.23,"v":666800},{"d":"2002-12-03","o":17.9,"h":17.95,"l":16.46,"c":16.66,"v":848600},{"d":"2002-12-04","o":16.39,"h":16.45,"l":15.08,"c":15.5,"v":412600},{"d":"2002-12-05","o":15.65,"h":16,"l":14.21,"c":14.29,"v":668300},{"d":"2002-12-06","o":14.19,"h":15.14,"l":14.14,"c":14.72,"v":353400},{"d":"2002-12-09","o":14.62,"h":14.7,"l":13.25,"c":13.38,"v":406900},{"d":"2002-12-10","o":13.56,"h":14.6,"l":13.51,"c":14.56,"v":483400},{"d":"2002-12-11","o":14.3,"h":15.04,"l":13.95,"c":14.5,"v":312500},{"d":"2002-12-12","o":14.62,"h":14.97,"l":14.52,"c":14.72,"v":210900},{"d":"2002-12-13","o":14.72,"h":14.72,"l":13.56,"c":13.64,"v":388400},{"d":"2002-12-16","o":13.81,"h":14.56,"l":13.62,"c":14.53,"v":299900},{"d":"2002-12-17","o":14.4,"h":14.88,"l":13.8,"c":13.98,"v":177000},{"d":"2002-12-18","o":13.8,"h":13.8,"l":12.77,"c":12.91,"v":458300},{"d":"2002-12-19","o":12.9,"h":13.3,"l":12.37,"c":12.85,"v":468100},{"d":"2002-12-20","o":12.7,"h":13.2,"l":12.6,"c":12.84,"v":397700},{"d":"2002-12-23","o":12.71,"h":13.57,"l":12.69,"c":13.39,"v":230200},{"d":"2002-12-24","o":13.54,"h":13.61,"l":13.13,"c":13.17,"v":130000},{"d":"2002-12-26","o":13.2,"h":13.77,"l":13.19,"c":13.33,"v":231800},{"d":"2002-12-27","o":13.19,"h":13.5,"l":13.11,"c":13.19,"v":209300},{"d":"2002-12-30","o":13.21,"h":13.51,"l":12.7,"c":13.02,"v":233200},{"d":"2002-12-31","o":13.02,"h":13.34,"l":12.59,"c":12.72,"v":460400},{"d":"2003-01-02","o":12.92,"h":14.2,"l":12.59,"c":14.13,"v":438800},{"d":"2003-01-03","o":14.07,"h":14.64,"l":13.86,"c":14.46,"v":350200},{"d":"2003-01-06","o":14.81,"h":15.95,"l":14.63,"c":15.6,"v":378100},{"d":"2003-01-07","o":15.76,"h":16.6,"l":15.6,"c":16,"v":735400},{"d":"2003-01-08","o":15.9,"h":16.2,"l":15.76,"c":16.05,"v":502300},{"d":"2003-01-09","o":16.22,"h":16.8,"l":16.04,"c":16.25,"v":419100},{"d":"2003-01-10","o":16.01,"h":16.84,"l":15.94,"c":16.79,"v":268100},{"d":"2003-01-13","o":16.84,"h":17.43,"l":16.43,"c":16.5,"v":706600},{"d":"2003-01-14","o":16.51,"h":17.35,"l":16.44,"c":17.09,"v":1216700},{"d":"2003-01-15","o":16.85,"h":16.93,"l":15.46,"c":15.64,"v":845000},{"d":"2003-01-16","o":15.77,"h":15.93,"l":15.26,"c":15.32,"v":494400},{"d":"2003-01-17","o":15.23,"h":15.23,"l":14.24,"c":14.4,"v":478000},{"d":"2003-01-21","o":14.55,"h":14.69,"l":13.54,"c":13.6,"v":646800},{"d":"2003-01-22","o":13.54,"h":13.65,"l":13.21,"c":13.35,"v":642300},{"d":"2003-01-23","o":13.7,"h":14.09,"l":13.06,"c":13.51,"v":509100},{"d":"2003-01-24","o":13.2,"h":13.36,"l":12.67,"c":12.73,"v":338800},{"d":"2003-01-27","o":12.25,"h":12.6,"l":11.85,"c":12.09,"v":562500},{"d":"2003-01-28","o":12.13,"h":12.33,"l":11.76,"c":12.15,"v":363700},{"d":"2003-01-29","o":12.11,"h":12.7,"l":11.75,"c":12.44,"v":291500},{"d":"2003-01-30","o":12.45,"h":12.72,"l":11.45,"c":11.48,"v":335200},{"d":"2003-01-31","o":10.77,"h":10.77,"l":9.4,"c":10.6,"v":1380900},{"d":"2003-02-03","o":10.36,"h":10.7,"l":10.02,"c":10.03,"v":565900},{"d":"2003-02-04","o":9.9,"h":10,"l":9.45,"c":9.7,"v":442900},{"d":"2003-02-05","o":9.55,"h":10.5,"l":9.39,"c":9.69,"v":629000},{"d":"2003-02-06","o":9.61,"h":9.97,"l":9.51,"c":9.7,"v":225200},{"d":"2003-02-07","o":9.86,"h":10,"l":9.36,"c":9.48,"v":246600},{"d":"2003-02-10","o":9.36,"h":9.83,"l":9.21,"c":9.48,"v":389900},{"d":"2003-02-11","o":9.53,"h":9.68,"l":9.24,"c":9.27,"v":385300},{"d":"2003-02-12","o":9.24,"h":9.56,"l":9.11,"c":9.12,"v":366900},{"d":"2003-02-13","o":9.27,"h":9.27,"l":8.97,"c":9.16,"v":500000},{"d":"2003-02-14","o":9.29,"h":10.05,"l":9.16,"c":9.79,"v":698600},{"d":"2003-02-18","o":10.15,"h":10.9,"l":10.15,"c":10.28,"v":707000},{"d":"2003-02-19","o":10.67,"h":10.75,"l":10.08,"c":10.1,"v":363600},{"d":"2003-02-20","o":10,"h":10.24,"l":9.82,"c":10.12,"v":542800},{"d":"2003-02-21","o":10.14,"h":10.14,"l":9.63,"c":9.94,"v":269800},{"d":"2003-02-24","o":10.02,"h":10.12,"l":9.57,"c":9.6,"v":148200},{"d":"2003-02-25","o":9.59,"h":10.06,"l":9.23,"c":9.88,"v":499000},{"d":"2003-02-26","o":10.15,"h":10.15,"l":9.61,"c":9.61,"v":321000},{"d":"2003-02-27","o":9.71,"h":10.14,"l":9.61,"c":10.1,"v":255000},{"d":"2003-02-28","o":10.15,"h":10.32,"l":9.96,"c":10.26,"v":159500},{"d":"2003-03-03","o":10.52,"h":10.57,"l":9.86,"c":9.99,"v":271800},{"d":"2003-03-04","o":9.97,"h":10.03,"l":9.36,"c":9.44,"v":205900},{"d":"2003-03-05","o":9.4,"h":9.45,"l":9.04,"c":9.18,"v":255300},{"d":"2003-03-06","o":9.14,"h":9.2,"l":8.81,"c":8.98,"v":330000},{"d":"2003-03-07","o":8.77,"h":9,"l":8.62,"c":8.8,"v":272000},{"d":"2003-03-10","o":8.77,"h":8.88,"l":8.39,"c":8.44,"v":291900},{"d":"2003-03-11","o":8.7,"h":8.73,"l":8.1,"c":8.2,"v":367400},{"d":"2003-03-12","o":8.17,"h":8.33,"l":7.91,"c":8.04,"v":370000},{"d":"2003-03-13","o":8.25,"h":8.51,"l":8.1,"c":8.45,"v":357100},{"d":"2003-03-14","o":8.4,"h":8.7,"l":8.14,"c":8.14,"v":364300},{"d":"2003-03-17","o":8.14,"h":9.2,"l":8,"c":8.98,"v":747900},{"d":"2003-03-18","o":9.52,"h":9.91,"l":9.35,"c":9.69,"v":522700},{"d":"2003-03-19","o":9.69,"h":9.78,"l":9.35,"c":9.7,"v":243600},{"d":"2003-03-20","o":9.66,"h":10.09,"l":9.43,"c":9.87,"v":216100},{"d":"2003-03-21","o":10.24,"h":10.4,"l":9.95,"c":10.17,"v":274100},{"d":"2003-03-24","o":9.72,"h":9.91,"l":9.45,"c":9.5,"v":196100},{"d":"2003-03-25","o":9.5,"h":9.68,"l":9.14,"c":9.44,"v":232700},{"d":"2003-03-26","o":9.44,"h":9.56,"l":9.23,"c":9.25,"v":174000},{"d":"2003-03-27","o":9.23,"h":9.3,"l":8.95,"c":9.15,"v":185500},{"d":"2003-03-28","o":9.15,"h":9.31,"l":9,"c":9.05,"v":120600},{"d":"2003-03-31","o":8.88,"h":8.94,"l":8.5,"c":8.59,"v":261200},{"d":"2003-04-01","o":8.63,"h":8.93,"l":8.49,"c":8.86,"v":297400},{"d":"2003-04-02","o":9.02,"h":9.3,"l":8.88,"c":8.98,"v":324100},{"d":"2003-04-03","o":9.04,"h":9.09,"l":8.8,"c":8.87,"v":195600},{"d":"2003-04-04","o":8.85,"h":8.86,"l":8.37,"c":8.6,"v":368200},{"d":"2003-04-07","o":9.02,"h":9.02,"l":8.6,"c":8.69,"v":259200},{"d":"2003-04-08","o":8.69,"h":8.69,"l":8.31,"c":8.39,"v":170800},{"d":"2003-04-09","o":8.41,"h":8.45,"l":8.15,"c":8.26,"v":198100},{"d":"2003-04-10","o":8.25,"h":8.39,"l":8.12,"c":8.18,"v":108500},{"d":"2003-04-11","o":7.89,"h":8.18,"l":7.66,"c":7.69,"v":342600},{"d":"2003-04-14","o":8,"h":8,"l":7.5,"c":7.7,"v":457300},{"d":"2003-04-15","o":7.8,"h":7.8,"l":7.37,"c":7.44,"v":356500},{"d":"2003-04-16","o":7.5,"h":7.94,"l":7.49,"c":7.61,"v":317000},{"d":"2003-04-17","o":7.6,"h":8.39,"l":7.6,"c":8.28,"v":273300},{"d":"2003-04-21","o":8.38,"h":8.69,"l":8.38,"c":8.6,"v":270800},{"d":"2003-04-22","o":8.6,"h":9.15,"l":8.26,"c":8.96,"v":399700},{"d":"2003-04-23","o":9.02,"h":9.63,"l":8.98,"c":9.5,"v":395100},{"d":"2003-04-24","o":9.38,"h":9.56,"l":9.19,"c":9.38,"v":244900},{"d":"2003-04-25","o":9.33,"h":9.33,"l":8.93,"c":8.94,"v":274800},{"d":"2003-04-28","o":9.08,"h":9.2,"l":8.72,"c":9.04,"v":146900},{"d":"2003-04-29","o":9.02,"h":9.54,"l":9.02,"c":9.35,"v":169300},{"d":"2003-04-30","o":9.45,"h":9.66,"l":9.12,"c":9.65,"v":316900},{"d":"2003-05-01","o":9.65,"h":9.92,"l":9.35,"c":9.71,"v":476700},{"d":"2003-05-02","o":9.8,"h":10.82,"l":9.71,"c":10.7,"v":560000},{"d":"2003-05-05","o":10.7,"h":10.91,"l":10.48,"c":10.57,"v":181100},{"d":"2003-05-06","o":10.53,"h":11,"l":10.45,"c":10.83,"v":202800},{"d":"2003-05-07","o":10.73,"h":11.04,"l":10.65,"c":10.67,"v":214400},{"d":"2003-05-08","o":10.65,"h":10.65,"l":10.38,"c":10.4,"v":227600},{"d":"2003-05-09","o":10.45,"h":10.94,"l":10.44,"c":10.83,"v":166400},{"d":"2003-05-12","o":10.84,"h":11.22,"l":10.75,"c":11,"v":425500},{"d":"2003-05-13","o":10.98,"h":11.08,"l":10.7,"c":10.96,"v":165500},{"d":"2003-05-14","o":10.92,"h":11.17,"l":10.63,"c":10.85,"v":201400},{"d":"2003-05-15","o":10.75,"h":11.06,"l":10.23,"c":10.64,"v":418400},{"d":"2003-05-16","o":10.37,"h":10.64,"l":10.21,"c":10.35,"v":449300},{"d":"2003-05-19","o":10.27,"h":10.28,"l":9.62,"c":9.62,"v":202500},{"d":"2003-05-20","o":9.64,"h":10,"l":9.64,"c":9.79,"v":148400},{"d":"2003-05-21","o":9.8,"h":9.89,"l":9.66,"c":9.77,"v":174600},{"d":"2003-05-22","o":9.95,"h":10.05,"l":9.77,"c":9.94,"v":121500},{"d":"2003-05-23","o":9.86,"h":9.97,"l":9.7,"c":9.78,"v":79600},{"d":"2003-05-27","o":9.7,"h":11.3,"l":9.7,"c":11.29,"v":331100},{"d":"2003-05-28","o":11.3,"h":11.78,"l":11.28,"c":11.48,"v":274200},{"d":"2003-05-29","o":11.46,"h":12.08,"l":11.46,"c":12.05,"v":273900},{"d":"2003-05-30","o":12.05,"h":13.58,"l":11.97,"c":13.44,"v":672700},{"d":"2003-06-02","o":13.8,"h":14.73,"l":13.48,"c":13.91,"v":783500},{"d":"2003-06-03","o":13.86,"h":13.98,"l":13.4,"c":13.96,"v":280100},{"d":"2003-06-04","o":14,"h":15.05,"l":13.82,"c":15.03,"v":372100},{"d":"2003-06-05","o":13.67,"h":16.15,"l":13.67,"c":16.11,"v":686400},{"d":"2003-06-06","o":16.25,"h":16.83,"l":15.59,"c":15.6,"v":681100},{"d":"2003-06-09","o":15.42,"h":15.5,"l":14.6,"c":14.78,"v":264200},{"d":"2003-06-10","o":14.71,"h":14.86,"l":13.64,"c":14.48,"v":384400},{"d":"2003-06-11","o":14.38,"h":14.4,"l":13.86,"c":14.36,"v":209100},{"d":"2003-06-12","o":14.27,"h":14.53,"l":13.97,"c":14.4,"v":161100},{"d":"2003-06-13","o":14.37,"h":14.39,"l":13.4,"c":13.47,"v":287300},{"d":"2003-06-16","o":13.48,"h":14.14,"l":13.41,"c":14.02,"v":164600},{"d":"2003-06-17","o":14.08,"h":15.07,"l":13.89,"c":14.95,"v":359300},{"d":"2003-06-18","o":15.07,"h":15.63,"l":14.77,"c":15.51,"v":350500},{"d":"2003-06-19","o":15.47,"h":16,"l":15.06,"c":15.06,"v":320500},{"d":"2003-06-20","o":15.17,"h":15.28,"l":14.25,"c":14.46,"v":332100},{"d":"2003-06-23","o":14.5,"h":14.5,"l":13.85,"c":13.92,"v":127800},{"d":"2003-06-24","o":13.92,"h":14,"l":13.44,"c":13.67,"v":178700},{"d":"2003-06-25","o":13.66,"h":14.1,"l":13.66,"c":13.76,"v":300700},{"d":"2003-06-26","o":13.81,"h":14.75,"l":13.76,"c":14.39,"v":333800},{"d":"2003-06-27","o":14.27,"h":14.85,"l":14.27,"c":14.54,"v":198000},{"d":"2003-06-30","o":14.55,"h":14.77,"l":14.21,"c":14.3,"v":124600},{"d":"2003-07-01","o":14.25,"h":14.36,"l":13.56,"c":14.25,"v":372300},{"d":"2003-07-02","o":14.24,"h":15.38,"l":14.24,"c":15.35,"v":658500},{"d":"2003-07-03","o":15.18,"h":15.25,"l":14.7,"c":14.7,"v":281100},{"d":"2003-07-07","o":15.01,"h":15.98,"l":14.88,"c":15.9,"v":467600},{"d":"2003-07-08","o":15.8,"h":17.26,"l":15.8,"c":17.09,"v":439200},{"d":"2003-07-09","o":17.17,"h":17.92,"l":17.05,"c":17.74,"v":592600},{"d":"2003-07-10","o":17.35,"h":17.99,"l":17.23,"c":17.5,"v":283900},{"d":"2003-07-11","o":17.51,"h":17.96,"l":17.4,"c":17.55,"v":208800},{"d":"2003-07-14","o":18.09,"h":18.47,"l":17.77,"c":18.36,"v":368900},{"d":"2003-07-15","o":18.4,"h":19.24,"l":18.38,"c":19.01,"v":686000},{"d":"2003-07-16","o":19.19,"h":19.26,"l":18.51,"c":19.01,"v":290500},{"d":"2003-07-17","o":18.72,"h":18.76,"l":17.17,"c":17.48,"v":573400},{"d":"2003-07-18","o":17.44,"h":17.6,"l":16.25,"c":17.29,"v":556200},{"d":"2003-07-21","o":17.4,"h":17.4,"l":16.38,"c":16.74,"v":354100},{"d":"2003-07-22","o":16.9,"h":18.45,"l":16.82,"c":18.42,"v":862100},{"d":"2003-07-23","o":18.4,"h":19.24,"l":18.18,"c":19.24,"v":527900},{"d":"2003-07-24","o":19.36,"h":19.99,"l":19.3,"c":19.74,"v":544000},{"d":"2003-07-25","o":19.76,"h":19.97,"l":19.16,"c":19.7,"v":930800},{"d":"2003-07-28","o":19.51,"h":20.69,"l":19.33,"c":20.43,"v":803100},{"d":"2003-07-29","o":20.49,"h":20.56,"l":19.48,"c":19.64,"v":614800},{"d":"2003-07-30","o":19.25,"h":19.4,"l":18.27,"c":18.75,"v":475600},{"d":"2003-07-31","o":19.2,"h":20,"l":19.06,"c":19.52,"v":666200},{"d":"2003-08-01","o":19.48,"h":19.54,"l":19.15,"c":19.36,"v":230700},{"d":"2003-08-04","o":19.45,"h":19.69,"l":19.05,"c":19.37,"v":255400},{"d":"2003-08-05","o":19.28,"h":19.5,"l":19.13,"c":19.2,"v":364100},{"d":"2003-08-06","o":19.04,"h":19.26,"l":18.8,"c":18.95,"v":250400},{"d":"2003-08-07","o":18.91,"h":19.14,"l":18.15,"c":18.46,"v":324200},{"d":"2003-08-08","o":18.61,"h":18.62,"l":17.93,"c":18.22,"v":515700},{"d":"2003-08-11","o":18.14,"h":19.16,"l":18.14,"c":19.07,"v":306900},{"d":"2003-08-12","o":19.05,"h":20.15,"l":18.92,"c":20.1,"v":407200},{"d":"2003-08-13","o":20.15,"h":21.25,"l":19.98,"c":20.89,"v":532300},{"d":"2003-08-14","o":20.85,"h":21.29,"l":20.75,"c":21.26,"v":437600},{"d":"2003-08-15","o":21.3,"h":21.39,"l":21,"c":21.02,"v":219100},{"d":"2003-08-18","o":21.01,"h":22.48,"l":21.01,"c":22.45,"v":648500},{"d":"2003-08-19","o":22.25,"h":22.76,"l":22.16,"c":22.51,"v":439200},{"d":"2003-08-20","o":22.48,"h":23.3,"l":22.42,"c":22.98,"v":291500},{"d":"2003-08-21","o":23.3,"h":24.02,"l":23.24,"c":23.74,"v":287900},{"d":"2003-08-22","o":24.02,"h":24.35,"l":22.98,"c":23.09,"v":550600},{"d":"2003-08-25","o":23.02,"h":23.05,"l":22.15,"c":22.54,"v":324400},{"d":"2003-08-26","o":22.47,"h":22.78,"l":21.65,"c":22.43,"v":319600},{"d":"2003-08-27","o":22.56,"h":23.28,"l":22.38,"c":23.22,"v":647800},{"d":"2003-08-28","o":23.2,"h":23.87,"l":22.84,"c":23.85,"v":853600},{"d":"2003-08-29","o":23.6,"h":24.5,"l":23.43,"c":24.06,"v":362700},{"d":"2003-09-02","o":24.15,"h":24.15,"l":23.6,"c":24,"v":407000},{"d":"2003-09-03","o":24,"h":24.5,"l":23.62,"c":23.64,"v":683500},{"d":"2003-09-04","o":23.65,"h":24.65,"l":23.5,"c":24.54,"v":644300},{"d":"2003-09-05","o":24.41,"h":24.57,"l":23.69,"c":24.02,"v":529400},{"d":"2003-09-08","o":23.83,"h":24.64,"l":23.73,"c":24.46,"v":315100},{"d":"2003-09-09","o":24.45,"h":24.59,"l":23.95,"c":23.99,"v":265000},{"d":"2003-09-10","o":23.7,"h":23.99,"l":22.1,"c":22.1,"v":876800},{"d":"2003-09-11","o":22.11,"h":23.08,"l":21.79,"c":22.83,"v":331300},{"d":"2003-09-12","o":22.73,"h":22.73,"l":22.22,"c":22.54,"v":263300},{"d":"2003-09-15","o":22.69,"h":22.99,"l":21.99,"c":22.11,"v":263500},{"d":"2003-09-16","o":22.2,"h":22.98,"l":22.2,"c":22.75,"v":233400},{"d":"2003-09-17","o":22.72,"h":23.05,"l":22.67,"c":22.85,"v":219600},{"d":"2003-09-18","o":22.4,"h":22.73,"l":21.75,"c":22.65,"v":704800},{"d":"2003-09-19","o":22.8,"h":22.8,"l":22.14,"c":22.36,"v":237800},{"d":"2003-09-22","o":21.97,"h":22.16,"l":21.26,"c":21.55,"v":384500},{"d":"2003-09-23","o":21.55,"h":22.2,"l":21.55,"c":22.19,"v":292500},{"d":"2003-09-24","o":22.18,"h":22.19,"l":20.48,"c":20.51,"v":478000},{"d":"2003-09-25","o":20.46,"h":20.82,"l":19.73,"c":19.8,"v":533600},{"d":"2003-09-26","o":19.73,"h":19.85,"l":19.05,"c":19.11,"v":446500},{"d":"2003-09-29","o":19.28,"h":20.54,"l":19.28,"c":20.39,"v":773000},{"d":"2003-09-30","o":20.17,"h":20.37,"l":18.87,"c":18.87,"v":528400},{"d":"2003-10-01","o":19.01,"h":19.35,"l":18.66,"c":18.93,"v":808600},{"d":"2003-10-02","o":19,"h":19.67,"l":18.9,"c":19.31,"v":252400},{"d":"2003-10-03","o":19.91,"h":22.08,"l":19.89,"c":21.31,"v":1090900},{"d":"2003-10-06","o":21.44,"h":21.65,"l":21.16,"c":21.51,"v":295900},{"d":"2003-10-07","o":21.23,"h":22.28,"l":21.23,"c":22.26,"v":265700},{"d":"2003-10-08","o":22.3,"h":22.3,"l":21.34,"c":21.56,"v":201600},{"d":"2003-10-09","o":22.08,"h":22.64,"l":21.56,"c":22.03,"v":220300},{"d":"2003-10-10","o":22,"h":22.05,"l":21.33,"c":21.59,"v":142200},{"d":"2003-10-13","o":21.72,"h":22.59,"l":21.72,"c":22.26,"v":199700},{"d":"2003-10-14","o":22.22,"h":22.24,"l":21.44,"c":21.87,"v":357400},{"d":"2003-10-15","o":22.53,"h":23.13,"l":22.35,"c":22.54,"v":760500},{"d":"2003-10-16","o":22.43,"h":22.67,"l":21.95,"c":22.55,"v":251600},{"d":"2003-10-17","o":21.14,"h":22,"l":21,"c":21.54,"v":568800},{"d":"2003-10-20","o":21.26,"h":21.71,"l":20.57,"c":21.44,"v":274300},{"d":"2003-10-21","o":21.23,"h":21.78,"l":20.98,"c":21.4,"v":347800},{"d":"2003-10-22","o":21.29,"h":21.3,"l":20.26,"c":20.26,"v":239600},{"d":"2003-10-23","o":19.82,"h":20.1,"l":19.08,"c":19.45,"v":298900},{"d":"2003-10-24","o":19.35,"h":19.69,"l":19.15,"c":19.48,"v":140500},{"d":"2003-10-27","o":19.58,"h":20.25,"l":19.58,"c":20.12,"v":306400},{"d":"2003-10-28","o":20.2,"h":22.24,"l":20.2,"c":22.24,"v":552800},{"d":"2003-10-29","o":22.09,"h":22.8,"l":21.88,"c":22.4,"v":282600},{"d":"2003-10-30","o":22.82,"h":24.47,"l":22.7,"c":23.13,"v":603900},{"d":"2003-10-31","o":23.25,"h":23.44,"l":22.68,"c":22.82,"v":233200},{"d":"2003-11-03","o":22.83,"h":24.25,"l":22.8,"c":24.21,"v":600400},{"d":"2003-11-04","o":25.4,"h":26.48,"l":25,"c":26.25,"v":2744100},{"d":"2003-11-05","o":26,"h":26.49,"l":25.43,"c":26.49,"v":817200},{"d":"2003-11-06","o":26.5,"h":28.66,"l":26.3,"c":28.66,"v":1393900},{"d":"2003-11-07","o":28.75,"h":28.9,"l":27.99,"c":28.75,"v":827000},{"d":"2003-11-10","o":28.85,"h":29.32,"l":28.13,"c":28.17,"v":1212400},{"d":"2003-11-11","o":28.13,"h":29.34,"l":27.94,"c":29.34,"v":1373100},{"d":"2003-11-12","o":29.32,"h":29.8,"l":29.2,"c":29.74,"v":644400},{"d":"2003-11-13","o":29.4,"h":29.99,"l":28.52,"c":29.06,"v":429600},{"d":"2003-11-14","o":29,"h":29.06,"l":27.55,"c":27.85,"v":648400},{"d":"2003-11-17","o":27.38,"h":27.5,"l":26.43,"c":26.81,"v":471700},{"d":"2003-11-18","o":27.4,"h":27.87,"l":26,"c":26.13,"v":690900},{"d":"2003-11-19","o":26.1,"h":26.73,"l":26.01,"c":26.45,"v":407000},{"d":"2003-11-20","o":26.31,"h":26.82,"l":26,"c":26.41,"v":691500},{"d":"2003-11-21","o":26.45,"h":26.7,"l":25.74,"c":26.3,"v":705500},{"d":"2003-11-24","o":26.7,"h":27.05,"l":26.3,"c":26.5,"v":734800},{"d":"2003-11-25","o":26.65,"h":26.75,"l":26.35,"c":26.5,"v":662800},{"d":"2003-11-26","o":26.8,"h":26.95,"l":25.75,"c":26.14,"v":487100},{"d":"2003-11-28","o":26.09,"h":26.67,"l":26.09,"c":26.47,"v":178900},{"d":"2003-12-01","o":26.96,"h":28.13,"l":26.77,"c":28.05,"v":1026600},{"d":"2003-12-02","o":28.1,"h":28.42,"l":27.49,"c":27.61,"v":691900},{"d":"2003-12-03","o":27.86,"h":28.01,"l":26.41,"c":26.41,"v":603500},{"d":"2003-12-04","o":26.54,"h":26.76,"l":25.26,"c":26.02,"v":906000},{"d":"2003-12-05","o":25.36,"h":25.67,"l":24.79,"c":25,"v":477400},{"d":"2003-12-08","o":24.86,"h":25.54,"l":24.52,"c":25.02,"v":480700},{"d":"2003-12-09","o":25.3,"h":25.35,"l":23.67,"c":23.89,"v":522700},{"d":"2003-12-10","o":23.71,"h":24.36,"l":23.19,"c":23.71,"v":333800},{"d":"2003-12-11","o":23.63,"h":25.03,"l":23.63,"c":24.84,"v":349500},{"d":"2003-12-12","o":25.04,"h":25.48,"l":24.64,"c":25.34,"v":356000},{"d":"2003-12-15","o":26.2,"h":26.2,"l":24.13,"c":24.19,"v":524800},{"d":"2003-12-16","o":24.08,"h":24.33,"l":23.11,"c":23.87,"v":573800},{"d":"2003-12-17","o":24.1,"h":24.1,"l":23.28,"c":23.67,"v":177700},{"d":"2003-12-18","o":23.62,"h":25.07,"l":23.46,"c":24.97,"v":415300},{"d":"2003-12-19","o":24.87,"h":25.68,"l":24.86,"c":25.15,"v":385600},{"d":"2003-12-22","o":25.12,"h":25.58,"l":25.08,"c":25.53,"v":299300},{"d":"2003-12-23","o":25.38,"h":26.07,"l":25.38,"c":26.07,"v":180800},{"d":"2003-12-24","o":25.91,"h":25.99,"l":25.68,"c":25.68,"v":57100},{"d":"2003-12-26","o":25.59,"h":26.14,"l":25.59,"c":25.86,"v":54000},{"d":"2003-12-29","o":26.07,"h":26.8,"l":25.9,"c":26.76,"v":170900},{"d":"2003-12-30","o":26.73,"h":26.94,"l":26.25,"c":26.62,"v":185900},{"d":"2003-12-31","o":26.81,"h":26.9,"l":25.86,"c":26.05,"v":274900},{"d":"2004-01-02","o":26.7,"h":26.7,"l":26.02,"c":26.38,"v":302500},{"d":"2004-01-05","o":26.71,"h":27.15,"l":26.5,"c":26.99,"v":548500},{"d":"2004-01-06","o":26.97,"h":27.79,"l":26.97,"c":27.4,"v":693100},{"d":"2004-01-07","o":27.25,"h":28.35,"l":26.78,"c":28.19,"v":636700},{"d":"2004-01-08","o":28.25,"h":28.45,"l":27.72,"c":27.9,"v":900600},{"d":"2004-01-09","o":27.47,"h":28.06,"l":27.08,"c":27.2,"v":536500},{"d":"2004-01-12","o":27.28,"h":27.8,"l":27.21,"c":27.8,"v":458800},{"d":"2004-01-13","o":27.63,"h":27.74,"l":26.4,"c":27.05,"v":327500},{"d":"2004-01-14","o":27.11,"h":27.73,"l":26.47,"c":27,"v":228100},{"d":"2004-01-15","o":26.92,"h":27.78,"l":26.35,"c":27.43,"v":471800},{"d":"2004-01-16","o":27.44,"h":27.81,"l":27.39,"c":27.39,"v":658700},{"d":"2004-01-20","o":27.5,"h":27.6,"l":26.83,"c":27.5,"v":416800},{"d":"2004-01-21","o":27.36,"h":27.36,"l":26,"c":26.78,"v":315400},{"d":"2004-01-22","o":26.86,"h":27.2,"l":25.41,"c":25.58,"v":374900},{"d":"2004-01-23","o":25.68,"h":26.02,"l":23.97,"c":24.67,"v":690700},{"d":"2004-01-26","o":24.72,"h":25.28,"l":24.3,"c":25.27,"v":293400},{"d":"2004-01-27","o":25.02,"h":25.05,"l":23.25,"c":23.52,"v":739600},{"d":"2004-01-28","o":23.68,"h":24.72,"l":22.68,"c":22.68,"v":1334500},{"d":"2004-01-29","o":22.89,"h":23.02,"l":20.57,"c":21.45,"v":1578600},{"d":"2004-01-30","o":21.45,"h":23.07,"l":21.4,"c":22.38,"v":582500},{"d":"2004-02-02","o":22.35,"h":22.94,"l":21.45,"c":21.68,"v":566000},{"d":"2004-02-03","o":20.71,"h":21.75,"l":20.56,"c":21.47,"v":655700},{"d":"2004-02-04","o":21.21,"h":21.29,"l":20.25,"c":20.56,"v":624700},{"d":"2004-02-05","o":20.42,"h":21.3,"l":20.41,"c":20.7,"v":474900},{"d":"2004-02-06","o":20.8,"h":22.1,"l":20.7,"c":22.05,"v":397500},{"d":"2004-02-09","o":21.96,"h":22.24,"l":21.54,"c":21.57,"v":260100},{"d":"2004-02-10","o":21.78,"h":22.27,"l":21.54,"c":22.2,"v":264400},{"d":"2004-02-11","o":22.31,"h":22.71,"l":21.85,"c":22.3,"v":663800},{"d":"2004-02-12","o":22.3,"h":22.86,"l":21.58,"c":21.58,"v":819500},{"d":"2004-02-13","o":24.35,"h":24.63,"l":22.35,"c":22.36,"v":3892100},{"d":"2004-02-17","o":23.85,"h":24.4,"l":22.94,"c":23.44,"v":919700},{"d":"2004-02-18","o":23.41,"h":24.5,"l":23.25,"c":23.92,"v":611600},{"d":"2004-02-19","o":24.73,"h":24.85,"l":23.45,"c":23.47,"v":883500},{"d":"2004-02-20","o":23.77,"h":23.77,"l":22.87,"c":23.28,"v":493600},{"d":"2004-02-23","o":23.64,"h":23.78,"l":21.61,"c":21.96,"v":730100},{"d":"2004-02-24","o":21.75,"h":22.45,"l":21.3,"c":21.62,"v":505100},{"d":"2004-02-25","o":21.78,"h":22.32,"l":21.65,"c":21.96,"v":388800},{"d":"2004-02-26","o":21.96,"h":22.7,"l":21.64,"c":22.46,"v":401700},{"d":"2004-02-27","o":22.41,"h":22.7,"l":21.73,"c":21.75,"v":357800},{"d":"2004-03-01","o":21.98,"h":22.68,"l":21.6,"c":22.67,"v":441100},{"d":"2004-03-02","o":22.54,"h":23.39,"l":22.44,"c":22.62,"v":473900},{"d":"2004-03-03","o":22.4,"h":22.58,"l":21.71,"c":21.77,"v":499500},{"d":"2004-03-04","o":21.92,"h":22.63,"l":21.79,"c":22.49,"v":440900},{"d":"2004-03-05","o":22.11,"h":22.61,"l":22,"c":22.08,"v":725400},{"d":"2004-03-08","o":22.21,"h":22.43,"l":21.26,"c":21.29,"v":526200},{"d":"2004-03-09","o":21.25,"h":21.5,"l":20.51,"c":20.66,"v":545100},{"d":"2004-03-10","o":20.63,"h":21.27,"l":20.05,"c":20.13,"v":564800},{"d":"2004-03-11","o":19.9,"h":21,"l":19.7,"c":19.87,"v":627400},{"d":"2004-03-12","o":20.16,"h":20.96,"l":20.11,"c":20.83,"v":362700},{"d":"2004-03-15","o":20.74,"h":20.82,"l":19.45,"c":19.59,"v":614700},{"d":"2004-03-16","o":19.92,"h":20.29,"l":19.38,"c":19.84,"v":441700},{"d":"2004-03-17","o":20.01,"h":20.49,"l":19.98,"c":20.34,"v":328300},{"d":"2004-03-18","o":20.23,"h":20.68,"l":20.04,"c":20.45,"v":735000},{"d":"2004-03-19","o":20.64,"h":21.04,"l":20.11,"c":20.16,"v":811400},{"d":"2004-03-22","o":19.94,"h":20.14,"l":19.31,"c":19.62,"v":571400},{"d":"2004-03-23","o":19.8,"h":20.13,"l":19.01,"c":19.13,"v":650500},{"d":"2004-03-24","o":19.09,"h":19.48,"l":19.05,"c":19.19,"v":736400},{"d":"2004-03-25","o":19.42,"h":19.97,"l":19.33,"c":19.88,"v":643800},{"d":"2004-03-26","o":19.95,"h":20.35,"l":19.7,"c":19.71,"v":1033100},{"d":"2004-03-29","o":20.07,"h":20.7,"l":19.96,"c":20.31,"v":665100},{"d":"2004-03-30","o":20.36,"h":20.62,"l":20.02,"c":20.5,"v":262100},{"d":"2004-03-31","o":20.64,"h":20.72,"l":20.06,"c":20.39,"v":378000},{"d":"2004-04-01","o":20.38,"h":21.43,"l":20.38,"c":20.6,"v":668300},{"d":"2004-04-02","o":21.57,"h":22.35,"l":21.48,"c":22.34,"v":903700},{"d":"2004-04-05","o":22.05,"h":23.07,"l":22.01,"c":23.07,"v":528800},{"d":"2004-04-06","o":22.95,"h":22.95,"l":22.09,"c":22.1,"v":400700},{"d":"2004-04-07","o":22,"h":22.48,"l":21.63,"c":22.23,"v":340200},{"d":"2004-04-08","o":22.55,"h":22.61,"l":21.74,"c":21.93,"v":501300},{"d":"2004-04-12","o":21.95,"h":22.2,"l":21.92,"c":22.1,"v":342000},{"d":"2004-04-13","o":22.18,"h":22.54,"l":21.52,"c":21.55,"v":388800},{"d":"2004-04-14","o":21.47,"h":21.6,"l":20.74,"c":20.81,"v":320900},{"d":"2004-04-15","o":21.05,"h":21.18,"l":20.02,"c":20.27,"v":627800},{"d":"2004-04-16","o":16.9,"h":18.94,"l":14.83,"c":15.07,"v":5052300},{"d":"2004-04-19","o":14.79,"h":15.9,"l":14.79,"c":15.54,"v":1641000},{"d":"2004-04-20","o":15.64,"h":15.9,"l":15.2,"c":15.23,"v":959400},{"d":"2004-04-21","o":15.36,"h":15.77,"l":15.25,"c":15.66,"v":579400},{"d":"2004-04-22","o":15.44,"h":15.86,"l":15.4,"c":15.52,"v":646300},{"d":"2004-04-23","o":15.57,"h":15.82,"l":15.31,"c":15.55,"v":515500},{"d":"2004-04-26","o":15.57,"h":15.62,"l":14.9,"c":14.95,"v":600000},{"d":"2004-04-27","o":15.02,"h":15.34,"l":14.18,"c":14.36,"v":1241700},{"d":"2004-04-28","o":14.43,"h":14.99,"l":14.26,"c":14.69,"v":618800},{"d":"2004-04-29","o":14.63,"h":14.7,"l":13.55,"c":13.66,"v":503300},{"d":"2004-04-30","o":14.4,"h":14.41,"l":13.01,"c":13.24,"v":605900},{"d":"2004-05-03","o":13.73,"h":14.01,"l":13.21,"c":13.53,"v":412800},{"d":"2004-05-04","o":13.59,"h":14.15,"l":13.55,"c":14.07,"v":413500},{"d":"2004-05-05","o":14.02,"h":14.58,"l":13.76,"c":14.4,"v":690100},{"d":"2004-05-06","o":14.44,"h":14.44,"l":13.87,"c":14.06,"v":394000},{"d":"2004-05-07","o":13.91,"h":14.57,"l":13.64,"c":13.78,"v":802800},{"d":"2004-05-10","o":13.52,"h":13.76,"l":13.09,"c":13.56,"v":313000},{"d":"2004-05-11","o":13.77,"h":14.22,"l":13.61,"c":14.21,"v":262200},{"d":"2004-05-12","o":14.2,"h":14.2,"l":13.03,"c":13.58,"v":605700},{"d":"2004-05-13","o":13.67,"h":13.78,"l":13.22,"c":13.33,"v":420800},{"d":"2004-05-14","o":13.6,"h":13.6,"l":12.76,"c":12.83,"v":517400},{"d":"2004-05-17","o":12.69,"h":13.25,"l":12.28,"c":12.87,"v":486000},{"d":"2004-05-18","o":13.15,"h":13.54,"l":12.86,"c":13.53,"v":502600},{"d":"2004-05-19","o":13.95,"h":14.28,"l":13.53,"c":13.81,"v":551700},{"d":"2004-05-20","o":13.87,"h":13.97,"l":13.36,"c":13.54,"v":279600},{"d":"2004-05-21","o":13.74,"h":13.84,"l":13.39,"c":13.69,"v":391800},{"d":"2004-05-24","o":13.82,"h":14.13,"l":13.68,"c":13.92,"v":310000},{"d":"2004-05-25","o":13.85,"h":14.5,"l":13.64,"c":14.38,"v":515000},{"d":"2004-05-26","o":14.49,"h":15.34,"l":14.01,"c":15.17,"v":649000},{"d":"2004-05-27","o":15.16,"h":15.4,"l":14.63,"c":14.9,"v":304700},{"d":"2004-05-28","o":14.85,"h":15.4,"l":14.85,"c":15.3,"v":264600},{"d":"2004-06-01","o":15.2,"h":15.39,"l":15.09,"c":15.38,"v":272900},{"d":"2004-06-02","o":15.21,"h":15.35,"l":14.78,"c":14.95,"v":292700},{"d":"2004-06-03","o":15.11,"h":15.11,"l":14.5,"c":14.51,"v":302800},{"d":"2004-06-04","o":15.1,"h":15.5,"l":14.9,"c":15.24,"v":384800},{"d":"2004-06-07","o":15.6,"h":15.86,"l":15.44,"c":15.71,"v":205200},{"d":"2004-06-08","o":15.87,"h":16.07,"l":15.5,"c":15.82,"v":277600},{"d":"2004-06-09","o":15.77,"h":15.98,"l":15.58,"c":15.66,"v":381300},{"d":"2004-06-10","o":15.68,"h":15.98,"l":15.21,"c":15.29,"v":358100},{"d":"2004-06-14","o":15.03,"h":15.25,"l":14.44,"c":14.67,"v":399400},{"d":"2004-06-15","o":14.75,"h":15,"l":14.6,"c":14.81,"v":214500},{"d":"2004-06-16","o":14.73,"h":14.91,"l":14.54,"c":14.64,"v":215000},{"d":"2004-06-17","o":14.66,"h":14.66,"l":14.1,"c":14.32,"v":259400},{"d":"2004-06-18","o":14.13,"h":14.6,"l":14.01,"c":14.17,"v":273500},{"d":"2004-06-21","o":14.18,"h":14.51,"l":14,"c":14,"v":124200},{"d":"2004-06-22","o":14.01,"h":14.37,"l":13.94,"c":14.29,"v":378500},{"d":"2004-06-23","o":14.25,"h":14.74,"l":14.22,"c":14.66,"v":281600},{"d":"2004-06-24","o":14.77,"h":15.25,"l":14.51,"c":14.51,"v":359400},{"d":"2004-06-25","o":14.47,"h":15.04,"l":14.42,"c":14.98,"v":416600},{"d":"2004-06-28","o":15.08,"h":15.16,"l":14.8,"c":14.89,"v":205700},{"d":"2004-06-29","o":14.8,"h":15.3,"l":14.8,"c":15.3,"v":240200},{"d":"2004-06-30","o":15.35,"h":15.77,"l":15.22,"c":15.72,"v":386600},{"d":"2004-07-01","o":15.57,"h":15.72,"l":15.18,"c":15.32,"v":444900},{"d":"2004-07-02","o":15.5,"h":15.5,"l":14.97,"c":15.12,"v":426000},{"d":"2004-07-06","o":15.05,"h":15.07,"l":13.9,"c":14.04,"v":425700},{"d":"2004-07-07","o":13.95,"h":14.57,"l":13.94,"c":13.96,"v":423300},{"d":"2004-07-08","o":14.01,"h":14.03,"l":13.65,"c":13.78,"v":312900},{"d":"2004-07-09","o":14,"h":14.27,"l":13.77,"c":13.99,"v":202700},{"d":"2004-07-12","o":13.45,"h":13.9,"l":12.43,"c":13,"v":876100},{"d":"2004-07-13","o":12.92,"h":13.28,"l":12.62,"c":12.64,"v":447300},{"d":"2004-07-14","o":12.17,"h":12.68,"l":12.13,"c":12.42,"v":381100},{"d":"2004-07-15","o":12.73,"h":12.87,"l":12.53,"c":12.68,"v":275500},{"d":"2004-07-16","o":12.72,"h":12.91,"l":12.3,"c":12.33,"v":314100},{"d":"2004-07-19","o":12.42,"h":12.55,"l":12.08,"c":12.41,"v":458700},{"d":"2004-07-20","o":12.33,"h":12.85,"l":12.32,"c":12.8,"v":347000},{"d":"2004-07-21","o":12.74,"h":13.21,"l":11.11,"c":11.11,"v":1078900},{"d":"2004-07-22","o":8.69,"h":9.1,"l":7.91,"c":8.96,"v":2668600},{"d":"2004-07-23","o":9,"h":9.1,"l":8.55,"c":8.78,"v":749400},{"d":"2004-07-26","o":8.9,"h":9.13,"l":8.74,"c":8.95,"v":842200},{"d":"2004-07-27","o":8.86,"h":9.47,"l":8.86,"c":9.35,"v":576000},{"d":"2004-07-28","o":9.21,"h":9.55,"l":9.02,"c":9.25,"v":603600},{"d":"2004-07-29","o":9.45,"h":9.92,"l":9.34,"c":9.88,"v":345700},{"d":"2004-07-30","o":9.81,"h":10.01,"l":9.55,"c":9.86,"v":305900},{"d":"2004-08-02","o":9.88,"h":10.12,"l":9.43,"c":9.87,"v":462100},{"d":"2004-08-03","o":10,"h":10,"l":9.58,"c":9.59,"v":541200},{"d":"2004-08-04","o":9.57,"h":10.14,"l":9.55,"c":9.9,"v":263500},{"d":"2004-08-05","o":9.82,"h":9.95,"l":9.57,"c":9.65,"v":236800},{"d":"2004-08-06","o":9.39,"h":9.7,"l":9.21,"c":9.27,"v":306800},{"d":"2004-08-09","o":9.37,"h":9.57,"l":9.28,"c":9.4,"v":205500},{"d":"2004-08-10","o":9.45,"h":9.63,"l":9.33,"c":9.55,"v":187300},{"d":"2004-08-11","o":9.3,"h":9.32,"l":8.96,"c":9.16,"v":325800},{"d":"2004-08-12","o":9.18,"h":9.18,"l":8.84,"c":8.87,"v":257500},{"d":"2004-08-13","o":9,"h":9,"l":8.77,"c":8.94,"v":150300},{"d":"2004-08-16","o":9,"h":9.29,"l":8.92,"c":9.11,"v":149900},{"d":"2004-08-17","o":9.3,"h":9.92,"l":9.14,"c":9.76,"v":396700},{"d":"2004-08-18","o":9.48,"h":10.13,"l":9.48,"c":10.03,"v":324200},{"d":"2004-08-19","o":10.03,"h":10.03,"l":9.6,"c":9.77,"v":589300},{"d":"2004-08-20","o":9.8,"h":10.01,"l":9.67,"c":9.87,"v":236500},{"d":"2004-08-23","o":10.06,"h":10.32,"l":9.92,"c":10.08,"v":207600},{"d":"2004-08-24","o":10.28,"h":10.28,"l":9.75,"c":9.85,"v":181400},{"d":"2004-08-25","o":9.8,"h":10.17,"l":9.74,"c":9.99,"v":309800},{"d":"2004-08-26","o":9.93,"h":9.99,"l":9.79,"c":9.97,"v":254300},{"d":"2004-08-27","o":9.86,"h":10.34,"l":9.86,"c":10.24,"v":180000},{"d":"2004-08-30","o":10.16,"h":10.3,"l":9.86,"c":9.87,"v":168600},{"d":"2004-08-31","o":9.98,"h":9.98,"l":9.44,"c":9.76,"v":199600},{"d":"2004-09-01","o":9.67,"h":10.42,"l":9.61,"c":9.8,"v":234900},{"d":"2004-09-02","o":9.7,"h":9.77,"l":9.56,"c":9.73,"v":133600},{"d":"2004-09-03","o":9.44,"h":9.65,"l":8.93,"c":8.94,"v":329900},{"d":"2004-09-07","o":9.07,"h":9.2,"l":8.83,"c":8.97,"v":261700},{"d":"2004-09-08","o":8.98,"h":9.25,"l":8.8,"c":8.94,"v":183500},{"d":"2004-09-09","o":9.03,"h":9.61,"l":8.82,"c":9.47,"v":254600},{"d":"2004-09-10","o":9.56,"h":9.93,"l":9.3,"c":9.78,"v":324500},{"d":"2004-09-13","o":9.85,"h":10.41,"l":9.79,"c":10.36,"v":314100},{"d":"2004-09-14","o":10.16,"h":10.43,"l":9.93,"c":10.3,"v":199700},{"d":"2004-09-15","o":10.3,"h":10.3,"l":9.66,"c":9.82,"v":174900},{"d":"2004-09-16","o":9.76,"h":10.02,"l":9.64,"c":9.94,"v":162300},{"d":"2004-09-17","o":9.83,"h":10.07,"l":9.26,"c":10.06,"v":338300},{"d":"2004-09-20","o":10.08,"h":10.36,"l":9.82,"c":9.91,"v":185900},{"d":"2004-09-21","o":10.09,"h":10.32,"l":9.96,"c":10.27,"v":173600},{"d":"2004-09-22","o":10,"h":10,"l":9.45,"c":9.45,"v":314100},{"d":"2004-09-23","o":9.63,"h":9.78,"l":9.36,"c":9.62,"v":103900},{"d":"2004-09-24","o":9.81,"h":9.81,"l":9.11,"c":9.22,"v":150100},{"d":"2004-09-27","o":9.14,"h":9.28,"l":9.01,"c":9.14,"v":114100},{"d":"2004-09-28","o":9.02,"h":9.27,"l":8.96,"c":9.26,"v":131300},{"d":"2004-09-29","o":8.93,"h":9.92,"l":8.92,"c":9.45,"v":590900},{"d":"2004-09-30","o":8.89,"h":9.79,"l":8.81,"c":9.29,"v":390000},{"d":"2004-10-01","o":9.55,"h":10.33,"l":9.46,"c":10.19,"v":546300},{"d":"2004-10-04","o":10.28,"h":10.93,"l":10.27,"c":10.78,"v":573600},{"d":"2004-10-05","o":10.84,"h":10.92,"l":10.62,"c":10.72,"v":303600},{"d":"2004-10-06","o":10.83,"h":10.84,"l":10.51,"c":10.58,"v":326700},{"d":"2004-10-07","o":10.5,"h":10.69,"l":10.44,"c":10.47,"v":251900},{"d":"2004-10-08","o":10.32,"h":10.37,"l":9.98,"c":9.98,"v":270100},{"d":"2004-10-11","o":9.95,"h":10.07,"l":9.88,"c":10.07,"v":648000},{"d":"2004-10-12","o":9.93,"h":10.05,"l":9.76,"c":9.91,"v":265500},{"d":"2004-10-13","o":10.14,"h":10.46,"l":9.91,"c":10.14,"v":460000},{"d":"2004-10-14","o":10.07,"h":10.29,"l":9.75,"c":9.86,"v":347200},{"d":"2004-10-15","o":9.95,"h":10.04,"l":9.75,"c":9.79,"v":248600},{"d":"2004-10-18","o":9.92,"h":10.16,"l":9.7,"c":9.98,"v":319400},{"d":"2004-10-19","o":10.16,"h":10.46,"l":10.16,"c":10.37,"v":639100},{"d":"2004-10-20","o":10.39,"h":10.6,"l":10.04,"c":10.35,"v":318200},{"d":"2004-10-21","o":10.48,"h":10.97,"l":10.34,"c":10.97,"v":254600},{"d":"2004-10-22","o":10.5,"h":10.69,"l":9.7,"c":9.87,"v":653000},{"d":"2004-10-25","o":9.98,"h":10.08,"l":9.68,"c":9.86,"v":370400},{"d":"2004-10-26","o":9.75,"h":9.96,"l":9.48,"c":9.57,"v":227600},{"d":"2004-10-27","o":9.59,"h":10.12,"l":9.5,"c":10.12,"v":243200},{"d":"2004-10-28","o":9.97,"h":10.24,"l":9.9,"c":10.06,"v":209500},{"d":"2004-10-29","o":10.12,"h":10.18,"l":9.83,"c":9.86,"v":517400},{"d":"2004-11-01","o":9.96,"h":10.1,"l":9.67,"c":10.01,"v":349900},{"d":"2004-11-02","o":9.92,"h":10.08,"l":9.83,"c":9.97,"v":259900},{"d":"2004-11-03","o":10.1,"h":10.2,"l":9.85,"c":9.9,"v":236700},{"d":"2004-11-04","o":9.9,"h":9.93,"l":9.65,"c":9.83,"v":248000},{"d":"2004-11-05","o":9.79,"h":10.02,"l":9.79,"c":9.89,"v":230900},{"d":"2004-11-08","o":9.8,"h":10.08,"l":9.58,"c":9.74,"v":334200},{"d":"2004-11-09","o":9.59,"h":9.75,"l":9.58,"c":9.67,"v":241300},{"d":"2004-11-10","o":9.64,"h":9.64,"l":9.39,"c":9.45,"v":149200},{"d":"2004-11-11","o":9.6,"h":9.6,"l":9.2,"c":9.25,"v":574200},{"d":"2004-11-12","o":9.29,"h":9.4,"l":9.06,"c":9.26,"v":503700},{"d":"2004-11-15","o":9.2,"h":9.5,"l":9.15,"c":9.38,"v":507700},{"d":"2004-11-16","o":9.42,"h":9.45,"l":9.11,"c":9.15,"v":266000},{"d":"2004-11-17","o":9.17,"h":9.45,"l":9.16,"c":9.41,"v":308600},{"d":"2004-11-18","o":9.39,"h":9.39,"l":9.15,"c":9.29,"v":198200},{"d":"2004-11-19","o":9.02,"h":9.12,"l":8.5,"c":8.52,"v":488100},{"d":"2004-11-22","o":8.61,"h":8.8,"l":8.6,"c":8.73,"v":252100},{"d":"2004-11-23","o":8.86,"h":8.86,"l":8.15,"c":8.45,"v":316300},{"d":"2004-11-24","o":8.38,"h":8.65,"l":8.38,"c":8.6,"v":319300},{"d":"2004-11-26","o":8.61,"h":8.72,"l":8.55,"c":8.6,"v":110300},{"d":"2004-11-29","o":8.58,"h":8.75,"l":8.5,"c":8.74,"v":344600},{"d":"2004-11-30","o":8.77,"h":8.77,"l":8.55,"c":8.55,"v":238400},{"d":"2004-12-01","o":8.55,"h":8.83,"l":8.55,"c":8.62,"v":384400},{"d":"2004-12-02","o":8.58,"h":8.69,"l":8.45,"c":8.52,"v":446900},{"d":"2004-12-03","o":8.75,"h":9.11,"l":8.58,"c":8.67,"v":910500},{"d":"2004-12-06","o":8.85,"h":8.85,"l":8.43,"c":8.5,"v":586300},{"d":"2004-12-07","o":8.5,"h":8.54,"l":8.01,"c":8.04,"v":681200},{"d":"2004-12-08","o":8.01,"h":8.15,"l":7.92,"c":7.92,"v":616700},{"d":"2004-12-09","o":7.9,"h":8.28,"l":7.78,"c":8.06,"v":715100},{"d":"2004-12-10","o":8.1,"h":8.18,"l":7.85,"c":7.99,"v":566900},{"d":"2004-12-13","o":7.86,"h":8.22,"l":7.86,"c":8.2,"v":573200},{"d":"2004-12-14","o":8.22,"h":8.33,"l":8.1,"c":8.23,"v":237400},{"d":"2004-12-15","o":8.39,"h":8.39,"l":8.14,"c":8.33,"v":459200},{"d":"2004-12-16","o":8.3,"h":8.75,"l":8.3,"c":8.52,"v":558900},{"d":"2004-12-17","o":8.51,"h":8.74,"l":8.39,"c":8.64,"v":978900},{"d":"2004-12-20","o":8.75,"h":8.76,"l":8.4,"c":8.48,"v":574900},{"d":"2004-12-21","o":8.41,"h":8.67,"l":8.41,"c":8.58,"v":623000},{"d":"2004-12-22","o":8.67,"h":8.74,"l":8.55,"c":8.58,"v":510500},{"d":"2004-12-23","o":8.53,"h":8.68,"l":8.51,"c":8.6,"v":249800},{"d":"2004-12-27","o":8.73,"h":8.75,"l":8.57,"c":8.64,"v":314800},{"d":"2004-12-28","o":8.69,"h":9.16,"l":8.69,"c":9.05,"v":355000},{"d":"2004-12-29","o":8.98,"h":9.23,"l":8.98,"c":9.12,"v":253200},{"d":"2004-12-30","o":9.12,"h":9.27,"l":9.1,"c":9.13,"v":205000},{"d":"2004-12-31","o":9.2,"h":9.3,"l":8.85,"c":9.13,"v":224800},{"d":"2005-01-03","o":9.19,"h":9.32,"l":8.86,"c":8.88,"v":294900},{"d":"2005-01-04","o":8.94,"h":8.94,"l":8.01,"c":8.05,"v":603200},{"d":"2005-01-05","o":8.07,"h":8.31,"l":7.93,"c":8.2,"v":845900},{"d":"2005-01-06","o":8.25,"h":8.44,"l":8.09,"c":8.09,"v":388300},{"d":"2005-01-07","o":8.11,"h":8.31,"l":7.98,"c":8.02,"v":421600},{"d":"2005-01-10","o":8,"h":8.11,"l":8,"c":8.04,"v":256900},{"d":"2005-01-11","o":8.07,"h":8.07,"l":7.68,"c":7.76,"v":297400},{"d":"2005-01-12","o":7.89,"h":7.93,"l":7.68,"c":7.84,"v":213600},{"d":"2005-01-13","o":7.96,"h":7.96,"l":7.61,"c":7.63,"v":186800},{"d":"2005-01-14","o":7.77,"h":7.77,"l":7.61,"c":7.66,"v":374700},{"d":"2005-01-18","o":7.61,"h":7.83,"l":7.61,"c":7.67,"v":222300},{"d":"2005-01-19","o":7.68,"h":7.68,"l":7.26,"c":7.34,"v":289600},{"d":"2005-01-20","o":7.38,"h":7.45,"l":7.13,"c":7.17,"v":649200},{"d":"2005-01-21","o":7.17,"h":7.31,"l":7.01,"c":7.14,"v":194800},{"d":"2005-01-24","o":7.07,"h":7.12,"l":6.8,"c":6.88,"v":330100},{"d":"2005-01-25","o":6.92,"h":7.06,"l":6.91,"c":6.97,"v":210800},{"d":"2005-01-26","o":7.05,"h":7.16,"l":6.88,"c":7.13,"v":152800},{"d":"2005-01-27","o":7.16,"h":7.36,"l":7.03,"c":7.23,"v":165700},{"d":"2005-01-28","o":7.33,"h":7.33,"l":6.9,"c":6.95,"v":182400},{"d":"2005-01-31","o":7.01,"h":7.17,"l":6.96,"c":7.15,"v":174600},{"d":"2005-02-01","o":7,"h":7.2,"l":6.96,"c":7.12,"v":131800},{"d":"2005-02-02","o":7.08,"h":7.12,"l":6.95,"c":7.03,"v":127500},{"d":"2005-02-03","o":6.95,"h":7.13,"l":6.95,"c":7.11,"v":244200},{"d":"2005-02-04","o":7,"h":7.41,"l":7,"c":7.3,"v":250500},{"d":"2005-02-07","o":7.36,"h":7.64,"l":7.22,"c":7.29,"v":226500},{"d":"2005-02-08","o":7.2,"h":7.59,"l":7.2,"c":7.41,"v":191400},{"d":"2005-02-09","o":7.51,"h":7.51,"l":7,"c":7,"v":180200},{"d":"2005-02-10","o":7.11,"h":7.19,"l":6.95,"c":7.01,"v":440100},{"d":"2005-02-11","o":6.98,"h":7.42,"l":6.97,"c":7.31,"v":311200},{"d":"2005-02-14","o":7.24,"h":7.56,"l":7.24,"c":7.55,"v":487700},{"d":"2005-02-15","o":7.59,"h":8.02,"l":7.59,"c":7.99,"v":1202900},{"d":"2005-02-16","o":8.13,"h":8.31,"l":7.76,"c":8.24,"v":551100},{"d":"2005-02-17","o":8.19,"h":8.53,"l":8.05,"c":8.25,"v":479000},{"d":"2005-02-18","o":9.39,"h":9.66,"l":9.19,"c":9.26,"v":1843300},{"d":"2005-02-22","o":9.25,"h":9.89,"l":9.1,"c":9.2,"v":967900},{"d":"2005-02-23","o":9.28,"h":9.69,"l":9.26,"c":9.44,"v":633900},{"d":"2005-02-24","o":9.5,"h":9.66,"l":9.26,"c":9.44,"v":479400},{"d":"2005-02-25","o":9.37,"h":9.62,"l":9.3,"c":9.52,"v":376800},{"d":"2005-02-28","o":9.4,"h":9.64,"l":9.29,"c":9.31,"v":312000},{"d":"2005-03-01","o":9.4,"h":9.51,"l":9.1,"c":9.4,"v":383400},{"d":"2005-03-02","o":9.33,"h":9.44,"l":9.07,"c":9.35,"v":652200},{"d":"2005-03-03","o":9.35,"h":9.57,"l":9.3,"c":9.49,"v":349200},{"d":"2005-03-04","o":9.58,"h":9.7,"l":9.36,"c":9.5,"v":233400},{"d":"2005-03-07","o":9.32,"h":9.84,"l":9.32,"c":9.51,"v":274100},{"d":"2005-03-08","o":10.07,"h":10.1,"l":9.59,"c":9.66,"v":588100},{"d":"2005-03-09","o":9.87,"h":10.01,"l":9.7,"c":9.8,"v":511100},{"d":"2005-03-10","o":9.91,"h":10.28,"l":9.73,"c":9.96,"v":775500},{"d":"2005-03-11","o":9.99,"h":10.25,"l":9.72,"c":9.76,"v":510300},{"d":"2005-03-14","o":9.91,"h":10.14,"l":9.73,"c":9.82,"v":374600},{"d":"2005-03-15","o":9.93,"h":10.11,"l":9.76,"c":9.84,"v":437100},{"d":"2005-03-16","o":9.78,"h":10.21,"l":9.68,"c":9.69,"v":404700},{"d":"2005-03-17","o":9.75,"h":9.87,"l":9.53,"c":9.69,"v":391500},{"d":"2005-03-18","o":9.75,"h":9.79,"l":9.24,"c":9.3,"v":721500},{"d":"2005-03-21","o":9.35,"h":9.48,"l":9.18,"c":9.3,"v":230500},{"d":"2005-03-22","o":9.34,"h":9.43,"l":9.18,"c":9.3,"v":485500},{"d":"2005-03-23","o":9.3,"h":9.48,"l":9.23,"c":9.44,"v":267700},{"d":"2005-03-24","o":9.49,"h":9.56,"l":9.35,"c":9.35,"v":426000},{"d":"2005-03-28","o":9.36,"h":9.59,"l":9.26,"c":9.29,"v":258000},{"d":"2005-03-29","o":9.29,"h":9.33,"l":9.05,"c":9.05,"v":266000},{"d":"2005-03-30","o":9,"h":9.35,"l":8.9,"c":9.34,"v":398600},{"d":"2005-03-31","o":9.25,"h":9.67,"l":9.25,"c":9.67,"v":401700},{"d":"2005-04-01","o":9.96,"h":10.09,"l":9.4,"c":9.7,"v":478600},{"d":"2005-04-04","o":9.76,"h":9.76,"l":9.51,"c":9.69,"v":187800},{"d":"2005-04-05","o":9.79,"h":9.84,"l":9.55,"c":9.7,"v":280500},{"d":"2005-04-06","o":9.81,"h":10.07,"l":9.79,"c":9.85,"v":293500},{"d":"2005-04-07","o":9.92,"h":9.99,"l":9.73,"c":9.99,"v":111800},{"d":"2005-04-08","o":10.01,"h":10.05,"l":9.76,"c":9.78,"v":141000},{"d":"2005-04-11","o":9.79,"h":9.99,"l":9.75,"c":9.96,"v":280500},{"d":"2005-04-12","o":9.99,"h":10.06,"l":9.65,"c":10.04,"v":211900},{"d":"2005-04-13","o":10.09,"h":10.09,"l":9.39,"c":9.44,"v":353200},{"d":"2005-04-14","o":9.53,"h":9.55,"l":9.25,"c":9.53,"v":253500},{"d":"2005-04-15","o":9.55,"h":9.59,"l":8.96,"c":9.06,"v":407900},{"d":"2005-04-18","o":9.07,"h":9.26,"l":8.93,"c":9.16,"v":248700},{"d":"2005-04-19","o":9.24,"h":9.75,"l":9.16,"c":9.74,"v":477900},{"d":"2005-04-20","o":9.86,"h":10.04,"l":9.64,"c":9.93,"v":735900},{"d":"2005-04-21","o":10,"h":10.33,"l":9.85,"c":10.32,"v":419500},{"d":"2005-04-22","o":10.75,"h":11.27,"l":9.75,"c":10.03,"v":1654400},{"d":"2005-04-25","o":10.12,"h":11.05,"l":10.07,"c":10.9,"v":1131200},{"d":"2005-04-26","o":10.79,"h":10.93,"l":10.42,"c":10.53,"v":607700},{"d":"2005-04-27","o":10.4,"h":10.95,"l":10.4,"c":10.87,"v":528700},{"d":"2005-04-28","o":10.92,"h":11.15,"l":10.71,"c":10.71,"v":631800},{"d":"2005-04-29","o":10.86,"h":10.86,"l":10,"c":10.58,"v":847800},{"d":"2005-05-02","o":10.66,"h":10.84,"l":10.47,"c":10.84,"v":463100},{"d":"2005-05-03","o":10.85,"h":11.01,"l":10.68,"c":10.81,"v":347200},{"d":"2005-05-04","o":10.89,"h":10.91,"l":10.68,"c":10.9,"v":341100},{"d":"2005-05-05","o":10.95,"h":11,"l":10.65,"c":10.87,"v":334300},{"d":"2005-05-06","o":10.98,"h":11.03,"l":10.68,"c":10.95,"v":680300},{"d":"2005-05-09","o":10.99,"h":11.25,"l":10.94,"c":11.1,"v":362700},{"d":"2005-05-10","o":11.15,"h":11.15,"l":10.06,"c":10.6,"v":548800},{"d":"2005-05-11","o":10.65,"h":10.79,"l":10.23,"c":10.46,"v":393600},{"d":"2005-05-12","o":10.36,"h":10.52,"l":10.23,"c":10.23,"v":447600},{"d":"2005-05-13","o":10.25,"h":10.74,"l":10.25,"c":10.5,"v":236900},{"d":"2005-05-16","o":10.71,"h":10.8,"l":10.41,"c":10.74,"v":239500},{"d":"2005-05-17","o":10.63,"h":10.9,"l":10.47,"c":10.8,"v":206000},{"d":"2005-05-18","o":10.72,"h":10.93,"l":10.5,"c":10.5,"v":714700},{"d":"2005-05-19","o":10.5,"h":10.59,"l":9.89,"c":9.92,"v":753400},{"d":"2005-05-20","o":10.1,"h":10.1,"l":9.77,"c":9.93,"v":326000},{"d":"2005-05-23","o":9.92,"h":10,"l":9.78,"c":9.84,"v":231300},{"d":"2005-05-24","o":9.77,"h":9.77,"l":9.56,"c":9.65,"v":348900},{"d":"2005-05-25","o":9.5,"h":9.59,"l":9.28,"c":9.5,"v":302100},{"d":"2005-05-26","o":9.2,"h":9.7,"l":9.19,"c":9.68,"v":438200},{"d":"2005-05-27","o":9.7,"h":9.7,"l":9.54,"c":9.61,"v":172500},{"d":"2005-05-31","o":9.52,"h":9.69,"l":9.5,"c":9.54,"v":188700},{"d":"2005-06-01","o":9.74,"h":9.75,"l":9.47,"c":9.65,"v":365900},{"d":"2005-06-02","o":9.53,"h":9.69,"l":9.52,"c":9.59,"v":262800},{"d":"2005-06-03","o":9.43,"h":9.62,"l":9.22,"c":9.24,"v":264200},{"d":"2005-06-06","o":9.23,"h":9.37,"l":9.06,"c":9.29,"v":296300},{"d":"2005-06-07","o":9.53,"h":9.53,"l":9.31,"c":9.41,"v":240100},{"d":"2005-06-08","o":9.49,"h":9.49,"l":9.23,"c":9.32,"v":219200},{"d":"2005-06-09","o":9.15,"h":9.35,"l":9.09,"c":9.27,"v":282700},{"d":"2005-06-10","o":9.31,"h":9.34,"l":9.18,"c":9.32,"v":125700},{"d":"2005-06-13","o":9.32,"h":9.34,"l":8.83,"c":8.87,"v":234000},{"d":"2005-06-14","o":8.82,"h":8.89,"l":8.31,"c":8.44,"v":437100},{"d":"2005-06-15","o":8.56,"h":8.56,"l":8.4,"c":8.54,"v":241400},{"d":"2005-06-16","o":8.46,"h":8.97,"l":8.46,"c":8.88,"v":241800},{"d":"2005-06-17","o":8.95,"h":9.05,"l":8.74,"c":8.85,"v":381800},{"d":"2005-06-20","o":8.83,"h":8.87,"l":8.46,"c":8.6,"v":292800},{"d":"2005-06-21","o":8.47,"h":8.68,"l":8.4,"c":8.47,"v":178300},{"d":"2005-06-22","o":8.5,"h":8.58,"l":8.32,"c":8.41,"v":173100},{"d":"2005-06-23","o":8.38,"h":8.69,"l":8.36,"c":8.49,"v":255200},{"d":"2005-06-24","o":8.49,"h":8.51,"l":8.23,"c":8.26,"v":152400},{"d":"2005-06-27","o":8.24,"h":8.32,"l":7.82,"c":7.88,"v":395400},{"d":"2005-06-28","o":7.85,"h":7.99,"l":7.8,"c":7.96,"v":148100},{"d":"2005-06-29","o":7.96,"h":8.09,"l":7.85,"c":7.91,"v":400200},{"d":"2005-06-30","o":7.95,"h":8.06,"l":7.85,"c":7.86,"v":840400},{"d":"2005-07-01","o":7.89,"h":8.08,"l":7.85,"c":8.07,"v":576600},{"d":"2005-07-05","o":8.06,"h":8.06,"l":7.9,"c":8.04,"v":429000},{"d":"2005-07-06","o":8.05,"h":8.07,"l":7.86,"c":7.98,"v":347800},{"d":"2005-07-07","o":7.75,"h":7.91,"l":7.74,"c":7.76,"v":210200},{"d":"2005-07-08","o":7.76,"h":8.13,"l":7.76,"c":8.08,"v":435200},{"d":"2005-07-11","o":8.04,"h":8.29,"l":7.9,"c":8.17,"v":417800},{"d":"2005-07-12","o":8.17,"h":8.85,"l":8.09,"c":8.74,"v":928300},{"d":"2005-07-13","o":8.74,"h":9.33,"l":8.69,"c":9.11,"v":514600},{"d":"2005-07-14","o":9.85,"h":9.91,"l":9.1,"c":9.37,"v":518600},{"d":"2005-07-15","o":9.3,"h":9.63,"l":9.17,"c":9.55,"v":608500},{"d":"2005-07-18","o":9.53,"h":9.7,"l":9.09,"c":9.13,"v":206700},{"d":"2005-07-19","o":9.15,"h":9.58,"l":9.15,"c":9.52,"v":363900},{"d":"2005-07-20","o":9.5,"h":10.73,"l":9.2,"c":10.65,"v":1041500},{"d":"2005-07-21","o":10.65,"h":10.65,"l":9.94,"c":10.18,"v":762800},{"d":"2005-07-22","o":10.18,"h":10.41,"l":9.75,"c":9.75,"v":419500},{"d":"2005-07-25","o":9.75,"h":9.93,"l":9.75,"c":9.77,"v":250600},{"d":"2005-07-26","o":9.77,"h":9.79,"l":9.45,"c":9.5,"v":389800},{"d":"2005-07-27","o":9.5,"h":9.5,"l":8.94,"c":9.13,"v":634300},{"d":"2005-07-28","o":9.3,"h":9.3,"l":8.96,"c":9.05,"v":627300},{"d":"2005-07-29","o":9.06,"h":9.66,"l":9.06,"c":9.58,"v":819000},{"d":"2005-08-01","o":9.63,"h":9.84,"l":9.46,"c":9.56,"v":430100},{"d":"2005-08-02","o":9.63,"h":9.8,"l":9.57,"c":9.8,"v":358000},{"d":"2005-08-03","o":9.85,"h":9.86,"l":9.7,"c":9.81,"v":310500},{"d":"2005-08-04","o":9.75,"h":9.8,"l":9.22,"c":9.23,"v":467300},{"d":"2005-08-05","o":9.2,"h":9.78,"l":9.18,"c":9.65,"v":323700},{"d":"2005-08-08","o":9.69,"h":9.75,"l":9.52,"c":9.61,"v":198600},{"d":"2005-08-09","o":9.65,"h":10.02,"l":9.57,"c":9.97,"v":333600},{"d":"2005-08-10","o":9.91,"h":10.1,"l":9.71,"c":9.87,"v":570700},{"d":"2005-08-11","o":9.86,"h":10.4,"l":9.83,"c":10.15,"v":600000},{"d":"2005-08-12","o":10.2,"h":10.82,"l":10.1,"c":10.79,"v":6721600},{"d":"2005-08-15","o":10.94,"h":11.17,"l":10.75,"c":11.1,"v":1587900},{"d":"2005-08-16","o":11.42,"h":11.45,"l":11,"c":11.18,"v":1348500},{"d":"2005-08-17","o":11.23,"h":12.25,"l":11.23,"c":12.14,"v":2599500},{"d":"2005-08-18","o":12.2,"h":12.25,"l":11.83,"c":12.06,"v":1192100},{"d":"2005-08-19","o":11.98,"h":12.58,"l":11.96,"c":12,"v":1176800},{"d":"2005-08-22","o":12.21,"h":12.36,"l":12,"c":12.15,"v":395600},{"d":"2005-08-23","o":12.2,"h":12.25,"l":11.66,"c":11.82,"v":645500},{"d":"2005-08-24","o":11.55,"h":12.13,"l":11.45,"c":11.74,"v":609500},{"d":"2005-08-25","o":11.75,"h":12.02,"l":11.75,"c":11.9,"v":246900},{"d":"2005-08-26","o":11.99,"h":12,"l":11.44,"c":11.52,"v":307200},{"d":"2005-08-29","o":11.37,"h":11.99,"l":11.09,"c":11.99,"v":542900},{"d":"2005-08-30","o":11.99,"h":12.02,"l":11.65,"c":11.84,"v":316400},{"d":"2005-08-31","o":11.81,"h":12.04,"l":11.68,"c":11.92,"v":639400},{"d":"2005-09-01","o":12.14,"h":12.14,"l":11.64,"c":11.75,"v":750300},{"d":"2005-09-02","o":11.75,"h":12.08,"l":11.71,"c":11.89,"v":320300},{"d":"2005-09-06","o":11.95,"h":12.25,"l":11.91,"c":12.19,"v":634400},{"d":"2005-09-07","o":12.1,"h":12.41,"l":12.03,"c":12.31,"v":527300},{"d":"2005-09-08","o":12.35,"h":12.39,"l":12.1,"c":12.35,"v":387000},{"d":"2005-09-09","o":12.36,"h":12.74,"l":12.36,"c":12.61,"v":515600},{"d":"2005-09-12","o":12.55,"h":12.87,"l":12.4,"c":12.43,"v":572500},{"d":"2005-09-13","o":12.38,"h":12.4,"l":11.78,"c":11.81,"v":778400},{"d":"2005-09-14","o":11.8,"h":11.94,"l":11.58,"c":11.74,"v":373300},{"d":"2005-09-15","o":11.69,"h":11.75,"l":11.05,"c":11.27,"v":693600},{"d":"2005-09-16","o":11.42,"h":11.55,"l":11.31,"c":11.46,"v":1091600},{"d":"2005-09-19","o":11.45,"h":11.64,"l":11.28,"c":11.54,"v":308400},{"d":"2005-09-20","o":11.48,"h":11.59,"l":10.92,"c":10.94,"v":435800},{"d":"2005-09-21","o":10.98,"h":10.98,"l":10.44,"c":10.65,"v":642900},{"d":"2005-09-22","o":10.55,"h":10.78,"l":10.4,"c":10.68,"v":311300},{"d":"2005-09-23","o":10.63,"h":10.85,"l":10.5,"c":10.74,"v":245400},{"d":"2005-09-26","o":10.85,"h":11.03,"l":10.84,"c":10.94,"v":280100},{"d":"2005-09-27","o":10.88,"h":10.88,"l":10.5,"c":10.53,"v":733100},{"d":"2005-09-28","o":11,"h":11.04,"l":10.65,"c":10.66,"v":1120600},{"d":"2005-09-29","o":10.62,"h":10.69,"l":10.03,"c":10.45,"v":1430700},{"d":"2005-09-30","o":10.42,"h":10.85,"l":10.42,"c":10.76,"v":314200},{"d":"2005-10-03","o":10.74,"h":10.89,"l":10.39,"c":10.83,"v":736900},{"d":"2005-10-04","o":10.85,"h":11.09,"l":10.83,"c":10.96,"v":418800},{"d":"2005-10-05","o":10.87,"h":10.93,"l":10.35,"c":10.36,"v":251200},{"d":"2005-10-06","o":10.42,"h":10.42,"l":10,"c":10.01,"v":1151700},{"d":"2005-10-07","o":10.04,"h":10.6,"l":10.03,"c":10.5,"v":531400},{"d":"2005-10-10","o":10.96,"h":10.99,"l":10.53,"c":10.62,"v":729400},{"d":"2005-10-11","o":10.75,"h":11,"l":10.67,"c":10.76,"v":1147300},{"d":"2005-10-12","o":10.7,"h":10.73,"l":10.49,"c":10.65,"v":674200},{"d":"2005-10-13","o":10.7,"h":10.95,"l":10.59,"c":10.88,"v":730300},{"d":"2005-10-14","o":10.91,"h":11.07,"l":10.71,"c":10.94,"v":524500},{"d":"2005-10-17","o":11,"h":11.05,"l":10.61,"c":10.99,"v":359700},{"d":"2005-10-18","o":10.99,"h":10.99,"l":10.57,"c":10.69,"v":428500},{"d":"2005-10-19","o":10.61,"h":10.63,"l":9.95,"c":10.59,"v":1339200},{"d":"2005-10-20","o":9.3,"h":10.52,"l":9.25,"c":10.45,"v":1788200},{"d":"2005-10-21","o":10.38,"h":10.49,"l":9.95,"c":10.06,"v":1103100},{"d":"2005-10-24","o":10.09,"h":10.36,"l":10.03,"c":10.34,"v":384500},{"d":"2005-10-25","o":10.32,"h":10.47,"l":10,"c":10.36,"v":429000},{"d":"2005-10-26","o":10.33,"h":10.56,"l":10.15,"c":10.41,"v":402100},{"d":"2005-10-27","o":10.34,"h":10.66,"l":10.34,"c":10.51,"v":423900},{"d":"2005-10-28","o":10.5,"h":10.95,"l":10.3,"c":10.81,"v":467200},{"d":"2005-10-31","o":10.82,"h":10.9,"l":10.65,"c":10.75,"v":452000},{"d":"2005-11-01","o":10.69,"h":10.77,"l":10.38,"c":10.6,"v":348200},{"d":"2005-11-02","o":10.6,"h":11.2,"l":10.51,"c":11.19,"v":325800},{"d":"2005-11-03","o":11.3,"h":11.99,"l":11.25,"c":11.88,"v":697200},{"d":"2005-11-04","o":11.97,"h":12.06,"l":11.68,"c":11.77,"v":297500},{"d":"2005-11-07","o":11.8,"h":12.1,"l":11.77,"c":11.98,"v":279900},{"d":"2005-11-08","o":11.91,"h":12.5,"l":11.83,"c":12.48,"v":532000},{"d":"2005-11-09","o":12.55,"h":12.63,"l":12.19,"c":12.5,"v":380900},{"d":"2005-11-10","o":12.52,"h":12.78,"l":12.26,"c":12.75,"v":407200},{"d":"2005-11-11","o":12.5,"h":13.3,"l":12.5,"c":13.13,"v":1039700},{"d":"2005-11-14","o":13.09,"h":13.61,"l":12.86,"c":12.96,"v":1088100},{"d":"2005-11-15","o":12.95,"h":13,"l":12.44,"c":12.48,"v":765500},{"d":"2005-11-16","o":12.49,"h":12.49,"l":12.11,"c":12.23,"v":763700},{"d":"2005-11-17","o":12.14,"h":13,"l":12.01,"c":12.78,"v":797900},{"d":"2005-11-18","o":12.88,"h":13.19,"l":12.76,"c":13.19,"v":514800},{"d":"2005-11-21","o":13.26,"h":13.28,"l":12.73,"c":12.97,"v":482000},{"d":"2005-11-22","o":12.93,"h":13.19,"l":12.82,"c":13.1,"v":171000},{"d":"2005-11-23","o":13.09,"h":13.19,"l":12.92,"c":12.98,"v":154000},{"d":"2005-11-25","o":12.91,"h":13.19,"l":12.91,"c":13.17,"v":119200},{"d":"2005-11-28","o":12.9,"h":12.98,"l":12.64,"c":12.81,"v":186600},{"d":"2005-11-29","o":13,"h":13.3,"l":12.81,"c":12.96,"v":184500},{"d":"2005-11-30","o":13.07,"h":13.73,"l":13.06,"c":13.43,"v":378100},{"d":"2005-12-01","o":13.62,"h":13.85,"l":13.48,"c":13.85,"v":416000},{"d":"2005-12-02","o":13.79,"h":13.83,"l":13.32,"c":13.5,"v":295600},{"d":"2005-12-05","o":13.51,"h":13.51,"l":13.12,"c":13.33,"v":220500},{"d":"2005-12-06","o":13.45,"h":13.69,"l":13.26,"c":13.3,"v":184500},{"d":"2005-12-07","o":13.18,"h":13.25,"l":12.71,"c":12.81,"v":559900},{"d":"2005-12-08","o":12.56,"h":12.92,"l":12.18,"c":12.34,"v":736800},{"d":"2005-12-09","o":12.3,"h":12.3,"l":11.83,"c":12.02,"v":917800},{"d":"2005-12-12","o":12.13,"h":12.39,"l":11.97,"c":12.24,"v":811100},{"d":"2005-12-13","o":12.22,"h":12.41,"l":12.16,"c":12.31,"v":390500},{"d":"2005-12-14","o":12.31,"h":12.34,"l":11.68,"c":11.96,"v":471000},{"d":"2005-12-15","o":12.05,"h":12.05,"l":11.6,"c":11.78,"v":491100},{"d":"2005-12-16","o":11.86,"h":11.95,"l":11.59,"c":11.69,"v":482300},{"d":"2005-12-19","o":11.6,"h":11.69,"l":11.32,"c":11.36,"v":371500},{"d":"2005-12-20","o":11.38,"h":11.67,"l":11.29,"c":11.48,"v":349500},{"d":"2005-12-21","o":11.58,"h":11.74,"l":11.37,"c":11.51,"v":239500},{"d":"2005-12-22","o":11.49,"h":11.77,"l":11.29,"c":11.72,"v":448700},{"d":"2005-12-23","o":11.71,"h":12,"l":11.71,"c":11.91,"v":330000},{"d":"2005-12-27","o":11.9,"h":12.15,"l":11.9,"c":12,"v":278400},{"d":"2005-12-28","o":12.07,"h":12.39,"l":12.02,"c":12.33,"v":347900},{"d":"2005-12-29","o":12.29,"h":12.38,"l":11.98,"c":12.13,"v":247100},{"d":"2005-12-30","o":12.04,"h":12.04,"l":11.66,"c":11.83,"v":282700},{"d":"2006-01-03","o":11.83,"h":12.09,"l":11.64,"c":12.06,"v":292100},{"d":"2006-01-04","o":12.05,"h":12.45,"l":12.05,"c":12.44,"v":413600},{"d":"2006-01-05","o":12.5,"h":12.87,"l":12.47,"c":12.79,"v":270100},{"d":"2006-01-06","o":12.79,"h":13.57,"l":12.65,"c":13.35,"v":521500},{"d":"2006-01-09","o":13.45,"h":13.57,"l":13.21,"c":13.5,"v":404900},{"d":"2006-01-10","o":13.38,"h":13.6,"l":13.1,"c":13.55,"v":248500},{"d":"2006-01-11","o":13.6,"h":13.94,"l":13.4,"c":13.92,"v":539300},{"d":"2006-01-12","o":13.78,"h":14.82,"l":13.78,"c":14.36,"v":694200},{"d":"2006-01-13","o":14.5,"h":14.5,"l":13.82,"c":13.97,"v":311400},{"d":"2006-01-17","o":13.22,"h":13.56,"l":12.85,"c":13.11,"v":629300},{"d":"2006-01-18","o":12.81,"h":13.53,"l":12.81,"c":13.36,"v":471900},{"d":"2006-01-19","o":13.5,"h":14.48,"l":13.5,"c":14.1,"v":642200},{"d":"2006-01-20","o":14.15,"h":14.2,"l":13.5,"c":13.72,"v":262100},{"d":"2006-01-23","o":13.79,"h":14,"l":13.5,"c":14,"v":244400},{"d":"2006-01-24","o":13.21,"h":14.15,"l":13.21,"c":14.1,"v":406600},{"d":"2006-01-25","o":13.95,"h":14.24,"l":13.95,"c":14.18,"v":368300},{"d":"2006-01-26","o":14.24,"h":15.12,"l":14,"c":14.99,"v":568300},{"d":"2006-01-27","o":15.06,"h":15.44,"l":14.68,"c":14.8,"v":666400},{"d":"2006-01-30","o":14.82,"h":15.21,"l":14.74,"c":14.99,"v":677800},{"d":"2006-01-31","o":14.9,"h":15.91,"l":14.87,"c":15.68,"v":894800},{"d":"2006-02-01","o":15.54,"h":15.72,"l":15.03,"c":15.45,"v":507300},{"d":"2006-02-02","o":15.31,"h":15.5,"l":14.61,"c":15.02,"v":640000},{"d":"2006-02-03","o":14.78,"h":14.85,"l":14.31,"c":14.54,"v":1144900},{"d":"2006-02-06","o":14.53,"h":15.16,"l":14.36,"c":15.14,"v":730900},{"d":"2006-02-07","o":15.03,"h":15.47,"l":14.82,"c":15.37,"v":604700},{"d":"2006-02-08","o":16,"h":16.7,"l":15.76,"c":15.94,"v":760300},{"d":"2006-02-09","o":15.91,"h":16.15,"l":15.8,"c":15.9,"v":417700},{"d":"2006-02-10","o":15.81,"h":15.82,"l":15.28,"c":15.6,"v":721500},{"d":"2006-02-13","o":15.46,"h":15.66,"l":15.02,"c":15.22,"v":658700},{"d":"2006-02-14","o":15.31,"h":15.64,"l":15.2,"c":15.42,"v":422000},{"d":"2006-02-15","o":15.44,"h":16.23,"l":15.42,"c":16.13,"v":720500},{"d":"2006-02-16","o":16.56,"h":16.83,"l":15.23,"c":16,"v":1357300},{"d":"2006-02-17","o":16.56,"h":16.69,"l":15.24,"c":15.39,"v":1732500},{"d":"2006-02-21","o":15.34,"h":16.08,"l":15.34,"c":16,"v":651500},{"d":"2006-02-22","o":15.61,"h":16.28,"l":15.61,"c":15.79,"v":876400},{"d":"2006-02-23","o":15.69,"h":15.9,"l":15.51,"c":15.53,"v":443400},{"d":"2006-02-24","o":15.53,"h":15.89,"l":15.53,"c":15.64,"v":535800},{"d":"2006-02-27","o":15.27,"h":15.3,"l":14.1,"c":14.57,"v":1097400},{"d":"2006-02-28","o":14.56,"h":14.69,"l":13.99,"c":14.22,"v":1209700},{"d":"2006-03-01","o":14.35,"h":15.05,"l":14.25,"c":14.95,"v":688700},{"d":"2006-03-02","o":14.88,"h":14.96,"l":14.39,"c":14.71,"v":452900},{"d":"2006-03-03","o":14.4,"h":14.78,"l":14.13,"c":14.42,"v":607500},{"d":"2006-03-06","o":14.43,"h":14.44,"l":14.16,"c":14.28,"v":945300},{"d":"2006-03-07","o":14.25,"h":14.25,"l":13.83,"c":14.02,"v":447600},{"d":"2006-03-08","o":14,"h":14.4,"l":13.88,"c":14.07,"v":532800},{"d":"2006-03-09","o":14.07,"h":14.58,"l":13.95,"c":14.05,"v":569800},{"d":"2006-03-10","o":14,"h":14.08,"l":13.64,"c":13.86,"v":676100},{"d":"2006-03-13","o":13.96,"h":14.17,"l":13.67,"c":13.81,"v":355100},{"d":"2006-03-14","o":13.74,"h":14.1,"l":13.65,"c":14.1,"v":763400},{"d":"2006-03-15","o":14.14,"h":14.69,"l":14.09,"c":14.54,"v":683500},{"d":"2006-03-16","o":14.66,"h":14.66,"l":13.72,"c":13.84,"v":831500},{"d":"2006-03-17","o":13.92,"h":13.94,"l":13.32,"c":13.43,"v":677500},{"d":"2006-03-20","o":13.52,"h":14.03,"l":13.34,"c":14,"v":406500},{"d":"2006-03-21","o":13.78,"h":14.32,"l":13.72,"c":13.78,"v":376800},{"d":"2006-03-22","o":13.83,"h":14.04,"l":13.55,"c":13.81,"v":192000},{"d":"2006-03-23","o":13.76,"h":14.25,"l":13.68,"c":14.11,"v":395300},{"d":"2006-03-24","o":14.12,"h":14.19,"l":13.9,"c":14.04,"v":445200},{"d":"2006-03-27","o":14.08,"h":14.24,"l":13.98,"c":14.16,"v":375000},{"d":"2006-03-28","o":14.17,"h":14.17,"l":13.77,"c":13.85,"v":172800},{"d":"2006-03-29","o":13.85,"h":14.3,"l":13.85,"c":14.17,"v":527900},{"d":"2006-03-30","o":14.23,"h":14.52,"l":13.97,"c":14.02,"v":241200},{"d":"2006-03-31","o":14.09,"h":14.23,"l":13.95,"c":14.13,"v":200900},{"d":"2006-04-03","o":14.72,"h":15.02,"l":14.52,"c":14.75,"v":1019200},{"d":"2006-04-04","o":14.76,"h":15.08,"l":14.7,"c":14.95,"v":546200},{"d":"2006-04-05","o":15.05,"h":15.23,"l":14.84,"c":15.15,"v":268500},{"d":"2006-04-06","o":15.15,"h":15.5,"l":15.08,"c":15.32,"v":238000},{"d":"2006-04-07","o":15.4,"h":15.59,"l":14.75,"c":14.98,"v":366800},{"d":"2006-04-10","o":15.03,"h":15.03,"l":14.45,"c":14.49,"v":431000},{"d":"2006-04-11","o":14.53,"h":14.57,"l":14.07,"c":14.44,"v":535100},{"d":"2006-04-12","o":14.49,"h":14.93,"l":14.43,"c":14.76,"v":230500},{"d":"2006-04-13","o":14.8,"h":15.19,"l":14.63,"c":15.16,"v":309400},{"d":"2006-04-17","o":15.09,"h":15.29,"l":14.34,"c":14.47,"v":286000},{"d":"2006-04-18","o":14.6,"h":14.99,"l":14.48,"c":14.97,"v":439800},{"d":"2006-04-19","o":14.97,"h":15.36,"l":14.97,"c":15.13,"v":432200},{"d":"2006-04-20","o":15.09,"h":15.5,"l":14.88,"c":15.47,"v":710400},{"d":"2006-04-21","o":15.58,"h":15.98,"l":15.1,"c":15.45,"v":771900},{"d":"2006-04-24","o":15.34,"h":15.56,"l":15.06,"c":15.12,"v":246700},{"d":"2006-04-25","o":15.1,"h":15.84,"l":14.82,"c":15.8,"v":701900},{"d":"2006-04-26","o":15.88,"h":15.88,"l":15.3,"c":15.59,"v":409500},{"d":"2006-04-27","o":15.55,"h":15.94,"l":14.09,"c":15.6,"v":1364500},{"d":"2006-04-28","o":15.48,"h":16.16,"l":15.37,"c":15.69,"v":931000},{"d":"2006-05-01","o":15.75,"h":15.75,"l":14.85,"c":14.92,"v":501300},{"d":"2006-05-02","o":14.86,"h":15.28,"l":14.86,"c":15.1,"v":493200},{"d":"2006-05-03","o":15.19,"h":16.15,"l":15.16,"c":16.07,"v":1122400},{"d":"2006-05-04","o":16.15,"h":17.15,"l":16.05,"c":17.08,"v":843400},{"d":"2006-05-05","o":17.18,"h":17.4,"l":16.89,"c":16.93,"v":696900},{"d":"2006-05-08","o":16.96,"h":17.02,"l":16.69,"c":16.78,"v":357200},{"d":"2006-05-09","o":16.71,"h":17.13,"l":16.63,"c":16.71,"v":609200},{"d":"2006-05-10","o":16.69,"h":16.7,"l":15.97,"c":16.02,"v":377000},{"d":"2006-05-11","o":16.08,"h":16.12,"l":15.37,"c":15.45,"v":380700},{"d":"2006-05-12","o":15.34,"h":15.66,"l":14.98,"c":15.01,"v":514000},{"d":"2006-05-15","o":14.93,"h":14.93,"l":14.29,"c":14.61,"v":528600},{"d":"2006-05-16","o":14.69,"h":15.03,"l":14.55,"c":14.8,"v":397500},{"d":"2006-05-17","o":14.7,"h":14.93,"l":14.16,"c":14.46,"v":587800},{"d":"2006-05-18","o":14.52,"h":15.12,"l":14.46,"c":14.55,"v":408700},{"d":"2006-05-19","o":14.52,"h":14.68,"l":14.09,"c":14.36,"v":363400},{"d":"2006-05-22","o":14.22,"h":14.4,"l":13.83,"c":14.35,"v":525300},{"d":"2006-05-23","o":14.4,"h":14.64,"l":13.94,"c":13.96,"v":282500},{"d":"2006-05-24","o":13.91,"h":13.93,"l":13.2,"c":13.5,"v":929900},{"d":"2006-05-25","o":13.53,"h":13.66,"l":13.37,"c":13.5,"v":366900},{"d":"2006-05-26","o":13.52,"h":14.44,"l":13.45,"c":14.27,"v":475500},{"d":"2006-05-30","o":13.86,"h":14.3,"l":13.74,"c":13.83,"v":539100},{"d":"2006-05-31","o":13.87,"h":14.21,"l":13.7,"c":14.1,"v":561300},{"d":"2006-06-01","o":14.06,"h":14.7,"l":14.05,"c":14.67,"v":429100},{"d":"2006-06-02","o":14.77,"h":14.97,"l":14.18,"c":14.42,"v":269600},{"d":"2006-06-05","o":14.4,"h":14.47,"l":13.79,"c":13.83,"v":329100},{"d":"2006-06-06","o":13.92,"h":14.06,"l":13.56,"c":13.94,"v":266900},{"d":"2006-06-07","o":13.92,"h":14.44,"l":13.64,"c":14.27,"v":812500},{"d":"2006-06-08","o":14.2,"h":14.51,"l":13.47,"c":13.88,"v":480300},{"d":"2006-06-09","o":13.98,"h":14.24,"l":13.65,"c":13.76,"v":221600},{"d":"2006-06-12","o":13.72,"h":13.95,"l":13.2,"c":13.34,"v":383300},{"d":"2006-06-13","o":13.31,"h":13.77,"l":12.98,"c":13.05,"v":489000},{"d":"2006-06-14","o":13.08,"h":13.53,"l":12.94,"c":13.11,"v":482600},{"d":"2006-06-15","o":13.22,"h":13.98,"l":13.09,"c":13.89,"v":508800},{"d":"2006-06-16","o":13.86,"h":13.9,"l":13.11,"c":13.34,"v":570200},{"d":"2006-06-19","o":13.36,"h":13.43,"l":12.82,"c":12.89,"v":338300},{"d":"2006-06-20","o":12.82,"h":13.15,"l":12.68,"c":12.83,"v":353200},{"d":"2006-06-21","o":12.83,"h":13.13,"l":12.82,"c":13.06,"v":399000},{"d":"2006-06-22","o":13.01,"h":13.1,"l":12.81,"c":12.9,"v":347700},{"d":"2006-06-23","o":12.77,"h":12.86,"l":12.6,"c":12.63,"v":388200},{"d":"2006-06-26","o":12.67,"h":12.79,"l":12.6,"c":12.75,"v":356700},{"d":"2006-06-27","o":12.73,"h":12.87,"l":12.25,"c":12.39,"v":494100},{"d":"2006-06-28","o":12.47,"h":12.47,"l":12.09,"c":12.4,"v":245100},{"d":"2006-06-29","o":12.42,"h":13.47,"l":12.42,"c":13.44,"v":374900},{"d":"2006-06-30","o":13.51,"h":13.52,"l":13.14,"c":13.24,"v":729200},{"d":"2006-07-03","o":13.18,"h":13.99,"l":13.18,"c":13.73,"v":172300},{"d":"2006-07-05","o":13.81,"h":13.81,"l":12.92,"c":13.07,"v":218700},{"d":"2006-07-06","o":13.12,"h":13.68,"l":13.09,"c":13.29,"v":319200},{"d":"2006-07-07","o":13.25,"h":13.35,"l":13,"c":13.26,"v":236300},{"d":"2006-07-10","o":13.4,"h":13.56,"l":12.88,"c":13.06,"v":241200},{"d":"2006-07-11","o":12.92,"h":13.03,"l":11.98,"c":12.93,"v":640900},{"d":"2006-07-12","o":12.88,"h":12.9,"l":12.07,"c":12.1,"v":252300},{"d":"2006-07-13","o":12.03,"h":12.34,"l":11.57,"c":11.77,"v":501600},{"d":"2006-07-14","o":11.77,"h":11.94,"l":11.55,"c":11.63,"v":164800},{"d":"2006-07-17","o":11.63,"h":12.11,"l":11.54,"c":11.78,"v":277100},{"d":"2006-07-18","o":11.91,"h":12.21,"l":11.75,"c":12,"v":340100},{"d":"2006-07-19","o":12.24,"h":13.02,"l":12.24,"c":12.63,"v":497400},{"d":"2006-07-20","o":12.65,"h":12.93,"l":12.22,"c":12.24,"v":462500},{"d":"2006-07-21","o":12.17,"h":12.18,"l":11.53,"c":11.66,"v":365500},{"d":"2006-07-24","o":11.78,"h":12.09,"l":11.61,"c":11.95,"v":314000},{"d":"2006-07-25","o":12.01,"h":12.4,"l":11.82,"c":11.93,"v":336600},{"d":"2006-07-26","o":11.87,"h":11.97,"l":11.5,"c":11.71,"v":527000},{"d":"2006-07-27","o":12.75,"h":13.5,"l":12.09,"c":12.44,"v":1014700},{"d":"2006-07-28","o":12.5,"h":12.95,"l":12.43,"c":12.8,"v":500500},{"d":"2006-07-31","o":12.73,"h":12.96,"l":12.49,"c":12.94,"v":343300},{"d":"2006-08-01","o":12.81,"h":12.89,"l":12.27,"c":12.36,"v":244800},{"d":"2006-08-02","o":12.4,"h":12.7,"l":12.36,"c":12.5,"v":147600},{"d":"2006-08-03","o":12.35,"h":13.1,"l":12.06,"c":12.98,"v":363900},{"d":"2006-08-04","o":13.17,"h":13.24,"l":12.23,"c":12.43,"v":370800},{"d":"2006-08-07","o":12.37,"h":12.38,"l":12.02,"c":12.28,"v":223700},{"d":"2006-08-08","o":12.35,"h":12.91,"l":12.35,"c":12.68,"v":412700},{"d":"2006-08-09","o":12.87,"h":13.24,"l":12.51,"c":12.59,"v":392600},{"d":"2006-08-10","o":12.51,"h":12.91,"l":12.17,"c":12.72,"v":302100},{"d":"2006-08-11","o":12.7,"h":12.72,"l":12.17,"c":12.28,"v":305100},{"d":"2006-08-14","o":12.48,"h":12.96,"l":12.42,"c":12.77,"v":434200},{"d":"2006-08-15","o":12.98,"h":13.63,"l":12.91,"c":13.39,"v":431300},{"d":"2006-08-16","o":13.45,"h":14.05,"l":13.31,"c":13.96,"v":468800},{"d":"2006-08-17","o":13.93,"h":14.22,"l":13.69,"c":13.9,"v":313100},{"d":"2006-08-18","o":13.93,"h":14.25,"l":13.52,"c":14.24,"v":417300},{"d":"2006-08-21","o":14.26,"h":14.26,"l":13.87,"c":13.91,"v":237800},{"d":"2006-08-22","o":13.84,"h":14.18,"l":13.68,"c":13.85,"v":584100},{"d":"2006-08-23","o":13.94,"h":14.17,"l":13.51,"c":13.57,"v":221200},{"d":"2006-08-24","o":13.67,"h":13.75,"l":13.42,"c":13.69,"v":219200},{"d":"2006-08-25","o":13.58,"h":14.02,"l":13.47,"c":13.9,"v":190600},{"d":"2006-08-28","o":13.95,"h":14.11,"l":13.83,"c":14.09,"v":259900},{"d":"2006-08-29","o":14.1,"h":14.56,"l":13.93,"c":14.53,"v":556300},{"d":"2006-08-30","o":14.57,"h":14.74,"l":14.28,"c":14.52,"v":186800},{"d":"2006-08-31","o":14.59,"h":14.74,"l":14.36,"c":14.37,"v":180300},{"d":"2006-09-01","o":14.51,"h":14.58,"l":14.15,"c":14.45,"v":156300},{"d":"2006-09-05","o":14.7,"h":14.74,"l":14.37,"c":14.62,"v":180700},{"d":"2006-09-06","o":14.48,"h":14.51,"l":14.01,"c":14.03,"v":190100},{"d":"2006-09-07","o":13.99,"h":14.61,"l":13.99,"c":14.33,"v":309100},{"d":"2006-09-08","o":14.44,"h":14.46,"l":14.05,"c":14.38,"v":172200},{"d":"2006-09-11","o":14.29,"h":14.95,"l":14.28,"c":14.86,"v":476800},{"d":"2006-09-12","o":14.91,"h":16.26,"l":14.77,"c":15.96,"v":527400},{"d":"2006-09-13","o":16,"h":16.05,"l":15.5,"c":15.88,"v":395400},{"d":"2006-09-14","o":15.8,"h":15.8,"l":15.3,"c":15.66,"v":357900},{"d":"2006-09-15","o":15.9,"h":16.15,"l":15.78,"c":16,"v":935800},{"d":"2006-09-18","o":16,"h":16.54,"l":15.82,"c":16.25,"v":550600},{"d":"2006-09-19","o":16.23,"h":16.31,"l":15.45,"c":15.92,"v":478800},{"d":"2006-09-20","o":16.07,"h":16.5,"l":15.98,"c":16.42,"v":398500},{"d":"2006-09-21","o":16.33,"h":16.5,"l":16.01,"c":16.17,"v":438200},{"d":"2006-09-22","o":16.15,"h":16.25,"l":15.92,"c":16.07,"v":316000},{"d":"2006-09-25","o":16.24,"h":16.91,"l":16.15,"c":16.81,"v":559700},{"d":"2006-09-26","o":16.74,"h":17.24,"l":16.72,"c":17.12,"v":687100},{"d":"2006-09-27","o":17.13,"h":17.25,"l":16.78,"c":17,"v":504100},{"d":"2006-09-28","o":17.12,"h":17.18,"l":16.79,"c":17,"v":358600},{"d":"2006-09-29","o":17.05,"h":17.68,"l":16.93,"c":17.05,"v":446300},{"d":"2006-10-02","o":16.94,"h":17.46,"l":16.93,"c":17.06,"v":621100},{"d":"2006-10-03","o":16.96,"h":17.07,"l":16.44,"c":16.57,"v":758800},{"d":"2006-10-04","o":16.45,"h":17.45,"l":16.38,"c":17.42,"v":573900},{"d":"2006-10-05","o":17.45,"h":17.66,"l":16.96,"c":17.64,"v":534300},{"d":"2006-10-06","o":17.57,"h":17.57,"l":16.91,"c":17.23,"v":411200},{"d":"2006-10-09","o":17.15,"h":17.49,"l":17.02,"c":17.47,"v":467000},{"d":"2006-10-10","o":17.47,"h":17.47,"l":16.9,"c":17.14,"v":436400},{"d":"2006-10-11","o":17.01,"h":17.44,"l":16.82,"c":17.09,"v":697200},{"d":"2006-10-12","o":16.95,"h":17.1,"l":16.65,"c":16.8,"v":615100},{"d":"2006-10-13","o":16.9,"h":17.45,"l":16.73,"c":17.33,"v":398200},{"d":"2006-10-16","o":17.33,"h":17.9,"l":17.33,"c":17.89,"v":371800},{"d":"2006-10-17","o":17.85,"h":17.85,"l":17.1,"c":17.38,"v":326000},{"d":"2006-10-18","o":17.58,"h":17.84,"l":16.51,"c":16.71,"v":538000},{"d":"2006-10-19","o":16.68,"h":17.1,"l":16.5,"c":16.65,"v":351800},{"d":"2006-10-20","o":16.69,"h":16.69,"l":16.28,"c":16.33,"v":311800},{"d":"2006-10-23","o":16.28,"h":16.29,"l":15.87,"c":16,"v":442400},{"d":"2006-10-24","o":15.99,"h":16.29,"l":15.74,"c":15.92,"v":356100},{"d":"2006-10-25","o":15.95,"h":16.45,"l":15.73,"c":16.09,"v":584300},{"d":"2006-10-26","o":16.1,"h":16.39,"l":15.8,"c":16.38,"v":590100},{"d":"2006-10-27","o":16.24,"h":16.38,"l":15.54,"c":15.56,"v":447300},{"d":"2006-10-30","o":15.48,"h":15.8,"l":14.98,"c":15.57,"v":421400},{"d":"2006-10-31","o":15.58,"h":15.78,"l":15.4,"c":15.72,"v":464200},{"d":"2006-11-01","o":15.69,"h":15.81,"l":15.04,"c":15.09,"v":375500},{"d":"2006-11-02","o":14.98,"h":15.08,"l":14.69,"c":14.89,"v":347900},{"d":"2006-11-03","o":14.9,"h":15.21,"l":14.72,"c":15.01,"v":274100},{"d":"2006-11-06","o":15.11,"h":15.74,"l":15.04,"c":15.66,"v":330300},{"d":"2006-11-07","o":15.74,"h":16.34,"l":15.69,"c":16.21,"v":431200},{"d":"2006-11-08","o":16.09,"h":16.36,"l":15.86,"c":16.25,"v":354600},{"d":"2006-11-09","o":16.39,"h":16.44,"l":15.79,"c":15.8,"v":304600},{"d":"2006-11-10","o":15.85,"h":16.2,"l":15.8,"c":16.16,"v":157300},{"d":"2006-11-13","o":16.03,"h":16.42,"l":15.92,"c":16.19,"v":332900},{"d":"2006-11-14","o":16.04,"h":17,"l":16.04,"c":17,"v":305100},{"d":"2006-11-15","o":16.97,"h":17.22,"l":16.65,"c":17.12,"v":350400},{"d":"2006-11-16","o":17.21,"h":17.23,"l":16.62,"c":16.97,"v":487000},{"d":"2006-11-17","o":16.91,"h":16.91,"l":16.54,"c":16.64,"v":202200},{"d":"2006-11-20","o":16.74,"h":16.8,"l":16.52,"c":16.8,"v":227700},{"d":"2006-11-21","o":16.82,"h":17.05,"l":16.66,"c":16.98,"v":239900},{"d":"2006-11-22","o":17.05,"h":17.37,"l":16.89,"c":17.33,"v":131800},{"d":"2006-11-24","o":17.37,"h":17.45,"l":17.05,"c":17.27,"v":90600},{"d":"2006-11-27","o":17.27,"h":17.37,"l":16.78,"c":16.9,"v":489700},{"d":"2006-11-28","o":16.85,"h":17.24,"l":16.78,"c":17.18,"v":363100},{"d":"2006-11-29","o":17.33,"h":17.78,"l":17.23,"c":17.4,"v":405700},{"d":"2006-11-30","o":17.44,"h":17.69,"l":17.12,"c":17.23,"v":398300},{"d":"2006-12-01","o":17.3,"h":17.54,"l":16.71,"c":17.06,"v":314300},{"d":"2006-12-04","o":17.15,"h":18.06,"l":17.04,"c":17.79,"v":420600},{"d":"2006-12-05","o":17.86,"h":18.24,"l":17.78,"c":17.94,"v":377700},{"d":"2006-12-06","o":17.97,"h":18.36,"l":17.59,"c":18.07,"v":308400},{"d":"2006-12-07","o":18.13,"h":18.61,"l":18.01,"c":18.18,"v":321100},{"d":"2006-12-08","o":18.13,"h":18.48,"l":17.79,"c":18.12,"v":266400},{"d":"2006-12-11","o":18.16,"h":18.65,"l":18.13,"c":18.37,"v":281500},{"d":"2006-12-12","o":18.47,"h":18.53,"l":17.97,"c":18.38,"v":311600},{"d":"2006-12-13","o":18.48,"h":18.54,"l":17.91,"c":17.99,"v":650200},{"d":"2006-12-14","o":18.03,"h":18.16,"l":17.9,"c":18.06,"v":332900},{"d":"2006-12-15","o":18.13,"h":18.32,"l":18.06,"c":18.27,"v":423600},{"d":"2006-12-18","o":18.32,"h":18.6,"l":17.99,"c":18.1,"v":484900},{"d":"2006-12-19","o":18.03,"h":18.18,"l":17.83,"c":18.01,"v":287300},{"d":"2006-12-20","o":18.08,"h":18.57,"l":18.04,"c":18.31,"v":296600},{"d":"2006-12-21","o":18.36,"h":18.52,"l":17.97,"c":18.13,"v":255900},{"d":"2006-12-22","o":18.16,"h":18.29,"l":17.94,"c":18.14,"v":112200},{"d":"2006-12-26","o":18.18,"h":18.82,"l":17.95,"c":18.67,"v":256600},{"d":"2006-12-27","o":18.78,"h":18.8,"l":18.67,"c":18.7,"v":303800},{"d":"2006-12-28","o":18.71,"h":18.91,"l":18.6,"c":18.68,"v":171600},{"d":"2006-12-29","o":18.75,"h":19.33,"l":18.7,"c":18.87,"v":398400},{"d":"2007-01-03","o":19.13,"h":19.24,"l":18.4,"c":18.75,"v":497000},{"d":"2007-01-04","o":18.74,"h":18.95,"l":18.33,"c":18.89,"v":501400},{"d":"2007-01-05","o":18.9,"h":18.9,"l":18.29,"c":18.63,"v":496900},{"d":"2007-01-08","o":18.63,"h":19.13,"l":18.48,"c":18.88,"v":832900},{"d":"2007-01-09","o":18.86,"h":18.93,"l":18.44,"c":18.66,"v":535700},{"d":"2007-01-10","o":18.48,"h":19.01,"l":18.44,"c":18.93,"v":340600},{"d":"2007-01-11","o":19.04,"h":19.05,"l":18.79,"c":18.89,"v":396400},{"d":"2007-01-12","o":18.8,"h":18.96,"l":18.71,"c":18.95,"v":253000},{"d":"2007-01-16","o":19,"h":19,"l":18.46,"c":18.58,"v":544500},{"d":"2007-01-17","o":18.52,"h":18.71,"l":18.46,"c":18.68,"v":345400},{"d":"2007-01-18","o":18.43,"h":18.43,"l":16.54,"c":16.89,"v":1136900},{"d":"2007-01-19","o":16.88,"h":17.15,"l":16.66,"c":16.87,"v":1350900},{"d":"2007-01-22","o":16.83,"h":16.98,"l":16.44,"c":16.88,"v":571600},{"d":"2007-01-23","o":16.83,"h":17.4,"l":16.81,"c":17.13,"v":354800},{"d":"2007-01-24","o":17.19,"h":17.41,"l":17.08,"c":17.15,"v":759700},{"d":"2007-01-25","o":17.19,"h":17.39,"l":16.61,"c":16.69,"v":453600},{"d":"2007-01-26","o":16.73,"h":17.15,"l":16.39,"c":16.96,"v":412700},{"d":"2007-01-29","o":16.81,"h":17.13,"l":16.59,"c":16.94,"v":456400},{"d":"2007-01-30","o":17.01,"h":17.24,"l":16.92,"c":17.14,"v":310700},{"d":"2007-01-31","o":17.01,"h":17.51,"l":16.7,"c":17.33,"v":569800},{"d":"2007-02-01","o":17.43,"h":18.08,"l":17.42,"c":17.77,"v":353500},{"d":"2007-02-02","o":17.89,"h":18.18,"l":17.76,"c":17.81,"v":487100},{"d":"2007-02-05","o":17.88,"h":17.94,"l":17.47,"c":17.5,"v":364900},{"d":"2007-02-06","o":17.45,"h":17.69,"l":17.2,"c":17.56,"v":648600},{"d":"2007-02-07","o":17.68,"h":20.9,"l":17.68,"c":20.41,"v":2181800},{"d":"2007-02-08","o":19.82,"h":19.9,"l":19.12,"c":19.27,"v":1313300},{"d":"2007-02-09","o":19.27,"h":19.8,"l":19.07,"c":19.12,"v":632500},{"d":"2007-02-12","o":19.12,"h":19.27,"l":18.87,"c":19.13,"v":289300},{"d":"2007-02-13","o":19.24,"h":19.7,"l":19.23,"c":19.46,"v":314400},{"d":"2007-02-14","o":19.49,"h":20.3,"l":19.3,"c":19.96,"v":614100},{"d":"2007-02-15","o":19.98,"h":20.3,"l":19.9,"c":20.26,"v":445100},{"d":"2007-02-16","o":20.25,"h":20.29,"l":20,"c":20.08,"v":357300},{"d":"2007-02-20","o":19.99,"h":20.21,"l":19.56,"c":20.07,"v":449600},{"d":"2007-02-21","o":19.8,"h":20.34,"l":19.54,"c":20.19,"v":389000},{"d":"2007-02-22","o":20.2,"h":20.59,"l":20.13,"c":20.51,"v":789700},{"d":"2007-02-23","o":20.4,"h":20.73,"l":20.18,"c":20.43,"v":563200},{"d":"2007-02-26","o":20.56,"h":21.23,"l":20.31,"c":21.07,"v":849000},{"d":"2007-02-27","o":20.65,"h":20.8,"l":19.73,"c":19.83,"v":1048200},{"d":"2007-02-28","o":19.96,"h":20.31,"l":19.7,"c":20.14,"v":514600},{"d":"2007-03-01","o":19.98,"h":20.09,"l":19.53,"c":20,"v":851200},{"d":"2007-03-02","o":19.8,"h":19.88,"l":18.99,"c":19.05,"v":690700},{"d":"2007-03-05","o":18.94,"h":19.57,"l":18.7,"c":18.74,"v":466000},{"d":"2007-03-06","o":18.66,"h":19.95,"l":18.66,"c":19.76,"v":384800},{"d":"2007-03-07","o":19.76,"h":20.37,"l":19.58,"c":20.01,"v":650800},{"d":"2007-03-08","o":20.26,"h":21.11,"l":20.26,"c":20.7,"v":949900},{"d":"2007-03-09","o":21.39,"h":21.42,"l":21,"c":21.29,"v":776200},{"d":"2007-03-12","o":21.38,"h":21.4,"l":21.06,"c":21.1,"v":519600},{"d":"2007-03-13","o":21,"h":21.23,"l":20.35,"c":20.36,"v":714700},{"d":"2007-03-14","o":20.36,"h":20.6,"l":20.03,"c":20.48,"v":522600},{"d":"2007-03-15","o":20.5,"h":20.81,"l":20.38,"c":20.69,"v":353200},{"d":"2007-03-16","o":20.68,"h":20.89,"l":20.39,"c":20.8,"v":519400},{"d":"2007-03-19","o":21,"h":21.23,"l":20.95,"c":21.1,"v":451800},{"d":"2007-03-20","o":21.05,"h":21.34,"l":20.79,"c":21.14,"v":355800},{"d":"2007-03-21","o":21.21,"h":21.73,"l":21.04,"c":21.46,"v":679400},{"d":"2007-03-22","o":21.64,"h":21.64,"l":21.16,"c":21.3,"v":699100},{"d":"2007-03-23","o":21.26,"h":21.42,"l":20.97,"c":21.31,"v":376000},{"d":"2007-03-26","o":21.3,"h":21.4,"l":20.89,"c":21.19,"v":398200},{"d":"2007-03-27","o":21.13,"h":21.47,"l":21.1,"c":21.31,"v":281900},{"d":"2007-03-28","o":21.5,"h":21.55,"l":21.08,"c":21.13,"v":377400},{"d":"2007-03-29","o":21.25,"h":21.3,"l":20.34,"c":20.81,"v":758400},{"d":"2007-03-30","o":20.9,"h":21.4,"l":20.82,"c":21.04,"v":472900},{"d":"2007-04-02","o":21,"h":21.53,"l":21,"c":21.3,"v":409200},{"d":"2007-04-03","o":21.47,"h":22.22,"l":21.4,"c":21.88,"v":474600},{"d":"2007-04-04","o":21.89,"h":21.99,"l":21.46,"c":21.77,"v":435000},{"d":"2007-04-05","o":21.73,"h":22.29,"l":21.71,"c":22.29,"v":243900},{"d":"2007-04-09","o":22.43,"h":22.72,"l":22.21,"c":22.56,"v":496200},{"d":"2007-04-10","o":22.45,"h":22.68,"l":22.43,"c":22.65,"v":304000},{"d":"2007-04-11","o":22.72,"h":22.8,"l":21.94,"c":22.16,"v":525400},{"d":"2007-04-12","o":22.22,"h":23.39,"l":22.11,"c":23.27,"v":732000},{"d":"2007-04-13","o":23.38,"h":23.6,"l":22.68,"c":23.52,"v":829600},{"d":"2007-04-16","o":23.65,"h":23.81,"l":23.25,"c":23.66,"v":578100},{"d":"2007-04-17","o":23.73,"h":23.76,"l":23.15,"c":23.27,"v":508700},{"d":"2007-04-18","o":23.42,"h":23.72,"l":23.16,"c":23.32,"v":349600},{"d":"2007-04-19","o":23.04,"h":23.53,"l":22.35,"c":22.97,"v":506500},{"d":"2007-04-20","o":23.31,"h":23.48,"l":22.85,"c":23.25,"v":296200},{"d":"2007-04-23","o":23.3,"h":23.68,"l":23.03,"c":23.54,"v":345000},{"d":"2007-04-24","o":23.77,"h":23.92,"l":22.75,"c":22.86,"v":735300},{"d":"2007-04-25","o":22.86,"h":23.26,"l":21.28,"c":21.5,"v":1554000},{"d":"2007-04-26","o":23.17,"h":25.97,"l":22.12,"c":25.03,"v":2250100},{"d":"2007-04-27","o":24.9,"h":25,"l":24.13,"c":24.21,"v":771400},{"d":"2007-04-30","o":23.98,"h":25,"l":23.64,"c":24.5,"v":830800},{"d":"2007-05-01","o":24.45,"h":24.96,"l":24.22,"c":24.9,"v":675200},{"d":"2007-05-02","o":24.98,"h":25.1,"l":24.62,"c":24.88,"v":691200},{"d":"2007-05-03","o":24.81,"h":25.95,"l":24.56,"c":25.39,"v":976100},{"d":"2007-05-04","o":25.33,"h":25.81,"l":25.31,"c":25.68,"v":674200},{"d":"2007-05-07","o":25.48,"h":25.89,"l":25.45,"c":25.47,"v":427600},{"d":"2007-05-08","o":25.39,"h":25.49,"l":25.03,"c":25.25,"v":562000},{"d":"2007-05-09","o":23.89,"h":24.78,"l":23.01,"c":24.55,"v":908600},{"d":"2007-05-10","o":24.34,"h":24.49,"l":23.33,"c":23.71,"v":926300},{"d":"2007-05-11","o":23.81,"h":24.55,"l":23.73,"c":24.5,"v":799400},{"d":"2007-05-14","o":24.55,"h":24.86,"l":24.32,"c":24.38,"v":1645000},{"d":"2007-05-15","o":24.53,"h":24.76,"l":24.11,"c":24.18,"v":1097000},{"d":"2007-05-16","o":23.96,"h":23.96,"l":23.36,"c":23.62,"v":1057500},{"d":"2007-05-17","o":23.55,"h":23.95,"l":23.33,"c":23.56,"v":964700},{"d":"2007-05-18","o":23.69,"h":24.13,"l":23.28,"c":23.72,"v":484800},{"d":"2007-05-21","o":23.74,"h":24.5,"l":23.6,"c":23.98,"v":497600},{"d":"2007-05-22","o":24.07,"h":24.8,"l":24.06,"c":24.57,"v":530000},{"d":"2007-05-23","o":24.66,"h":24.71,"l":24.31,"c":24.42,"v":401600},{"d":"2007-05-24","o":24.26,"h":24.26,"l":22.7,"c":22.81,"v":1311500},{"d":"2007-05-25","o":22.96,"h":23.49,"l":22.89,"c":23.17,"v":505300},{"d":"2007-05-29","o":23.16,"h":23.68,"l":23.12,"c":23.57,"v":471500},{"d":"2007-05-30","o":23.4,"h":23.6,"l":22.86,"c":22.95,"v":1026800},{"d":"2007-05-31","o":22.94,"h":24.58,"l":22.94,"c":24.54,"v":1283600},{"d":"2007-06-01","o":24.83,"h":25.29,"l":24.58,"c":25.14,"v":848100},{"d":"2007-06-04","o":25.18,"h":25.27,"l":24.87,"c":25.13,"v":585200},{"d":"2007-06-05","o":25.1,"h":25.35,"l":24.71,"c":24.98,"v":456600},{"d":"2007-06-06","o":24.81,"h":25.07,"l":24.44,"c":24.61,"v":465200},{"d":"2007-06-07","o":24.61,"h":24.73,"l":23.72,"c":23.76,"v":585100},{"d":"2007-06-08","o":23.69,"h":24.26,"l":23.69,"c":24.23,"v":395100},{"d":"2007-06-11","o":24.21,"h":24.39,"l":23.87,"c":24,"v":321100},{"d":"2007-06-12","o":23.91,"h":23.91,"l":22.94,"c":23.1,"v":624500},{"d":"2007-06-13","o":23.16,"h":23.7,"l":23.16,"c":23.5,"v":632500},{"d":"2007-06-14","o":23.51,"h":23.85,"l":23.5,"c":23.73,"v":466000},{"d":"2007-06-15","o":24.03,"h":24.26,"l":23.65,"c":24.14,"v":480100},{"d":"2007-06-18","o":24.33,"h":24.33,"l":23.33,"c":23.44,"v":598800},{"d":"2007-06-19","o":23.32,"h":23.36,"l":22.69,"c":22.89,"v":755300},{"d":"2007-06-20","o":23.04,"h":23.28,"l":22.33,"c":22.37,"v":540700},{"d":"2007-06-21","o":22.35,"h":23.3,"l":22.28,"c":23.13,"v":677900},{"d":"2007-06-22","o":23.04,"h":23.23,"l":22.12,"c":22.25,"v":1113300},{"d":"2007-06-25","o":22.25,"h":22.49,"l":21.7,"c":21.94,"v":646000},{"d":"2007-06-26","o":21.95,"h":22.36,"l":21.52,"c":21.87,"v":653400},{"d":"2007-06-27","o":21.75,"h":22.3,"l":21.56,"c":22.23,"v":321600},{"d":"2007-06-28","o":22.29,"h":22.29,"l":21.71,"c":21.93,"v":566200},{"d":"2007-06-29","o":22,"h":23.11,"l":22,"c":22.66,"v":952500},{"d":"2007-07-02","o":22.8,"h":23.06,"l":22.35,"c":22.43,"v":573300},{"d":"2007-07-03","o":22.36,"h":22.55,"l":22.08,"c":22.26,"v":239200},{"d":"2007-07-05","o":22.37,"h":22.5,"l":22.1,"c":22.47,"v":303800},{"d":"2007-07-06","o":22.55,"h":22.73,"l":22.23,"c":22.31,"v":225800},{"d":"2007-07-09","o":22.25,"h":23.19,"l":22.15,"c":22.89,"v":528400},{"d":"2007-07-10","o":22.62,"h":22.93,"l":22.28,"c":22.51,"v":675400},{"d":"2007-07-11","o":22.54,"h":22.7,"l":22.14,"c":22.64,"v":378200},{"d":"2007-07-12","o":22.78,"h":23.08,"l":22.46,"c":22.99,"v":265900},{"d":"2007-07-13","o":22.96,"h":23.07,"l":22.36,"c":22.47,"v":315100},{"d":"2007-07-16","o":22.45,"h":22.54,"l":22.03,"c":22.44,"v":488200},{"d":"2007-07-17","o":22.46,"h":24.38,"l":22.45,"c":24.12,"v":1003300},{"d":"2007-07-18","o":24.01,"h":24.01,"l":23,"c":23.51,"v":492400},{"d":"2007-07-19","o":23.65,"h":24.18,"l":23.5,"c":24.03,"v":318100},{"d":"2007-07-20","o":23.93,"h":23.98,"l":23.24,"c":23.6,"v":505100},{"d":"2007-07-23","o":23.66,"h":23.89,"l":23.21,"c":23.25,"v":396100},{"d":"2007-07-24","o":23.23,"h":23.28,"l":22.27,"c":22.47,"v":596500},{"d":"2007-07-25","o":22.31,"h":23.45,"l":22.31,"c":23.14,"v":1047300},{"d":"2007-07-26","o":20.9,"h":20.95,"l":18.59,"c":19.27,"v":4091600},{"d":"2007-07-27","o":19.2,"h":19.22,"l":17.75,"c":17.93,"v":1543700},{"d":"2007-07-30","o":18.19,"h":18.24,"l":17.29,"c":17.97,"v":1160700},{"d":"2007-07-31","o":18.04,"h":18.53,"l":17.68,"c":17.71,"v":1032500},{"d":"2007-08-01","o":17.57,"h":17.92,"l":17.21,"c":17.88,"v":1306700},{"d":"2007-08-02","o":17.93,"h":18,"l":17.18,"c":17.38,"v":833400},{"d":"2007-08-03","o":17.23,"h":17.58,"l":16.31,"c":16.34,"v":787700},{"d":"2007-08-06","o":16.49,"h":16.49,"l":15.78,"c":16,"v":775500},{"d":"2007-08-07","o":15.97,"h":16.14,"l":14.8,"c":15.45,"v":1605700},{"d":"2007-08-08","o":15.7,"h":15.88,"l":13.92,"c":14.12,"v":1871000},{"d":"2007-08-09","o":14.05,"h":14.54,"l":13.42,"c":13.93,"v":2457300},{"d":"2007-08-10","o":14.12,"h":17.5,"l":13.66,"c":16.86,"v":2057100},{"d":"2007-08-13","o":17.11,"h":18.88,"l":16.78,"c":17.5,"v":1375400},{"d":"2007-08-14","o":17.59,"h":17.76,"l":17.01,"c":17.06,"v":713800},{"d":"2007-08-15","o":17.01,"h":17.13,"l":16.53,"c":16.53,"v":610100},{"d":"2007-08-16","o":16.46,"h":17.2,"l":15.53,"c":16.24,"v":859300},{"d":"2007-08-17","o":17.09,"h":17.19,"l":16.48,"c":16.78,"v":447400},{"d":"2007-08-20","o":16.85,"h":17,"l":16.27,"c":16.7,"v":349000},{"d":"2007-08-21","o":16.7,"h":17.06,"l":16.6,"c":16.83,"v":322600},{"d":"2007-08-22","o":17.04,"h":17.58,"l":16.63,"c":17.31,"v":335000},{"d":"2007-08-23","o":17.42,"h":18.2,"l":16.92,"c":17.72,"v":677900},{"d":"2007-08-24","o":17.7,"h":17.89,"l":17.49,"c":17.78,"v":429700},{"d":"2007-08-27","o":17.7,"h":17.75,"l":17.29,"c":17.36,"v":302400},{"d":"2007-08-28","o":17.13,"h":17.16,"l":15.76,"c":15.9,"v":650500},{"d":"2007-08-29","o":16.07,"h":16.31,"l":15.89,"c":16.21,"v":319900},{"d":"2007-08-30","o":16.04,"h":16.41,"l":15.94,"c":15.97,"v":346100},{"d":"2007-08-31","o":15.3,"h":16.26,"l":15.1,"c":16.23,"v":704700},{"d":"2007-09-04","o":16.11,"h":16.49,"l":15.9,"c":16.26,"v":698900},{"d":"2007-09-05","o":16.15,"h":16.76,"l":16.11,"c":16.72,"v":947800},{"d":"2007-09-06","o":16.76,"h":16.76,"l":16.42,"c":16.52,"v":475300},{"d":"2007-09-07","o":16.23,"h":16.6,"l":15.81,"c":16.06,"v":395300},{"d":"2007-09-10","o":16.12,"h":16.16,"l":15.22,"c":15.53,"v":497800},{"d":"2007-09-11","o":15.58,"h":15.63,"l":15.25,"c":15.3,"v":360900},{"d":"2007-09-12","o":15.24,"h":15.6,"l":15.08,"c":15.1,"v":374000},{"d":"2007-09-13","o":15.2,"h":15.39,"l":14.94,"c":14.98,"v":293100},{"d":"2007-09-14","o":14.89,"h":15.44,"l":14.82,"c":15.34,"v":363300},{"d":"2007-09-17","o":15.34,"h":15.34,"l":14.56,"c":14.59,"v":608300},{"d":"2007-09-18","o":14.7,"h":15.34,"l":14.39,"c":15.32,"v":564500},{"d":"2007-09-19","o":15.48,"h":15.95,"l":15.1,"c":15.16,"v":452800},{"d":"2007-09-20","o":15.09,"h":15.36,"l":14.92,"c":14.96,"v":361900},{"d":"2007-09-21","o":15.1,"h":15.74,"l":15.06,"c":15.32,"v":437800},{"d":"2007-09-24","o":15.28,"h":15.41,"l":15.1,"c":15.22,"v":350200},{"d":"2007-09-25","o":15.1,"h":15.68,"l":15.07,"c":15.61,"v":347100},{"d":"2007-09-26","o":15.74,"h":16.08,"l":15.39,"c":15.58,"v":471600},{"d":"2007-09-27","o":15.72,"h":15.96,"l":15.57,"c":15.79,"v":476400},{"d":"2007-09-28","o":15.74,"h":15.83,"l":15.08,"c":15.1,"v":461900},{"d":"2007-10-01","o":15.09,"h":17.06,"l":15.09,"c":17.03,"v":997200},{"d":"2007-10-02","o":16.84,"h":17.56,"l":16.56,"c":17.31,"v":648400},{"d":"2007-10-03","o":17.25,"h":17.38,"l":16.68,"c":16.9,"v":375000},{"d":"2007-10-04","o":16.94,"h":17.06,"l":16.59,"c":16.68,"v":384500},{"d":"2007-10-05","o":16.89,"h":17.7,"l":16.74,"c":17.16,"v":408600},{"d":"2007-10-08","o":17.11,"h":17.57,"l":16.71,"c":16.86,"v":385700},{"d":"2007-10-09","o":16.84,"h":16.92,"l":16.34,"c":16.57,"v":360000},{"d":"2007-10-10","o":16.5,"h":16.5,"l":15.75,"c":16.03,"v":523300},{"d":"2007-10-11","o":16.08,"h":16.19,"l":15.35,"c":15.44,"v":502300},{"d":"2007-10-12","o":15.43,"h":16.33,"l":15.34,"c":16.11,"v":314300},{"d":"2007-10-15","o":16.05,"h":16.37,"l":15.78,"c":15.89,"v":401200},{"d":"2007-10-16","o":15.78,"h":16.06,"l":15.29,"c":15.35,"v":659800},{"d":"2007-10-17","o":15.25,"h":15.85,"l":15.25,"c":15.49,"v":438800},{"d":"2007-10-18","o":15.37,"h":16.03,"l":15.16,"c":15.7,"v":387700},{"d":"2007-10-19","o":15.7,"h":15.7,"l":15.12,"c":15.13,"v":486200},{"d":"2007-10-22","o":15.24,"h":16.2,"l":14.81,"c":16.08,"v":592400},{"d":"2007-10-23","o":16.24,"h":16.67,"l":16.01,"c":16.3,"v":404600},{"d":"2007-10-24","o":16.05,"h":16.64,"l":15.31,"c":15.83,"v":640500},{"d":"2007-10-25","o":15.35,"h":15.65,"l":14.61,"c":15.11,"v":1879500},{"d":"2007-10-26","o":15.47,"h":15.55,"l":14.85,"c":14.93,"v":491700},{"d":"2007-10-29","o":14.95,"h":15.46,"l":14.65,"c":15.09,"v":770500},{"d":"2007-10-30","o":14.99,"h":15.79,"l":14.86,"c":15.56,"v":629700},{"d":"2007-10-31","o":15.65,"h":16.24,"l":15.52,"c":16,"v":1147000},{"d":"2007-11-01","o":15.74,"h":15.74,"l":15.05,"c":15.53,"v":915500},{"d":"2007-11-02","o":15.58,"h":16.65,"l":15.39,"c":16.41,"v":931500},{"d":"2007-11-05","o":16.17,"h":16.73,"l":15.59,"c":16.67,"v":1056100},{"d":"2007-11-06","o":16.74,"h":16.74,"l":16.15,"c":16.58,"v":856200},{"d":"2007-11-07","o":16.32,"h":16.36,"l":15.27,"c":15.3,"v":643800},{"d":"2007-11-08","o":15.4,"h":15.75,"l":14.96,"c":15.45,"v":628800},{"d":"2007-11-09","o":15.29,"h":15.82,"l":15.17,"c":15.65,"v":586700},{"d":"2007-11-12","o":15.7,"h":16.16,"l":15.46,"c":15.78,"v":769100},{"d":"2007-11-13","o":15.96,"h":16.13,"l":15.32,"c":15.74,"v":975800},{"d":"2007-11-14","o":15.86,"h":16.3,"l":15.69,"c":15.98,"v":754900},{"d":"2007-11-15","o":15.87,"h":15.87,"l":14.55,"c":14.73,"v":1101500},{"d":"2007-11-16","o":14.77,"h":14.93,"l":14.37,"c":14.78,"v":628700},{"d":"2007-11-19","o":14.68,"h":14.68,"l":14.15,"c":14.33,"v":393200},{"d":"2007-11-20","o":14.34,"h":14.7,"l":14.1,"c":14.5,"v":480000},{"d":"2007-11-21","o":14.39,"h":14.64,"l":14.15,"c":14.2,"v":428800},{"d":"2007-11-23","o":14.37,"h":14.83,"l":14.19,"c":14.66,"v":126500},{"d":"2007-11-26","o":14.63,"h":14.86,"l":13.87,"c":14.01,"v":521100},{"d":"2007-11-27","o":13.98,"h":14.08,"l":13.5,"c":13.73,"v":622500},{"d":"2007-11-28","o":14.01,"h":14.97,"l":13.94,"c":14.92,"v":433500},{"d":"2007-11-29","o":14.86,"h":14.99,"l":14.22,"c":14.3,"v":386200},{"d":"2007-11-30","o":14.53,"h":14.81,"l":14.27,"c":14.51,"v":414200},{"d":"2007-12-03","o":14.56,"h":14.56,"l":13.83,"c":13.91,"v":890000},{"d":"2007-12-04","o":13.77,"h":14.15,"l":13.41,"c":13.49,"v":997300},{"d":"2007-12-05","o":13.72,"h":14.27,"l":13.66,"c":14.05,"v":357500},{"d":"2007-12-06","o":14.01,"h":14.1,"l":13.75,"c":13.91,"v":627700},{"d":"2007-12-07","o":13.95,"h":14.26,"l":13.85,"c":13.99,"v":420900},{"d":"2007-12-10","o":14.05,"h":14.39,"l":14.05,"c":14.2,"v":930600},{"d":"2007-12-11","o":14.24,"h":14.44,"l":13.77,"c":13.85,"v":430400},{"d":"2007-12-12","o":14.13,"h":14.44,"l":13.89,"c":14.03,"v":457700},{"d":"2007-12-13","o":13.89,"h":14.03,"l":13.6,"c":13.94,"v":412700},{"d":"2007-12-14","o":13.74,"h":13.98,"l":13.54,"c":13.61,"v":316700},{"d":"2007-12-17","o":13.5,"h":13.67,"l":12.84,"c":12.93,"v":655700},{"d":"2007-12-18","o":12.96,"h":13.21,"l":12.41,"c":12.65,"v":522400},{"d":"2007-12-19","o":12.6,"h":13.13,"l":12.54,"c":12.81,"v":423900},{"d":"2007-12-20","o":12.97,"h":13.11,"l":12.18,"c":12.56,"v":643300},{"d":"2007-12-21","o":12.77,"h":13.13,"l":12.68,"c":13,"v":1032600},{"d":"2007-12-24","o":13.06,"h":13.48,"l":13.01,"c":13.4,"v":188800},{"d":"2007-12-26","o":13.27,"h":13.32,"l":12.91,"c":13,"v":349700},{"d":"2007-12-27","o":13.4,"h":13.55,"l":12.91,"c":12.92,"v":595500},{"d":"2007-12-28","o":13.08,"h":13.4,"l":13,"c":13.04,"v":659200},{"d":"2007-12-31","o":13,"h":13.17,"l":12.81,"c":13.08,"v":969400},{"d":"2008-01-02","o":13.02,"h":13.22,"l":12.62,"c":12.76,"v":875900},{"d":"2008-01-03","o":12.8,"h":13.05,"l":12.18,"c":12.25,"v":617200},{"d":"2008-01-04","o":12.16,"h":12.54,"l":11.11,"c":11.13,"v":913800},{"d":"2008-01-07","o":11.13,"h":11.3,"l":10.88,"c":10.96,"v":965300},{"d":"2008-01-08","o":11,"h":11.25,"l":10.54,"c":10.55,"v":555500},{"d":"2008-01-09","o":10.52,"h":10.85,"l":10.23,"c":10.63,"v":612100},{"d":"2008-01-10","o":10.49,"h":11.46,"l":10.38,"c":11.23,"v":719400},{"d":"2008-01-11","o":11.16,"h":11.26,"l":10.73,"c":10.82,"v":486700},{"d":"2008-01-14","o":10.91,"h":11.48,"l":10.62,"c":11.35,"v":441300},{"d":"2008-01-15","o":11.13,"h":11.13,"l":10.58,"c":10.64,"v":411500},{"d":"2008-01-16","o":10.63,"h":11.38,"l":10.5,"c":10.99,"v":487700},{"d":"2008-01-17","o":11.05,"h":11.21,"l":10.63,"c":10.93,"v":430200},{"d":"2008-01-18","o":10.93,"h":11.34,"l":10.83,"c":11.09,"v":604300},{"d":"2008-01-22","o":10.29,"h":11.33,"l":10.21,"c":11.03,"v":451100},{"d":"2008-01-23","o":10.05,"h":10.99,"l":9.71,"c":9.98,"v":1540500},{"d":"2008-01-24","o":10,"h":10.12,"l":9.5,"c":9.88,"v":995000},{"d":"2008-01-25","o":10,"h":10.5,"l":9.88,"c":10.32,"v":678000},{"d":"2008-01-28","o":10.4,"h":10.55,"l":9.94,"c":10.54,"v":379500},{"d":"2008-01-29","o":10.58,"h":10.81,"l":10.24,"c":10.73,"v":256600},{"d":"2008-01-30","o":10.63,"h":11.07,"l":10.37,"c":10.81,"v":376300},{"d":"2008-01-31","o":10.65,"h":11.08,"l":10.59,"c":10.81,"v":480500},{"d":"2008-02-01","o":10.84,"h":12.32,"l":10.82,"c":12.25,"v":777100},{"d":"2008-02-04","o":12.19,"h":12.33,"l":11.54,"c":11.57,"v":339600},{"d":"2008-02-05","o":11.43,"h":11.71,"l":11.07,"c":11.11,"v":352800},{"d":"2008-02-06","o":11.22,"h":11.54,"l":10.96,"c":11.07,"v":425900},{"d":"2008-02-07","o":10.9,"h":11.39,"l":10.6,"c":11.28,"v":741700},{"d":"2008-02-08","o":10.08,"h":12.33,"l":10.08,"c":11.68,"v":1649400},{"d":"2008-02-11","o":11.59,"h":11.72,"l":11.36,"c":11.39,"v":645400},{"d":"2008-02-12","o":11.5,"h":12.16,"l":11.5,"c":11.79,"v":483500},{"d":"2008-02-13","o":11.9,"h":12.68,"l":11.69,"c":12.31,"v":944000},{"d":"2008-02-14","o":12.34,"h":12.55,"l":12.1,"c":12.3,"v":450500},{"d":"2008-02-15","o":12.19,"h":12.38,"l":12.05,"c":12.19,"v":378500},{"d":"2008-02-19","o":12.33,"h":12.68,"l":12.2,"c":12.42,"v":317300},{"d":"2008-02-20","o":12.36,"h":13.05,"l":12.36,"c":12.88,"v":390500},{"d":"2008-02-21","o":13,"h":13.15,"l":12.71,"c":13.03,"v":551900},{"d":"2008-02-22","o":13.01,"h":13.33,"l":12.75,"c":13,"v":617800},{"d":"2008-02-25","o":13.06,"h":13.69,"l":12.83,"c":13.54,"v":603000},{"d":"2008-02-26","o":13.47,"h":13.55,"l":13.09,"c":13.47,"v":576600},{"d":"2008-02-27","o":13.33,"h":13.78,"l":13.07,"c":13.2,"v":579700},{"d":"2008-02-28","o":13.12,"h":13.24,"l":12.77,"c":12.82,"v":488800},{"d":"2008-02-29","o":12.66,"h":13,"l":12.58,"c":12.82,"v":492200},{"d":"2008-03-03","o":12.78,"h":13.06,"l":12.27,"c":12.58,"v":401600},{"d":"2008-03-04","o":12.4,"h":13.02,"l":12.37,"c":12.94,"v":306200},{"d":"2008-03-05","o":12.99,"h":13.16,"l":12.71,"c":13.02,"v":309400},{"d":"2008-03-06","o":12.92,"h":13.19,"l":12.3,"c":12.36,"v":387700},{"d":"2008-03-07","o":12.25,"h":12.95,"l":12.15,"c":12.68,"v":794100},{"d":"2008-03-10","o":12.75,"h":12.82,"l":12.4,"c":12.44,"v":269200},{"d":"2008-03-11","o":12.74,"h":13.38,"l":12.64,"c":13.19,"v":663600},{"d":"2008-03-12","o":13.19,"h":13.57,"l":12.74,"c":13.38,"v":748800},{"d":"2008-03-13","o":13.25,"h":13.89,"l":13.05,"c":13.65,"v":773500},{"d":"2008-03-14","o":13.8,"h":13.82,"l":13.17,"c":13.43,"v":575300},{"d":"2008-03-17","o":13.18,"h":13.62,"l":13.09,"c":13.29,"v":439400},{"d":"2008-03-18","o":13.6,"h":13.99,"l":13,"c":13.2,"v":883600},{"d":"2008-03-19","o":13.3,"h":13.52,"l":12.76,"c":12.76,"v":739700},{"d":"2008-03-20","o":12.89,"h":13.35,"l":12.6,"c":13.1,"v":782500},{"d":"2008-03-24","o":13.18,"h":14.09,"l":13.08,"c":13.81,"v":441700},{"d":"2008-03-25","o":13.84,"h":14.19,"l":13.49,"c":13.61,"v":660800},{"d":"2008-03-26","o":13.52,"h":13.75,"l":12.92,"c":13.59,"v":750300},{"d":"2008-03-27","o":13.58,"h":13.58,"l":13,"c":13.03,"v":625500},{"d":"2008-03-28","o":13.18,"h":13.78,"l":12.96,"c":13,"v":702800},{"d":"2008-03-31","o":13.03,"h":13.47,"l":12.83,"c":13.26,"v":387400},{"d":"2008-04-01","o":13.56,"h":13.95,"l":13.51,"c":13.68,"v":751400},{"d":"2008-04-02","o":13.73,"h":14.12,"l":13.58,"c":14.06,"v":644100},{"d":"2008-04-03","o":13.94,"h":14.5,"l":13.94,"c":14.16,"v":700300},{"d":"2008-04-04","o":14.07,"h":14.08,"l":13.75,"c":13.89,"v":700200},{"d":"2008-04-07","o":13.96,"h":14.05,"l":13.72,"c":13.79,"v":317100},{"d":"2008-04-08","o":13.65,"h":13.77,"l":13.31,"c":13.67,"v":378100},{"d":"2008-04-09","o":13.66,"h":13.9,"l":13.39,"c":13.45,"v":324600},{"d":"2008-04-10","o":13.42,"h":13.87,"l":13.26,"c":13.78,"v":415200},{"d":"2008-04-11","o":13.6,"h":13.72,"l":13.03,"c":13.09,"v":366000},{"d":"2008-04-14","o":13.1,"h":13.37,"l":12.91,"c":13.24,"v":493500},{"d":"2008-04-15","o":13.3,"h":13.65,"l":13.16,"c":13.59,"v":656000},{"d":"2008-04-16","o":13.7,"h":14.57,"l":13.41,"c":14.09,"v":661800},{"d":"2008-04-17","o":14.08,"h":14.19,"l":13.62,"c":13.82,"v":283400},{"d":"2008-04-18","o":14,"h":14.22,"l":13.42,"c":13.77,"v":651800},{"d":"2008-04-21","o":13.67,"h":14.21,"l":13.67,"c":14.11,"v":466200},{"d":"2008-04-22","o":14.07,"h":14.24,"l":13.59,"c":13.7,"v":739400},{"d":"2008-04-23","o":13.56,"h":13.7,"l":13.34,"c":13.47,"v":772300},{"d":"2008-04-24","o":13.78,"h":15.43,"l":13.58,"c":14.43,"v":1908100},{"d":"2008-04-25","o":14.44,"h":15.09,"l":14,"c":14.93,"v":1834100},{"d":"2008-04-28","o":14.97,"h":14.97,"l":14.32,"c":14.38,"v":500800},{"d":"2008-04-29","o":14.4,"h":14.83,"l":14.11,"c":14.32,"v":333800},{"d":"2008-04-30","o":14.38,"h":14.47,"l":13.8,"c":14,"v":255800},{"d":"2008-05-01","o":13.97,"h":14.57,"l":13.97,"c":14.5,"v":439900},{"d":"2008-05-02","o":14.66,"h":14.66,"l":13.93,"c":14.16,"v":424000},{"d":"2008-05-05","o":14.16,"h":14.51,"l":14,"c":14.44,"v":310600},{"d":"2008-05-06","o":14.38,"h":14.76,"l":14.23,"c":14.65,"v":292300},{"d":"2008-05-07","o":14.66,"h":15.08,"l":14.31,"c":14.43,"v":299900},{"d":"2008-05-08","o":14.49,"h":14.63,"l":14.1,"c":14.26,"v":328700},{"d":"2008-05-09","o":15.1,"h":15.41,"l":14.86,"c":15.23,"v":960600},{"d":"2008-05-12","o":15.39,"h":15.5,"l":14.97,"c":15.22,"v":442300},{"d":"2008-05-13","o":15.28,"h":15.64,"l":15.25,"c":15.51,"v":231200},{"d":"2008-05-14","o":15.52,"h":16.2,"l":15.51,"c":16.06,"v":503600},{"d":"2008-05-15","o":16.04,"h":16.27,"l":15.76,"c":16.1,"v":185700},{"d":"2008-05-16","o":16.21,"h":16.22,"l":15.61,"c":15.93,"v":315500},{"d":"2008-05-19","o":15.89,"h":16.28,"l":15.65,"c":15.87,"v":250300},{"d":"2008-05-20","o":15.78,"h":16.17,"l":15.3,"c":15.56,"v":208400},{"d":"2008-05-21","o":15.6,"h":15.87,"l":15.15,"c":15.27,"v":263900},{"d":"2008-05-22","o":15.36,"h":15.63,"l":15.09,"c":15.46,"v":266300},{"d":"2008-05-23","o":15.42,"h":15.74,"l":14.82,"c":14.97,"v":224900},{"d":"2008-05-27","o":14.94,"h":15.45,"l":14.94,"c":15.38,"v":123800},{"d":"2008-05-28","o":15.49,"h":15.49,"l":14.96,"c":15.16,"v":172900},{"d":"2008-05-29","o":15.08,"h":15.63,"l":14.96,"c":15.27,"v":178100},{"d":"2008-05-30","o":15.27,"h":15.84,"l":15.13,"c":15.84,"v":491400},{"d":"2008-06-02","o":15.76,"h":16.16,"l":15.02,"c":15.29,"v":442500},{"d":"2008-06-03","o":15.32,"h":15.63,"l":14.72,"c":15,"v":305800},{"d":"2008-06-04","o":14.98,"h":15.14,"l":14.7,"c":15.05,"v":309900},{"d":"2008-06-05","o":15.05,"h":15.19,"l":14.46,"c":14.73,"v":395900},{"d":"2008-06-06","o":14.66,"h":14.67,"l":14.14,"c":14.14,"v":315800},{"d":"2008-06-09","o":14.14,"h":14.34,"l":13.82,"c":13.97,"v":257400},{"d":"2008-06-10","o":13.74,"h":13.95,"l":13.63,"c":13.67,"v":405500},{"d":"2008-06-11","o":13.64,"h":13.74,"l":13.21,"c":13.21,"v":200100},{"d":"2008-06-12","o":13.34,"h":13.85,"l":13.31,"c":13.37,"v":239200},{"d":"2008-06-13","o":13.54,"h":14.16,"l":13.54,"c":14.16,"v":362200},{"d":"2008-06-16","o":14.08,"h":14.49,"l":14.07,"c":14.45,"v":176700},{"d":"2008-06-17","o":14.47,"h":14.51,"l":14.06,"c":14.11,"v":233500},{"d":"2008-06-18","o":14.02,"h":14.28,"l":13.95,"c":14.11,"v":246900},{"d":"2008-06-19","o":14.1,"h":14.33,"l":13.92,"c":14.11,"v":371700},{"d":"2008-06-20","o":14.04,"h":14.18,"l":13.45,"c":13.89,"v":530000},{"d":"2008-06-23","o":13.96,"h":14.07,"l":13.55,"c":13.73,"v":301300},{"d":"2008-06-24","o":14.27,"h":15.22,"l":14.11,"c":14.56,"v":1048600},{"d":"2008-06-25","o":14.81,"h":14.9,"l":14.42,"c":14.64,"v":392700},{"d":"2008-06-26","o":14.02,"h":14.45,"l":13.67,"c":13.85,"v":356900},{"d":"2008-06-27","o":13.8,"h":13.99,"l":13.39,"c":13.99,"v":914100},{"d":"2008-06-30","o":14.3,"h":14.43,"l":13.7,"c":13.7,"v":541800},{"d":"2008-07-01","o":13.55,"h":14.3,"l":13.44,"c":14.19,"v":938500},{"d":"2008-07-02","o":14.16,"h":14.44,"l":13.8,"c":13.85,"v":236400},{"d":"2008-07-03","o":13.86,"h":14.21,"l":13.61,"c":13.96,"v":159700},{"d":"2008-07-07","o":14.07,"h":14.58,"l":13.98,"c":14.19,"v":500200},{"d":"2008-07-08","o":14.24,"h":14.69,"l":14.09,"c":14.55,"v":315000},{"d":"2008-07-09","o":14.61,"h":14.77,"l":13.88,"c":13.9,"v":367000},{"d":"2008-07-10","o":13.9,"h":14.54,"l":13.77,"c":14.39,"v":253200},{"d":"2008-07-11","o":14.2,"h":14.28,"l":12.78,"c":12.93,"v":1181100},{"d":"2008-07-14","o":12.77,"h":13.02,"l":12.41,"c":12.63,"v":617800},{"d":"2008-07-15","o":12.45,"h":13.29,"l":12.36,"c":13.02,"v":495500},{"d":"2008-07-16","o":13.09,"h":13.69,"l":12.78,"c":13.66,"v":480700},{"d":"2008-07-17","o":13.66,"h":13.9,"l":13.29,"c":13.69,"v":611500},{"d":"2008-07-18","o":13.61,"h":13.61,"l":13.19,"c":13.48,"v":704900},{"d":"2008-07-21","o":13.56,"h":13.87,"l":13.48,"c":13.61,"v":791700},{"d":"2008-07-22","o":13.63,"h":14,"l":13.27,"c":13.69,"v":659800},{"d":"2008-07-23","o":13.77,"h":14.32,"l":13.77,"c":14.14,"v":1104300},{"d":"2008-07-24","o":14.38,"h":14.63,"l":13.86,"c":14.2,"v":1252700},{"d":"2008-07-25","o":14.21,"h":14.21,"l":13.54,"c":13.79,"v":468800},{"d":"2008-07-28","o":13.72,"h":13.92,"l":13.49,"c":13.58,"v":273700},{"d":"2008-07-29","o":13.58,"h":14.18,"l":13.56,"c":14.02,"v":282100},{"d":"2008-07-30","o":14.04,"h":14.41,"l":13.92,"c":14.15,"v":252700},{"d":"2008-07-31","o":13.92,"h":14.31,"l":13.77,"c":13.82,"v":286600},{"d":"2008-08-01","o":13.88,"h":14.09,"l":13.62,"c":14,"v":204700},{"d":"2008-08-04","o":14.02,"h":14.16,"l":13.56,"c":13.61,"v":347700},{"d":"2008-08-05","o":13.81,"h":15.13,"l":13.74,"c":15.03,"v":910700},{"d":"2008-08-06","o":14.97,"h":15.08,"l":14.54,"c":14.86,"v":326100},{"d":"2008-08-07","o":14.76,"h":15.03,"l":14.51,"c":14.68,"v":272500},{"d":"2008-08-08","o":14.67,"h":15.34,"l":14.55,"c":15.22,"v":285300},{"d":"2008-08-11","o":15.16,"h":16.32,"l":15.16,"c":16,"v":423100},{"d":"2008-08-12","o":15.91,"h":15.99,"l":15.51,"c":15.72,"v":250500},{"d":"2008-08-13","o":15.76,"h":16.91,"l":15.76,"c":16.82,"v":612200},{"d":"2008-08-14","o":16.67,"h":16.67,"l":15.86,"c":15.92,"v":378500},{"d":"2008-08-15","o":16.06,"h":16.55,"l":15.83,"c":16.55,"v":449800},{"d":"2008-08-18","o":16.66,"h":16.66,"l":16.12,"c":16.3,"v":258200},{"d":"2008-08-19","o":16.13,"h":16.46,"l":15.94,"c":16.23,"v":345600},{"d":"2008-08-20","o":16.29,"h":16.61,"l":15.9,"c":16.04,"v":357400},{"d":"2008-08-21","o":15.9,"h":16.37,"l":15.78,"c":15.79,"v":317700},{"d":"2008-08-22","o":15.88,"h":16.43,"l":15.88,"c":16.32,"v":230700},{"d":"2008-08-25","o":16.25,"h":16.31,"l":15.95,"c":16.07,"v":225600},{"d":"2008-08-26","o":16.03,"h":16.23,"l":15.78,"c":16.01,"v":249800},{"d":"2008-08-27","o":16,"h":16.61,"l":15.84,"c":16.23,"v":270000},{"d":"2008-08-28","o":16.27,"h":16.6,"l":16.2,"c":16.59,"v":209900},{"d":"2008-08-29","o":16.46,"h":16.53,"l":16.03,"c":16.13,"v":204600},{"d":"2008-09-02","o":16.52,"h":16.87,"l":16.3,"c":16.59,"v":313500},{"d":"2008-09-03","o":16.58,"h":16.98,"l":16.08,"c":16.33,"v":656100},{"d":"2008-09-04","o":16.13,"h":16.26,"l":15.07,"c":15.1,"v":425200},{"d":"2008-09-05","o":15.06,"h":15.15,"l":14.57,"c":14.71,"v":480300},{"d":"2008-09-08","o":15.06,"h":15.19,"l":14.52,"c":14.76,"v":355300},{"d":"2008-09-09","o":14.82,"h":14.97,"l":14.04,"c":14.06,"v":500000},{"d":"2008-09-10","o":14.3,"h":14.65,"l":14.08,"c":14.42,"v":462200},{"d":"2008-09-11","o":14.23,"h":14.7,"l":14.01,"c":14.69,"v":333700},{"d":"2008-09-12","o":14.55,"h":14.55,"l":14.01,"c":14.27,"v":399600},{"d":"2008-09-15","o":13.99,"h":14.26,"l":13.49,"c":13.63,"v":448900},{"d":"2008-09-16","o":13.5,"h":14.05,"l":13,"c":14,"v":501700},{"d":"2008-09-17","o":13.81,"h":13.86,"l":13.09,"c":13.12,"v":596000},{"d":"2008-09-18","o":13.48,"h":13.88,"l":12.77,"c":13.68,"v":688800},{"d":"2008-09-19","o":13.99,"h":15.41,"l":13.74,"c":15.35,"v":1260600},{"d":"2008-09-22","o":15.42,"h":15.6,"l":14.52,"c":14.55,"v":352900},{"d":"2008-09-23","o":14.62,"h":15,"l":14.37,"c":14.55,"v":396400},{"d":"2008-09-24","o":14.63,"h":14.89,"l":14.3,"c":14.49,"v":428200},{"d":"2008-09-25","o":14.61,"h":15.3,"l":14.49,"c":14.92,"v":344100},{"d":"2008-09-26","o":14.55,"h":15.12,"l":14.36,"c":14.89,"v":238400},{"d":"2008-09-29","o":14.56,"h":14.62,"l":13.1,"c":13.42,"v":521600},{"d":"2008-09-30","o":13.51,"h":13.81,"l":13.23,"c":13.68,"v":436700},{"d":"2008-10-01","o":13.55,"h":13.71,"l":13.28,"c":13.42,"v":389900},{"d":"2008-10-02","o":13.3,"h":13.72,"l":12.53,"c":12.68,"v":470400},{"d":"2008-10-03","o":12.95,"h":13.31,"l":12.37,"c":12.41,"v":428700},{"d":"2008-10-06","o":12.27,"h":12.27,"l":10.99,"c":11.63,"v":896300},{"d":"2008-10-07","o":11.69,"h":11.78,"l":10.63,"c":10.68,"v":503500},{"d":"2008-10-08","o":10.59,"h":11.16,"l":10.13,"c":10.58,"v":1087300},{"d":"2008-10-09","o":10.6,"h":11.2,"l":9.9,"c":10.02,"v":830800},{"d":"2008-10-10","o":9.7,"h":10.46,"l":9.22,"c":10,"v":869000},{"d":"2008-10-13","o":10.54,"h":10.93,"l":10.29,"c":10.91,"v":398700},{"d":"2008-10-14","o":11.21,"h":11.21,"l":10.24,"c":10.49,"v":407200},{"d":"2008-10-15","o":10.27,"h":10.83,"l":9.53,"c":9.54,"v":324100},{"d":"2008-10-16","o":9.62,"h":10.69,"l":9.4,"c":10.62,"v":386500},{"d":"2008-10-17","o":10.22,"h":10.92,"l":10.04,"c":10.18,"v":362800},{"d":"2008-10-20","o":10.29,"h":10.71,"l":10.15,"c":10.4,"v":403200},{"d":"2008-10-21","o":10.63,"h":10.95,"l":9.93,"c":9.94,"v":565600},{"d":"2008-10-22","o":9.52,"h":9.68,"l":8.85,"c":8.97,"v":965700},{"d":"2008-10-23","o":8.7,"h":9.37,"l":8.65,"c":8.98,"v":1140300},{"d":"2008-10-24","o":8.3,"h":8.7,"l":8.19,"c":8.47,"v":850000},{"d":"2008-10-27","o":8.31,"h":8.59,"l":8.08,"c":8.1,"v":278000},{"d":"2008-10-28","o":8.28,"h":9.01,"l":8.01,"c":8.97,"v":389500},{"d":"2008-10-29","o":9,"h":9.92,"l":8.8,"c":9.66,"v":797600},{"d":"2008-10-30","o":10,"h":10.2,"l":9.38,"c":9.8,"v":691600},{"d":"2008-10-31","o":9.74,"h":10.84,"l":9.71,"c":10.67,"v":505700},{"d":"2008-11-03","o":10.66,"h":11.01,"l":10,"c":10.91,"v":499700},{"d":"2008-11-04","o":11.03,"h":11.34,"l":10.59,"c":11.11,"v":283700},{"d":"2008-11-05","o":10.94,"h":11.08,"l":10.33,"c":10.37,"v":276600},{"d":"2008-11-06","o":10.32,"h":10.32,"l":9.64,"c":9.67,"v":291600},{"d":"2008-11-07","o":9.78,"h":10.14,"l":9.53,"c":9.76,"v":226200},{"d":"2008-11-10","o":10,"h":10.16,"l":9.33,"c":9.45,"v":240800},{"d":"2008-11-11","o":9.35,"h":9.52,"l":8.81,"c":8.93,"v":344200},{"d":"2008-11-12","o":8.8,"h":9.14,"l":7.99,"c":8.04,"v":323100},{"d":"2008-11-13","o":8.08,"h":8.46,"l":7.38,"c":8.41,"v":823500},{"d":"2008-11-14","o":8.27,"h":8.45,"l":7.12,"c":7.16,"v":595400},{"d":"2008-11-17","o":7.12,"h":7.2,"l":6.72,"c":6.74,"v":310600},{"d":"2008-11-18","o":6.78,"h":7,"l":6.41,"c":6.72,"v":349000},{"d":"2008-11-19","o":6.72,"h":6.95,"l":6.36,"c":6.37,"v":451800},{"d":"2008-11-20","o":6.33,"h":6.44,"l":5.94,"c":5.94,"v":621900},{"d":"2008-11-21","o":6.05,"h":6.77,"l":5.73,"c":6.63,"v":566200},{"d":"2008-11-24","o":6.7,"h":7.02,"l":6.35,"c":6.96,"v":413300},{"d":"2008-11-25","o":7.05,"h":7.08,"l":6.47,"c":6.77,"v":487300},{"d":"2008-11-26","o":6.6,"h":7.94,"l":6.6,"c":7.92,"v":762300},{"d":"2008-11-28","o":7.76,"h":7.86,"l":7.52,"c":7.78,"v":94000},{"d":"2008-12-01","o":7.5,"h":7.94,"l":6.94,"c":6.98,"v":274000},{"d":"2008-12-02","o":7.16,"h":7.33,"l":6.59,"c":7.25,"v":246200},{"d":"2008-12-03","o":7.07,"h":7.67,"l":7.05,"c":7.59,"v":266700},{"d":"2008-12-04","o":7.49,"h":8.07,"l":7.49,"c":7.88,"v":583000},{"d":"2008-12-05","o":7.73,"h":8.61,"l":7.62,"c":8.55,"v":387800},{"d":"2008-12-08","o":8.67,"h":9.42,"l":8.6,"c":9.29,"v":451400},{"d":"2008-12-09","o":9.13,"h":9.82,"l":9.05,"c":9.48,"v":430700},{"d":"2008-12-10","o":9.57,"h":9.89,"l":9.4,"c":9.62,"v":348800},{"d":"2008-12-11","o":9.46,"h":9.69,"l":8.98,"c":9.14,"v":312000},{"d":"2008-12-12","o":9.08,"h":10.18,"l":8.89,"c":10.14,"v":429800},{"d":"2008-12-15","o":10.2,"h":10.2,"l":9.13,"c":9.46,"v":233400},{"d":"2008-12-16","o":9.63,"h":10.1,"l":9.22,"c":10.08,"v":228900},{"d":"2008-12-17","o":9.93,"h":10.34,"l":9.83,"c":9.98,"v":446500},{"d":"2008-12-18","o":10.12,"h":10.42,"l":9.53,"c":9.86,"v":336800},{"d":"2008-12-19","o":10.11,"h":10.34,"l":9.65,"c":9.92,"v":376600},{"d":"2008-12-22","o":9.91,"h":10.04,"l":9.28,"c":9.67,"v":302800},{"d":"2008-12-23","o":9.8,"h":9.96,"l":9.44,"c":9.62,"v":182300},{"d":"2008-12-24","o":9.65,"h":9.79,"l":9.32,"c":9.68,"v":101900},{"d":"2008-12-26","o":9.35,"h":9.8,"l":9,"c":9.59,"v":95300},{"d":"2008-12-29","o":9.49,"h":9.66,"l":9.36,"c":9.55,"v":211500},{"d":"2008-12-30","o":9.68,"h":10.1,"l":9.31,"c":10.1,"v":222700},{"d":"2008-12-31","o":10.14,"h":10.14,"l":9.82,"c":9.95,"v":347800},{"d":"2009-01-02","o":9.98,"h":10.12,"l":9.71,"c":9.97,"v":234200},{"d":"2009-01-05","o":9.84,"h":10.54,"l":9.8,"c":10.01,"v":444900},{"d":"2009-01-06","o":10.06,"h":10.46,"l":9.94,"c":10.42,"v":467600},{"d":"2009-01-07","o":10.23,"h":10.6,"l":9.85,"c":10.19,"v":446700},{"d":"2009-01-08","o":10.18,"h":10.19,"l":9.64,"c":10.11,"v":199200},{"d":"2009-01-09","o":10.08,"h":10.2,"l":9.47,"c":9.51,"v":216900},{"d":"2009-01-12","o":9.47,"h":9.47,"l":8.92,"c":9.02,"v":237300},{"d":"2009-01-13","o":9.01,"h":9.3,"l":8.83,"c":8.96,"v":202000},{"d":"2009-01-14","o":8.83,"h":9.09,"l":8.55,"c":8.73,"v":372700},{"d":"2009-01-15","o":8.71,"h":8.91,"l":8.17,"c":8.9,"v":308300},{"d":"2009-01-16","o":9.02,"h":9.16,"l":8.72,"c":9.13,"v":594500},{"d":"2009-01-20","o":9.01,"h":9.03,"l":8.15,"c":8.2,"v":274700},{"d":"2009-01-21","o":8.34,"h":8.73,"l":8.15,"c":8.66,"v":219900},{"d":"2009-01-22","o":8.43,"h":8.55,"l":8.05,"c":8.39,"v":216500},{"d":"2009-01-23","o":8.17,"h":8.74,"l":8.17,"c":8.55,"v":224300},{"d":"2009-01-26","o":8.54,"h":9.1,"l":8.48,"c":8.68,"v":174900},{"d":"2009-01-27","o":8.74,"h":9.35,"l":8.74,"c":9.28,"v":227900},{"d":"2009-01-28","o":9.38,"h":9.83,"l":9.36,"c":9.75,"v":227800},{"d":"2009-01-29","o":9.6,"h":9.6,"l":9.12,"c":9.19,"v":218900},{"d":"2009-01-30","o":9.27,"h":9.46,"l":8.93,"c":8.98,"v":205500},{"d":"2009-02-02","o":8.85,"h":9.14,"l":8.73,"c":9.04,"v":207400},{"d":"2009-02-03","o":9.08,"h":9.08,"l":8.71,"c":8.83,"v":188600},{"d":"2009-02-04","o":8.86,"h":9.29,"l":8.86,"c":8.96,"v":211700},{"d":"2009-02-05","o":8.51,"h":9.12,"l":8.21,"c":8.79,"v":367900},{"d":"2009-02-06","o":8.75,"h":9.07,"l":8.64,"c":9.05,"v":251500},{"d":"2009-02-09","o":8.98,"h":9.11,"l":8.85,"c":9.07,"v":177600},{"d":"2009-02-10","o":8.98,"h":9.2,"l":8.5,"c":8.57,"v":248000},{"d":"2009-02-11","o":8.58,"h":8.78,"l":8.25,"c":8.47,"v":205900},{"d":"2009-02-12","o":8.38,"h":8.76,"l":8.27,"c":8.51,"v":271500},{"d":"2009-02-13","o":8.49,"h":8.77,"l":8.48,"c":8.64,"v":340000},{"d":"2009-02-17","o":8.35,"h":8.74,"l":7.81,"c":7.85,"v":460000},{"d":"2009-02-18","o":7.98,"h":8.17,"l":7.63,"c":7.83,"v":305200},{"d":"2009-02-19","o":7.92,"h":8.01,"l":7.64,"c":7.69,"v":353500},{"d":"2009-02-20","o":7.57,"h":7.89,"l":7.54,"c":7.69,"v":429900},{"d":"2009-02-23","o":7.69,"h":7.91,"l":7.04,"c":7.15,"v":394900},{"d":"2009-02-24","o":6.94,"h":7.37,"l":6.25,"c":6.65,"v":798200},{"d":"2009-02-25","o":6.61,"h":6.69,"l":6.43,"c":6.49,"v":397300},{"d":"2009-02-26","o":6.54,"h":7.03,"l":6.54,"c":6.71,"v":315800},{"d":"2009-02-27","o":6.55,"h":6.88,"l":6.41,"c":6.76,"v":245500},{"d":"2009-03-02","o":6.6,"h":6.83,"l":5.81,"c":5.85,"v":416700},{"d":"2009-03-03","o":5.99,"h":6.18,"l":5.55,"c":5.55,"v":411500},{"d":"2009-03-04","o":5.67,"h":6.06,"l":5.59,"c":5.99,"v":366800},{"d":"2009-03-05","o":5.84,"h":6,"l":5.58,"c":5.6,"v":325700},{"d":"2009-03-06","o":5.66,"h":5.8,"l":5.36,"c":5.66,"v":303300},{"d":"2009-03-09","o":5.58,"h":5.8,"l":5.41,"c":5.49,"v":233600},{"d":"2009-03-10","o":5.62,"h":5.96,"l":5.51,"c":5.76,"v":268600},{"d":"2009-03-11","o":5.79,"h":6.15,"l":5.69,"c":5.94,"v":196800},{"d":"2009-03-12","o":5.81,"h":6.6,"l":5.73,"c":6.51,"v":398400},{"d":"2009-03-13","o":6.57,"h":6.66,"l":6.11,"c":6.44,"v":211000},{"d":"2009-03-16","o":6.53,"h":6.58,"l":6.12,"c":6.2,"v":193300},{"d":"2009-03-17","o":6.18,"h":6.72,"l":6.16,"c":6.72,"v":219300},{"d":"2009-03-18","o":6.7,"h":7.38,"l":6.59,"c":7.24,"v":257100},{"d":"2009-03-19","o":7.33,"h":7.46,"l":7.11,"c":7.14,"v":314100},{"d":"2009-03-20","o":7.22,"h":7.54,"l":6.84,"c":6.91,"v":300400},{"d":"2009-03-23","o":6.67,"h":7.77,"l":6.67,"c":7.77,"v":238400},{"d":"2009-03-24","o":7.76,"h":7.85,"l":7.3,"c":7.35,"v":188100},{"d":"2009-03-25","o":7.4,"h":7.77,"l":7.18,"c":7.58,"v":172100},{"d":"2009-03-26","o":7.35,"h":8.3,"l":7.35,"c":8.18,"v":314600},{"d":"2009-03-27","o":8.01,"h":8.21,"l":7.57,"c":7.58,"v":313200},{"d":"2009-03-30","o":7.37,"h":7.61,"l":7.03,"c":7.33,"v":239400},{"d":"2009-03-31","o":7.48,"h":7.94,"l":7.36,"c":7.53,"v":215600},{"d":"2009-04-01","o":7.35,"h":7.98,"l":7.34,"c":7.97,"v":183800},{"d":"2009-04-02","o":8.16,"h":8.78,"l":8.07,"c":8.64,"v":244500},{"d":"2009-04-03","o":8.59,"h":8.74,"l":8.27,"c":8.71,"v":145700},{"d":"2009-04-06","o":8.6,"h":8.86,"l":8.24,"c":8.42,"v":202200},{"d":"2009-04-07","o":8.26,"h":8.27,"l":7.72,"c":7.73,"v":185400},{"d":"2009-04-08","o":7.77,"h":8.07,"l":7.62,"c":8.07,"v":137900},{"d":"2009-04-09","o":8.3,"h":8.9,"l":8.17,"c":8.86,"v":172600},{"d":"2009-04-13","o":8.69,"h":8.82,"l":8.37,"c":8.61,"v":123700},{"d":"2009-04-14","o":8.43,"h":8.64,"l":8.11,"c":8.3,"v":147800},{"d":"2009-04-15","o":8.19,"h":8.25,"l":7.95,"c":8.16,"v":154200},{"d":"2009-04-16","o":8.24,"h":8.71,"l":8.24,"c":8.62,"v":158600},{"d":"2009-04-17","o":8.65,"h":9.11,"l":8.52,"c":9.02,"v":197200},{"d":"2009-04-20","o":8.98,"h":9.02,"l":8.48,"c":8.52,"v":175200},{"d":"2009-04-21","o":8.46,"h":9.02,"l":8.46,"c":8.96,"v":231300},{"d":"2009-04-22","o":8.73,"h":9.52,"l":8.6,"c":9.26,"v":208800},{"d":"2009-04-23","o":9.41,"h":9.49,"l":8.39,"c":8.49,"v":269700},{"d":"2009-04-24","o":8.52,"h":8.52,"l":7.48,"c":7.95,"v":508300},{"d":"2009-04-27","o":7.79,"h":8.39,"l":7.73,"c":8.03,"v":371000},{"d":"2009-04-28","o":7.95,"h":8.23,"l":7.87,"c":8.08,"v":158100},{"d":"2009-04-29","o":8.14,"h":8.36,"l":8.07,"c":8.3,"v":203100},{"d":"2009-04-30","o":8.37,"h":8.62,"l":7.85,"c":8.43,"v":472800},{"d":"2009-05-01","o":8.43,"h":8.45,"l":8.09,"c":8.21,"v":258600},{"d":"2009-05-04","o":8.27,"h":9.04,"l":8.08,"c":9.04,"v":1164500},{"d":"2009-05-05","o":8.99,"h":8.99,"l":8.43,"c":8.59,"v":240500},{"d":"2009-05-06","o":8.71,"h":9.09,"l":8.45,"c":8.97,"v":351600},{"d":"2009-05-07","o":9.06,"h":9.15,"l":8.41,"c":8.63,"v":308500},{"d":"2009-05-08","o":8.76,"h":8.84,"l":8.37,"c":8.7,"v":305900},{"d":"2009-05-11","o":8.52,"h":8.66,"l":8.29,"c":8.39,"v":298800},{"d":"2009-05-12","o":8.42,"h":8.5,"l":8.07,"c":8.25,"v":288800},{"d":"2009-05-13","o":8.12,"h":8.36,"l":7.81,"c":7.87,"v":193600},{"d":"2009-05-14","o":7.89,"h":8.33,"l":7.87,"c":8.22,"v":224300},{"d":"2009-05-15","o":8.21,"h":8.31,"l":7.98,"c":8.22,"v":259400},{"d":"2009-05-18","o":8.31,"h":8.64,"l":8.13,"c":8.36,"v":280500},{"d":"2009-05-19","o":8.27,"h":8.68,"l":8.2,"c":8.51,"v":288600},{"d":"2009-05-20","o":8.57,"h":8.98,"l":8.31,"c":8.35,"v":353500},{"d":"2009-05-21","o":8.25,"h":8.5,"l":7.87,"c":8.2,"v":177300},{"d":"2009-05-22","o":8.23,"h":8.33,"l":8.05,"c":8.18,"v":142900},{"d":"2009-05-26","o":8.59,"h":9.41,"l":8.25,"c":9.25,"v":625300},{"d":"2009-05-27","o":9.21,"h":9.38,"l":9.12,"c":9.21,"v":463400},{"d":"2009-05-28","o":9.25,"h":9.42,"l":9.11,"c":9.3,"v":409000},{"d":"2009-05-29","o":9.3,"h":9.45,"l":9.18,"c":9.45,"v":300300},{"d":"2009-06-01","o":9.57,"h":10.27,"l":9.52,"c":10.23,"v":235400},{"d":"2009-06-02","o":10.14,"h":10.39,"l":9.89,"c":10.07,"v":272800},{"d":"2009-06-03","o":10.03,"h":10.29,"l":9.67,"c":9.95,"v":282700},{"d":"2009-06-04","o":10.05,"h":10.35,"l":9.75,"c":10.3,"v":256800},{"d":"2009-06-05","o":10.35,"h":10.55,"l":10.11,"c":10.35,"v":185400},{"d":"2009-06-08","o":10.34,"h":10.37,"l":9.73,"c":9.95,"v":156900},{"d":"2009-06-09","o":10.02,"h":10.27,"l":10.02,"c":10.04,"v":82900},{"d":"2009-06-10","o":10.12,"h":10.32,"l":9.74,"c":10.26,"v":289700},{"d":"2009-06-11","o":10.32,"h":10.61,"l":10.21,"c":10.21,"v":965700},{"d":"2009-06-12","o":10.12,"h":10.26,"l":10,"c":10.22,"v":88000},{"d":"2009-06-15","o":10,"h":10,"l":9.68,"c":9.94,"v":223000},{"d":"2009-06-16","o":9.94,"h":9.95,"l":9.47,"c":9.52,"v":233200},{"d":"2009-06-17","o":9.49,"h":9.67,"l":9.25,"c":9.51,"v":97900},{"d":"2009-06-18","o":9.47,"h":9.68,"l":9.11,"c":9.29,"v":158600},{"d":"2009-06-19","o":9.49,"h":9.52,"l":8.89,"c":9.12,"v":318800},{"d":"2009-06-22","o":9.02,"h":9.09,"l":8.48,"c":8.5,"v":251100},{"d":"2009-06-23","o":8.6,"h":8.91,"l":8.56,"c":8.63,"v":232300},{"d":"2009-06-24","o":8.74,"h":8.98,"l":8.58,"c":8.64,"v":220000},{"d":"2009-06-25","o":8.62,"h":8.92,"l":8.6,"c":8.92,"v":220100},{"d":"2009-06-26","o":8.89,"h":9.08,"l":8.81,"c":8.96,"v":728700},{"d":"2009-06-29","o":8.99,"h":9.25,"l":8.73,"c":9,"v":144200},{"d":"2009-06-30","o":8.99,"h":9.3,"l":8.94,"c":8.99,"v":203200},{"d":"2009-07-01","o":8.99,"h":9.75,"l":8.97,"c":9.72,"v":276600},{"d":"2009-07-02","o":9.56,"h":9.72,"l":9.15,"c":9.34,"v":244900},{"d":"2009-07-06","o":9.29,"h":9.78,"l":9.29,"c":9.45,"v":271300},{"d":"2009-07-07","o":9.5,"h":10.19,"l":9.5,"c":10.05,"v":410100},{"d":"2009-07-08","o":10.07,"h":10.12,"l":9.81,"c":10.04,"v":392800},{"d":"2009-07-09","o":10.08,"h":10.29,"l":9.83,"c":10.14,"v":568300},{"d":"2009-07-10","o":10.1,"h":10.29,"l":9.99,"c":10.25,"v":246300},{"d":"2009-07-13","o":10.28,"h":10.39,"l":9.82,"c":10.34,"v":383000},{"d":"2009-07-14","o":10.31,"h":10.87,"l":10.31,"c":10.85,"v":366600},{"d":"2009-07-15","o":10.99,"h":11.31,"l":10.96,"c":11.26,"v":500100},{"d":"2009-07-16","o":11.22,"h":11.6,"l":11.15,"c":11.51,"v":157100},{"d":"2009-07-17","o":11.54,"h":11.54,"l":11.13,"c":11.39,"v":279500},{"d":"2009-07-20","o":11.43,"h":11.46,"l":11.11,"c":11.24,"v":279600},{"d":"2009-07-21","o":11.28,"h":11.47,"l":10.78,"c":11.21,"v":201600},{"d":"2009-07-22","o":11.2,"h":11.94,"l":11.08,"c":11.79,"v":564800},{"d":"2009-07-23","o":11.74,"h":12,"l":11.61,"c":11.85,"v":344900},{"d":"2009-07-24","o":11.77,"h":11.77,"l":10.72,"c":11.44,"v":454500},{"d":"2009-07-27","o":11.35,"h":11.65,"l":11.13,"c":11.61,"v":628700},{"d":"2009-07-28","o":11.61,"h":12.13,"l":11.34,"c":12.11,"v":436300},{"d":"2009-07-29","o":12.03,"h":12.13,"l":11.84,"c":11.96,"v":234600},{"d":"2009-07-30","o":12.09,"h":12.64,"l":11.66,"c":11.99,"v":566200},{"d":"2009-07-31","o":11.97,"h":12.36,"l":11.84,"c":12.03,"v":447200},{"d":"2009-08-03","o":12.11,"h":12.11,"l":11.55,"c":11.8,"v":406600},{"d":"2009-08-04","o":11.74,"h":11.85,"l":11.55,"c":11.74,"v":215800},{"d":"2009-08-05","o":11.71,"h":11.98,"l":11.2,"c":11.3,"v":254200},{"d":"2009-08-06","o":11.39,"h":11.44,"l":10.78,"c":10.88,"v":250500},{"d":"2009-08-07","o":11.09,"h":11.26,"l":10.76,"c":10.87,"v":229300},{"d":"2009-08-10","o":10.81,"h":10.9,"l":10.4,"c":10.68,"v":345200},{"d":"2009-08-11","o":10.56,"h":10.84,"l":10.31,"c":10.42,"v":267300},{"d":"2009-08-12","o":10.46,"h":10.99,"l":10.44,"c":10.69,"v":338000},{"d":"2009-08-13","o":10.79,"h":10.88,"l":10.3,"c":10.71,"v":152100},{"d":"2009-08-14","o":10.66,"h":10.89,"l":10.31,"c":10.48,"v":209000},{"d":"2009-08-17","o":10.24,"h":10.46,"l":9.85,"c":10.09,"v":321000},{"d":"2009-08-18","o":10.13,"h":10.4,"l":10,"c":10.35,"v":296900},{"d":"2009-08-19","o":10.2,"h":10.71,"l":10.14,"c":10.71,"v":186300},{"d":"2009-08-20","o":10.65,"h":10.91,"l":10.33,"c":10.55,"v":242400},{"d":"2009-08-21","o":10.72,"h":10.99,"l":10.34,"c":10.56,"v":327800},{"d":"2009-08-24","o":10.61,"h":10.94,"l":10.52,"c":10.89,"v":283600},{"d":"2009-08-25","o":10.87,"h":11.2,"l":10.86,"c":11.08,"v":157800},{"d":"2009-08-26","o":11.03,"h":11.29,"l":10.99,"c":11.08,"v":104300},{"d":"2009-08-27","o":11.13,"h":11.13,"l":10.61,"c":10.92,"v":46600},{"d":"2009-08-28","o":11.01,"h":11.16,"l":10.68,"c":10.93,"v":141500},{"d":"2009-08-31","o":10.78,"h":10.78,"l":10.22,"c":10.46,"v":322800},{"d":"2009-09-01","o":10.38,"h":10.82,"l":10.25,"c":10.48,"v":170700},{"d":"2009-09-02","o":10.41,"h":10.49,"l":10.15,"c":10.39,"v":178300},{"d":"2009-09-03","o":10.4,"h":10.51,"l":10.3,"c":10.49,"v":99600},{"d":"2009-09-04","o":10.49,"h":11.54,"l":10.49,"c":11.51,"v":318400},{"d":"2009-09-08","o":11.58,"h":11.75,"l":11.28,"c":11.49,"v":264500},{"d":"2009-09-09","o":11.45,"h":12,"l":11.44,"c":11.89,"v":124500},{"d":"2009-09-10","o":11.84,"h":12.08,"l":11.62,"c":12.07,"v":112500},{"d":"2009-09-11","o":12.05,"h":12.26,"l":11.68,"c":11.88,"v":227300},{"d":"2009-09-14","o":11.74,"h":12.32,"l":11.7,"c":12.28,"v":287300},{"d":"2009-09-15","o":12.25,"h":12.71,"l":12.16,"c":12.58,"v":188900},{"d":"2009-09-16","o":12.6,"h":13,"l":12.56,"c":12.79,"v":175300},{"d":"2009-09-17","o":12.8,"h":12.86,"l":12.2,"c":12.66,"v":224100},{"d":"2009-09-18","o":12.64,"h":13.28,"l":12.64,"c":13.22,"v":329200},{"d":"2009-09-21","o":13.01,"h":13.62,"l":13.01,"c":13.59,"v":498100},{"d":"2009-09-22","o":13.6,"h":14.25,"l":13.6,"c":14.07,"v":425400},{"d":"2009-09-23","o":14.14,"h":14.29,"l":14.05,"c":14.15,"v":250800},{"d":"2009-09-24","o":14.23,"h":14.32,"l":13.9,"c":14.07,"v":554200},{"d":"2009-09-25","o":13.97,"h":14.15,"l":13.82,"c":14.04,"v":458800},{"d":"2009-09-28","o":14.17,"h":14.44,"l":14.05,"c":14.44,"v":493700},{"d":"2009-09-29","o":14.4,"h":14.58,"l":14.2,"c":14.21,"v":496800},{"d":"2009-09-30","o":14.26,"h":14.33,"l":13.94,"c":14.24,"v":382700},{"d":"2009-10-01","o":14.12,"h":14.54,"l":13.76,"c":13.84,"v":380400},{"d":"2009-10-02","o":13.73,"h":13.88,"l":13.13,"c":13.15,"v":355100},{"d":"2009-10-05","o":13.16,"h":13.45,"l":12.92,"c":13.43,"v":687200},{"d":"2009-10-06","o":13.54,"h":14,"l":13.52,"c":13.91,"v":371000},{"d":"2009-10-07","o":13.89,"h":14.03,"l":13.8,"c":13.97,"v":299300},{"d":"2009-10-08","o":14.02,"h":14.18,"l":13.88,"c":14,"v":190700},{"d":"2009-10-09","o":14,"h":14.18,"l":13.86,"c":14.17,"v":313400},{"d":"2009-10-12","o":14.12,"h":14.29,"l":13.9,"c":14.02,"v":167100},{"d":"2009-10-13","o":14.04,"h":14.33,"l":13.77,"c":14.03,"v":186800},{"d":"2009-10-14","o":14.33,"h":14.53,"l":14.05,"c":14.5,"v":539600},{"d":"2009-10-15","o":14.42,"h":14.42,"l":13.91,"c":14.21,"v":273600},{"d":"2009-10-16","o":14.12,"h":14.32,"l":13.66,"c":13.93,"v":267600},{"d":"2009-10-19","o":13.94,"h":14.05,"l":13.59,"c":13.95,"v":317100},{"d":"2009-10-20","o":13.97,"h":14,"l":13.43,"c":13.63,"v":255100},{"d":"2009-10-21","o":13.55,"h":14.15,"l":13.36,"c":13.6,"v":511600},{"d":"2009-10-22","o":13.55,"h":13.83,"l":13.24,"c":13.66,"v":254500},{"d":"2009-10-23","o":13.56,"h":13.85,"l":13.17,"c":13.23,"v":333800},{"d":"2009-10-26","o":13.27,"h":13.61,"l":12.73,"c":12.93,"v":344700},{"d":"2009-10-27","o":12.98,"h":13.16,"l":12.52,"c":12.77,"v":349700},{"d":"2009-10-28","o":12.77,"h":12.83,"l":11.8,"c":12.17,"v":585500},{"d":"2009-10-29","o":12.42,"h":12.73,"l":12.25,"c":12.41,"v":271500},{"d":"2009-10-30","o":12.31,"h":12.47,"l":12.15,"c":12.21,"v":349700},{"d":"2009-11-02","o":12.29,"h":12.4,"l":11.89,"c":11.99,"v":191000},{"d":"2009-11-03","o":11.92,"h":12.15,"l":11.27,"c":11.35,"v":745700},{"d":"2009-11-04","o":11.45,"h":11.51,"l":11.03,"c":11.09,"v":306800},{"d":"2009-11-05","o":11.29,"h":11.66,"l":11.23,"c":11.48,"v":285100},{"d":"2009-11-06","o":11.3,"h":11.61,"l":11.27,"c":11.5,"v":433900},{"d":"2009-11-09","o":11.61,"h":11.85,"l":11.56,"c":11.84,"v":600900},{"d":"2009-11-10","o":11.8,"h":12.36,"l":11.77,"c":12.13,"v":416600},{"d":"2009-11-11","o":12.29,"h":12.57,"l":12.11,"c":12.35,"v":175500},{"d":"2009-11-12","o":12.36,"h":12.53,"l":11.84,"c":11.9,"v":138700},{"d":"2009-11-13","o":11.98,"h":12.09,"l":11.66,"c":12.05,"v":102800},{"d":"2009-11-16","o":12.13,"h":12.7,"l":12.1,"c":12.6,"v":176200},{"d":"2009-11-17","o":12.47,"h":12.73,"l":12.39,"c":12.48,"v":113300},{"d":"2009-11-18","o":12.45,"h":12.52,"l":12.07,"c":12.35,"v":137300},{"d":"2009-11-19","o":12.2,"h":12.2,"l":11.48,"c":11.77,"v":179100},{"d":"2009-11-20","o":11.65,"h":11.86,"l":11.39,"c":11.47,"v":176400},{"d":"2009-11-23","o":11.68,"h":12.01,"l":11.66,"c":11.77,"v":204600},{"d":"2009-11-24","o":11.77,"h":11.94,"l":11.5,"c":11.72,"v":89600},{"d":"2009-11-25","o":11.75,"h":11.79,"l":11.51,"c":11.6,"v":72200},{"d":"2009-11-27","o":11.22,"h":11.51,"l":11.18,"c":11.27,"v":72400},{"d":"2009-11-30","o":11.22,"h":11.24,"l":10.72,"c":10.93,"v":258300},{"d":"2009-12-01","o":11.01,"h":11.25,"l":10.8,"c":11.15,"v":381700},{"d":"2009-12-02","o":11.14,"h":11.77,"l":11.11,"c":11.55,"v":231400},{"d":"2009-12-03","o":11.54,"h":12.05,"l":11.37,"c":11.97,"v":424200},{"d":"2009-12-04","o":12.06,"h":12.43,"l":11.96,"c":12.34,"v":360600},{"d":"2009-12-07","o":12.3,"h":12.79,"l":12.25,"c":12.75,"v":530000},{"d":"2009-12-08","o":12.6,"h":12.66,"l":12.3,"c":12.65,"v":641600},{"d":"2009-12-09","o":12.64,"h":12.64,"l":12.35,"c":12.53,"v":350300},{"d":"2009-12-10","o":12.56,"h":12.68,"l":12.26,"c":12.4,"v":287800},{"d":"2009-12-11","o":12.45,"h":12.65,"l":12.21,"c":12.63,"v":329100},{"d":"2009-12-14","o":12.65,"h":12.71,"l":12.21,"c":12.3,"v":567600},{"d":"2009-12-15","o":12.24,"h":12.3,"l":12,"c":12.07,"v":687400},{"d":"2009-12-16","o":12.23,"h":12.51,"l":12.21,"c":12.32,"v":334800},{"d":"2009-12-17","o":12.29,"h":12.61,"l":12.23,"c":12.46,"v":941200},{"d":"2009-12-18","o":12.6,"h":13.44,"l":12.5,"c":13.43,"v":1094200},{"d":"2009-12-21","o":13.49,"h":14.26,"l":13.44,"c":14.05,"v":859100},{"d":"2009-12-22","o":14.21,"h":15.01,"l":14.14,"c":14.62,"v":1152600},{"d":"2009-12-23","o":14.75,"h":15.03,"l":14.56,"c":14.88,"v":605800},{"d":"2009-12-24","o":14.95,"h":14.96,"l":14.61,"c":14.74,"v":124200},{"d":"2009-12-28","o":14.77,"h":14.77,"l":14.26,"c":14.46,"v":296900},{"d":"2009-12-29","o":14.47,"h":14.66,"l":14.45,"c":14.62,"v":161600},{"d":"2009-12-30","o":14.59,"h":15,"l":14.52,"c":14.82,"v":243500},{"d":"2009-12-31","o":14.82,"h":15.3,"l":14.82,"c":15.08,"v":353400},{"d":"2010-01-04","o":15.3,"h":15.8,"l":15.21,"c":15.57,"v":602700},{"d":"2010-01-05","o":15.61,"h":15.82,"l":15.43,"c":15.76,"v":374400},{"d":"2010-01-06","o":15.73,"h":16.82,"l":15.73,"c":16.66,"v":679900},{"d":"2010-01-07","o":16.67,"h":16.73,"l":16.01,"c":16.23,"v":702900},{"d":"2010-01-08","o":16.25,"h":16.54,"l":16.11,"c":16.35,"v":527700},{"d":"2010-01-11","o":16.4,"h":16.58,"l":16.03,"c":16.13,"v":627800},{"d":"2010-01-12","o":16.1,"h":16.32,"l":15.93,"c":16.16,"v":466400},{"d":"2010-01-13","o":16.18,"h":16.28,"l":16,"c":16.13,"v":614700},{"d":"2010-01-14","o":16.05,"h":16.34,"l":15.95,"c":16.27,"v":495100},{"d":"2010-01-15","o":16.35,"h":16.54,"l":15.53,"c":15.7,"v":460700},{"d":"2010-01-19","o":15.69,"h":16.01,"l":15.61,"c":15.87,"v":550200},{"d":"2010-01-20","o":15.75,"h":15.75,"l":15.46,"c":15.62,"v":319000},{"d":"2010-01-21","o":15.62,"h":15.94,"l":15.2,"c":15.62,"v":444100},{"d":"2010-01-22","o":14.99,"h":15.3,"l":14.1,"c":14.7,"v":895500},{"d":"2010-01-25","o":14.77,"h":14.83,"l":14.39,"c":14.74,"v":373500},{"d":"2010-01-26","o":14.61,"h":14.93,"l":14.36,"c":14.47,"v":299200},{"d":"2010-01-27","o":14.42,"h":14.89,"l":14.06,"c":14.28,"v":310500},{"d":"2010-01-28","o":14.27,"h":14.28,"l":13.32,"c":13.54,"v":708200},{"d":"2010-01-29","o":13.58,"h":13.85,"l":12.98,"c":13.12,"v":576500},{"d":"2010-02-01","o":13.16,"h":13.48,"l":12.96,"c":13.47,"v":347600},{"d":"2010-02-02","o":13.3,"h":14.05,"l":13.21,"c":13.95,"v":500500},{"d":"2010-02-03","o":13.84,"h":14.21,"l":13.5,"c":13.78,"v":333400},{"d":"2010-02-04","o":13.76,"h":13.88,"l":13.05,"c":13.36,"v":402800},{"d":"2010-02-05","o":13.36,"h":13.5,"l":13.05,"c":13.42,"v":306500},{"d":"2010-02-08","o":13.4,"h":13.58,"l":13.21,"c":13.29,"v":169800},{"d":"2010-02-09","o":13.5,"h":13.77,"l":13.18,"c":13.45,"v":313600},{"d":"2010-02-10","o":13.43,"h":13.59,"l":13.33,"c":13.53,"v":241100},{"d":"2010-02-11","o":13.52,"h":13.98,"l":13.34,"c":13.84,"v":267700},{"d":"2010-02-12","o":13.65,"h":14.41,"l":13.54,"c":14.25,"v":381400},{"d":"2010-02-16","o":15.89,"h":15.99,"l":15.03,"c":15.65,"v":1432400},{"d":"2010-02-17","o":15.75,"h":15.75,"l":15.27,"c":15.5,"v":403500},{"d":"2010-02-18","o":15.41,"h":15.54,"l":15.15,"c":15.5,"v":397700},{"d":"2010-02-19","o":15.5,"h":15.56,"l":15.3,"c":15.42,"v":456500},{"d":"2010-02-22","o":15.52,"h":15.69,"l":15.43,"c":15.47,"v":462700},{"d":"2010-02-23","o":15.49,"h":15.59,"l":14.79,"c":15.01,"v":312900},{"d":"2010-02-24","o":15.11,"h":15.47,"l":15.03,"c":15.15,"v":280100},{"d":"2010-02-25","o":14.88,"h":14.97,"l":14.42,"c":14.85,"v":409200},{"d":"2010-02-26","o":14.85,"h":14.86,"l":14.35,"c":14.52,"v":209300},{"d":"2010-03-01","o":14.64,"h":15.11,"l":14.64,"c":14.85,"v":473800},{"d":"2010-03-02","o":14.95,"h":15.32,"l":14.91,"c":15.05,"v":334400},{"d":"2010-03-03","o":15.09,"h":15.24,"l":14.73,"c":14.83,"v":293500},{"d":"2010-03-04","o":14.9,"h":14.98,"l":14.46,"c":14.49,"v":447800},{"d":"2010-03-05","o":14.5,"h":14.8,"l":14.23,"c":14.7,"v":343700},{"d":"2010-03-08","o":14.77,"h":14.83,"l":14.57,"c":14.64,"v":195000},{"d":"2010-03-09","o":14.52,"h":14.56,"l":14.37,"c":14.56,"v":268800},{"d":"2010-03-10","o":14.6,"h":15.02,"l":14.43,"c":14.78,"v":423000},{"d":"2010-03-11","o":14.67,"h":15.1,"l":14.67,"c":15.1,"v":349000},{"d":"2010-03-12","o":15.19,"h":16.5,"l":15.05,"c":16.36,"v":1272700},{"d":"2010-03-15","o":16.27,"h":16.35,"l":15.71,"c":15.79,"v":808100},{"d":"2010-03-16","o":15.92,"h":15.95,"l":15.45,"c":15.56,"v":340800},{"d":"2010-03-17","o":15.61,"h":15.92,"l":15.37,"c":15.38,"v":199900},{"d":"2010-03-18","o":15.38,"h":15.38,"l":14.86,"c":15.09,"v":291400},{"d":"2010-03-19","o":15.17,"h":15.17,"l":14.12,"c":14.57,"v":455800},{"d":"2010-03-22","o":14.44,"h":14.81,"l":14.06,"c":14.75,"v":296900},{"d":"2010-03-23","o":14.78,"h":15.62,"l":14.57,"c":15.52,"v":328200},{"d":"2010-03-24","o":15.4,"h":15.43,"l":14.87,"c":14.94,"v":208600},{"d":"2010-03-25","o":15.16,"h":15.62,"l":14.87,"c":14.89,"v":429000},{"d":"2010-03-26","o":15,"h":15.22,"l":14.79,"c":15.1,"v":291200},{"d":"2010-03-29","o":15.19,"h":15.41,"l":15.04,"c":15.34,"v":250700},{"d":"2010-03-30","o":15.34,"h":15.86,"l":15.25,"c":15.75,"v":288200},{"d":"2010-03-31","o":15.68,"h":16.65,"l":15.58,"c":16.56,"v":684000},{"d":"2010-04-01","o":16.6,"h":17.11,"l":15.87,"c":16.2,"v":547500},{"d":"2010-04-05","o":16.2,"h":16.28,"l":16,"c":16.05,"v":343600},{"d":"2010-04-06","o":15.91,"h":16.08,"l":15.82,"c":16.03,"v":204100},{"d":"2010-04-07","o":15.96,"h":15.98,"l":15.72,"c":15.93,"v":158900},{"d":"2010-04-08","o":15.82,"h":15.82,"l":15.2,"c":15.33,"v":303800},{"d":"2010-04-09","o":15.32,"h":15.45,"l":15.16,"c":15.28,"v":217100},{"d":"2010-04-12","o":15.29,"h":15.48,"l":14.96,"c":15.33,"v":399800},{"d":"2010-04-13","o":15.32,"h":16.03,"l":15.32,"c":15.91,"v":355700},{"d":"2010-04-14","o":16.14,"h":16.99,"l":16.14,"c":16.98,"v":463900},{"d":"2010-04-15","o":16.91,"h":17,"l":16.75,"c":16.93,"v":189400},{"d":"2010-04-16","o":16.9,"h":16.91,"l":16.22,"c":16.31,"v":476700},{"d":"2010-04-19","o":16.31,"h":16.31,"l":15.46,"c":15.8,"v":370000},{"d":"2010-04-20","o":15.91,"h":16.29,"l":15.91,"c":16.25,"v":370900},{"d":"2010-04-21","o":16.23,"h":16.55,"l":16.09,"c":16.52,"v":276200},{"d":"2010-04-22","o":16.38,"h":17.44,"l":16.1,"c":17.43,"v":539600},{"d":"2010-04-23","o":17.3,"h":17.43,"l":16.29,"c":16.42,"v":749500},{"d":"2010-04-26","o":16.37,"h":16.54,"l":16.06,"c":16.07,"v":318500},{"d":"2010-04-27","o":16.03,"h":16.5,"l":15.76,"c":15.91,"v":370500},{"d":"2010-04-28","o":16,"h":16.32,"l":15.66,"c":16.04,"v":417400},{"d":"2010-04-29","o":16.13,"h":16.22,"l":15.76,"c":16.2,"v":195000},{"d":"2010-04-30","o":16.28,"h":16.42,"l":14.72,"c":14.72,"v":690200},{"d":"2010-05-03","o":14.84,"h":15.33,"l":14.76,"c":15.3,"v":575200},{"d":"2010-05-04","o":15.04,"h":15.21,"l":14.07,"c":14.23,"v":666000},{"d":"2010-05-05","o":14.11,"h":14.24,"l":13.61,"c":13.72,"v":523700},{"d":"2010-05-06","o":13.67,"h":13.81,"l":11.13,"c":12.93,"v":1418400},{"d":"2010-05-07","o":12.97,"h":13,"l":11.92,"c":12.03,"v":894300},{"d":"2010-05-10","o":12.9,"h":13.16,"l":12.6,"c":12.7,"v":862400},{"d":"2010-05-11","o":12.56,"h":13.32,"l":12.34,"c":13.02,"v":972600},{"d":"2010-05-12","o":13.04,"h":13.27,"l":12.86,"c":13.15,"v":846700},{"d":"2010-05-13","o":13.14,"h":13.61,"l":13.09,"c":13.48,"v":1015000},{"d":"2010-05-14","o":13.36,"h":13.36,"l":12.51,"c":12.91,"v":465800},{"d":"2010-05-17","o":13,"h":13.24,"l":12.41,"c":12.66,"v":644700},{"d":"2010-05-18","o":12.88,"h":13.34,"l":12.44,"c":12.53,"v":530300},{"d":"2010-05-19","o":12.51,"h":12.74,"l":11.77,"c":12.04,"v":654100},{"d":"2010-05-20","o":11.62,"h":11.89,"l":11.29,"c":11.58,"v":595900},{"d":"2010-05-21","o":11.3,"h":12.41,"l":11.18,"c":12.17,"v":911300},{"d":"2010-05-24","o":12.12,"h":12.48,"l":11.9,"c":11.94,"v":532300},{"d":"2010-05-25","o":11.35,"h":11.57,"l":10.93,"c":11.5,"v":593800},{"d":"2010-05-26","o":11.56,"h":12.3,"l":11.53,"c":11.89,"v":774100},{"d":"2010-05-27","o":12.23,"h":12.54,"l":12.08,"c":12.53,"v":484400},{"d":"2010-05-28","o":12.55,"h":12.55,"l":12.1,"c":12.36,"v":327500},{"d":"2010-06-01","o":12.18,"h":12.73,"l":11.99,"c":12.09,"v":713300},{"d":"2010-06-02","o":12.23,"h":12.69,"l":12.08,"c":12.65,"v":388000},{"d":"2010-06-03","o":12.6,"h":13.09,"l":12.6,"c":13,"v":548800},{"d":"2010-06-04","o":12.92,"h":13.17,"l":12.69,"c":12.79,"v":1280700},{"d":"2010-06-07","o":12.88,"h":12.97,"l":11.68,"c":11.77,"v":741400},{"d":"2010-06-08","o":11.87,"h":12.04,"l":11.34,"c":11.82,"v":713200},{"d":"2010-06-09","o":11.92,"h":12.39,"l":11.76,"c":11.87,"v":777300},{"d":"2010-06-10","o":12.17,"h":12.55,"l":12.03,"c":12.53,"v":480000},{"d":"2010-06-11","o":12.28,"h":13.15,"l":12.2,"c":13.12,"v":441100},{"d":"2010-06-14","o":13.23,"h":13.8,"l":13.17,"c":13.26,"v":526500},{"d":"2010-06-15","o":13.43,"h":14.34,"l":13.34,"c":14.25,"v":395000},{"d":"2010-06-16","o":14.06,"h":14.29,"l":13.89,"c":14.16,"v":380500},{"d":"2010-06-17","o":14.31,"h":14.35,"l":13.72,"c":14.03,"v":343200},{"d":"2010-06-18","o":14.11,"h":14.29,"l":13.93,"c":14.27,"v":445100},{"d":"2010-06-21","o":14.42,"h":15.04,"l":14.01,"c":14.22,"v":660500},{"d":"2010-06-22","o":14.24,"h":14.5,"l":14.08,"c":14.22,"v":447400},{"d":"2010-06-23","o":14.2,"h":14.27,"l":13.83,"c":13.98,"v":232300},{"d":"2010-06-24","o":13.91,"h":14.03,"l":13.37,"c":13.53,"v":297800},{"d":"2010-06-25","o":13.6,"h":13.6,"l":13.03,"c":13.48,"v":863200},{"d":"2010-06-28","o":13.43,"h":13.94,"l":13.27,"c":13.68,"v":347300},{"d":"2010-06-29","o":13.4,"h":13.47,"l":12.65,"c":12.84,"v":430900},{"d":"2010-06-30","o":12.87,"h":13.02,"l":12.18,"c":12.29,"v":324500},{"d":"2010-07-01","o":12.28,"h":12.37,"l":11.65,"c":11.99,"v":448200},{"d":"2010-07-02","o":12.1,"h":12.1,"l":11.8,"c":12,"v":393800},{"d":"2010-07-06","o":12.21,"h":12.63,"l":12.04,"c":12.18,"v":535900},{"d":"2010-07-07","o":12.18,"h":12.97,"l":11.95,"c":12.96,"v":393500},{"d":"2010-07-08","o":13.09,"h":13.43,"l":12.86,"c":13.14,"v":433700},{"d":"2010-07-09","o":13.15,"h":13.67,"l":12.93,"c":13.65,"v":375600},{"d":"2010-07-12","o":13.56,"h":13.77,"l":13.14,"c":13.38,"v":286100},{"d":"2010-07-13","o":13.63,"h":14.25,"l":13.55,"c":14.16,"v":335700},{"d":"2010-07-14","o":14.1,"h":14.5,"l":13.54,"c":13.58,"v":558100},{"d":"2010-07-15","o":13.65,"h":13.83,"l":13.45,"c":13.72,"v":402300},{"d":"2010-07-16","o":13.59,"h":13.85,"l":13.41,"c":13.59,"v":313400},{"d":"2010-07-19","o":13.65,"h":14.22,"l":13.65,"c":14.17,"v":445900},{"d":"2010-07-20","o":13.89,"h":13.93,"l":13.38,"c":13.85,"v":475100},{"d":"2010-07-21","o":13.96,"h":14.04,"l":13.58,"c":13.81,"v":305700},{"d":"2010-07-22","o":15,"h":17.1,"l":15,"c":17,"v":2541000},{"d":"2010-07-23","o":16.93,"h":17.35,"l":16.9,"c":17.19,"v":1210400},{"d":"2010-07-26","o":17.15,"h":17.6,"l":17.05,"c":17.57,"v":1025000},{"d":"2010-07-27","o":17.59,"h":17.9,"l":17.2,"c":17.42,"v":475600},{"d":"2010-07-28","o":17.28,"h":17.52,"l":16.55,"c":16.89,"v":661900},{"d":"2010-07-29","o":16.99,"h":17.21,"l":16.08,"c":16.3,"v":581700},{"d":"2010-07-30","o":16,"h":17.64,"l":15.89,"c":17.61,"v":1405000},{"d":"2010-08-02","o":17.8,"h":18.53,"l":17.57,"c":17.84,"v":1095600},{"d":"2010-08-03","o":17.75,"h":18.21,"l":17.66,"c":17.78,"v":587600},{"d":"2010-08-04","o":17.84,"h":18.23,"l":17.56,"c":18.16,"v":382300},{"d":"2010-08-05","o":18.04,"h":18.04,"l":17.54,"c":17.86,"v":221500},{"d":"2010-08-06","o":17.47,"h":17.67,"l":16.84,"c":17.19,"v":466300},{"d":"2010-08-09","o":17.28,"h":17.78,"l":16.88,"c":17.75,"v":488000},{"d":"2010-08-10","o":17.45,"h":17.53,"l":16.9,"c":17.19,"v":256300},{"d":"2010-08-11","o":16.74,"h":16.8,"l":15.75,"c":15.96,"v":550000},{"d":"2010-08-12","o":15.53,"h":15.53,"l":14.92,"c":15.48,"v":947000},{"d":"2010-08-13","o":15.49,"h":15.75,"l":15.36,"c":15.39,"v":414400},{"d":"2010-08-16","o":15.24,"h":16.05,"l":15.07,"c":15.87,"v":318500},{"d":"2010-08-17","o":16.01,"h":16.7,"l":16.01,"c":16.28,"v":277000},{"d":"2010-08-18","o":16.17,"h":16.7,"l":16.02,"c":16.57,"v":377800},{"d":"2010-08-19","o":16.44,"h":16.64,"l":15.89,"c":15.91,"v":447800},{"d":"2010-08-20","o":15.88,"h":16.13,"l":15.53,"c":15.57,"v":290000},{"d":"2010-08-23","o":15.71,"h":15.97,"l":15.3,"c":15.41,"v":282100},{"d":"2010-08-24","o":15.11,"h":15.34,"l":14.84,"c":15.06,"v":497600},{"d":"2010-08-25","o":14.9,"h":15.34,"l":14.38,"c":15.3,"v":559800},{"d":"2010-08-26","o":15.42,"h":15.59,"l":14.73,"c":14.76,"v":360800},{"d":"2010-08-27","o":15.01,"h":15.37,"l":14.63,"c":15.34,"v":373500},{"d":"2010-08-30","o":15.25,"h":15.68,"l":14.57,"c":14.69,"v":455400},{"d":"2010-08-31","o":14.68,"h":14.79,"l":13.85,"c":14.09,"v":571900},{"d":"2010-09-01","o":14.42,"h":14.9,"l":14.33,"c":14.51,"v":458200},{"d":"2010-09-02","o":14.51,"h":15.39,"l":14.42,"c":15.3,"v":624400},{"d":"2010-09-03","o":15.45,"h":16.1,"l":15.41,"c":15.71,"v":740100},{"d":"2010-09-07","o":15.55,"h":15.57,"l":14.91,"c":14.98,"v":875200},{"d":"2010-09-08","o":14.99,"h":15.03,"l":13.79,"c":14.18,"v":1283000},{"d":"2010-09-09","o":14.39,"h":14.42,"l":13.75,"c":14.15,"v":596500},{"d":"2010-09-10","o":14.18,"h":14.3,"l":14.1,"c":14.14,"v":561300},{"d":"2010-09-13","o":14.3,"h":15.26,"l":14.3,"c":14.59,"v":687200},{"d":"2010-09-14","o":14.59,"h":15.05,"l":14.4,"c":14.89,"v":400300},{"d":"2010-09-15","o":14.77,"h":14.78,"l":14.24,"c":14.43,"v":452600},{"d":"2010-09-16","o":14.37,"h":14.38,"l":13.75,"c":14.17,"v":479900},{"d":"2010-09-17","o":14.37,"h":14.45,"l":13.3,"c":13.61,"v":1849800},{"d":"2010-09-20","o":13.62,"h":13.95,"l":13.48,"c":13.83,"v":585900},{"d":"2010-09-21","o":13.86,"h":14.39,"l":13.71,"c":14.2,"v":738400},{"d":"2010-09-22","o":13.81,"h":13.82,"l":12.18,"c":12.3,"v":1961700},{"d":"2010-09-23","o":12.19,"h":12.58,"l":11.91,"c":12,"v":1219000},{"d":"2010-09-24","o":12.25,"h":12.64,"l":12.19,"c":12.63,"v":1350100},{"d":"2010-09-27","o":12.69,"h":12.91,"l":12.57,"c":12.73,"v":361700},{"d":"2010-09-28","o":12.8,"h":12.92,"l":12.26,"c":12.85,"v":508200},{"d":"2010-09-29","o":12.9,"h":13.23,"l":12.85,"c":13.15,"v":630400},{"d":"2010-09-30","o":13.27,"h":13.41,"l":12.57,"c":13.06,"v":593100},{"d":"2010-10-01","o":13.23,"h":13.29,"l":12.85,"c":13.05,"v":353600},{"d":"2010-10-04","o":12.98,"h":13.19,"l":12.61,"c":12.76,"v":393100},{"d":"2010-10-05","o":12.99,"h":13.37,"l":12.79,"c":13.15,"v":418300},{"d":"2010-10-06","o":13.15,"h":13.27,"l":12.96,"c":13.13,"v":316400},{"d":"2010-10-07","o":13.28,"h":13.34,"l":12.92,"c":13.08,"v":219900},{"d":"2010-10-08","o":13.12,"h":13.18,"l":12.73,"c":12.88,"v":532500},{"d":"2010-10-11","o":12.96,"h":13.26,"l":12.74,"c":13.1,"v":542300},{"d":"2010-10-12","o":13.09,"h":13.78,"l":12.82,"c":13.68,"v":1031300},{"d":"2010-10-13","o":13.77,"h":14.35,"l":13.77,"c":14.14,"v":871500},{"d":"2010-10-14","o":14.17,"h":14.82,"l":13.94,"c":14.72,"v":941700},{"d":"2010-10-15","o":14.97,"h":15.13,"l":14.46,"c":14.69,"v":807800},{"d":"2010-10-18","o":14.78,"h":15.2,"l":14.5,"c":15.13,"v":686800},{"d":"2010-10-19","o":14.86,"h":15.01,"l":14.08,"c":14.09,"v":796700},{"d":"2010-10-20","o":14.03,"h":14.71,"l":14.02,"c":14.33,"v":795500},{"d":"2010-10-21","o":14.42,"h":14.55,"l":13.37,"c":13.93,"v":891100},{"d":"2010-10-22","o":13.93,"h":14.45,"l":13.75,"c":14.37,"v":646100},{"d":"2010-10-25","o":14.46,"h":14.74,"l":14.31,"c":14.53,"v":401400},{"d":"2010-10-26","o":14.46,"h":14.7,"l":14.22,"c":14.5,"v":262500},{"d":"2010-10-27","o":14.43,"h":14.93,"l":14.27,"c":14.9,"v":336100},{"d":"2010-10-28","o":15,"h":15,"l":14.13,"c":14.36,"v":345500},{"d":"2010-10-29","o":14.32,"h":14.71,"l":14.24,"c":14.36,"v":440800},{"d":"2010-11-01","o":14.39,"h":14.53,"l":12.52,"c":12.58,"v":3666500},{"d":"2010-11-02","o":12.73,"h":13.03,"l":12.48,"c":12.98,"v":1113600},{"d":"2010-11-03","o":12.96,"h":13.2,"l":12.61,"c":12.8,"v":1089000},{"d":"2010-11-04","o":13.03,"h":13.29,"l":12.94,"c":13.2,"v":700500},{"d":"2010-11-05","o":13.24,"h":13.29,"l":12.95,"c":12.99,"v":802100},{"d":"2010-11-08","o":12.93,"h":12.96,"l":12.45,"c":12.59,"v":1778100},{"d":"2010-11-09","o":12.66,"h":12.99,"l":12.24,"c":12.3,"v":1852300},{"d":"2010-11-10","o":12.33,"h":12.47,"l":12.2,"c":12.34,"v":681000},{"d":"2010-11-11","o":12.22,"h":12.24,"l":11.92,"c":12.05,"v":1435600},{"d":"2010-11-12","o":11.98,"h":12.11,"l":11.61,"c":11.75,"v":664500},{"d":"2010-11-15","o":11.75,"h":12.1,"l":11.71,"c":11.88,"v":567200},{"d":"2010-11-16","o":11.69,"h":12.07,"l":11.53,"c":11.71,"v":709600},{"d":"2010-11-17","o":11.79,"h":11.97,"l":11.63,"c":11.66,"v":410800},{"d":"2010-11-18","o":11.91,"h":12.13,"l":11.74,"c":11.76,"v":388100},{"d":"2010-11-19","o":11.71,"h":11.87,"l":11.56,"c":11.68,"v":358700},{"d":"2010-11-22","o":11.65,"h":11.78,"l":11.52,"c":11.64,"v":533200},{"d":"2010-11-23","o":11.5,"h":11.64,"l":11.4,"c":11.47,"v":661900},{"d":"2010-11-24","o":11.6,"h":12.02,"l":11.6,"c":11.79,"v":470600},{"d":"2010-11-26","o":11.73,"h":11.94,"l":11.64,"c":11.81,"v":193900},{"d":"2010-11-29","o":11.67,"h":11.77,"l":11.5,"c":11.75,"v":354200},{"d":"2010-11-30","o":11.58,"h":11.72,"l":11.45,"c":11.68,"v":549100},{"d":"2010-12-01","o":11.9,"h":12.29,"l":11.83,"c":11.89,"v":507100},{"d":"2010-12-02","o":11.99,"h":12.32,"l":11.9,"c":12.23,"v":435600},{"d":"2010-12-03","o":12.18,"h":12.28,"l":11.96,"c":12.23,"v":354100},{"d":"2010-12-06","o":12.15,"h":12.48,"l":12.13,"c":12.38,"v":409200},{"d":"2010-12-07","o":12.55,"h":12.76,"l":12.31,"c":12.32,"v":523600},{"d":"2010-12-08","o":12.43,"h":12.57,"l":12.23,"c":12.43,"v":387900},{"d":"2010-12-09","o":12.48,"h":12.57,"l":12.38,"c":12.45,"v":310700},{"d":"2010-12-10","o":12.56,"h":12.97,"l":12.47,"c":12.88,"v":593400},{"d":"2010-12-13","o":12.9,"h":13,"l":12.75,"c":12.8,"v":518400},{"d":"2010-12-14","o":12.9,"h":13.21,"l":12.7,"c":12.73,"v":995900},{"d":"2010-12-15","o":12.78,"h":12.85,"l":12.66,"c":12.73,"v":776300},{"d":"2010-12-16","o":12.81,"h":12.89,"l":12.77,"c":12.81,"v":362100},{"d":"2010-12-17","o":13.25,"h":14.08,"l":13.18,"c":13.99,"v":1527100},{"d":"2010-12-20","o":14.13,"h":14.38,"l":13.68,"c":13.83,"v":575400},{"d":"2010-12-21","o":13.86,"h":14.05,"l":13.76,"c":13.9,"v":310100},{"d":"2010-12-22","o":13.93,"h":14.32,"l":13.81,"c":14.26,"v":408400},{"d":"2010-12-23","o":14.33,"h":14.47,"l":13.78,"c":13.89,"v":340800},{"d":"2010-12-27","o":13.8,"h":14,"l":13.47,"c":13.96,"v":254200},{"d":"2010-12-28","o":14.01,"h":14.04,"l":13.65,"c":13.7,"v":295500},{"d":"2010-12-29","o":13.81,"h":13.95,"l":13.6,"c":13.6,"v":405300},{"d":"2010-12-30","o":13.62,"h":13.81,"l":13.53,"c":13.72,"v":338600},{"d":"2010-12-31","o":13.7,"h":13.84,"l":13.63,"c":13.64,"v":412200},{"d":"2011-01-03","o":13.88,"h":14.16,"l":13.72,"c":13.84,"v":536600},{"d":"2011-01-04","o":13.93,"h":13.98,"l":13.36,"c":13.38,"v":465600},{"d":"2011-01-05","o":13.3,"h":13.72,"l":13.28,"c":13.43,"v":454300},{"d":"2011-01-06","o":13.41,"h":13.6,"l":13.26,"c":13.32,"v":381100},{"d":"2011-01-07","o":13.42,"h":13.55,"l":13.14,"c":13.45,"v":315100},{"d":"2011-01-10","o":13.46,"h":13.71,"l":13.32,"c":13.52,"v":472500},{"d":"2011-01-11","o":13.57,"h":13.99,"l":13.57,"c":13.66,"v":456300},{"d":"2011-01-12","o":13.76,"h":14.89,"l":13.76,"c":14.83,"v":988100},{"d":"2011-01-13","o":14.77,"h":14.93,"l":14.57,"c":14.75,"v":458100},{"d":"2011-01-14","o":14.91,"h":15.37,"l":14.73,"c":15.2,"v":1133500},{"d":"2011-01-18","o":15.39,"h":15.44,"l":14.91,"c":15.08,"v":433600},{"d":"2011-01-19","o":15.14,"h":15.29,"l":14.58,"c":14.74,"v":523800},{"d":"2011-01-20","o":14.67,"h":14.69,"l":14.36,"c":14.57,"v":401700},{"d":"2011-01-21","o":14.66,"h":14.84,"l":14.34,"c":14.35,"v":309900},{"d":"2011-01-24","o":14.43,"h":14.82,"l":14.36,"c":14.78,"v":339900},{"d":"2011-01-25","o":14.77,"h":14.89,"l":14.4,"c":14.82,"v":303200},{"d":"2011-01-26","o":14.92,"h":15.25,"l":14.61,"c":15.16,"v":366700},{"d":"2011-01-27","o":15.2,"h":15.46,"l":15.05,"c":15.35,"v":274600},{"d":"2011-01-28","o":15.35,"h":15.4,"l":14.73,"c":14.81,"v":456400},{"d":"2011-01-31","o":14.94,"h":15.8,"l":14.94,"c":15.45,"v":757500},{"d":"2011-02-01","o":15.76,"h":16.1,"l":15.7,"c":15.87,"v":661200},{"d":"2011-02-02","o":15.8,"h":16.25,"l":15.62,"c":15.97,"v":340100},{"d":"2011-02-03","o":15.92,"h":16.5,"l":15.75,"c":16.2,"v":587100},{"d":"2011-02-04","o":15.37,"h":15.48,"l":14.75,"c":15.18,"v":997000},{"d":"2011-02-07","o":15.26,"h":15.58,"l":15.16,"c":15.44,"v":753800},{"d":"2011-02-08","o":15.48,"h":15.54,"l":15.25,"c":15.37,"v":272200},{"d":"2011-02-09","o":15.37,"h":15.44,"l":15,"c":15.1,"v":474500},{"d":"2011-02-10","o":15.02,"h":15.37,"l":14.86,"c":15.3,"v":467800},{"d":"2011-02-11","o":15.28,"h":15.4,"l":15.06,"c":15.34,"v":383700},{"d":"2011-02-14","o":15.39,"h":15.87,"l":15.39,"c":15.79,"v":564900},{"d":"2011-02-15","o":15.84,"h":15.84,"l":14.22,"c":14.52,"v":2070700},{"d":"2011-02-16","o":15.13,"h":15.44,"l":14.66,"c":15.14,"v":1010500},{"d":"2011-02-17","o":15.11,"h":15.43,"l":15.07,"c":15.29,"v":567700},{"d":"2011-02-18","o":15.32,"h":15.6,"l":15.25,"c":15.53,"v":801900},{"d":"2011-02-22","o":15.37,"h":15.7,"l":15.11,"c":15.64,"v":990900},{"d":"2011-02-23","o":15.66,"h":15.97,"l":15.11,"c":15.51,"v":898100},{"d":"2011-02-24","o":15.51,"h":15.54,"l":15.08,"c":15.48,"v":543000},{"d":"2011-02-25","o":15.53,"h":16,"l":15.48,"c":16,"v":523100},{"d":"2011-02-28","o":16.07,"h":16.18,"l":15.88,"c":16.12,"v":708000},{"d":"2011-03-01","o":16.25,"h":16.38,"l":15.66,"c":15.85,"v":750800},{"d":"2011-03-02","o":15.81,"h":16.35,"l":15.75,"c":16.21,"v":506600},{"d":"2011-03-03","o":16.35,"h":16.9,"l":16.29,"c":16.74,"v":1004300},{"d":"2011-03-04","o":16.88,"h":17,"l":16.66,"c":16.83,"v":818400},{"d":"2011-03-07","o":16.87,"h":16.97,"l":15.8,"c":16.59,"v":1062800},{"d":"2011-03-08","o":16.52,"h":16.78,"l":16.11,"c":16.4,"v":609300},{"d":"2011-03-09","o":16.33,"h":16.34,"l":15.8,"c":15.89,"v":417300},{"d":"2011-03-10","o":15.72,"h":15.88,"l":15.2,"c":15.35,"v":590600},{"d":"2011-03-11","o":15.15,"h":15.68,"l":14.85,"c":15.51,"v":579900},{"d":"2011-03-14","o":15.33,"h":15.78,"l":14.9,"c":15.54,"v":470400},{"d":"2011-03-15","o":15.08,"h":15.48,"l":14.63,"c":15.39,"v":903400},{"d":"2011-03-16","o":15.29,"h":15.56,"l":15.06,"c":15.1,"v":613500},{"d":"2011-03-17","o":15.45,"h":15.49,"l":14.87,"c":15.03,"v":454400},{"d":"2011-03-18","o":15.2,"h":15.28,"l":15.01,"c":15.09,"v":450500},{"d":"2011-03-21","o":15.3,"h":15.59,"l":15.08,"c":15.34,"v":309000},{"d":"2011-03-22","o":15.43,"h":15.5,"l":15.21,"c":15.36,"v":246400},{"d":"2011-03-23","o":15.36,"h":15.45,"l":15.05,"c":15.29,"v":387400},{"d":"2011-03-24","o":15.43,"h":16.13,"l":15.29,"c":16.01,"v":481100},{"d":"2011-03-25","o":16.11,"h":16.39,"l":15.88,"c":16.06,"v":275300},{"d":"2011-03-28","o":16.09,"h":16.35,"l":15.94,"c":15.97,"v":370000},{"d":"2011-03-29","o":16.02,"h":16.11,"l":15.82,"c":16.09,"v":303600},{"d":"2011-03-30","o":16.17,"h":16.27,"l":16.03,"c":16.23,"v":223300},{"d":"2011-03-31","o":16.26,"h":16.45,"l":16.13,"c":16.35,"v":453500},{"d":"2011-04-01","o":16.4,"h":16.46,"l":16.09,"c":16.1,"v":257100},{"d":"2011-04-04","o":16.28,"h":16.28,"l":16,"c":16.01,"v":400600},{"d":"2011-04-05","o":16,"h":16.45,"l":16,"c":16.22,"v":350900},{"d":"2011-04-06","o":16.26,"h":16.48,"l":16.13,"c":16.14,"v":304000},{"d":"2011-04-07","o":16,"h":16,"l":15.51,"c":15.65,"v":344200},{"d":"2011-04-08","o":15.64,"h":15.78,"l":15.1,"c":15.18,"v":383800},{"d":"2011-04-11","o":15.2,"h":15.36,"l":14.86,"c":14.89,"v":495300},{"d":"2011-04-12","o":14.81,"h":14.86,"l":14.59,"c":14.64,"v":295200},{"d":"2011-04-13","o":14.8,"h":14.83,"l":14.29,"c":14.35,"v":515100},{"d":"2011-04-14","o":14.21,"h":14.49,"l":14.03,"c":14.38,"v":447300},{"d":"2011-04-15","o":14.31,"h":14.35,"l":14.02,"c":14.17,"v":344700},{"d":"2011-04-18","o":14,"h":14.06,"l":13.53,"c":13.78,"v":621600},{"d":"2011-04-19","o":13.85,"h":13.85,"l":13.47,"c":13.67,"v":391700},{"d":"2011-04-20","o":13.93,"h":14.29,"l":13.9,"c":14.28,"v":497400},{"d":"2011-04-21","o":14.38,"h":14.53,"l":14.28,"c":14.41,"v":266100},{"d":"2011-04-25","o":14.4,"h":14.63,"l":14.06,"c":14.12,"v":225900},{"d":"2011-04-26","o":14.23,"h":14.66,"l":14.1,"c":14.54,"v":207400},{"d":"2011-04-27","o":14.57,"h":14.67,"l":14.29,"c":14.53,"v":228000},{"d":"2011-04-28","o":14.48,"h":14.52,"l":14.11,"c":14.21,"v":248000},{"d":"2011-04-29","o":14.21,"h":14.42,"l":14.14,"c":14.15,"v":355000},{"d":"2011-05-02","o":14.19,"h":14.23,"l":13.48,"c":13.51,"v":1000200},{"d":"2011-05-03","o":15.16,"h":15.56,"l":14.73,"c":14.85,"v":3000000},{"d":"2011-05-04","o":14.91,"h":15.17,"l":14.59,"c":14.62,"v":847200},{"d":"2011-05-05","o":14.54,"h":14.92,"l":14.41,"c":14.78,"v":945000},{"d":"2011-05-06","o":14.99,"h":15.09,"l":14.69,"c":14.76,"v":334100},{"d":"2011-05-09","o":14.75,"h":15.26,"l":14.52,"c":14.97,"v":464200},{"d":"2011-05-10","o":15.11,"h":15.5,"l":15,"c":15.39,"v":503100},{"d":"2011-05-11","o":15.36,"h":15.43,"l":14.75,"c":14.81,"v":462100},{"d":"2011-05-12","o":14.72,"h":15.14,"l":14.61,"c":14.95,"v":596000},{"d":"2011-05-13","o":14.99,"h":15.04,"l":14.54,"c":14.6,"v":365100},{"d":"2011-05-16","o":14.48,"h":14.54,"l":14.08,"c":14.37,"v":443800},{"d":"2011-05-17","o":14.21,"h":14.4,"l":14.1,"c":14.34,"v":490000},{"d":"2011-05-18","o":14.4,"h":14.97,"l":14.4,"c":14.92,"v":445900},{"d":"2011-05-19","o":14.95,"h":15.05,"l":14.59,"c":14.66,"v":419100},{"d":"2011-05-20","o":14.58,"h":14.83,"l":14.58,"c":14.6,"v":326700},{"d":"2011-05-23","o":14.42,"h":14.67,"l":14.3,"c":14.63,"v":405600},{"d":"2011-05-24","o":14.63,"h":14.82,"l":14.41,"c":14.41,"v":455000},{"d":"2011-05-25","o":14.47,"h":14.73,"l":14.3,"c":14.61,"v":272400},{"d":"2011-05-26","o":14.65,"h":14.7,"l":14.15,"c":14.68,"v":438800},{"d":"2011-05-27","o":14.72,"h":14.75,"l":14.41,"c":14.46,"v":204400},{"d":"2011-05-31","o":14.6,"h":14.87,"l":14.2,"c":14.85,"v":570200},{"d":"2011-06-01","o":14.82,"h":15,"l":14.47,"c":14.5,"v":348700},{"d":"2011-06-02","o":14.62,"h":14.92,"l":14.53,"c":14.76,"v":351600},{"d":"2011-06-03","o":14.52,"h":14.58,"l":14.29,"c":14.4,"v":364600},{"d":"2011-06-06","o":14.43,"h":14.47,"l":14.21,"c":14.35,"v":387600},{"d":"2011-06-07","o":14.38,"h":14.52,"l":14.17,"c":14.42,"v":272900},{"d":"2011-06-08","o":14.39,"h":14.41,"l":14,"c":14.13,"v":279900},{"d":"2011-06-09","o":14.17,"h":14.5,"l":14.13,"c":14.16,"v":249000},{"d":"2011-06-10","o":14.1,"h":14.16,"l":13.7,"c":14.03,"v":290700},{"d":"2011-06-13","o":14.08,"h":14.13,"l":13.54,"c":13.76,"v":499900},{"d":"2011-06-14","o":13.9,"h":14.45,"l":13.85,"c":14.32,"v":374200},{"d":"2011-06-15","o":14.16,"h":14.2,"l":13.96,"c":14.08,"v":248900},{"d":"2011-06-16","o":14.08,"h":14.17,"l":13.83,"c":13.88,"v":314200},{"d":"2011-06-17","o":14.02,"h":14.09,"l":13.58,"c":13.72,"v":292700},{"d":"2011-06-20","o":13.62,"h":13.84,"l":13.6,"c":13.7,"v":358100},{"d":"2011-06-21","o":13.85,"h":13.88,"l":13.61,"c":13.72,"v":496900},{"d":"2011-06-22","o":13.67,"h":13.81,"l":13.56,"c":13.61,"v":377200},{"d":"2011-06-23","o":13.5,"h":13.76,"l":13.31,"c":13.69,"v":572100},{"d":"2011-06-24","o":13.72,"h":14.1,"l":13.63,"c":13.85,"v":2154100},{"d":"2011-06-27","o":13.94,"h":13.94,"l":13.58,"c":13.89,"v":358700},{"d":"2011-06-28","o":13.9,"h":14.38,"l":13.8,"c":14.33,"v":337600},{"d":"2011-06-29","o":14.41,"h":14.58,"l":14.21,"c":14.53,"v":270500},{"d":"2011-06-30","o":14.61,"h":14.9,"l":14.6,"c":14.79,"v":297000},{"d":"2011-07-01","o":14.84,"h":15.07,"l":14.59,"c":15.02,"v":268300},{"d":"2011-07-05","o":13.83,"h":14.02,"l":13.11,"c":13.27,"v":2309100},{"d":"2011-07-06","o":13.24,"h":13.24,"l":12.95,"c":13.17,"v":1318600},{"d":"2011-07-07","o":13.29,"h":13.65,"l":13.03,"c":13.22,"v":1368500},{"d":"2011-07-08","o":13.1,"h":13.65,"l":13.08,"c":13.5,"v":559800},{"d":"2011-07-11","o":13.41,"h":13.41,"l":13,"c":13.2,"v":527600},{"d":"2011-07-12","o":13.07,"h":13.2,"l":12.76,"c":12.9,"v":412600},{"d":"2011-07-13","o":12.95,"h":13.1,"l":12.81,"c":13,"v":628100},{"d":"2011-07-14","o":13.01,"h":13.16,"l":12.58,"c":12.73,"v":557700},{"d":"2011-07-15","o":12.73,"h":12.95,"l":12.31,"c":12.58,"v":828000},{"d":"2011-07-18","o":12.56,"h":12.61,"l":11.83,"c":12.15,"v":690300},{"d":"2011-07-19","o":12.27,"h":12.59,"l":12.22,"c":12.56,"v":563000},{"d":"2011-07-20","o":12.53,"h":12.56,"l":12.25,"c":12.32,"v":452200},{"d":"2011-07-21","o":12.34,"h":12.73,"l":12.17,"c":12.68,"v":595500},{"d":"2011-07-22","o":12.62,"h":12.69,"l":12.06,"c":12.44,"v":1023500},{"d":"2011-07-25","o":12.38,"h":12.4,"l":12.04,"c":12.11,"v":867400},{"d":"2011-07-26","o":11.55,"h":11.64,"l":11.03,"c":11.4,"v":2463500},{"d":"2011-07-27","o":11.21,"h":11.29,"l":10.77,"c":10.94,"v":1642500},{"d":"2011-07-28","o":10.99,"h":11.1,"l":10.81,"c":10.88,"v":627800},{"d":"2011-07-29","o":10.76,"h":11.01,"l":10.57,"c":10.61,"v":709100},{"d":"2011-08-01","o":10.8,"h":10.89,"l":10.27,"c":10.45,"v":1003800},{"d":"2011-08-02","o":10.35,"h":10.58,"l":9.93,"c":9.93,"v":723700},{"d":"2011-08-03","o":9.96,"h":10.18,"l":9.77,"c":10.09,"v":1016100},{"d":"2011-08-04","o":9.98,"h":10.06,"l":9.39,"c":9.39,"v":1361000},{"d":"2011-08-05","o":9.54,"h":9.7,"l":8.92,"c":9.48,"v":1575400},{"d":"2011-08-08","o":9.09,"h":9.47,"l":8.64,"c":8.65,"v":1682600},{"d":"2011-08-09","o":8.86,"h":9.29,"l":8.43,"c":9.27,"v":1624900},{"d":"2011-08-10","o":9,"h":9.39,"l":8.73,"c":9.01,"v":1072600},{"d":"2011-08-11","o":9.02,"h":9.52,"l":8.93,"c":9.41,"v":832500},{"d":"2011-08-12","o":9.48,"h":9.72,"l":9.13,"c":9.27,"v":580200},{"d":"2011-08-15","o":9.41,"h":9.95,"l":9.37,"c":9.92,"v":775900},{"d":"2011-08-16","o":9.8,"h":9.97,"l":9.62,"c":9.8,"v":801600},{"d":"2011-08-17","o":9.8,"h":10.03,"l":9.58,"c":9.71,"v":391400},{"d":"2011-08-18","o":9.36,"h":9.36,"l":9.03,"c":9.09,"v":415900},{"d":"2011-08-19","o":9,"h":9.42,"l":8.95,"c":9.04,"v":578900},{"d":"2011-08-22","o":9.34,"h":9.49,"l":8.95,"c":9.05,"v":323400},{"d":"2011-08-23","o":9.11,"h":9.85,"l":9.01,"c":9.83,"v":472100},{"d":"2011-08-24","o":9.8,"h":9.91,"l":9.42,"c":9.59,"v":299400},{"d":"2011-08-25","o":9.65,"h":9.67,"l":9.38,"c":9.41,"v":403600},{"d":"2011-08-26","o":9.36,"h":9.83,"l":9.25,"c":9.81,"v":524800},{"d":"2011-08-29","o":9.94,"h":10.4,"l":9.79,"c":10.39,"v":317600},{"d":"2011-08-30","o":10.31,"h":10.46,"l":10.09,"c":10.36,"v":360100},{"d":"2011-08-31","o":10.43,"h":10.45,"l":9.91,"c":10,"v":417500},{"d":"2011-09-01","o":10.05,"h":10.17,"l":9.53,"c":9.57,"v":428900},{"d":"2011-09-02","o":9.37,"h":9.46,"l":9.15,"c":9.24,"v":438300},{"d":"2011-09-06","o":8.93,"h":9.15,"l":8.86,"c":9.13,"v":464100},{"d":"2011-09-07","o":9.24,"h":9.78,"l":9.24,"c":9.78,"v":324000},{"d":"2011-09-08","o":9.65,"h":9.94,"l":9.45,"c":9.49,"v":349000},{"d":"2011-09-09","o":9.36,"h":9.62,"l":9.11,"c":9.25,"v":388200},{"d":"2011-09-12","o":9.11,"h":9.48,"l":9.11,"c":9.43,"v":327000},{"d":"2011-09-13","o":9.43,"h":9.97,"l":9.35,"c":9.94,"v":359500},{"d":"2011-09-14","o":10.03,"h":10.44,"l":9.95,"c":10.3,"v":319000},{"d":"2011-09-15","o":10.43,"h":10.69,"l":10.37,"c":10.67,"v":312200},{"d":"2011-09-16","o":10.76,"h":10.78,"l":10.52,"c":10.74,"v":953600},{"d":"2011-09-19","o":10.41,"h":10.41,"l":9.77,"c":9.95,"v":392200},{"d":"2011-09-20","o":9.97,"h":10.12,"l":9.71,"c":9.73,"v":248900},{"d":"2011-09-21","o":9.68,"h":9.95,"l":9.39,"c":9.42,"v":351700},{"d":"2011-09-22","o":9.09,"h":9.22,"l":8.64,"c":8.79,"v":786900},{"d":"2011-09-23","o":8.78,"h":9.33,"l":8.78,"c":9.1,"v":364200},{"d":"2011-09-26","o":9.11,"h":9.14,"l":8.6,"c":9.09,"v":653000},{"d":"2011-09-27","o":9.27,"h":9.39,"l":9.06,"c":9.19,"v":537200},{"d":"2011-09-28","o":9.31,"h":9.73,"l":9.13,"c":9.13,"v":540000},{"d":"2011-09-29","o":9.27,"h":9.47,"l":8.7,"c":9.03,"v":507700},{"d":"2011-09-30","o":8.91,"h":8.97,"l":8.52,"c":8.62,"v":547700},{"d":"2011-10-03","o":8.35,"h":8.46,"l":7.56,"c":8.01,"v":885000},{"d":"2011-10-04","o":7.94,"h":8.85,"l":7.71,"c":8.83,"v":754600},{"d":"2011-10-05","o":8.75,"h":9.03,"l":8.5,"c":8.91,"v":487900},{"d":"2011-10-06","o":8.86,"h":8.97,"l":8.78,"c":8.92,"v":505800},{"d":"2011-10-07","o":8.95,"h":9.14,"l":8.76,"c":8.97,"v":417200},{"d":"2011-10-10","o":9.12,"h":9.32,"l":8.93,"c":9.16,"v":415200},{"d":"2011-10-11","o":9.1,"h":9.23,"l":8.96,"c":9.2,"v":312700},{"d":"2011-10-12","o":9.21,"h":9.66,"l":9.21,"c":9.49,"v":513800},{"d":"2011-10-13","o":9.41,"h":9.84,"l":9.41,"c":9.84,"v":443200},{"d":"2011-10-14","o":9.86,"h":9.87,"l":9.29,"c":9.42,"v":362200},{"d":"2011-10-17","o":9.29,"h":9.44,"l":8.84,"c":8.9,"v":311400},{"d":"2011-10-18","o":8.97,"h":9.18,"l":8.71,"c":9.13,"v":411100},{"d":"2011-10-19","o":9.12,"h":9.18,"l":8.74,"c":8.82,"v":340300},{"d":"2011-10-20","o":8.81,"h":8.89,"l":8.44,"c":8.79,"v":269400},{"d":"2011-10-21","o":8.98,"h":9.17,"l":8.83,"c":8.92,"v":433500},{"d":"2011-10-24","o":8.95,"h":9.5,"l":8.86,"c":9.46,"v":354800},{"d":"2011-10-25","o":9.36,"h":9.46,"l":9.11,"c":9.32,"v":326500},{"d":"2011-10-26","o":9.49,"h":9.64,"l":9.05,"c":9.51,"v":307500},{"d":"2011-10-27","o":9.85,"h":10.28,"l":9.7,"c":9.96,"v":772300},{"d":"2011-10-28","o":9.92,"h":10.26,"l":9.83,"c":10.15,"v":401200},{"d":"2011-10-31","o":9.93,"h":9.93,"l":9.3,"c":9.3,"v":434900},{"d":"2011-11-01","o":8.92,"h":9.21,"l":8.76,"c":8.98,"v":443900},{"d":"2011-11-02","o":8.55,"h":9.39,"l":8.51,"c":9.01,"v":452700},{"d":"2011-11-03","o":8.74,"h":9.04,"l":8.42,"c":8.93,"v":776000},{"d":"2011-11-04","o":8.8,"h":9.32,"l":8.78,"c":9.22,"v":442400},{"d":"2011-11-07","o":9.15,"h":9.15,"l":8.72,"c":8.99,"v":301800},{"d":"2011-11-08","o":9.07,"h":9.41,"l":8.91,"c":9.37,"v":399600},{"d":"2011-11-09","o":9.06,"h":9.2,"l":8.79,"c":8.8,"v":389300},{"d":"2011-11-10","o":8.99,"h":9.14,"l":8.74,"c":9.02,"v":272100},{"d":"2011-11-11","o":9.16,"h":9.6,"l":9.13,"c":9.55,"v":289000},{"d":"2011-11-14","o":9.53,"h":9.57,"l":8.91,"c":9.04,"v":390700},{"d":"2011-11-15","o":9,"h":9.41,"l":8.95,"c":9.29,"v":308300},{"d":"2011-11-16","o":9.14,"h":9.64,"l":9.07,"c":9.24,"v":355700},{"d":"2011-11-17","o":9.2,"h":9.25,"l":8.8,"c":9.02,"v":426500},{"d":"2011-11-18","o":9.01,"h":9.08,"l":8.9,"c":8.94,"v":303500},{"d":"2011-11-21","o":8.84,"h":8.91,"l":8.69,"c":8.85,"v":445800},{"d":"2011-11-22","o":8.86,"h":9.06,"l":8.69,"c":8.75,"v":372300},{"d":"2011-11-23","o":8.64,"h":8.8,"l":8.55,"c":8.6,"v":432700},{"d":"2011-11-25","o":8.66,"h":8.68,"l":8.38,"c":8.38,"v":150400},{"d":"2011-11-28","o":8.71,"h":9.11,"l":8.5,"c":9.04,"v":542500},{"d":"2011-11-29","o":9.06,"h":9.13,"l":8.96,"c":9.06,"v":188800},{"d":"2011-11-30","o":9.38,"h":9.98,"l":9.26,"c":9.98,"v":534100},{"d":"2011-12-01","o":9.92,"h":10.08,"l":9.66,"c":9.79,"v":335400},{"d":"2011-12-02","o":9.95,"h":10.14,"l":9.82,"c":10,"v":306500},{"d":"2011-12-05","o":10.18,"h":10.33,"l":9.92,"c":10.02,"v":577900},{"d":"2011-12-06","o":10.05,"h":10.49,"l":10.05,"c":10.35,"v":372800},{"d":"2011-12-07","o":10.33,"h":10.49,"l":10.03,"c":10.32,"v":449400},{"d":"2011-12-08","o":10.24,"h":10.4,"l":9.8,"c":9.81,"v":367000},{"d":"2011-12-09","o":9.86,"h":10.44,"l":9.77,"c":10.3,"v":562500},{"d":"2011-12-12","o":10.13,"h":10.14,"l":9.75,"c":10.12,"v":317800},{"d":"2011-12-13","o":10.25,"h":10.45,"l":9.89,"c":9.95,"v":269300},{"d":"2011-12-14","o":9.85,"h":10.11,"l":9.82,"c":10,"v":318800},{"d":"2011-12-15","o":10.13,"h":10.27,"l":9.93,"c":10.03,"v":366900},{"d":"2011-12-16","o":10.12,"h":10.39,"l":9.88,"c":10.12,"v":925100},{"d":"2011-12-19","o":10.18,"h":10.61,"l":9.95,"c":10.01,"v":389700},{"d":"2011-12-20","o":10.25,"h":10.8,"l":10.13,"c":10.77,"v":441000},{"d":"2011-12-21","o":10.71,"h":10.99,"l":10.45,"c":10.98,"v":391700},{"d":"2011-12-22","o":10.99,"h":11.05,"l":10.8,"c":10.94,"v":357700},{"d":"2011-12-23","o":10.96,"h":11.02,"l":10.78,"c":10.99,"v":276500},{"d":"2011-12-27","o":10.93,"h":11.09,"l":10.79,"c":11.01,"v":268300},{"d":"2011-12-28","o":11.02,"h":11.05,"l":10.78,"c":10.87,"v":373900},{"d":"2011-12-29","o":10.88,"h":11.06,"l":10.82,"c":10.95,"v":349200},{"d":"2011-12-30","o":10.93,"h":11.03,"l":10.7,"c":10.73,"v":458600},{"d":"2012-01-03","o":11.1,"h":11.13,"l":10.56,"c":11.02,"v":583700},{"d":"2012-01-04","o":10.98,"h":11.32,"l":10.9,"c":11,"v":651100},{"d":"2012-01-05","o":10.89,"h":11.18,"l":10.81,"c":11.17,"v":489900},{"d":"2012-01-06","o":11.13,"h":11.16,"l":10.72,"c":11.03,"v":475100},{"d":"2012-01-09","o":11.11,"h":11.4,"l":11.04,"c":11.22,"v":325300},{"d":"2012-01-10","o":11.38,"h":11.39,"l":11.2,"c":11.33,"v":271600},{"d":"2012-01-11","o":11.31,"h":11.39,"l":11.08,"c":11.31,"v":456900},{"d":"2012-01-12","o":11.28,"h":11.68,"l":11.18,"c":11.66,"v":312800},{"d":"2012-01-13","o":11.48,"h":11.6,"l":11.09,"c":11.16,"v":319300},{"d":"2012-01-17","o":11.09,"h":11.33,"l":10.95,"c":11.01,"v":527100},{"d":"2012-01-18","o":10.96,"h":11.3,"l":10.95,"c":11.3,"v":383900},{"d":"2012-01-19","o":11.34,"h":11.5,"l":11.16,"c":11.19,"v":335500},{"d":"2012-01-20","o":11.16,"h":11.18,"l":10.3,"c":10.72,"v":781100},{"d":"2012-01-23","o":10.74,"h":11,"l":10.61,"c":10.97,"v":468800},{"d":"2012-01-24","o":10.9,"h":11.01,"l":10.82,"c":10.95,"v":414400},{"d":"2012-01-25","o":10.91,"h":11.06,"l":10.85,"c":11.04,"v":394900},{"d":"2012-01-26","o":11.13,"h":11.2,"l":10.96,"c":11.03,"v":432300},{"d":"2012-01-27","o":10.72,"h":11.28,"l":10.72,"c":11.26,"v":289300},{"d":"2012-01-30","o":11.13,"h":11.29,"l":11.07,"c":11.13,"v":359700},{"d":"2012-01-31","o":11.12,"h":11.4,"l":10.5,"c":10.64,"v":456800},{"d":"2012-02-01","o":10.76,"h":11.08,"l":10.7,"c":11.04,"v":548600},{"d":"2012-02-02","o":11.13,"h":11.2,"l":10.9,"c":10.98,"v":339000},{"d":"2012-02-03","o":11.2,"h":11.2,"l":10.97,"c":11.01,"v":307600},{"d":"2012-02-06","o":10.88,"h":10.93,"l":10.6,"c":10.76,"v":250000},{"d":"2012-02-07","o":10.67,"h":10.69,"l":10.54,"c":10.64,"v":274600},{"d":"2012-02-08","o":10.64,"h":10.77,"l":10.47,"c":10.68,"v":291100},{"d":"2012-02-09","o":10.74,"h":10.85,"l":10.61,"c":10.73,"v":268500},{"d":"2012-02-10","o":10.57,"h":10.93,"l":10.5,"c":10.84,"v":259700},{"d":"2012-02-13","o":10.93,"h":11.04,"l":10.62,"c":11,"v":318500},{"d":"2012-02-14","o":10.93,"h":11.04,"l":10.76,"c":10.92,"v":277800},{"d":"2012-02-15","o":10.95,"h":11.05,"l":10.85,"c":11.01,"v":320500},{"d":"2012-02-16","o":11.02,"h":11.34,"l":10.99,"c":11.27,"v":147800},{"d":"2012-02-17","o":11.37,"h":11.6,"l":11.28,"c":11.49,"v":245600},{"d":"2012-02-21","o":11.88,"h":12.45,"l":11.72,"c":12.43,"v":724400},{"d":"2012-02-22","o":12.41,"h":12.73,"l":12.16,"c":12.56,"v":667500},{"d":"2012-02-23","o":12.57,"h":12.64,"l":12.4,"c":12.46,"v":482700},{"d":"2012-02-24","o":12.43,"h":12.58,"l":12.25,"c":12.53,"v":314000},{"d":"2012-02-27","o":12.35,"h":12.43,"l":12.05,"c":12.28,"v":294700},{"d":"2012-02-28","o":12.29,"h":12.46,"l":12.08,"c":12.19,"v":256400},{"d":"2012-02-29","o":12.21,"h":12.36,"l":11.98,"c":12,"v":354200},{"d":"2012-03-01","o":12.2,"h":12.31,"l":12.01,"c":12.02,"v":326200},{"d":"2012-03-02","o":11.95,"h":12.13,"l":11.76,"c":11.86,"v":351800},{"d":"2012-03-05","o":11.8,"h":11.86,"l":11.43,"c":11.61,"v":343400},{"d":"2012-03-06","o":11.45,"h":11.68,"l":11.38,"c":11.5,"v":296200},{"d":"2012-03-07","o":11.6,"h":12.03,"l":11.55,"c":11.99,"v":410600},{"d":"2012-03-08","o":12.13,"h":12.28,"l":11.95,"c":12.19,"v":361500},{"d":"2012-03-09","o":12.25,"h":12.39,"l":12.11,"c":12.26,"v":332900},{"d":"2012-03-12","o":12.33,"h":12.33,"l":11.98,"c":12.17,"v":455600},{"d":"2012-03-13","o":12.33,"h":12.91,"l":12.2,"c":12.9,"v":884200},{"d":"2012-03-14","o":12.89,"h":13.15,"l":12.42,"c":12.6,"v":616300},{"d":"2012-03-15","o":12.63,"h":12.93,"l":12.63,"c":12.93,"v":427900},{"d":"2012-03-16","o":12.98,"h":13.05,"l":12.83,"c":13,"v":1170600},{"d":"2012-03-19","o":12.92,"h":13.25,"l":12.82,"c":13.21,"v":563500},{"d":"2012-03-20","o":13.09,"h":13.22,"l":12.98,"c":13.08,"v":237300},{"d":"2012-03-21","o":13.13,"h":13.2,"l":12.93,"c":13.08,"v":238800},{"d":"2012-03-22","o":12.89,"h":13.18,"l":12.81,"c":13.05,"v":382600},{"d":"2012-03-23","o":13.04,"h":13.25,"l":12.84,"c":13.23,"v":251600},{"d":"2012-03-26","o":13.37,"h":13.37,"l":13.12,"c":13.31,"v":320200},{"d":"2012-03-27","o":13.28,"h":13.48,"l":13.1,"c":13.4,"v":277200},{"d":"2012-03-28","o":13.37,"h":13.49,"l":13.25,"c":13.25,"v":637100},{"d":"2012-03-29","o":13.06,"h":13.26,"l":12.97,"c":13,"v":572900},{"d":"2012-03-30","o":13.13,"h":13.31,"l":12.92,"c":13.12,"v":461400},{"d":"2012-04-02","o":13.08,"h":13.14,"l":12.82,"c":13,"v":466800},{"d":"2012-04-03","o":13,"h":13.06,"l":12.55,"c":12.66,"v":640400},{"d":"2012-04-04","o":12.5,"h":12.58,"l":12.36,"c":12.51,"v":440700},{"d":"2012-04-05","o":12.42,"h":12.57,"l":12.38,"c":12.48,"v":424600},{"d":"2012-04-09","o":12.17,"h":12.25,"l":11.92,"c":12.13,"v":362900},{"d":"2012-04-10","o":12.12,"h":12.17,"l":11.9,"c":11.94,"v":399600},{"d":"2012-04-11","o":12.1,"h":12.26,"l":12.08,"c":12.26,"v":242200},{"d":"2012-04-12","o":12.27,"h":12.53,"l":12.21,"c":12.42,"v":397200},{"d":"2012-04-13","o":12.36,"h":12.46,"l":12.14,"c":12.14,"v":165400},{"d":"2012-04-16","o":12.25,"h":12.34,"l":12,"c":12.17,"v":180700},{"d":"2012-04-17","o":12.29,"h":12.58,"l":12.29,"c":12.45,"v":189500},{"d":"2012-04-18","o":12.33,"h":12.36,"l":12.14,"c":12.23,"v":143200},{"d":"2012-04-19","o":12.2,"h":12.28,"l":11.99,"c":12.04,"v":254200},{"d":"2012-04-20","o":12.35,"h":12.35,"l":12,"c":12.02,"v":226600},{"d":"2012-04-23","o":11.77,"h":11.97,"l":11.46,"c":11.72,"v":345500},{"d":"2012-04-24","o":11.74,"h":12.08,"l":11.7,"c":11.93,"v":276900},{"d":"2012-04-25","o":12.1,"h":12.37,"l":11.98,"c":12.09,"v":266900},{"d":"2012-04-26","o":12.06,"h":12.26,"l":12.03,"c":12.25,"v":221400},{"d":"2012-04-27","o":12.27,"h":12.36,"l":12.06,"c":12.23,"v":262600},{"d":"2012-04-30","o":12.18,"h":12.22,"l":11.9,"c":11.94,"v":434300},{"d":"2012-05-01","o":12.8,"h":14.53,"l":12.45,"c":13.38,"v":1809200},{"d":"2012-05-02","o":13.32,"h":13.55,"l":13.04,"c":13.5,"v":540900},{"d":"2012-05-03","o":13.51,"h":13.51,"l":13.13,"c":13.18,"v":362600},{"d":"2012-05-04","o":13.06,"h":13.24,"l":12.97,"c":12.99,"v":276900},{"d":"2012-05-07","o":12.91,"h":13.12,"l":12.78,"c":12.97,"v":379400},{"d":"2012-05-08","o":12.83,"h":13.35,"l":12.81,"c":13.27,"v":333300},{"d":"2012-05-09","o":13.08,"h":13.55,"l":13.02,"c":13.25,"v":457300},{"d":"2012-05-10","o":13.35,"h":13.37,"l":13.07,"c":13.24,"v":430000},{"d":"2012-05-11","o":13.07,"h":13.54,"l":13.07,"c":13.37,"v":283800},{"d":"2012-05-14","o":13.17,"h":13.62,"l":13.13,"c":13.48,"v":504500},{"d":"2012-05-15","o":13.18,"h":13.68,"l":13.18,"c":13.42,"v":448000},{"d":"2012-05-16","o":13.49,"h":13.64,"l":13.26,"c":13.34,"v":348500},{"d":"2012-05-17","o":13.32,"h":13.44,"l":13.02,"c":13.07,"v":383400},{"d":"2012-05-18","o":13.01,"h":13.27,"l":12.96,"c":12.99,"v":678400},{"d":"2012-05-21","o":12.99,"h":13.4,"l":12.86,"c":13.36,"v":367700},{"d":"2012-05-22","o":13.38,"h":13.54,"l":13.24,"c":13.31,"v":279000},{"d":"2012-05-23","o":13.18,"h":13.67,"l":13.05,"c":13.64,"v":283000},{"d":"2012-05-24","o":13.69,"h":13.81,"l":13.47,"c":13.66,"v":329000},{"d":"2012-05-25","o":13.62,"h":13.84,"l":13.58,"c":13.69,"v":407100},{"d":"2012-05-29","o":13.77,"h":13.95,"l":13.56,"c":13.76,"v":457000},{"d":"2012-05-30","o":13.57,"h":13.73,"l":13.37,"c":13.6,"v":510900},{"d":"2012-05-31","o":13.6,"h":13.83,"l":13.41,"c":13.65,"v":454200},{"d":"2012-06-01","o":13.27,"h":13.41,"l":12.91,"c":13.04,"v":569300},{"d":"2012-06-04","o":13.1,"h":13.21,"l":12.86,"c":13.02,"v":326100},{"d":"2012-06-05","o":12.98,"h":13.46,"l":12.98,"c":13.32,"v":316600},{"d":"2012-06-06","o":13.46,"h":13.75,"l":13.29,"c":13.6,"v":471200},{"d":"2012-06-07","o":13.73,"h":13.96,"l":13.57,"c":13.68,"v":316500},{"d":"2012-06-08","o":13.62,"h":13.98,"l":13.58,"c":13.95,"v":297700},{"d":"2012-06-11","o":14.05,"h":14.1,"l":13.53,"c":13.55,"v":350100},{"d":"2012-06-12","o":13.64,"h":13.85,"l":13.37,"c":13.77,"v":319300},{"d":"2012-06-13","o":13.71,"h":13.74,"l":13.13,"c":13.24,"v":717300},{"d":"2012-06-14","o":13.21,"h":13.5,"l":12.65,"c":13.43,"v":421200},{"d":"2012-06-15","o":13.43,"h":13.73,"l":13.24,"c":13.6,"v":372900},{"d":"2012-06-18","o":13.52,"h":13.83,"l":13.45,"c":13.6,"v":202900},{"d":"2012-06-19","o":13.7,"h":14.09,"l":13.62,"c":13.94,"v":255700},{"d":"2012-06-20","o":13.88,"h":14.06,"l":13.77,"c":13.92,"v":269900},{"d":"2012-06-21","o":13.96,"h":14.06,"l":13.49,"c":13.5,"v":283200},{"d":"2012-06-22","o":13.65,"h":13.96,"l":13.51,"c":13.89,"v":306600},{"d":"2012-06-25","o":13.83,"h":13.83,"l":13.25,"c":13.26,"v":324500},{"d":"2012-06-26","o":13.31,"h":13.45,"l":13.06,"c":13.2,"v":194700},{"d":"2012-06-27","o":13.28,"h":13.5,"l":13.13,"c":13.21,"v":243300},{"d":"2012-06-28","o":13.05,"h":13.29,"l":12.87,"c":13.23,"v":231400},{"d":"2012-06-29","o":13.57,"h":13.61,"l":13.37,"c":13.42,"v":270000},{"d":"2012-07-02","o":13.42,"h":13.84,"l":13.4,"c":13.84,"v":290800},{"d":"2012-07-03","o":13.83,"h":14.15,"l":13.61,"c":13.94,"v":275100},{"d":"2012-07-05","o":13.87,"h":14.25,"l":13.76,"c":14.14,"v":382200},{"d":"2012-07-06","o":14.01,"h":14.29,"l":13.89,"c":14.13,"v":374900},{"d":"2012-07-09","o":14.04,"h":14.09,"l":13.71,"c":13.77,"v":323300},{"d":"2012-07-10","o":13.89,"h":14.05,"l":12.7,"c":12.88,"v":815300},{"d":"2012-07-11","o":12.9,"h":13.24,"l":12.69,"c":12.86,"v":469000},{"d":"2012-07-12","o":12.71,"h":12.71,"l":11.6,"c":11.86,"v":1117700},{"d":"2012-07-13","o":11.9,"h":11.9,"l":11.45,"c":11.66,"v":512400},{"d":"2012-07-16","o":11.57,"h":11.69,"l":11.44,"c":11.49,"v":422400},{"d":"2012-07-17","o":11.52,"h":11.61,"l":11.24,"c":11.42,"v":321200},{"d":"2012-07-18","o":11.34,"h":11.6,"l":11.29,"c":11.48,"v":378600},{"d":"2012-07-19","o":11.47,"h":12.06,"l":11.26,"c":11.98,"v":491000},{"d":"2012-07-20","o":11.84,"h":11.86,"l":11.43,"c":11.46,"v":353100},{"d":"2012-07-23","o":11.21,"h":11.38,"l":11.02,"c":11.24,"v":279900},{"d":"2012-07-24","o":11.29,"h":11.4,"l":10.85,"c":11.01,"v":243500},{"d":"2012-07-25","o":11.12,"h":11.23,"l":10.89,"c":11.02,"v":185600},{"d":"2012-07-26","o":11.17,"h":11.7,"l":11.07,"c":11.58,"v":569000},{"d":"2012-07-27","o":11.6,"h":11.84,"l":11.47,"c":11.72,"v":297300},{"d":"2012-07-30","o":11.69,"h":11.93,"l":11.49,"c":11.85,"v":349000},{"d":"2012-07-31","o":11.77,"h":12.56,"l":11.22,"c":12.32,"v":435500},{"d":"2012-08-01","o":12.23,"h":12.34,"l":11.89,"c":11.89,"v":392900},{"d":"2012-08-02","o":11.78,"h":12.22,"l":11.78,"c":12.02,"v":228300},{"d":"2012-08-03","o":12.21,"h":12.54,"l":11.99,"c":12.36,"v":172500},{"d":"2012-08-06","o":12.34,"h":12.77,"l":12.2,"c":12.52,"v":228600},{"d":"2012-08-07","o":12.6,"h":12.99,"l":12.49,"c":12.76,"v":289200},{"d":"2012-08-08","o":12.62,"h":12.89,"l":12.22,"c":12.48,"v":393600},{"d":"2012-08-09","o":12.43,"h":12.99,"l":12.43,"c":12.84,"v":300700},{"d":"2012-08-10","o":12.84,"h":13.07,"l":12.54,"c":13.02,"v":239400},{"d":"2012-08-13","o":13,"h":13.4,"l":12.83,"c":13.38,"v":328300},{"d":"2012-08-14","o":13.44,"h":13.63,"l":13.26,"c":13.55,"v":411600},{"d":"2012-08-15","o":13.41,"h":13.59,"l":13.3,"c":13.46,"v":261600},{"d":"2012-08-16","o":13.41,"h":13.41,"l":13.03,"c":13.29,"v":478900},{"d":"2012-08-17","o":13.25,"h":13.58,"l":13.25,"c":13.54,"v":301000},{"d":"2012-08-20","o":13.51,"h":13.51,"l":13.13,"c":13.36,"v":246900},{"d":"2012-08-21","o":13.39,"h":13.52,"l":13.17,"c":13.28,"v":196900},{"d":"2012-08-22","o":13.26,"h":13.29,"l":13.01,"c":13.17,"v":192300},{"d":"2012-08-23","o":13.19,"h":13.19,"l":12.99,"c":13.11,"v":136200},{"d":"2012-08-24","o":13.08,"h":13.18,"l":13,"c":13.04,"v":213300},{"d":"2012-08-27","o":13.13,"h":13.15,"l":12.99,"c":13.1,"v":240300},{"d":"2012-08-28","o":13.12,"h":13.17,"l":12.66,"c":12.93,"v":225900},{"d":"2012-08-29","o":13,"h":13.06,"l":12.81,"c":12.91,"v":219300},{"d":"2012-08-30","o":12.8,"h":12.83,"l":12.62,"c":12.64,"v":224600},{"d":"2012-08-31","o":12.78,"h":12.89,"l":12.63,"c":12.77,"v":364700},{"d":"2012-09-04","o":12.8,"h":13.24,"l":12.6,"c":13.14,"v":258400},{"d":"2012-09-05","o":13.11,"h":13.29,"l":13.04,"c":13.11,"v":361600},{"d":"2012-09-06","o":13.22,"h":13.49,"l":13.14,"c":13.47,"v":327900},{"d":"2012-09-07","o":13.3,"h":13.56,"l":13.07,"c":13.56,"v":323400},{"d":"2012-09-10","o":13.43,"h":13.65,"l":13.43,"c":13.56,"v":406000},{"d":"2012-09-11","o":13.46,"h":13.59,"l":13.27,"c":13.39,"v":279400},{"d":"2012-09-12","o":13.39,"h":13.6,"l":13.32,"c":13.44,"v":181800},{"d":"2012-09-13","o":13.45,"h":13.83,"l":13.35,"c":13.59,"v":203300},{"d":"2012-09-14","o":13.65,"h":13.99,"l":13.46,"c":13.74,"v":236100},{"d":"2012-09-17","o":13.7,"h":13.74,"l":13.49,"c":13.7,"v":149300},{"d":"2012-09-18","o":13.73,"h":13.87,"l":13.52,"c":13.78,"v":197000},{"d":"2012-09-19","o":13.67,"h":13.67,"l":13.24,"c":13.28,"v":262800},{"d":"2012-09-20","o":13.18,"h":13.47,"l":13.18,"c":13.35,"v":200500},{"d":"2012-09-21","o":13.53,"h":13.55,"l":13.03,"c":13.28,"v":1042200},{"d":"2012-09-24","o":13.2,"h":13.25,"l":13,"c":13.11,"v":239600},{"d":"2012-09-25","o":13.17,"h":13.23,"l":12.6,"c":12.64,"v":278000},{"d":"2012-09-26","o":12.65,"h":12.78,"l":12.24,"c":12.4,"v":251500},{"d":"2012-09-27","o":12.44,"h":12.66,"l":12.31,"c":12.63,"v":184500},{"d":"2012-09-28","o":12.56,"h":12.56,"l":12.32,"c":12.33,"v":146400},{"d":"2012-10-01","o":12.33,"h":12.57,"l":12.25,"c":12.33,"v":235100},{"d":"2012-10-02","o":12.34,"h":12.51,"l":12.09,"c":12.22,"v":236200},{"d":"2012-10-03","o":12.22,"h":12.3,"l":11.96,"c":12.18,"v":276900},{"d":"2012-10-04","o":12.21,"h":12.39,"l":12.1,"c":12.18,"v":149900},{"d":"2012-10-05","o":12.27,"h":12.37,"l":12.06,"c":12.08,"v":187500},{"d":"2012-10-08","o":12.02,"h":12.07,"l":11.83,"c":12.01,"v":158900},{"d":"2012-10-09","o":12.01,"h":12.03,"l":11.76,"c":11.98,"v":145800},{"d":"2012-10-10","o":11.97,"h":11.99,"l":11.8,"c":11.9,"v":124300},{"d":"2012-10-11","o":11.99,"h":12.05,"l":11.85,"c":11.91,"v":105900},{"d":"2012-10-12","o":11.86,"h":11.94,"l":11.67,"c":11.68,"v":139500},{"d":"2012-10-15","o":11.69,"h":11.85,"l":11.56,"c":11.62,"v":269200},{"d":"2012-10-16","o":11.62,"h":12.05,"l":11.49,"c":11.99,"v":218000},{"d":"2012-10-17","o":11.98,"h":12.25,"l":11.95,"c":12.23,"v":220700},{"d":"2012-10-18","o":12.18,"h":12.28,"l":12,"c":12.04,"v":165600},{"d":"2012-10-19","o":11.93,"h":11.93,"l":11.51,"c":11.64,"v":246700},{"d":"2012-10-22","o":11.59,"h":11.8,"l":11.55,"c":11.71,"v":129700},{"d":"2012-10-23","o":11.54,"h":11.8,"l":10.8,"c":11.78,"v":128300},{"d":"2012-10-24","o":11.8,"h":11.97,"l":11.51,"c":11.61,"v":129300},{"d":"2012-10-25","o":11.63,"h":11.95,"l":11.63,"c":11.84,"v":124500},{"d":"2012-10-26","o":11.82,"h":11.99,"l":11.72,"c":11.78,"v":177900},{"d":"2012-10-31","o":11.8,"h":12,"l":11.6,"c":11.83,"v":263500},{"d":"2012-11-01","o":11.81,"h":12.14,"l":11.81,"c":11.93,"v":253300},{"d":"2012-11-02","o":11.94,"h":12.09,"l":11.76,"c":11.83,"v":151800},{"d":"2012-11-05","o":11.79,"h":12.15,"l":11.79,"c":12.07,"v":137000},{"d":"2012-11-06","o":12.09,"h":12.55,"l":12.09,"c":12.42,"v":159200},{"d":"2012-11-07","o":12.22,"h":12.24,"l":11.91,"c":12.01,"v":199800},{"d":"2012-11-08","o":12.01,"h":12.09,"l":11.94,"c":11.98,"v":148100},{"d":"2012-11-09","o":11.89,"h":12.34,"l":11.88,"c":12.06,"v":173000},{"d":"2012-11-12","o":12.07,"h":12.11,"l":11.83,"c":12,"v":94900},{"d":"2012-11-13","o":11.89,"h":12,"l":11.75,"c":11.81,"v":156800},{"d":"2012-11-14","o":11.86,"h":11.88,"l":11.52,"c":11.65,"v":169000},{"d":"2012-11-15","o":11.62,"h":11.63,"l":11.24,"c":11.27,"v":174600},{"d":"2012-11-16","o":11.33,"h":11.79,"l":11.19,"c":11.75,"v":233000},{"d":"2012-11-19","o":11.85,"h":12.1,"l":11.75,"c":12.1,"v":349800},{"d":"2012-11-20","o":12.11,"h":12.2,"l":11.99,"c":12.18,"v":119300},{"d":"2012-11-21","o":12.21,"h":12.4,"l":12.06,"c":12.33,"v":86100},{"d":"2012-11-23","o":12.4,"h":12.59,"l":12.37,"c":12.53,"v":50100},{"d":"2012-11-26","o":12.46,"h":12.53,"l":12.12,"c":12.33,"v":140200},{"d":"2012-11-27","o":12.29,"h":12.52,"l":12.24,"c":12.4,"v":84000},{"d":"2012-11-28","o":12.36,"h":12.88,"l":12.27,"c":12.75,"v":276300},{"d":"2012-11-29","o":12.91,"h":12.98,"l":12.67,"c":12.76,"v":132400},{"d":"2012-11-30","o":12.81,"h":12.92,"l":12.61,"c":12.79,"v":248400},{"d":"2012-12-03","o":12.94,"h":12.99,"l":12.75,"c":12.91,"v":164800},{"d":"2012-12-04","o":12.9,"h":13,"l":12.64,"c":12.85,"v":285100},{"d":"2012-12-05","o":12.92,"h":12.92,"l":12.66,"c":12.85,"v":83600},{"d":"2012-12-06","o":12.83,"h":13.04,"l":12.68,"c":12.96,"v":97700},{"d":"2012-12-07","o":13.07,"h":13.07,"l":12.67,"c":12.99,"v":176500},{"d":"2012-12-10","o":12.98,"h":13.34,"l":12.74,"c":13.2,"v":187600},{"d":"2012-12-11","o":13.28,"h":13.37,"l":12.99,"c":13.07,"v":263400},{"d":"2012-12-12","o":13.07,"h":13.25,"l":12.98,"c":13.03,"v":146000},{"d":"2012-12-13","o":12.95,"h":13.03,"l":12.75,"c":12.82,"v":84000},{"d":"2012-12-14","o":12.74,"h":13,"l":12.72,"c":12.93,"v":103000},{"d":"2012-12-17","o":12.99,"h":13.11,"l":12.88,"c":13.03,"v":121200},{"d":"2012-12-18","o":13.08,"h":13.11,"l":12.94,"c":13.05,"v":141800},{"d":"2012-12-19","o":13.03,"h":13.34,"l":12.98,"c":13.29,"v":236400},{"d":"2012-12-20","o":13.28,"h":13.61,"l":13.28,"c":13.59,"v":248100},{"d":"2012-12-21","o":13.41,"h":13.71,"l":12.8,"c":13.7,"v":948100},{"d":"2012-12-24","o":13.68,"h":13.99,"l":13.21,"c":13.74,"v":98900},{"d":"2012-12-26","o":13.74,"h":13.93,"l":13.64,"c":13.79,"v":206700},{"d":"2012-12-27","o":13.83,"h":13.83,"l":13.41,"c":13.75,"v":122600},{"d":"2012-12-28","o":13.65,"h":13.86,"l":13.56,"c":13.6,"v":139900},{"d":"2012-12-31","o":13.61,"h":13.81,"l":13.5,"c":13.81,"v":235000},{"d":"2013-01-02","o":14,"h":14.32,"l":13.85,"c":14.3,"v":333200},{"d":"2013-01-03","o":14.35,"h":14.47,"l":14.14,"c":14.21,"v":187800},{"d":"2013-01-04","o":14.31,"h":14.32,"l":13.94,"c":14.09,"v":211800},{"d":"2013-01-07","o":13.95,"h":14.11,"l":13.75,"c":13.8,"v":184100},{"d":"2013-01-08","o":13.76,"h":13.92,"l":13.48,"c":13.61,"v":279900},{"d":"2013-01-09","o":13.67,"h":13.84,"l":13.58,"c":13.74,"v":139400},{"d":"2013-01-10","o":13.77,"h":13.9,"l":13.62,"c":13.9,"v":153800},{"d":"2013-01-11","o":13.93,"h":14.09,"l":13.79,"c":13.9,"v":133000},{"d":"2013-01-14","o":13.82,"h":13.92,"l":13.72,"c":13.83,"v":148900},{"d":"2013-01-15","o":13.69,"h":13.75,"l":13.52,"c":13.65,"v":170900},{"d":"2013-01-16","o":13.64,"h":13.93,"l":13.55,"c":13.84,"v":186900},{"d":"2013-01-17","o":13.91,"h":14.08,"l":13.85,"c":13.94,"v":187100},{"d":"2013-01-18","o":14,"h":14.66,"l":14,"c":14.57,"v":451100},{"d":"2013-01-22","o":14.53,"h":14.79,"l":14.38,"c":14.76,"v":795900},{"d":"2013-01-23","o":14.79,"h":14.84,"l":14.6,"c":14.82,"v":323900},{"d":"2013-01-24","o":14.8,"h":15.13,"l":14.8,"c":15.01,"v":405100},{"d":"2013-01-25","o":14.97,"h":15.42,"l":14.97,"c":15.42,"v":305100},{"d":"2013-01-28","o":15.4,"h":15.5,"l":15.22,"c":15.36,"v":220300},{"d":"2013-01-29","o":15.31,"h":15.43,"l":15.25,"c":15.4,"v":257900},{"d":"2013-01-30","o":15.35,"h":15.45,"l":15.07,"c":15.36,"v":205900},{"d":"2013-01-31","o":15.29,"h":15.49,"l":15.27,"c":15.35,"v":212900},{"d":"2013-02-01","o":15.47,"h":15.73,"l":15.37,"c":15.64,"v":264400},{"d":"2013-02-04","o":15.49,"h":15.6,"l":14.69,"c":15.15,"v":242600},{"d":"2013-02-05","o":16,"h":16.46,"l":15.4,"c":15.9,"v":895300},{"d":"2013-02-06","o":16.12,"h":16.93,"l":16.01,"c":16.61,"v":804800},{"d":"2013-02-07","o":16.46,"h":16.61,"l":16.15,"c":16.4,"v":495400},{"d":"2013-02-08","o":16.35,"h":16.59,"l":16.08,"c":16.37,"v":392700},{"d":"2013-02-11","o":16.32,"h":16.61,"l":16.19,"c":16.61,"v":371300},{"d":"2013-02-12","o":16.34,"h":17.31,"l":16.34,"c":17.31,"v":747800},{"d":"2013-02-13","o":17.28,"h":17.9,"l":17.28,"c":17.7,"v":689100},{"d":"2013-02-14","o":17.74,"h":17.99,"l":17.56,"c":17.82,"v":456600},{"d":"2013-02-15","o":17.9,"h":18,"l":17.83,"c":17.95,"v":489700},{"d":"2013-02-19","o":18,"h":18.48,"l":17.96,"c":18.36,"v":581800},{"d":"2013-02-20","o":18.36,"h":18.75,"l":18.11,"c":18.12,"v":668100},{"d":"2013-02-21","o":18.03,"h":18.08,"l":17.51,"c":17.72,"v":308000},{"d":"2013-02-22","o":17.7,"h":18.35,"l":17.5,"c":17.94,"v":512700},{"d":"2013-02-25","o":18.15,"h":18.16,"l":17.22,"c":17.26,"v":411100},{"d":"2013-02-26","o":17.36,"h":17.91,"l":17.35,"c":17.67,"v":429500},{"d":"2013-02-27","o":17.55,"h":17.94,"l":17.5,"c":17.75,"v":268900},{"d":"2013-02-28","o":17.74,"h":18.34,"l":17.72,"c":18.04,"v":345900},{"d":"2013-03-01","o":17.92,"h":18.7,"l":17.85,"c":18.48,"v":534200},{"d":"2013-03-04","o":18.37,"h":18.84,"l":18.12,"c":18.83,"v":511300},{"d":"2013-03-05","o":18.7,"h":19.27,"l":18.69,"c":19.18,"v":534400},{"d":"2013-03-06","o":19.3,"h":19.49,"l":19.06,"c":19.26,"v":568900},{"d":"2013-03-07","o":19.42,"h":19.87,"l":19.38,"c":19.82,"v":563200},{"d":"2013-03-08","o":19.98,"h":20,"l":19.52,"c":19.59,"v":342400},{"d":"2013-03-11","o":19.44,"h":19.58,"l":19.27,"c":19.51,"v":311100},{"d":"2013-03-12","o":19.46,"h":19.67,"l":19.18,"c":19.44,"v":349200},{"d":"2013-03-13","o":19.35,"h":19.61,"l":19.35,"c":19.57,"v":179200},{"d":"2013-03-14","o":19.55,"h":19.97,"l":19.55,"c":19.97,"v":199200},{"d":"2013-03-15","o":19.94,"h":19.95,"l":19.22,"c":19.38,"v":559000},{"d":"2013-03-18","o":19.11,"h":19.39,"l":19.11,"c":19.23,"v":281900},{"d":"2013-03-19","o":18.56,"h":19,"l":17.74,"c":18.95,"v":479200},{"d":"2013-03-20","o":19.04,"h":19.2,"l":18.63,"c":19.04,"v":277900},{"d":"2013-03-21","o":18.91,"h":19.18,"l":18.84,"c":18.9,"v":219400},{"d":"2013-03-22","o":18.96,"h":19.22,"l":18.92,"c":19.01,"v":202900},{"d":"2013-03-25","o":19.13,"h":19.4,"l":18.94,"c":19.22,"v":218900},{"d":"2013-03-26","o":19.29,"h":19.56,"l":19.2,"c":19.5,"v":240300},{"d":"2013-03-27","o":19.28,"h":19.31,"l":18.85,"c":19.17,"v":574800},{"d":"2013-03-28","o":18.03,"h":18.7,"l":18.02,"c":18.3,"v":474000},{"d":"2013-04-01","o":18.22,"h":18.54,"l":18.22,"c":18.37,"v":333900},{"d":"2013-04-02","o":18.48,"h":18.49,"l":17.87,"c":17.97,"v":291400},{"d":"2013-04-03","o":17.97,"h":17.97,"l":17.62,"c":17.72,"v":295400},{"d":"2013-04-04","o":17.74,"h":17.95,"l":17.55,"c":17.94,"v":234500},{"d":"2013-04-05","o":17.59,"h":17.79,"l":17.3,"c":17.78,"v":247800},{"d":"2013-04-08","o":17.8,"h":18.17,"l":17.7,"c":18.15,"v":164300},{"d":"2013-04-09","o":18.5,"h":18.65,"l":17.86,"c":17.95,"v":378700},{"d":"2013-04-10","o":18.17,"h":18.49,"l":18.11,"c":18.38,"v":365600},{"d":"2013-04-11","o":18.3,"h":18.75,"l":18.28,"c":18.45,"v":647600},{"d":"2013-04-12","o":18.39,"h":18.6,"l":18.11,"c":18.14,"v":230600},{"d":"2013-04-15","o":18.04,"h":18.09,"l":17.41,"c":17.58,"v":333400},{"d":"2013-04-16","o":17.74,"h":18.06,"l":17.49,"c":17.98,"v":209000},{"d":"2013-04-17","o":17.85,"h":17.85,"l":17.3,"c":17.54,"v":323900},{"d":"2013-04-18","o":17.63,"h":17.9,"l":17.23,"c":17.39,"v":626700},{"d":"2013-04-19","o":17.38,"h":17.65,"l":17,"c":17.4,"v":225600},{"d":"2013-04-22","o":17.61,"h":17.8,"l":17.01,"c":17.67,"v":250700},{"d":"2013-04-23","o":17.7,"h":18.11,"l":17.59,"c":17.85,"v":333500},{"d":"2013-04-24","o":17.85,"h":18.12,"l":17.73,"c":17.99,"v":281200},{"d":"2013-04-25","o":18.11,"h":18.54,"l":18.02,"c":18.29,"v":424600},{"d":"2013-04-26","o":18.3,"h":18.4,"l":18.01,"c":18.22,"v":315400},{"d":"2013-04-29","o":18.36,"h":18.81,"l":18.23,"c":18.47,"v":339800},{"d":"2013-04-30","o":18.34,"h":18.34,"l":15.95,"c":16.98,"v":1287500},{"d":"2013-05-01","o":16.85,"h":17.23,"l":16.6,"c":16.97,"v":510500},{"d":"2013-05-02","o":17.1,"h":17.43,"l":16.9,"c":17.4,"v":277700},{"d":"2013-05-03","o":17.71,"h":17.99,"l":17.68,"c":17.77,"v":464000},{"d":"2013-05-06","o":17.73,"h":17.99,"l":17.66,"c":17.86,"v":223100},{"d":"2013-05-07","o":17.94,"h":17.99,"l":17.74,"c":17.92,"v":205600},{"d":"2013-05-08","o":17.81,"h":17.88,"l":17.63,"c":17.8,"v":173400},{"d":"2013-05-09","o":17.71,"h":17.89,"l":17.64,"c":17.72,"v":167300},{"d":"2013-05-10","o":17.78,"h":17.98,"l":17.77,"c":17.9,"v":250900},{"d":"2013-05-13","o":17.82,"h":17.92,"l":16.75,"c":17.3,"v":466800},{"d":"2013-05-14","o":17.35,"h":17.83,"l":17.16,"c":17.78,"v":382700},{"d":"2013-05-15","o":17.66,"h":18.44,"l":17.66,"c":18.09,"v":831900},{"d":"2013-05-16","o":17.99,"h":18.35,"l":17.88,"c":17.98,"v":343300},{"d":"2013-05-17","o":18.1,"h":18.29,"l":18.04,"c":18.25,"v":223500},{"d":"2013-05-20","o":18.15,"h":19.1,"l":18.08,"c":18.77,"v":508000},{"d":"2013-05-21","o":18.84,"h":19.22,"l":18.79,"c":18.93,"v":396000},{"d":"2013-05-22","o":18.94,"h":19.5,"l":18.3,"c":18.49,"v":611100},{"d":"2013-05-23","o":18.24,"h":18.51,"l":18.06,"c":18.15,"v":243600},{"d":"2013-05-24","o":17.96,"h":18.18,"l":17.74,"c":18.09,"v":290200},{"d":"2013-05-28","o":18.32,"h":18.85,"l":18.31,"c":18.65,"v":224100},{"d":"2013-05-29","o":18.46,"h":18.78,"l":18.33,"c":18.53,"v":183100},{"d":"2013-05-30","o":18.55,"h":18.97,"l":18.55,"c":18.82,"v":213700},{"d":"2013-05-31","o":18.67,"h":18.78,"l":18.37,"c":18.37,"v":289700},{"d":"2013-06-03","o":18.39,"h":18.45,"l":17.81,"c":18.18,"v":407000},{"d":"2013-06-04","o":18.17,"h":18.49,"l":18.07,"c":18.21,"v":373200},{"d":"2013-06-05","o":18.12,"h":18.14,"l":17.5,"c":17.51,"v":211700},{"d":"2013-06-06","o":17.57,"h":17.61,"l":17.1,"c":17.58,"v":209300},{"d":"2013-06-07","o":17.82,"h":18.18,"l":17.82,"c":18.12,"v":188300},{"d":"2013-06-10","o":18.2,"h":18.43,"l":17.94,"c":18.32,"v":185000},{"d":"2013-06-11","o":18.19,"h":18.44,"l":17.79,"c":17.94,"v":261900},{"d":"2013-06-12","o":18.09,"h":18.31,"l":17.53,"c":17.55,"v":134100},{"d":"2013-06-13","o":17.51,"h":18.08,"l":17.34,"c":18.01,"v":138700},{"d":"2013-06-14","o":17.99,"h":18.01,"l":17.09,"c":17.33,"v":256600},{"d":"2013-06-17","o":17.56,"h":17.82,"l":17.2,"c":17.33,"v":177100},{"d":"2013-06-18","o":17.4,"h":17.9,"l":17.4,"c":17.83,"v":137300},{"d":"2013-06-19","o":17.85,"h":18.01,"l":17.57,"c":17.58,"v":112000},{"d":"2013-06-20","o":17.3,"h":17.55,"l":17.01,"c":17.29,"v":348800},{"d":"2013-06-21","o":17.4,"h":17.55,"l":17.09,"c":17.33,"v":544500},{"d":"2013-06-24","o":17.08,"h":17.21,"l":16.89,"c":16.95,"v":223900},{"d":"2013-06-25","o":17.2,"h":17.38,"l":17.01,"c":17.15,"v":225800},{"d":"2013-06-26","o":17.35,"h":17.35,"l":16.81,"c":16.82,"v":231200},{"d":"2013-06-27","o":16.92,"h":17.51,"l":16.29,"c":17.46,"v":262800},{"d":"2013-06-28","o":17.46,"h":17.57,"l":17.34,"c":17.41,"v":1587100},{"d":"2013-07-01","o":17.5,"h":18,"l":17.32,"c":17.94,"v":246800},{"d":"2013-07-02","o":17.96,"h":18.41,"l":17.91,"c":18.39,"v":285300},{"d":"2013-07-03","o":18.34,"h":18.62,"l":18.09,"c":18.34,"v":121000},{"d":"2013-07-05","o":18.63,"h":19.19,"l":18.51,"c":19.17,"v":210200},{"d":"2013-07-08","o":19.19,"h":19.42,"l":18.93,"c":19.41,"v":347500},{"d":"2013-07-09","o":19.59,"h":19.9,"l":19.31,"c":19.52,"v":330400},{"d":"2013-07-10","o":19.37,"h":20.55,"l":19.37,"c":20.46,"v":402700},{"d":"2013-07-11","o":20.7,"h":21.66,"l":20.7,"c":21.6,"v":951000},{"d":"2013-07-12","o":21.67,"h":22.15,"l":21.64,"c":22.07,"v":882200},{"d":"2013-07-15","o":22.15,"h":22.34,"l":21.5,"c":21.7,"v":519900},{"d":"2013-07-16","o":21.42,"h":22.17,"l":21.03,"c":21.99,"v":382500},{"d":"2013-07-17","o":22.07,"h":22.4,"l":21.91,"c":22.01,"v":334000},{"d":"2013-07-18","o":22.07,"h":22.2,"l":21.78,"c":22.07,"v":384100},{"d":"2013-07-19","o":21.95,"h":22.2,"l":21.86,"c":21.99,"v":375900},{"d":"2013-07-22","o":21.95,"h":22.15,"l":21.8,"c":21.89,"v":221700},{"d":"2013-07-23","o":21.96,"h":22.05,"l":21.75,"c":21.99,"v":327800},{"d":"2013-07-24","o":22.05,"h":22.05,"l":21.61,"c":21.71,"v":168300},{"d":"2013-07-25","o":21.61,"h":21.85,"l":21.35,"c":21.49,"v":295100},{"d":"2013-07-26","o":21.22,"h":21.5,"l":21.09,"c":21.29,"v":667200},{"d":"2013-07-29","o":21.17,"h":21.5,"l":20.97,"c":21,"v":733500},{"d":"2013-07-30","o":22.89,"h":22.94,"l":20.85,"c":21.24,"v":1308000},{"d":"2013-07-31","o":21.35,"h":21.78,"l":21.01,"c":21.66,"v":498900},{"d":"2013-08-01","o":21.76,"h":21.91,"l":21.4,"c":21.53,"v":554200},{"d":"2013-08-02","o":21.34,"h":21.52,"l":21,"c":21.1,"v":389600},{"d":"2013-08-05","o":21.07,"h":21.62,"l":20.85,"c":21.61,"v":287300},{"d":"2013-08-06","o":21.59,"h":21.64,"l":21.36,"c":21.46,"v":346900},{"d":"2013-08-07","o":21.34,"h":21.41,"l":20.74,"c":21,"v":557800},{"d":"2013-08-08","o":21.05,"h":21.31,"l":20.7,"c":20.85,"v":392600},{"d":"2013-08-09","o":20.74,"h":21.14,"l":20.41,"c":20.67,"v":295200},{"d":"2013-08-12","o":20.41,"h":20.89,"l":20.41,"c":20.78,"v":188100},{"d":"2013-08-13","o":20.78,"h":20.82,"l":20.34,"c":20.65,"v":219100},{"d":"2013-08-14","o":20.71,"h":20.86,"l":20.66,"c":20.76,"v":203100},{"d":"2013-08-15","o":20.49,"h":20.49,"l":19.67,"c":19.76,"v":258000},{"d":"2013-08-16","o":19.63,"h":19.8,"l":19.45,"c":19.45,"v":314300},{"d":"2013-08-19","o":19.41,"h":19.69,"l":18.99,"c":19,"v":222600},{"d":"2013-08-20","o":19,"h":19.43,"l":18.72,"c":19.35,"v":186600},{"d":"2013-08-21","o":19.26,"h":19.26,"l":18.84,"c":18.99,"v":157000},{"d":"2013-08-22","o":18.99,"h":19.33,"l":18.91,"c":19.1,"v":124200},{"d":"2013-08-23","o":19.1,"h":19.43,"l":18.87,"c":18.99,"v":198400},{"d":"2013-08-26","o":18.97,"h":18.97,"l":18.68,"c":18.85,"v":287700},{"d":"2013-08-27","o":18.57,"h":18.73,"l":18,"c":18.02,"v":323100},{"d":"2013-08-28","o":18,"h":18.45,"l":18,"c":18.36,"v":293300},{"d":"2013-08-29","o":18.36,"h":18.9,"l":18.31,"c":18.67,"v":172200},{"d":"2013-08-30","o":18.66,"h":18.87,"l":18.14,"c":18.23,"v":233600},{"d":"2013-09-03","o":18.48,"h":18.59,"l":17.76,"c":18.16,"v":307100},{"d":"2013-09-04","o":18.13,"h":18.5,"l":17.94,"c":18.33,"v":179200},{"d":"2013-09-05","o":18.64,"h":19.61,"l":18.6,"c":19.52,"v":415000},{"d":"2013-09-06","o":19.62,"h":19.88,"l":18.98,"c":19.21,"v":228700},{"d":"2013-09-09","o":19.29,"h":19.43,"l":19,"c":19.13,"v":328600},{"d":"2013-09-10","o":19.21,"h":19.23,"l":18.92,"c":19.11,"v":378000},{"d":"2013-09-11","o":19,"h":19.24,"l":18.72,"c":18.85,"v":293500},{"d":"2013-09-12","o":18.85,"h":19.02,"l":18.19,"c":18.22,"v":273100},{"d":"2013-09-13","o":18.26,"h":18.54,"l":18.26,"c":18.48,"v":241800},{"d":"2013-09-16","o":18.85,"h":18.99,"l":18.16,"c":18.28,"v":381000},{"d":"2013-09-17","o":18.27,"h":18.3,"l":17.81,"c":17.97,"v":405100},{"d":"2013-09-18","o":17.94,"h":18.04,"l":17.44,"c":17.92,"v":429000},{"d":"2013-09-19","o":18,"h":18.13,"l":17.58,"c":17.69,"v":246000},{"d":"2013-09-20","o":17.69,"h":17.69,"l":17.36,"c":17.52,"v":874900},{"d":"2013-09-23","o":17.53,"h":17.68,"l":17.33,"c":17.55,"v":291900},{"d":"2013-09-24","o":17.64,"h":17.64,"l":17.3,"c":17.38,"v":414200},{"d":"2013-09-25","o":17.34,"h":18.25,"l":17.22,"c":17.83,"v":646700},{"d":"2013-09-26","o":17.93,"h":17.95,"l":17.51,"c":17.75,"v":311400},{"d":"2013-09-27","o":17.7,"h":17.85,"l":17.55,"c":17.6,"v":387400},{"d":"2013-09-30","o":17.42,"h":17.65,"l":17.19,"c":17.51,"v":403100},{"d":"2013-10-01","o":17.56,"h":18.2,"l":17.49,"c":18.04,"v":596500},{"d":"2013-10-02","o":17.92,"h":18.14,"l":17.59,"c":18.1,"v":266100},{"d":"2013-10-03","o":18.11,"h":18.3,"l":17.65,"c":17.83,"v":577200},{"d":"2013-10-04","o":17.8,"h":18.27,"l":17.7,"c":18.09,"v":318800},{"d":"2013-10-07","o":17.87,"h":18.07,"l":17.58,"c":17.71,"v":279000},{"d":"2013-10-08","o":17.73,"h":18.01,"l":17.31,"c":17.48,"v":260300},{"d":"2013-10-09","o":17.54,"h":17.61,"l":16.92,"c":17.29,"v":614600},{"d":"2013-10-10","o":17.6,"h":18.13,"l":17.45,"c":18.12,"v":364100},{"d":"2013-10-11","o":18.01,"h":19.23,"l":18.01,"c":19.21,"v":435800},{"d":"2013-10-14","o":19.03,"h":19.29,"l":18.86,"c":19.02,"v":243400},{"d":"2013-10-15","o":19,"h":19.16,"l":18.62,"c":18.68,"v":299600},{"d":"2013-10-16","o":18.84,"h":19.1,"l":18.69,"c":18.86,"v":366000},{"d":"2013-10-17","o":18.85,"h":18.95,"l":18.67,"c":18.82,"v":257200},{"d":"2013-10-18","o":18.9,"h":19.26,"l":18.73,"c":19.23,"v":226000},{"d":"2013-10-21","o":19.23,"h":19.73,"l":19.15,"c":19.69,"v":279400},{"d":"2013-10-22","o":19.76,"h":20.49,"l":19.67,"c":19.73,"v":527800},{"d":"2013-10-23","o":19.58,"h":19.75,"l":19.16,"c":19.57,"v":364200},{"d":"2013-10-24","o":19.67,"h":19.76,"l":19.49,"c":19.58,"v":184200},{"d":"2013-10-25","o":19.66,"h":19.92,"l":19.25,"c":19.62,"v":261700},{"d":"2013-10-28","o":19.58,"h":19.8,"l":19.37,"c":19.57,"v":265300},{"d":"2013-10-29","o":20.14,"h":21.55,"l":19.92,"c":21.54,"v":865300},{"d":"2013-10-30","o":21.57,"h":21.64,"l":20.54,"c":20.92,"v":548900},{"d":"2013-10-31","o":20.87,"h":21.08,"l":20.73,"c":20.88,"v":276000},{"d":"2013-11-01","o":20.85,"h":20.99,"l":20.24,"c":20.39,"v":299400},{"d":"2013-11-04","o":20.45,"h":20.94,"l":20.35,"c":20.65,"v":369800},{"d":"2013-11-05","o":21.75,"h":26.55,"l":21.75,"c":25.97,"v":2297700},{"d":"2013-11-06","o":26,"h":26.05,"l":23.73,"c":24.06,"v":1496600},{"d":"2013-11-07","o":23.59,"h":24.61,"l":23.56,"c":24.34,"v":688900},{"d":"2013-11-08","o":24.25,"h":24.86,"l":24.25,"c":24.46,"v":417200},{"d":"2013-11-11","o":23.53,"h":24.26,"l":23.11,"c":23.53,"v":914600},{"d":"2013-11-12","o":23.46,"h":23.82,"l":23.13,"c":23.38,"v":442600},{"d":"2013-11-13","o":23.05,"h":23.53,"l":23,"c":23.06,"v":420400},{"d":"2013-11-14","o":22.97,"h":23.27,"l":22.52,"c":22.79,"v":475800},{"d":"2013-11-15","o":22.83,"h":23.33,"l":22.6,"c":23.26,"v":488100},{"d":"2013-11-18","o":23.36,"h":23.67,"l":22.7,"c":22.75,"v":466200},{"d":"2013-11-19","o":22.75,"h":22.81,"l":21.9,"c":22.07,"v":505100},{"d":"2013-11-20","o":22.14,"h":23.15,"l":22,"c":23.05,"v":670200},{"d":"2013-11-21","o":23.25,"h":24.31,"l":23.08,"c":24.19,"v":599300},{"d":"2013-11-22","o":24.15,"h":24.59,"l":23.9,"c":24.12,"v":677600},{"d":"2013-11-25","o":24.18,"h":24.41,"l":23.42,"c":23.75,"v":304900},{"d":"2013-11-26","o":23.76,"h":23.95,"l":23.56,"c":23.63,"v":485100},{"d":"2013-11-27","o":23.68,"h":24.35,"l":23.45,"c":24.16,"v":356900},{"d":"2013-11-29","o":24.29,"h":24.42,"l":23.8,"c":23.82,"v":138800},{"d":"2013-12-02","o":23.75,"h":23.75,"l":23.07,"c":23.34,"v":474300},{"d":"2013-12-03","o":23.24,"h":23.5,"l":23,"c":23.16,"v":375300},{"d":"2013-12-04","o":22.97,"h":23.65,"l":22.84,"c":22.97,"v":458700},{"d":"2013-12-05","o":22.84,"h":23.25,"l":22.25,"c":22.37,"v":455600},{"d":"2013-12-06","o":22.61,"h":22.81,"l":21.84,"c":22.43,"v":533100},{"d":"2013-12-09","o":22.49,"h":22.88,"l":22.25,"c":22.44,"v":470300},{"d":"2013-12-10","o":22.31,"h":22.71,"l":22,"c":22.02,"v":400200},{"d":"2013-12-11","o":22.13,"h":22.13,"l":21.3,"c":21.44,"v":336500},{"d":"2013-12-12","o":21.4,"h":21.59,"l":21.15,"c":21.38,"v":403200},{"d":"2013-12-13","o":21.5,"h":21.66,"l":21.07,"c":21.31,"v":271600},{"d":"2013-12-16","o":21.36,"h":21.85,"l":21.18,"c":21.79,"v":392400},{"d":"2013-12-17","o":21.73,"h":22.28,"l":21.6,"c":21.87,"v":325100},{"d":"2013-12-18","o":21.87,"h":21.9,"l":21.19,"c":21.7,"v":321200},{"d":"2013-12-19","o":21.64,"h":21.94,"l":21.4,"c":21.46,"v":307500},{"d":"2013-12-20","o":21.56,"h":22.26,"l":21.21,"c":22.2,"v":527900},{"d":"2013-12-23","o":22.31,"h":22.66,"l":22.08,"c":22.33,"v":349100},{"d":"2013-12-24","o":22.27,"h":22.32,"l":22.05,"c":22.17,"v":89200},{"d":"2013-12-26","o":22.21,"h":22.49,"l":21.93,"c":22.37,"v":405400},{"d":"2013-12-27","o":22.47,"h":22.47,"l":21.98,"c":22.23,"v":295200},{"d":"2013-12-30","o":22.25,"h":22.56,"l":22.21,"c":22.52,"v":476100},{"d":"2013-12-31","o":22.5,"h":22.99,"l":22.36,"c":22.86,"v":347600},{"d":"2014-01-02","o":22.73,"h":23.1,"l":22.3,"c":22.88,"v":361300},{"d":"2014-01-03","o":23.15,"h":23.75,"l":22.88,"c":23.31,"v":412000},{"d":"2014-01-06","o":23.51,"h":23.51,"l":22.82,"c":23.01,"v":346700},{"d":"2014-01-07","o":23.13,"h":23.96,"l":22.91,"c":23.51,"v":532500},{"d":"2014-01-08","o":23.55,"h":24.97,"l":23.44,"c":24.56,"v":794400},{"d":"2014-01-09","o":24.74,"h":24.94,"l":23.79,"c":23.98,"v":335500},{"d":"2014-01-10","o":24.05,"h":24.32,"l":23.72,"c":23.91,"v":365100},{"d":"2014-01-13","o":23.91,"h":24.1,"l":23.35,"c":23.77,"v":685900},{"d":"2014-01-14","o":24,"h":25.17,"l":23.73,"c":24.9,"v":370200},{"d":"2014-01-15","o":25.05,"h":26.73,"l":24.85,"c":25.55,"v":805700},{"d":"2014-01-16","o":25.87,"h":27.74,"l":25.75,"c":27.16,"v":1038200},{"d":"2014-01-17","o":27.02,"h":27.09,"l":25.85,"c":26.12,"v":551000},{"d":"2014-01-21","o":26.19,"h":26.72,"l":25.91,"c":26.02,"v":468000},{"d":"2014-01-22","o":26.02,"h":26.79,"l":25.78,"c":26.66,"v":387300},{"d":"2014-01-23","o":26.47,"h":26.7,"l":25.67,"c":26.33,"v":736600},{"d":"2014-01-24","o":26.07,"h":26.07,"l":25.06,"c":25.16,"v":530100},{"d":"2014-01-27","o":25.18,"h":25.28,"l":24.34,"c":24.95,"v":570100},{"d":"2014-01-28","o":25.23,"h":25.76,"l":24.82,"c":25.46,"v":555800},{"d":"2014-01-29","o":25.18,"h":25.47,"l":24.66,"c":24.98,"v":445100},{"d":"2014-01-30","o":25.29,"h":25.88,"l":25.03,"c":25.8,"v":417100},{"d":"2014-01-31","o":25.42,"h":27.77,"l":25.1,"c":27.3,"v":903600},{"d":"2014-02-03","o":27.25,"h":27.48,"l":26.2,"c":26.56,"v":1187800},{"d":"2014-02-04","o":27.2,"h":28.46,"l":26.17,"c":26.68,"v":1641300},{"d":"2014-02-05","o":26.57,"h":27.64,"l":26.31,"c":27.48,"v":790700},{"d":"2014-02-06","o":27.47,"h":27.47,"l":26.45,"c":26.76,"v":711100},{"d":"2014-02-07","o":26.86,"h":27.6,"l":26.6,"c":26.89,"v":516700},{"d":"2014-02-10","o":26.8,"h":27.02,"l":26.33,"c":26.85,"v":588900},{"d":"2014-02-11","o":26.86,"h":27.23,"l":26.74,"c":26.91,"v":486600},{"d":"2014-02-12","o":26.91,"h":28.05,"l":26.58,"c":26.83,"v":883200},{"d":"2014-02-13","o":26.57,"h":27.64,"l":26.51,"c":27.6,"v":353600},{"d":"2014-02-14","o":27.42,"h":27.65,"l":27.05,"c":27.21,"v":322800},{"d":"2014-02-18","o":27.01,"h":27.9,"l":26.97,"c":27.8,"v":385300},{"d":"2014-02-19","o":27.58,"h":28.24,"l":27.2,"c":27.51,"v":449000},{"d":"2014-02-20","o":27.45,"h":29,"l":27.24,"c":28.88,"v":534200},{"d":"2014-02-21","o":29.07,"h":29.15,"l":28.26,"c":28.52,"v":516000},{"d":"2014-02-24","o":28.66,"h":28.96,"l":28.45,"c":28.55,"v":266600},{"d":"2014-02-25","o":28.56,"h":28.77,"l":27.78,"c":27.92,"v":283200},{"d":"2014-02-26","o":27.86,"h":29,"l":27.67,"c":28.38,"v":312200},{"d":"2014-02-27","o":28.36,"h":28.62,"l":27.51,"c":27.96,"v":391600},{"d":"2014-02-28","o":27.99,"h":28.47,"l":27.3,"c":27.44,"v":390800},{"d":"2014-03-03","o":27.16,"h":27.31,"l":26.23,"c":27.21,"v":437100},{"d":"2014-03-04","o":27.5,"h":28.4,"l":27.49,"c":28.01,"v":617300},{"d":"2014-03-05","o":28.02,"h":28.12,"l":27.01,"c":27.34,"v":565900},{"d":"2014-03-06","o":27.37,"h":27.8,"l":27.23,"c":27.4,"v":297500},{"d":"2014-03-07","o":27.59,"h":27.71,"l":26.15,"c":26.28,"v":600300},{"d":"2014-03-10","o":26.24,"h":26.25,"l":25.47,"c":26.06,"v":572600},{"d":"2014-03-11","o":26.03,"h":26.08,"l":24.92,"c":25.41,"v":479600},{"d":"2014-03-12","o":25.29,"h":25.99,"l":25.1,"c":25.68,"v":305800},{"d":"2014-03-13","o":25.89,"h":26.14,"l":24.43,"c":24.78,"v":448200},{"d":"2014-03-14","o":25,"h":25.04,"l":24.28,"c":24.5,"v":377300},{"d":"2014-03-17","o":24.6,"h":25.31,"l":24.28,"c":25.18,"v":352100},{"d":"2014-03-18","o":25.21,"h":25.76,"l":25.14,"c":25.75,"v":451300},{"d":"2014-03-19","o":25.79,"h":26.45,"l":25.79,"c":26.22,"v":475300},{"d":"2014-03-20","o":26.23,"h":26.78,"l":26.2,"c":26.59,"v":283700},{"d":"2014-03-21","o":26.84,"h":27.4,"l":26.59,"c":26.79,"v":909600},{"d":"2014-03-24","o":26.79,"h":27.12,"l":25.99,"c":26.38,"v":525400},{"d":"2014-03-25","o":26.44,"h":27.17,"l":26.36,"c":26.61,"v":255600},{"d":"2014-03-26","o":26.89,"h":26.96,"l":25.23,"c":25.23,"v":554200},{"d":"2014-03-27","o":25.14,"h":25.14,"l":23.87,"c":23.99,"v":712500},{"d":"2014-03-28","o":24.02,"h":24.61,"l":23.85,"c":23.9,"v":454900},{"d":"2014-03-31","o":24.18,"h":24.88,"l":24.12,"c":24.5,"v":359600},{"d":"2014-04-01","o":24.63,"h":25.31,"l":24.45,"c":25.28,"v":404900},{"d":"2014-04-02","o":25.32,"h":25.9,"l":25.11,"c":25.81,"v":441400},{"d":"2014-04-03","o":25.85,"h":26.35,"l":25.62,"c":25.86,"v":369500},{"d":"2014-04-04","o":26.1,"h":26.1,"l":24.25,"c":24.34,"v":434300},{"d":"2014-04-07","o":24.25,"h":24.25,"l":23.14,"c":23.44,"v":458800},{"d":"2014-04-08","o":23.54,"h":23.71,"l":22.96,"c":23.23,"v":410800},{"d":"2014-04-09","o":23.34,"h":23.72,"l":23.07,"c":23.69,"v":351800},{"d":"2014-04-10","o":23.62,"h":24.25,"l":22.83,"c":23,"v":674300},{"d":"2014-04-11","o":22.76,"h":23.07,"l":22.57,"c":22.8,"v":410400},{"d":"2014-04-14","o":23.17,"h":24.05,"l":23,"c":23.17,"v":430600},{"d":"2014-04-15","o":23.35,"h":24.11,"l":22.81,"c":23.49,"v":523400},{"d":"2014-04-16","o":23.63,"h":24.25,"l":23.2,"c":23.54,"v":307700},{"d":"2014-04-17","o":23.49,"h":24.1,"l":23.32,"c":23.69,"v":245700},{"d":"2014-04-21","o":23.51,"h":23.71,"l":23.2,"c":23.59,"v":271100},{"d":"2014-04-22","o":23.68,"h":24.56,"l":23.54,"c":24.41,"v":334900},{"d":"2014-04-23","o":24.41,"h":24.49,"l":23.84,"c":23.91,"v":235600},{"d":"2014-04-24","o":24.14,"h":24.64,"l":23.73,"c":24.3,"v":235700},{"d":"2014-04-25","o":24.08,"h":24.13,"l":23.36,"c":23.39,"v":236400},{"d":"2014-04-28","o":23.48,"h":23.77,"l":22.15,"c":22.7,"v":333000},{"d":"2014-04-29","o":22.8,"h":22.96,"l":21.57,"c":21.76,"v":434600},{"d":"2014-04-30","o":21.68,"h":22.3,"l":21.12,"c":21.88,"v":341700},{"d":"2014-05-01","o":21.78,"h":22,"l":21.22,"c":21.39,"v":402200},{"d":"2014-05-02","o":21.45,"h":21.73,"l":21.25,"c":21.34,"v":804000},{"d":"2014-05-05","o":21.27,"h":21.58,"l":21.16,"c":21.39,"v":586400},{"d":"2014-05-06","o":18.92,"h":19.22,"l":16.81,"c":16.87,"v":2864300},{"d":"2014-05-07","o":17.3,"h":17.66,"l":16.75,"c":16.97,"v":1097400},{"d":"2014-05-08","o":17.06,"h":17.59,"l":17.01,"c":17.25,"v":961100},{"d":"2014-05-09","o":17.25,"h":17.5,"l":17.15,"c":17.41,"v":590100},{"d":"2014-05-12","o":17.58,"h":18.83,"l":17.58,"c":18.65,"v":1242200},{"d":"2014-05-13","o":18.54,"h":18.65,"l":18.18,"c":18.26,"v":689900},{"d":"2014-05-14","o":18.28,"h":18.42,"l":18.1,"c":18.15,"v":607500},{"d":"2014-05-15","o":18.11,"h":18.17,"l":17.55,"c":17.86,"v":526000},{"d":"2014-05-16","o":17.87,"h":18.33,"l":17.75,"c":18.22,"v":659900},{"d":"2014-05-19","o":18.08,"h":18.63,"l":18,"c":18.32,"v":563700},{"d":"2014-05-20","o":18.24,"h":18.36,"l":17.93,"c":18.13,"v":519100},{"d":"2014-05-21","o":18.22,"h":18.71,"l":18.07,"c":18.59,"v":637600},{"d":"2014-05-22","o":18.61,"h":18.94,"l":18.5,"c":18.86,"v":394100},{"d":"2014-05-23","o":18.88,"h":19.36,"l":18.76,"c":19.19,"v":384200},{"d":"2014-05-27","o":19.41,"h":19.78,"l":19.34,"c":19.59,"v":403500},{"d":"2014-05-28","o":19.6,"h":19.75,"l":19.38,"c":19.65,"v":333100},{"d":"2014-05-29","o":19.68,"h":19.8,"l":19.53,"c":19.71,"v":388100},{"d":"2014-05-30","o":19.77,"h":19.96,"l":19.51,"c":19.57,"v":432200},{"d":"2014-06-02","o":19.52,"h":19.55,"l":18.81,"c":19,"v":424800},{"d":"2014-06-03","o":17.25,"h":18.13,"l":16.52,"c":17.76,"v":2185700},{"d":"2014-06-04","o":17.57,"h":18.67,"l":17.5,"c":18.64,"v":903500},{"d":"2014-06-05","o":18.72,"h":19.39,"l":18.29,"c":19.18,"v":783500},{"d":"2014-06-06","o":19.29,"h":19.63,"l":19.05,"c":19.11,"v":606600},{"d":"2014-06-09","o":19.11,"h":19.39,"l":19.09,"c":19.12,"v":480200},{"d":"2014-06-10","o":19.08,"h":19.29,"l":18.85,"c":19.04,"v":366500},{"d":"2014-06-11","o":18.95,"h":19.27,"l":18.79,"c":18.91,"v":401800},{"d":"2014-06-12","o":18.9,"h":19.02,"l":18.54,"c":18.67,"v":339800},{"d":"2014-06-13","o":18.75,"h":18.95,"l":18.36,"c":18.54,"v":436900},{"d":"2014-06-16","o":18.5,"h":19.14,"l":18.45,"c":19.02,"v":371300},{"d":"2014-06-17","o":18.99,"h":19.1,"l":18.5,"c":18.96,"v":667700},{"d":"2014-06-18","o":18.96,"h":19.05,"l":18.79,"c":18.95,"v":623200},{"d":"2014-06-19","o":19.05,"h":19.31,"l":18.95,"c":19.13,"v":485700},{"d":"2014-06-20","o":19.25,"h":19.25,"l":18.52,"c":18.94,"v":744100},{"d":"2014-06-23","o":18.97,"h":19.08,"l":18.68,"c":18.79,"v":254000},{"d":"2014-06-24","o":18.69,"h":18.83,"l":18.2,"c":18.22,"v":584900},{"d":"2014-06-25","o":18.15,"h":18.68,"l":18.1,"c":18.64,"v":488600},{"d":"2014-06-26","o":18.7,"h":18.73,"l":18.4,"c":18.55,"v":232400},{"d":"2014-06-27","o":18.44,"h":19.08,"l":18.44,"c":19,"v":507500},{"d":"2014-06-30","o":18.95,"h":19.5,"l":18.94,"c":19.25,"v":330400},{"d":"2014-07-01","o":19.35,"h":19.94,"l":19.18,"c":19.9,"v":373900},{"d":"2014-07-02","o":19.79,"h":19.9,"l":18.89,"c":18.96,"v":371100},{"d":"2014-07-03","o":19,"h":19.25,"l":18.88,"c":19.25,"v":329600},{"d":"2014-07-07","o":19.21,"h":19.23,"l":18.87,"c":18.93,"v":321900},{"d":"2014-07-08","o":18.87,"h":18.9,"l":18.13,"c":18.46,"v":652900},{"d":"2014-07-09","o":18,"h":18.52,"l":17.75,"c":18.35,"v":579900},{"d":"2014-07-10","o":17.91,"h":18.66,"l":17.75,"c":18.21,"v":424500},{"d":"2014-07-11","o":18.18,"h":18.5,"l":17.82,"c":18.34,"v":428900},{"d":"2014-07-14","o":18.56,"h":18.61,"l":18.06,"c":18.12,"v":294900},{"d":"2014-07-15","o":18.08,"h":18.21,"l":17.74,"c":17.9,"v":268000},{"d":"2014-07-16","o":18.07,"h":18.16,"l":17.66,"c":17.97,"v":209800},{"d":"2014-07-17","o":17.79,"h":18.06,"l":17.31,"c":17.4,"v":359100},{"d":"2014-07-18","o":17.39,"h":17.63,"l":17.3,"c":17.47,"v":414000},{"d":"2014-07-21","o":17.38,"h":17.82,"l":17.31,"c":17.74,"v":280000},{"d":"2014-07-22","o":17.85,"h":18.43,"l":17.83,"c":18.31,"v":471000},{"d":"2014-07-23","o":18.35,"h":18.77,"l":18.35,"c":18.48,"v":524800},{"d":"2014-07-24","o":18.52,"h":18.63,"l":17.53,"c":17.59,"v":557100},{"d":"2014-07-25","o":17.41,"h":17.68,"l":17.1,"c":17.36,"v":406400},{"d":"2014-07-28","o":17.39,"h":17.59,"l":16.73,"c":17.36,"v":437500},{"d":"2014-07-29","o":17.36,"h":17.6,"l":16.97,"c":16.98,"v":341900},{"d":"2014-07-30","o":17.15,"h":17.17,"l":16.89,"c":17.07,"v":294700},{"d":"2014-07-31","o":16.84,"h":17.06,"l":16.72,"c":16.82,"v":402400},{"d":"2014-08-01","o":16.84,"h":16.99,"l":16.26,"c":16.6,"v":386100},{"d":"2014-08-04","o":16.76,"h":16.95,"l":16.44,"c":16.87,"v":312500},{"d":"2014-08-05","o":16.5,"h":17.75,"l":16,"c":17.25,"v":871600},{"d":"2014-08-06","o":17.04,"h":17.7,"l":17.04,"c":17.35,"v":458400},{"d":"2014-08-07","o":17.44,"h":17.44,"l":16.76,"c":16.8,"v":321100},{"d":"2014-08-08","o":16.82,"h":17.54,"l":16.71,"c":17.5,"v":409900},{"d":"2014-08-11","o":17.6,"h":18.32,"l":17.4,"c":18.01,"v":365500},{"d":"2014-08-12","o":17.94,"h":18.06,"l":17.53,"c":17.79,"v":213100},{"d":"2014-08-13","o":18.02,"h":18.65,"l":17.93,"c":18.47,"v":460700},{"d":"2014-08-14","o":18.42,"h":18.58,"l":18.09,"c":18.46,"v":352500},{"d":"2014-08-15","o":18.7,"h":18.87,"l":18.06,"c":18.49,"v":375800},{"d":"2014-08-18","o":18.66,"h":18.69,"l":18.35,"c":18.68,"v":274600},{"d":"2014-08-19","o":18.68,"h":18.74,"l":18.21,"c":18.67,"v":391600},{"d":"2014-08-20","o":18.59,"h":19.04,"l":18.55,"c":18.98,"v":289300},{"d":"2014-08-21","o":18.94,"h":19.11,"l":18.68,"c":18.93,"v":280300},{"d":"2014-08-22","o":18.93,"h":19.23,"l":18.7,"c":19.08,"v":303300},{"d":"2014-08-25","o":19.18,"h":19.34,"l":19.06,"c":19.21,"v":260900},{"d":"2014-08-26","o":19.21,"h":19.68,"l":19.02,"c":19.55,"v":286500},{"d":"2014-08-27","o":19.56,"h":19.57,"l":18.9,"c":19.2,"v":383300},{"d":"2014-08-28","o":19.14,"h":19.23,"l":18.9,"c":19.02,"v":262800},{"d":"2014-08-29","o":19.09,"h":19.29,"l":18.97,"c":19.25,"v":176400},{"d":"2014-09-02","o":19.34,"h":19.7,"l":19.18,"c":19.25,"v":396600},{"d":"2014-09-03","o":19.39,"h":19.39,"l":18.84,"c":18.97,"v":443000},{"d":"2014-09-04","o":19.05,"h":19.41,"l":18.91,"c":19,"v":375800},{"d":"2014-09-05","o":19.16,"h":19.3,"l":18.8,"c":19.09,"v":503300},{"d":"2014-09-08","o":19.14,"h":19.48,"l":18.88,"c":19.11,"v":425900},{"d":"2014-09-09","o":19.04,"h":19.17,"l":18.62,"c":18.64,"v":365400},{"d":"2014-09-10","o":18.67,"h":19.09,"l":18.48,"c":18.98,"v":306700},{"d":"2014-09-11","o":18.86,"h":19.35,"l":18.86,"c":19,"v":443300},{"d":"2014-09-12","o":19,"h":19.23,"l":18.72,"c":18.94,"v":439900},{"d":"2014-09-15","o":18.9,"h":18.98,"l":18.25,"c":18.58,"v":502500},{"d":"2014-09-16","o":18.53,"h":18.95,"l":18.43,"c":18.78,"v":252000},{"d":"2014-09-17","o":18.74,"h":19.08,"l":18.74,"c":18.98,"v":550300},{"d":"2014-09-18","o":19.13,"h":19.54,"l":18.89,"c":19.45,"v":292800},{"d":"2014-09-19","o":19.57,"h":19.85,"l":18.76,"c":18.82,"v":1168500},{"d":"2014-09-22","o":18.75,"h":18.82,"l":18.4,"c":18.76,"v":396700},{"d":"2014-09-23","o":18.62,"h":19.01,"l":18.41,"c":18.43,"v":483300},{"d":"2014-09-24","o":18.47,"h":18.99,"l":18.47,"c":18.91,"v":362700},{"d":"2014-09-25","o":18.83,"h":18.9,"l":18.53,"c":18.73,"v":318600},{"d":"2014-09-26","o":18.85,"h":19.12,"l":18.74,"c":19.03,"v":206000},{"d":"2014-09-29","o":18.73,"h":19.17,"l":18.62,"c":19.15,"v":228900},{"d":"2014-09-30","o":19.15,"h":19.15,"l":18.71,"c":18.79,"v":339900},{"d":"2014-10-01","o":18.82,"h":19.36,"l":18.73,"c":18.77,"v":558300},{"d":"2014-10-02","o":18.81,"h":19.25,"l":18.62,"c":19.05,"v":338600},{"d":"2014-10-03","o":19.28,"h":19.4,"l":18.96,"c":19,"v":343400},{"d":"2014-10-06","o":19.03,"h":19.23,"l":18.89,"c":19.05,"v":425000},{"d":"2014-10-07","o":18.91,"h":19.2,"l":18.75,"c":19,"v":670800},{"d":"2014-10-08","o":18.95,"h":19.28,"l":18.43,"c":19.25,"v":771800},{"d":"2014-10-09","o":19.17,"h":19.17,"l":18.21,"c":18.26,"v":588900},{"d":"2014-10-10","o":18.16,"h":18.27,"l":17.26,"c":17.31,"v":718500},{"d":"2014-10-13","o":17.33,"h":17.86,"l":16.94,"c":17.05,"v":439800},{"d":"2014-10-14","o":17.21,"h":17.6,"l":16.88,"c":16.89,"v":570300},{"d":"2014-10-15","o":16.57,"h":17.12,"l":16.37,"c":17.01,"v":549200},{"d":"2014-10-16","o":16.73,"h":17.23,"l":16.64,"c":17.08,"v":434700},{"d":"2014-10-17","o":17.38,"h":17.4,"l":16.57,"c":16.72,"v":419900},{"d":"2014-10-20","o":16.64,"h":17.12,"l":16.54,"c":17.1,"v":562300},{"d":"2014-10-21","o":17.27,"h":17.44,"l":16.91,"c":17.44,"v":482400},{"d":"2014-10-22","o":17.48,"h":17.66,"l":17.08,"c":17.14,"v":454500},{"d":"2014-10-23","o":17.39,"h":17.96,"l":17.21,"c":17.88,"v":330400},{"d":"2014-10-24","o":17.83,"h":18.1,"l":17.74,"c":17.83,"v":302100},{"d":"2014-10-27","o":17.75,"h":17.94,"l":17.38,"c":17.89,"v":209100},{"d":"2014-10-28","o":18.05,"h":19,"l":18.05,"c":18.97,"v":352000},{"d":"2014-10-29","o":18.98,"h":19.1,"l":18.7,"c":19.02,"v":244900},{"d":"2014-10-30","o":18.89,"h":19.03,"l":18.49,"c":18.97,"v":315800},{"d":"2014-10-31","o":19.49,"h":19.84,"l":19.37,"c":19.78,"v":468900},{"d":"2014-11-03","o":19.8,"h":20.13,"l":19.45,"c":19.99,"v":730400},{"d":"2014-11-04","o":20.97,"h":21.32,"l":20.3,"c":20.53,"v":959400},{"d":"2014-11-05","o":20.68,"h":21.05,"l":20.23,"c":20.96,"v":551700},{"d":"2014-11-06","o":20.9,"h":21.15,"l":20.37,"c":20.42,"v":387700},{"d":"2014-11-07","o":20.36,"h":20.71,"l":20.13,"c":20.41,"v":410600},{"d":"2014-11-10","o":20.41,"h":20.89,"l":20.22,"c":20.79,"v":413000},{"d":"2014-11-11","o":20.72,"h":21.02,"l":20.52,"c":20.65,"v":430500},{"d":"2014-11-12","o":20.54,"h":20.8,"l":20.5,"c":20.69,"v":233400},{"d":"2014-11-13","o":20.65,"h":20.88,"l":20.45,"c":20.53,"v":275700},{"d":"2014-11-14","o":20.51,"h":20.83,"l":20.25,"c":20.64,"v":247700},{"d":"2014-11-17","o":20.54,"h":20.56,"l":20.18,"c":20.22,"v":229300},{"d":"2014-11-18","o":20.35,"h":20.72,"l":20.18,"c":20.53,"v":250600},{"d":"2014-11-19","o":20.35,"h":20.35,"l":19.17,"c":19.46,"v":972100},{"d":"2014-11-20","o":19.04,"h":20.01,"l":19.04,"c":20,"v":369600},{"d":"2014-11-21","o":20.37,"h":20.56,"l":20.08,"c":20.09,"v":393000},{"d":"2014-11-24","o":20.13,"h":20.64,"l":20,"c":20.6,"v":265900},{"d":"2014-11-25","o":20.64,"h":20.88,"l":20.43,"c":20.46,"v":129600},{"d":"2014-11-26","o":20.51,"h":21,"l":20.51,"c":21,"v":340000},{"d":"2014-11-28","o":20.97,"h":20.97,"l":20.39,"c":20.43,"v":181100},{"d":"2014-12-01","o":20.31,"h":20.61,"l":19.82,"c":19.99,"v":437300},{"d":"2014-12-02","o":19.99,"h":21.64,"l":19.78,"c":21.6,"v":704800},{"d":"2014-12-03","o":21.6,"h":22.25,"l":21.48,"c":22,"v":375500},{"d":"2014-12-04","o":21.91,"h":22.14,"l":21.85,"c":22.05,"v":358700},{"d":"2014-12-05","o":22.06,"h":22.65,"l":21.97,"c":22.6,"v":228500},{"d":"2014-12-08","o":22.56,"h":23.07,"l":22.03,"c":22.31,"v":448000},{"d":"2014-12-09","o":21.92,"h":22.81,"l":21.66,"c":22.7,"v":322500},{"d":"2014-12-10","o":22.54,"h":22.83,"l":21.76,"c":21.78,"v":184100},{"d":"2014-12-11","o":22.06,"h":22.93,"l":22.01,"c":22.52,"v":273000},{"d":"2014-12-12","o":22.14,"h":22.59,"l":21.86,"c":22.47,"v":371400},{"d":"2014-12-15","o":22.53,"h":22.98,"l":22.15,"c":22.21,"v":270800},{"d":"2014-12-16","o":22.06,"h":22.71,"l":22,"c":22.18,"v":282400},{"d":"2014-12-17","o":22.14,"h":22.48,"l":21.73,"c":22.48,"v":267600},{"d":"2014-12-18","o":22.65,"h":22.95,"l":22.39,"c":22.87,"v":279300},{"d":"2014-12-19","o":22.88,"h":23.01,"l":22.6,"c":22.7,"v":985100},{"d":"2014-12-22","o":22.7,"h":23.07,"l":22.38,"c":22.89,"v":213400},{"d":"2014-12-23","o":24.2,"h":24.61,"l":23.56,"c":24.19,"v":513800},{"d":"2014-12-24","o":24.28,"h":24.47,"l":23.42,"c":24.18,"v":189700},{"d":"2014-12-26","o":24.18,"h":24.38,"l":23.93,"c":24.19,"v":169600},{"d":"2014-12-29","o":24.19,"h":24.22,"l":23.68,"c":24.07,"v":268900},{"d":"2014-12-30","o":23.9,"h":24.01,"l":23.63,"c":23.95,"v":241400},{"d":"2014-12-31","o":24.01,"h":24.01,"l":23.66,"c":23.7,"v":251000},{"d":"2015-01-02","o":23.83,"h":24.31,"l":23.31,"c":24.22,"v":391300},{"d":"2015-01-05","o":24.12,"h":24.21,"l":23.02,"c":23.44,"v":411700},{"d":"2015-01-06","o":23.41,"h":23.41,"l":21.86,"c":22.45,"v":616600},{"d":"2015-01-07","o":22.55,"h":22.76,"l":21.97,"c":22.29,"v":368100},{"d":"2015-01-08","o":22.55,"h":22.99,"l":22.09,"c":22.79,"v":524100},{"d":"2015-01-09","o":23.99,"h":25.1,"l":23.37,"c":23.8,"v":593200},{"d":"2015-01-12","o":23.86,"h":24.05,"l":23.08,"c":23.98,"v":342600},{"d":"2015-01-13","o":24.13,"h":24.21,"l":23.3,"c":23.56,"v":387300},{"d":"2015-01-14","o":23.19,"h":23.75,"l":23.13,"c":23.53,"v":184600},{"d":"2015-01-15","o":23.52,"h":23.73,"l":23.05,"c":23.32,"v":322300},{"d":"2015-01-16","o":23.25,"h":24.57,"l":23.08,"c":24.41,"v":915900},{"d":"2015-01-20","o":24.53,"h":24.94,"l":24.16,"c":24.68,"v":279200},{"d":"2015-01-21","o":24.56,"h":24.94,"l":24.31,"c":24.45,"v":351200},{"d":"2015-01-22","o":24.69,"h":24.99,"l":24.13,"c":24.94,"v":281800},{"d":"2015-01-23","o":24.86,"h":25.18,"l":24.75,"c":25.07,"v":192400},{"d":"2015-01-26","o":24.91,"h":25.19,"l":24.49,"c":25.05,"v":255600},{"d":"2015-01-27","o":24.68,"h":25.03,"l":24.13,"c":24.67,"v":210200},{"d":"2015-01-28","o":24.85,"h":24.98,"l":24.08,"c":24.44,"v":281000},{"d":"2015-01-29","o":24.41,"h":24.82,"l":24.26,"c":24.78,"v":454800},{"d":"2015-01-30","o":24.49,"h":24.83,"l":23.85,"c":24,"v":422900},{"d":"2015-02-02","o":24.16,"h":24.49,"l":23.65,"c":24.48,"v":278800},{"d":"2015-02-03","o":25.2,"h":26.37,"l":24.73,"c":25.42,"v":1734100},{"d":"2015-02-04","o":25.58,"h":26.35,"l":25.5,"c":25.66,"v":646400},{"d":"2015-02-05","o":25.79,"h":26.43,"l":25.67,"c":26.32,"v":300700},{"d":"2015-02-06","o":26.85,"h":28.18,"l":26.41,"c":27.23,"v":1168500},{"d":"2015-02-09","o":27.01,"h":27.46,"l":26.5,"c":27.23,"v":534900},{"d":"2015-02-10","o":27.5,"h":27.91,"l":26.22,"c":26.87,"v":520800},{"d":"2015-02-11","o":26.77,"h":27.27,"l":26.63,"c":26.83,"v":496900},{"d":"2015-02-12","o":26.97,"h":27,"l":26.51,"c":27,"v":233400},{"d":"2015-02-13","o":27,"h":27.07,"l":26.56,"c":26.68,"v":236300},{"d":"2015-02-17","o":26.55,"h":26.9,"l":26.42,"c":26.62,"v":280700},{"d":"2015-02-18","o":26.53,"h":26.62,"l":25.98,"c":26.38,"v":377000},{"d":"2015-02-19","o":26.43,"h":26.68,"l":26.37,"c":26.5,"v":158200},{"d":"2015-02-20","o":26.49,"h":26.61,"l":26.03,"c":26.53,"v":301000},{"d":"2015-02-23","o":26.4,"h":26.5,"l":26.08,"c":26.36,"v":236200},{"d":"2015-02-24","o":26.4,"h":26.69,"l":25.94,"c":26.25,"v":543500},{"d":"2015-02-25","o":26.3,"h":27,"l":26.3,"c":26.52,"v":415600},{"d":"2015-02-26","o":26.46,"h":26.79,"l":26.24,"c":26.41,"v":358300},{"d":"2015-02-27","o":26.42,"h":26.78,"l":26.32,"c":26.62,"v":455900},{"d":"2015-03-02","o":26.51,"h":27.42,"l":26.34,"c":27.35,"v":350400},{"d":"2015-03-03","o":27.16,"h":27.52,"l":26.53,"c":26.71,"v":700400},{"d":"2015-03-04","o":26.53,"h":26.8,"l":26.11,"c":26.63,"v":363600},{"d":"2015-03-05","o":26.58,"h":26.7,"l":26.28,"c":26.4,"v":202700},{"d":"2015-03-06","o":26.21,"h":26.35,"l":25.59,"c":25.62,"v":371900},{"d":"2015-03-09","o":25.73,"h":26.03,"l":25.5,"c":25.6,"v":377000},{"d":"2015-03-10","o":25.3,"h":25.59,"l":24.8,"c":24.87,"v":431100},{"d":"2015-03-11","o":25,"h":25.24,"l":24.9,"c":25.14,"v":295600},{"d":"2015-03-12","o":25.2,"h":25.45,"l":24.99,"c":25.41,"v":252200},{"d":"2015-03-13","o":25.32,"h":25.6,"l":24.76,"c":25.26,"v":227900},{"d":"2015-03-16","o":25.36,"h":25.62,"l":25.31,"c":25.57,"v":255200},{"d":"2015-03-17","o":25.57,"h":25.75,"l":25.34,"c":25.39,"v":334300},{"d":"2015-03-18","o":25.25,"h":25.63,"l":25.07,"c":25.55,"v":366000},{"d":"2015-03-19","o":25.39,"h":26.07,"l":25.32,"c":26.07,"v":365100},{"d":"2015-03-20","o":26.52,"h":26.66,"l":25.68,"c":26.53,"v":789300},{"d":"2015-03-23","o":26.42,"h":26.83,"l":26.27,"c":26.72,"v":288900},{"d":"2015-03-24","o":26.74,"h":26.83,"l":26.56,"c":26.71,"v":332600},{"d":"2015-03-25","o":26.75,"h":26.75,"l":25.75,"c":25.94,"v":565800},{"d":"2015-03-26","o":25.64,"h":25.64,"l":24.99,"c":25.51,"v":421900},{"d":"2015-03-27","o":25.5,"h":25.74,"l":25.05,"c":25.61,"v":271000},{"d":"2015-03-30","o":25.74,"h":26.06,"l":25.4,"c":25.98,"v":208100},{"d":"2015-03-31","o":25.76,"h":25.91,"l":25.41,"c":25.66,"v":184000},{"d":"2015-04-01","o":25.55,"h":25.86,"l":25.12,"c":25.73,"v":226000},{"d":"2015-04-02","o":25.74,"h":26.15,"l":25.66,"c":25.7,"v":257600},{"d":"2015-04-06","o":25.44,"h":25.97,"l":25.39,"c":25.83,"v":209300},{"d":"2015-04-07","o":25.83,"h":26.13,"l":25.45,"c":25.49,"v":270200},{"d":"2015-04-08","o":25.46,"h":25.68,"l":25.32,"c":25.46,"v":333500},{"d":"2015-04-09","o":25.51,"h":26.06,"l":25.51,"c":25.97,"v":240900},{"d":"2015-04-10","o":26.16,"h":26.21,"l":25.87,"c":26.07,"v":238000},{"d":"2015-04-13","o":26,"h":26.52,"l":26,"c":26.24,"v":157500},{"d":"2015-04-14","o":26.35,"h":26.35,"l":25.58,"c":25.69,"v":180300},{"d":"2015-04-15","o":25.79,"h":26.19,"l":25.67,"c":25.95,"v":229800},{"d":"2015-04-16","o":25.8,"h":25.88,"l":25.25,"c":25.3,"v":218900},{"d":"2015-04-17","o":25.06,"h":25.06,"l":24.42,"c":24.51,"v":274800},{"d":"2015-04-20","o":24.76,"h":25.63,"l":24.76,"c":25.11,"v":326700},{"d":"2015-04-21","o":25.25,"h":25.62,"l":25.24,"c":25.44,"v":227200},{"d":"2015-04-22","o":25.51,"h":25.87,"l":25.11,"c":25.69,"v":156100},{"d":"2015-04-23","o":25.54,"h":25.72,"l":25.25,"c":25.64,"v":179800},{"d":"2015-04-24","o":25.57,"h":25.57,"l":24.99,"c":25.18,"v":131800},{"d":"2015-04-27","o":25.16,"h":25.79,"l":25.03,"c":25.1,"v":261300},{"d":"2015-04-28","o":25.06,"h":25.77,"l":24.94,"c":25.62,"v":203900},{"d":"2015-04-29","o":25.4,"h":25.57,"l":24.96,"c":24.98,"v":123600},{"d":"2015-04-30","o":24.81,"h":24.98,"l":24.13,"c":24.46,"v":297500},{"d":"2015-05-01","o":24.6,"h":25.57,"l":24.6,"c":25.47,"v":245100},{"d":"2015-05-04","o":25.59,"h":25.65,"l":24.79,"c":24.89,"v":307700},{"d":"2015-05-05","o":25.08,"h":25.84,"l":23.67,"c":24.57,"v":526700},{"d":"2015-05-06","o":24.58,"h":24.85,"l":24.02,"c":24.31,"v":230200},{"d":"2015-05-07","o":24.27,"h":25.01,"l":24.27,"c":24.96,"v":193100},{"d":"2015-05-08","o":25.36,"h":25.57,"l":25.21,"c":25.25,"v":201000},{"d":"2015-05-11","o":25.28,"h":25.96,"l":25.28,"c":25.54,"v":201900},{"d":"2015-05-12","o":25.3,"h":25.69,"l":25.06,"c":25.42,"v":217700},{"d":"2015-05-13","o":25.53,"h":27.08,"l":25.22,"c":26.52,"v":545200},{"d":"2015-05-14","o":26.65,"h":26.99,"l":26.57,"c":26.97,"v":260700},{"d":"2015-05-15","o":26.8,"h":27.85,"l":26.8,"c":27.85,"v":384100},{"d":"2015-05-18","o":27.85,"h":28.43,"l":27.49,"c":28.33,"v":321300},{"d":"2015-05-19","o":28.5,"h":28.5,"l":27.95,"c":28.11,"v":291700},{"d":"2015-05-20","o":28.48,"h":29.05,"l":27.99,"c":28.72,"v":387800},{"d":"2015-05-21","o":28.77,"h":28.82,"l":27.95,"c":28.77,"v":255000},{"d":"2015-05-22","o":28.59,"h":28.75,"l":28.29,"c":28.64,"v":191300},{"d":"2015-05-26","o":28.59,"h":28.7,"l":27.96,"c":28.32,"v":285300},{"d":"2015-05-27","o":28.4,"h":28.87,"l":28.24,"c":28.82,"v":292600},{"d":"2015-05-28","o":28.82,"h":28.99,"l":28.36,"c":28.69,"v":160200},{"d":"2015-05-29","o":28.64,"h":28.78,"l":28.19,"c":28.52,"v":223200},{"d":"2015-06-01","o":28.68,"h":29.46,"l":28.28,"c":29.18,"v":320500},{"d":"2015-06-02","o":29.02,"h":29.24,"l":28.69,"c":29.17,"v":407900},{"d":"2015-06-03","o":29.2,"h":29.41,"l":28.9,"c":29.25,"v":180300},{"d":"2015-06-04","o":29.06,"h":29.35,"l":28.64,"c":28.83,"v":382700},{"d":"2015-06-05","o":28.81,"h":29.44,"l":28.51,"c":29.39,"v":218100},{"d":"2015-06-08","o":29.47,"h":29.5,"l":28.97,"c":29,"v":214600},{"d":"2015-06-09","o":29,"h":29.22,"l":28.4,"c":28.5,"v":266000},{"d":"2015-06-10","o":28.69,"h":29.45,"l":28.36,"c":29.35,"v":218200},{"d":"2015-06-11","o":29.46,"h":29.49,"l":29.05,"c":29.34,"v":150000},{"d":"2015-06-12","o":29.18,"h":29.33,"l":28.93,"c":29.03,"v":165600},{"d":"2015-06-15","o":28.71,"h":29.01,"l":28.02,"c":28.88,"v":252900},{"d":"2015-06-16","o":28.81,"h":29.16,"l":28.64,"c":29.14,"v":218600},{"d":"2015-06-17","o":29.15,"h":29.33,"l":28.82,"c":28.82,"v":251600},{"d":"2015-06-18","o":28.87,"h":29.12,"l":28.67,"c":29,"v":184300},{"d":"2015-06-19","o":29.1,"h":29.1,"l":28.66,"c":29.03,"v":275900},{"d":"2015-06-22","o":29.27,"h":29.35,"l":28.96,"c":29.31,"v":133100},{"d":"2015-06-23","o":29.33,"h":29.33,"l":28.62,"c":28.88,"v":248300},{"d":"2015-06-24","o":28.85,"h":29.07,"l":28.56,"c":28.83,"v":190500},{"d":"2015-06-25","o":28.87,"h":29.05,"l":28.72,"c":29,"v":214000},{"d":"2015-06-26","o":28.97,"h":29.07,"l":28.23,"c":28.56,"v":800600},{"d":"2015-06-29","o":28.43,"h":28.53,"l":27.35,"c":27.41,"v":295900},{"d":"2015-06-30","o":27.82,"h":27.85,"l":26.9,"c":27.49,"v":618700},{"d":"2015-07-01","o":27.93,"h":28.6,"l":27.59,"c":27.61,"v":390200},{"d":"2015-07-02","o":27.69,"h":28.08,"l":27.4,"c":27.73,"v":163000},{"d":"2015-07-06","o":27.48,"h":27.96,"l":26.88,"c":27.17,"v":291800},{"d":"2015-07-07","o":27.1,"h":27.19,"l":26.37,"c":27.07,"v":376400},{"d":"2015-07-08","o":26.79,"h":27.02,"l":26.39,"c":26.59,"v":239600},{"d":"2015-07-09","o":26.99,"h":27.22,"l":26.48,"c":26.58,"v":255500},{"d":"2015-07-10","o":27.03,"h":27.16,"l":26.63,"c":26.91,"v":210700},{"d":"2015-07-13","o":27.09,"h":27.54,"l":27.03,"c":27.36,"v":169200},{"d":"2015-07-14","o":27.45,"h":27.83,"l":27.38,"c":27.69,"v":149000},{"d":"2015-07-15","o":27.59,"h":27.59,"l":27.11,"c":27.19,"v":145200},{"d":"2015-07-16","o":27.31,"h":27.31,"l":25.85,"c":26.36,"v":444500},{"d":"2015-07-17","o":26.43,"h":26.43,"l":25.82,"c":26.26,"v":189900},{"d":"2015-07-20","o":26.3,"h":26.42,"l":26,"c":26.11,"v":147400},{"d":"2015-07-21","o":26.01,"h":26.6,"l":26.01,"c":26.47,"v":209100},{"d":"2015-07-22","o":26.3,"h":26.57,"l":25.92,"c":26.53,"v":154200},{"d":"2015-07-23","o":26.68,"h":27.15,"l":26.39,"c":26.71,"v":448300},{"d":"2015-07-24","o":26.64,"h":26.92,"l":25.96,"c":26.09,"v":121700},{"d":"2015-07-27","o":25.89,"h":26.23,"l":25.72,"c":26.04,"v":219000},{"d":"2015-07-28","o":26.1,"h":26.2,"l":25.39,"c":25.93,"v":225900},{"d":"2015-07-29","o":25.98,"h":26.24,"l":25.58,"c":26.1,"v":163700},{"d":"2015-07-30","o":25.92,"h":26.59,"l":25.92,"c":26.4,"v":185100},{"d":"2015-07-31","o":26.5,"h":26.54,"l":26.07,"c":26.19,"v":199800},{"d":"2015-08-03","o":26.15,"h":26.45,"l":25.65,"c":25.71,"v":291800},{"d":"2015-08-04","o":25.46,"h":26.45,"l":24.35,"c":24.95,"v":485300},{"d":"2015-08-05","o":25.84,"h":28.48,"l":25.84,"c":27.57,"v":592100},{"d":"2015-08-06","o":27.67,"h":27.95,"l":26.6,"c":26.99,"v":295400},{"d":"2015-08-07","o":26.86,"h":27.05,"l":26.53,"c":27.03,"v":193900},{"d":"2015-08-10","o":27.03,"h":27.7,"l":26.82,"c":27.49,"v":321600},{"d":"2015-08-11","o":27.1,"h":27.45,"l":26.57,"c":26.66,"v":265500},{"d":"2015-08-12","o":26.51,"h":26.95,"l":25.83,"c":26.94,"v":230500},{"d":"2015-08-13","o":27,"h":27.12,"l":26.6,"c":26.77,"v":154000},{"d":"2015-08-14","o":26.67,"h":26.73,"l":26.16,"c":26.64,"v":109000},{"d":"2015-08-17","o":26.4,"h":26.63,"l":25.99,"c":26.57,"v":281700},{"d":"2015-08-18","o":26.6,"h":26.85,"l":26.08,"c":26.12,"v":180000},{"d":"2015-08-19","o":25.98,"h":26.01,"l":25.5,"c":25.72,"v":197100},{"d":"2015-08-20","o":25.3,"h":25.73,"l":25.12,"c":25.26,"v":272500},{"d":"2015-08-21","o":24.82,"h":25.56,"l":24.81,"c":25.06,"v":251000},{"d":"2015-08-24","o":23.61,"h":24.47,"l":21.12,"c":23.47,"v":408200},{"d":"2015-08-25","o":24.28,"h":24.44,"l":23.49,"c":23.51,"v":222000},{"d":"2015-08-26","o":24.09,"h":24.19,"l":23.37,"c":24.11,"v":187700},{"d":"2015-08-27","o":24.44,"h":24.85,"l":24.12,"c":24.59,"v":219800},{"d":"2015-08-28","o":24.44,"h":24.93,"l":24.27,"c":24.42,"v":237600},{"d":"2015-08-31","o":24.31,"h":24.6,"l":24,"c":24.27,"v":195200},{"d":"2015-09-01","o":23.8,"h":24.4,"l":23.49,"c":23.52,"v":234000},{"d":"2015-09-02","o":23.92,"h":24.3,"l":23.56,"c":24.28,"v":178500},{"d":"2015-09-03","o":24.43,"h":24.77,"l":24.36,"c":24.42,"v":162500},{"d":"2015-09-04","o":24.05,"h":24.31,"l":23.77,"c":23.81,"v":149800},{"d":"2015-09-08","o":24.33,"h":24.83,"l":24.14,"c":24.7,"v":327600},{"d":"2015-09-09","o":24.8,"h":25.26,"l":24.57,"c":24.87,"v":339400},{"d":"2015-09-10","o":24.86,"h":25.06,"l":24.57,"c":24.82,"v":181800},{"d":"2015-09-11","o":24.7,"h":25.22,"l":24.64,"c":25.19,"v":178100},{"d":"2015-09-14","o":25.2,"h":25.33,"l":24.97,"c":25,"v":213800},{"d":"2015-09-15","o":24.94,"h":25.32,"l":24.82,"c":25.21,"v":167200},{"d":"2015-09-16","o":25.29,"h":25.44,"l":24.99,"c":25.41,"v":137200},{"d":"2015-09-17","o":25.62,"h":26.32,"l":25.33,"c":26.11,"v":613200},{"d":"2015-09-18","o":25.64,"h":26.08,"l":25.03,"c":25.2,"v":782700},{"d":"2015-09-21","o":25.53,"h":25.85,"l":25.17,"c":25.48,"v":759100},{"d":"2015-09-22","o":25.1,"h":25.32,"l":24.36,"c":24.43,"v":1242600},{"d":"2015-09-23","o":24.43,"h":24.87,"l":24.2,"c":24.72,"v":458600},{"d":"2015-09-24","o":24.35,"h":25.44,"l":24.27,"c":25.37,"v":412600},{"d":"2015-09-25","o":25.7,"h":25.78,"l":24.88,"c":25.08,"v":491900},{"d":"2015-09-28","o":25,"h":25.19,"l":24.84,"c":24.91,"v":363000},{"d":"2015-09-29","o":25,"h":25.6,"l":24.79,"c":25.29,"v":278200},{"d":"2015-09-30","o":25.62,"h":26.35,"l":25.62,"c":26.3,"v":447700},{"d":"2015-10-01","o":26.29,"h":26.29,"l":25.78,"c":26.14,"v":360700},{"d":"2015-10-02","o":25.93,"h":26.75,"l":25.65,"c":26.74,"v":251700},{"d":"2015-10-05","o":26.84,"h":27.55,"l":26.71,"c":27.53,"v":270100},{"d":"2015-10-06","o":27.47,"h":27.77,"l":27,"c":27.29,"v":291600},{"d":"2015-10-07","o":27.54,"h":28.19,"l":27.54,"c":27.75,"v":488500},{"d":"2015-10-08","o":27.67,"h":28.02,"l":27.13,"c":27.99,"v":478400},{"d":"2015-10-09","o":27.9,"h":28,"l":27.53,"c":27.81,"v":191200},{"d":"2015-10-12","o":27.99,"h":28.04,"l":27.66,"c":27.72,"v":181800},{"d":"2015-10-13","o":27.85,"h":27.85,"l":27.19,"c":27.21,"v":207400},{"d":"2015-10-14","o":27.21,"h":27.95,"l":27.21,"c":27.47,"v":204100},{"d":"2015-10-15","o":27.45,"h":28.22,"l":27.45,"c":28.13,"v":348900},{"d":"2015-10-16","o":28.22,"h":28.29,"l":27.46,"c":27.55,"v":341500},{"d":"2015-10-19","o":27.47,"h":28.05,"l":27.47,"c":28.02,"v":341400},{"d":"2015-10-20","o":28.08,"h":28.48,"l":27.62,"c":28.4,"v":203900},{"d":"2015-10-21","o":28.55,"h":28.79,"l":28.19,"c":28.36,"v":375900},{"d":"2015-10-22","o":28.06,"h":28.06,"l":25.99,"c":26.82,"v":638900},{"d":"2015-10-23","o":27.17,"h":27.54,"l":26.05,"c":27.52,"v":445600},{"d":"2015-10-26","o":27.5,"h":27.85,"l":27.06,"c":27.7,"v":255200},{"d":"2015-10-27","o":27.56,"h":27.99,"l":27.48,"c":27.7,"v":313500},{"d":"2015-10-28","o":27.79,"h":28.3,"l":27.65,"c":28.3,"v":297500},{"d":"2015-10-29","o":28.2,"h":28.47,"l":27.61,"c":27.86,"v":172700},{"d":"2015-10-30","o":27.82,"h":28.52,"l":27.82,"c":28.28,"v":277000},{"d":"2015-11-02","o":28.41,"h":28.63,"l":28.13,"c":28.5,"v":368600},{"d":"2015-11-03","o":28.24,"h":30,"l":27.77,"c":29.34,"v":932300},{"d":"2015-11-04","o":29.35,"h":29.42,"l":28.64,"c":29.08,"v":356000},{"d":"2015-11-05","o":29.3,"h":29.3,"l":28.74,"c":29,"v":304000},{"d":"2015-11-06","o":28.82,"h":29.13,"l":28.65,"c":28.95,"v":325100},{"d":"2015-11-09","o":29.13,"h":29.72,"l":28.79,"c":28.86,"v":390600},{"d":"2015-11-10","o":28.8,"h":29.27,"l":28.54,"c":28.76,"v":262900},{"d":"2015-11-11","o":28.89,"h":29.2,"l":28.66,"c":28.79,"v":179000},{"d":"2015-11-12","o":28.51,"h":29,"l":27.98,"c":28.17,"v":248000},{"d":"2015-11-13","o":28.21,"h":28.77,"l":27.01,"c":28.31,"v":232100},{"d":"2015-11-16","o":28.23,"h":28.82,"l":28.01,"c":28.73,"v":259000},{"d":"2015-11-17","o":28.81,"h":29.14,"l":28.38,"c":28.4,"v":182800},{"d":"2015-11-18","o":28.39,"h":28.79,"l":28.03,"c":28.7,"v":192900},{"d":"2015-11-19","o":28.74,"h":28.95,"l":28.6,"c":28.71,"v":149200},{"d":"2015-11-20","o":28.89,"h":29.15,"l":28.67,"c":28.94,"v":138300},{"d":"2015-11-23","o":28.85,"h":29.19,"l":28.72,"c":28.74,"v":125600},{"d":"2015-11-24","o":28.61,"h":28.95,"l":28.16,"c":28.9,"v":185200},{"d":"2015-11-25","o":28.83,"h":29.04,"l":28.66,"c":28.88,"v":118000},{"d":"2015-11-27","o":28.82,"h":29.44,"l":28.8,"c":29.15,"v":122900},{"d":"2015-11-30","o":29.34,"h":29.56,"l":29.12,"c":29.17,"v":252100},{"d":"2015-12-01","o":29.19,"h":29.53,"l":28.98,"c":29.24,"v":360900},{"d":"2015-12-02","o":29.41,"h":29.79,"l":29.19,"c":29.34,"v":314700},{"d":"2015-12-03","o":29.47,"h":29.79,"l":29.03,"c":29.05,"v":244700},{"d":"2015-12-04","o":29.01,"h":30.04,"l":29,"c":29.88,"v":209200},{"d":"2015-12-07","o":29.91,"h":29.91,"l":28.92,"c":29.2,"v":365200},{"d":"2015-12-08","o":29.26,"h":29.66,"l":28.86,"c":29.53,"v":267700},{"d":"2015-12-09","o":29.45,"h":29.61,"l":29.18,"c":29.26,"v":284100},{"d":"2015-12-10","o":29.14,"h":29.71,"l":28.93,"c":29.53,"v":292300},{"d":"2015-12-11","o":29,"h":29.32,"l":28.84,"c":28.86,"v":424200},{"d":"2015-12-14","o":28.84,"h":29.56,"l":28.38,"c":28.66,"v":243000},{"d":"2015-12-15","o":28.89,"h":29.09,"l":28.18,"c":28.95,"v":341800},{"d":"2015-12-16","o":29.25,"h":29.5,"l":29.11,"c":29.41,"v":280000},{"d":"2015-12-17","o":29.47,"h":29.89,"l":29.16,"c":29.16,"v":182600},{"d":"2015-12-18","o":29,"h":29.01,"l":28.2,"c":28.51,"v":932700},{"d":"2015-12-21","o":28.72,"h":28.91,"l":28.36,"c":28.58,"v":380500},{"d":"2015-12-22","o":28.8,"h":28.84,"l":28.27,"c":28.61,"v":409000},{"d":"2015-12-23","o":28.84,"h":28.92,"l":28.58,"c":28.83,"v":266600},{"d":"2015-12-24","o":28.74,"h":29.69,"l":28.58,"c":28.88,"v":155400},{"d":"2015-12-28","o":28.85,"h":28.85,"l":28.3,"c":28.84,"v":261200},{"d":"2015-12-29","o":29,"h":29.48,"l":29,"c":29.39,"v":172600},{"d":"2015-12-30","o":29.46,"h":29.46,"l":28.65,"c":28.72,"v":200300},{"d":"2015-12-31","o":28.56,"h":28.67,"l":28,"c":28.23,"v":298400},{"d":"2016-01-04","o":27.53,"h":27.85,"l":26.72,"c":27.07,"v":481100},{"d":"2016-01-05","o":26.63,"h":27.1,"l":26.02,"c":26.33,"v":664300},{"d":"2016-01-06","o":25.93,"h":26.78,"l":25.54,"c":26.71,"v":389300},{"d":"2016-01-07","o":26.17,"h":26.67,"l":25.65,"c":26.44,"v":443200},{"d":"2016-01-08","o":26.61,"h":26.67,"l":25.37,"c":25.45,"v":435100},{"d":"2016-01-11","o":25.55,"h":25.66,"l":24.87,"c":25.46,"v":432200},{"d":"2016-01-12","o":25.84,"h":26.59,"l":25.81,"c":26.5,"v":529700},{"d":"2016-01-13","o":26.7,"h":26.85,"l":25.78,"c":26.01,"v":502500},{"d":"2016-01-14","o":26.28,"h":27.05,"l":25.05,"c":26.93,"v":626200},{"d":"2016-01-15","o":26.13,"h":26.15,"l":25.15,"c":25.99,"v":506600},{"d":"2016-01-19","o":26.26,"h":26.45,"l":25.4,"c":25.67,"v":295500},{"d":"2016-01-20","o":25.26,"h":26.29,"l":25.04,"c":25.94,"v":412100},{"d":"2016-01-21","o":25.98,"h":26.43,"l":25.73,"c":26.09,"v":391100},{"d":"2016-01-22","o":26.55,"h":26.91,"l":26.44,"c":26.52,"v":257400},{"d":"2016-01-25","o":26.31,"h":26.5,"l":25.95,"c":26.04,"v":240300},{"d":"2016-01-26","o":26.24,"h":26.84,"l":26.24,"c":26.69,"v":171700},{"d":"2016-01-27","o":26.52,"h":26.83,"l":24.25,"c":26.35,"v":209800},{"d":"2016-01-28","o":26.64,"h":27.23,"l":26.41,"c":26.87,"v":280000},{"d":"2016-01-29","o":26.87,"h":28.17,"l":26.87,"c":28.08,"v":664500},{"d":"2016-02-01","o":27.87,"h":27.87,"l":27.07,"c":27.58,"v":272400},{"d":"2016-02-02","o":27.58,"h":28.5,"l":27.52,"c":27.89,"v":652200},{"d":"2016-02-03","o":28.25,"h":28.68,"l":27.93,"c":28.3,"v":339500},{"d":"2016-02-04","o":28.25,"h":28.64,"l":28.18,"c":28.43,"v":233500},{"d":"2016-02-05","o":28.3,"h":28.3,"l":27.63,"c":27.76,"v":264300},{"d":"2016-02-08","o":27.35,"h":27.97,"l":27.03,"c":27.84,"v":352900},{"d":"2016-02-09","o":27.37,"h":28.23,"l":27.29,"c":27.71,"v":193200},{"d":"2016-02-10","o":27.95,"h":28.06,"l":27.42,"c":27.53,"v":246800},{"d":"2016-02-11","o":26.97,"h":27.52,"l":26.41,"c":27.37,"v":242200},{"d":"2016-02-12","o":27.53,"h":27.84,"l":26.87,"c":27.59,"v":203900},{"d":"2016-02-16","o":27.88,"h":28.89,"l":27.6,"c":28.8,"v":392600},{"d":"2016-02-17","o":28.95,"h":29.45,"l":28.5,"c":28.93,"v":597200},{"d":"2016-02-18","o":28.99,"h":29.28,"l":28.79,"c":28.82,"v":337200},{"d":"2016-02-19","o":28.88,"h":30.02,"l":28.88,"c":29.88,"v":506800},{"d":"2016-02-22","o":29.88,"h":30.09,"l":29.43,"c":29.64,"v":314100},{"d":"2016-02-23","o":29.43,"h":29.63,"l":29.11,"c":29.14,"v":271700},{"d":"2016-02-24","o":28.9,"h":29.49,"l":28.84,"c":29.47,"v":295200},{"d":"2016-02-25","o":29.56,"h":29.96,"l":29.43,"c":29.59,"v":126400},{"d":"2016-02-26","o":29.79,"h":30.04,"l":29.61,"c":29.87,"v":252500},{"d":"2016-02-29","o":29.8,"h":29.98,"l":29.71,"c":29.83,"v":374500},{"d":"2016-03-01","o":29.77,"h":31.57,"l":29.77,"c":31.57,"v":708900},{"d":"2016-03-02","o":31.48,"h":31.64,"l":30.85,"c":30.97,"v":337900},{"d":"2016-03-03","o":31.08,"h":31.21,"l":30.83,"c":31.09,"v":201100},{"d":"2016-03-04","o":30.89,"h":31.35,"l":30.79,"c":31.21,"v":220400},{"d":"2016-03-07","o":30.96,"h":31.14,"l":30.35,"c":30.68,"v":359700},{"d":"2016-03-08","o":30.4,"h":30.7,"l":30.19,"c":30.53,"v":441300},{"d":"2016-03-09","o":30.7,"h":31.71,"l":30.69,"c":31.46,"v":395700},{"d":"2016-03-10","o":31.52,"h":31.87,"l":30.62,"c":30.79,"v":297000},{"d":"2016-03-11","o":30.99,"h":31.69,"l":30.71,"c":31.25,"v":323100},{"d":"2016-03-14","o":31.26,"h":31.8,"l":31.03,"c":31.55,"v":314200},{"d":"2016-03-15","o":31.31,"h":31.64,"l":31.09,"c":31.5,"v":232400},{"d":"2016-03-16","o":31.4,"h":32.33,"l":31.26,"c":32.21,"v":433500},{"d":"2016-03-17","o":32.13,"h":32.8,"l":31.96,"c":32.7,"v":274400},{"d":"2016-03-18","o":32.9,"h":32.98,"l":32.01,"c":32.8,"v":771900},{"d":"2016-03-21","o":32.62,"h":32.88,"l":31.78,"c":32.64,"v":197000},{"d":"2016-03-22","o":32.54,"h":33.89,"l":31.76,"c":33.79,"v":562700},{"d":"2016-03-23","o":33.62,"h":33.75,"l":33.25,"c":33.26,"v":250800},{"d":"2016-03-24","o":33,"h":33.56,"l":32.66,"c":33.5,"v":317600},{"d":"2016-03-28","o":33.5,"h":33.87,"l":33.25,"c":33.31,"v":267000},{"d":"2016-03-29","o":33.51,"h":34.92,"l":33.46,"c":34.81,"v":644900},{"d":"2016-03-30","o":34.87,"h":35.49,"l":34.8,"c":34.99,"v":299700},{"d":"2016-03-31","o":34.9,"h":35.23,"l":34.68,"c":34.79,"v":282500},{"d":"2016-04-01","o":34.34,"h":35.13,"l":34.34,"c":35.01,"v":437100},{"d":"2016-04-04","o":35.25,"h":35.25,"l":34.68,"c":34.72,"v":326000},{"d":"2016-04-05","o":34.38,"h":35.09,"l":34.27,"c":34.75,"v":321100},{"d":"2016-04-06","o":34.69,"h":35.03,"l":33.9,"c":34.64,"v":405600},{"d":"2016-04-07","o":34.51,"h":34.7,"l":33.98,"c":34.35,"v":348100},{"d":"2016-04-08","o":34.57,"h":35.04,"l":34.33,"c":34.49,"v":283400},{"d":"2016-04-11","o":34.68,"h":35.19,"l":34.68,"c":35.17,"v":424800},{"d":"2016-04-12","o":35.25,"h":35.25,"l":34.69,"c":34.97,"v":389300},{"d":"2016-04-13","o":35,"h":35.39,"l":34.55,"c":35.29,"v":266000},{"d":"2016-04-14","o":35.12,"h":35.39,"l":34.89,"c":35.2,"v":284700},{"d":"2016-04-15","o":35.05,"h":35.79,"l":34.6,"c":35.26,"v":261100},{"d":"2016-04-18","o":34.33,"h":35.06,"l":34.25,"c":34.92,"v":244900},{"d":"2016-04-19","o":34.45,"h":34.84,"l":34.27,"c":34.52,"v":255100},{"d":"2016-04-20","o":33.83,"h":34.2,"l":32.41,"c":32.5,"v":630500},{"d":"2016-04-21","o":32.4,"h":33.1,"l":32.22,"c":32.85,"v":619700},{"d":"2016-04-22","o":32.85,"h":33.37,"l":32.84,"c":33.28,"v":376500},{"d":"2016-04-25","o":33.3,"h":33.38,"l":32.98,"c":33.15,"v":242500},{"d":"2016-04-26","o":33.35,"h":33.9,"l":33.35,"c":33.66,"v":248800},{"d":"2016-04-27","o":33.54,"h":34.25,"l":33.43,"c":34.16,"v":252000},{"d":"2016-04-28","o":33.9,"h":33.94,"l":32.76,"c":32.85,"v":204200},{"d":"2016-04-29","o":32.89,"h":33.17,"l":31.98,"c":32.35,"v":216800},{"d":"2016-05-02","o":32.44,"h":33.3,"l":32.24,"c":33.3,"v":461000},{"d":"2016-05-03","o":34.28,"h":34.99,"l":33.33,"c":34.42,"v":500800},{"d":"2016-05-04","o":34.37,"h":34.97,"l":34.32,"c":34.55,"v":568200},{"d":"2016-05-05","o":34.58,"h":34.95,"l":34.26,"c":34.55,"v":355600},{"d":"2016-05-06","o":34.36,"h":34.71,"l":33.76,"c":33.92,"v":452600},{"d":"2016-05-09","o":33.67,"h":34.8,"l":33.67,"c":34.41,"v":461700},{"d":"2016-05-10","o":34.5,"h":34.99,"l":34.2,"c":34.78,"v":366400},{"d":"2016-05-11","o":34.76,"h":35.27,"l":34.75,"c":35.2,"v":371000},{"d":"2016-05-12","o":35.34,"h":35.48,"l":33.96,"c":34.43,"v":273000},{"d":"2016-05-13","o":34.36,"h":35.05,"l":34.36,"c":34.7,"v":311300},{"d":"2016-05-16","o":34.78,"h":35.22,"l":34.5,"c":34.88,"v":372100},{"d":"2016-05-17","o":34.8,"h":35.39,"l":33.24,"c":33.53,"v":360300},{"d":"2016-05-18","o":33.42,"h":34.74,"l":33.16,"c":34.21,"v":345300},{"d":"2016-05-19","o":34.07,"h":34.75,"l":33.33,"c":33.74,"v":206800},{"d":"2016-05-20","o":34.03,"h":35.56,"l":34.03,"c":35.54,"v":449400},{"d":"2016-05-23","o":35.52,"h":36.31,"l":35.52,"c":35.93,"v":270400},{"d":"2016-05-24","o":35.99,"h":37.17,"l":35.95,"c":37.14,"v":336100},{"d":"2016-05-25","o":37.05,"h":37.27,"l":36.47,"c":36.82,"v":267400},{"d":"2016-05-26","o":37.4,"h":37.4,"l":36.62,"c":37.12,"v":183700},{"d":"2016-05-27","o":37.03,"h":38.03,"l":37.03,"c":37.86,"v":203400},{"d":"2016-05-31","o":38,"h":38.22,"l":37.69,"c":38.17,"v":318200},{"d":"2016-06-01","o":38.06,"h":39.03,"l":37.88,"c":38.11,"v":406100},{"d":"2016-06-02","o":37.88,"h":38.37,"l":37.83,"c":38.24,"v":207100},{"d":"2016-06-03","o":38.31,"h":38.5,"l":37.54,"c":38.18,"v":197800},{"d":"2016-06-06","o":38.37,"h":38.42,"l":37.95,"c":38.28,"v":182300},{"d":"2016-06-07","o":38.25,"h":38.42,"l":37.62,"c":38.27,"v":215900},{"d":"2016-06-08","o":38.34,"h":38.84,"l":38.13,"c":38.63,"v":186200},{"d":"2016-06-09","o":38.56,"h":39.03,"l":38.39,"c":38.85,"v":275200},{"d":"2016-06-10","o":38.34,"h":38.8,"l":38,"c":38.22,"v":233800},{"d":"2016-06-13","o":37.88,"h":38.38,"l":37.77,"c":37.87,"v":153300},{"d":"2016-06-14","o":37.95,"h":38.37,"l":37.65,"c":38,"v":268000},{"d":"2016-06-15","o":38.16,"h":38.85,"l":38.15,"c":38.38,"v":277500},{"d":"2016-06-16","o":38.1,"h":38.19,"l":37.5,"c":37.91,"v":189500},{"d":"2016-06-17","o":38,"h":38.04,"l":37.26,"c":37.47,"v":637100},{"d":"2016-06-20","o":37.91,"h":38.66,"l":37.87,"c":38.22,"v":155800},{"d":"2016-06-21","o":38.16,"h":38.3,"l":37.74,"c":37.95,"v":124400},{"d":"2016-06-22","o":38,"h":38.4,"l":37.85,"c":37.99,"v":166300},{"d":"2016-06-23","o":38.24,"h":38.76,"l":38.24,"c":38.74,"v":294500},{"d":"2016-06-24","o":37.32,"h":37.79,"l":36.42,"c":36.78,"v":768600},{"d":"2016-06-27","o":36.55,"h":36.85,"l":35.42,"c":35.58,"v":253300},{"d":"2016-06-28","o":36.22,"h":36.22,"l":35.46,"c":35.79,"v":260600},{"d":"2016-06-29","o":36.05,"h":36.49,"l":36.04,"c":36.38,"v":179600},{"d":"2016-06-30","o":36.58,"h":37.96,"l":36.55,"c":37.96,"v":259800},{"d":"2016-07-01","o":37.79,"h":37.95,"l":37.3,"c":37.54,"v":123400},{"d":"2016-07-05","o":37.48,"h":37.48,"l":36.85,"c":37.24,"v":125800},{"d":"2016-07-06","o":37.04,"h":37.52,"l":36.7,"c":37.33,"v":149600},{"d":"2016-07-07","o":37.48,"h":37.88,"l":37.22,"c":37.72,"v":131400},{"d":"2016-07-08","o":38.51,"h":38.59,"l":37.73,"c":38.44,"v":313800},{"d":"2016-07-11","o":38.53,"h":39.04,"l":38.34,"c":38.81,"v":273100},{"d":"2016-07-12","o":38.68,"h":39.32,"l":38.68,"c":39.26,"v":264500},{"d":"2016-07-13","o":39.53,"h":40.15,"l":39.26,"c":39.9,"v":214500},{"d":"2016-07-14","o":39.1,"h":39.42,"l":38,"c":39.03,"v":257200},{"d":"2016-07-15","o":39.32,"h":39.36,"l":38.51,"c":39.17,"v":212700},{"d":"2016-07-18","o":39.56,"h":40.05,"l":39.16,"c":39.51,"v":134400},{"d":"2016-07-19","o":39.63,"h":39.97,"l":39.3,"c":39.53,"v":98500},{"d":"2016-07-20","o":39.8,"h":40.14,"l":39.66,"c":40,"v":149800},{"d":"2016-07-21","o":40.04,"h":40.24,"l":39.4,"c":39.69,"v":195300},{"d":"2016-07-22","o":39.51,"h":40.02,"l":39.17,"c":39.79,"v":151800},{"d":"2016-07-25","o":39.92,"h":40.1,"l":39.59,"c":39.95,"v":186700},{"d":"2016-07-26","o":40.16,"h":40.53,"l":40.03,"c":40.51,"v":190900},{"d":"2016-07-27","o":40.86,"h":40.97,"l":40.34,"c":40.74,"v":177200},{"d":"2016-07-28","o":40.89,"h":41.9,"l":39.76,"c":41.01,"v":302200},{"d":"2016-07-29","o":41.13,"h":41.4,"l":40.5,"c":40.72,"v":232400},{"d":"2016-08-01","o":40.91,"h":41.1,"l":40.35,"c":40.99,"v":364600},{"d":"2016-08-02","o":43.54,"h":43.54,"l":39.25,"c":39.91,"v":406200},{"d":"2016-08-03","o":40.03,"h":40.74,"l":39.81,"c":40.57,"v":342100},{"d":"2016-08-04","o":40.69,"h":41.2,"l":40.62,"c":40.94,"v":195500},{"d":"2016-08-05","o":41,"h":41.64,"l":40.76,"c":41.64,"v":283600},{"d":"2016-08-08","o":41.75,"h":42.2,"l":41.44,"c":42.09,"v":257500},{"d":"2016-08-09","o":42.17,"h":42.56,"l":42.1,"c":42.25,"v":155600},{"d":"2016-08-10","o":42.25,"h":42.27,"l":41.33,"c":41.66,"v":238900},{"d":"2016-08-11","o":41.55,"h":41.79,"l":41.36,"c":41.37,"v":181700},{"d":"2016-08-12","o":41.32,"h":41.7,"l":41.01,"c":41.69,"v":238800},{"d":"2016-08-15","o":41.62,"h":41.97,"l":41.48,"c":41.87,"v":108200},{"d":"2016-08-16","o":41.76,"h":41.95,"l":41.23,"c":41.56,"v":178700},{"d":"2016-08-17","o":41.6,"h":42.22,"l":41.15,"c":41.93,"v":183900},{"d":"2016-08-18","o":41.8,"h":42.32,"l":41.65,"c":42.28,"v":232900},{"d":"2016-08-19","o":42.38,"h":44,"l":42.28,"c":43.64,"v":342600},{"d":"2016-08-22","o":47.47,"h":47.47,"l":43.2,"c":43.8,"v":443400},{"d":"2016-08-23","o":44.1,"h":44.29,"l":43.47,"c":43.62,"v":187500},{"d":"2016-08-24","o":43.73,"h":43.92,"l":43.51,"c":43.78,"v":240200},{"d":"2016-08-25","o":43.79,"h":44.11,"l":43.51,"c":43.99,"v":202600},{"d":"2016-08-26","o":43.88,"h":44.07,"l":43.3,"c":43.61,"v":173100},{"d":"2016-08-29","o":43.75,"h":44.22,"l":43.66,"c":44.09,"v":192900},{"d":"2016-08-30","o":44.28,"h":44.4,"l":43.74,"c":44.09,"v":121400},{"d":"2016-08-31","o":44.05,"h":44.16,"l":43.29,"c":43.95,"v":234100},{"d":"2016-09-01","o":43.79,"h":45.22,"l":43.78,"c":45,"v":510400},{"d":"2016-09-02","o":45.34,"h":45.42,"l":44.49,"c":45.39,"v":313900},{"d":"2016-09-06","o":45.6,"h":45.84,"l":44.92,"c":45.8,"v":382100},{"d":"2016-09-07","o":45.99,"h":46,"l":45.05,"c":45.61,"v":443000},{"d":"2016-09-08","o":45.59,"h":45.59,"l":44.83,"c":45.53,"v":233800},{"d":"2016-09-09","o":45.14,"h":45.29,"l":44.35,"c":44.51,"v":315000},{"d":"2016-09-12","o":44.27,"h":45,"l":44.01,"c":44.99,"v":200000},{"d":"2016-09-13","o":45.15,"h":45.44,"l":44.05,"c":44.17,"v":337000},{"d":"2016-09-14","o":44.36,"h":44.71,"l":43.51,"c":43.56,"v":299700},{"d":"2016-09-15","o":43.78,"h":44.95,"l":43.33,"c":44.71,"v":366000},{"d":"2016-09-16","o":44.89,"h":45.36,"l":44.09,"c":44.76,"v":417600},{"d":"2016-09-19","o":45.08,"h":45.54,"l":45.08,"c":45.47,"v":221100},{"d":"2016-09-20","o":45.86,"h":46.39,"l":45.6,"c":45.92,"v":432600},{"d":"2016-09-21","o":45.91,"h":46.34,"l":45.64,"c":46.26,"v":493000},{"d":"2016-09-22","o":46.48,"h":47.17,"l":46.26,"c":46.96,"v":494500},{"d":"2016-09-23","o":46.68,"h":47.04,"l":45.93,"c":46.18,"v":255000},{"d":"2016-09-26","o":46.27,"h":46.65,"l":45.57,"c":46,"v":432900},{"d":"2016-09-27","o":46.07,"h":47.26,"l":45.73,"c":47.23,"v":556900},{"d":"2016-09-28","o":48.28,"h":48.28,"l":46.59,"c":46.77,"v":247500},{"d":"2016-09-29","o":46.51,"h":47.6,"l":46.2,"c":47.02,"v":432100},{"d":"2016-09-30","o":47.05,"h":47.53,"l":47.03,"c":47.32,"v":266100},{"d":"2016-10-03","o":47.04,"h":47.89,"l":46.94,"c":47.31,"v":324100},{"d":"2016-10-04","o":47.41,"h":47.41,"l":46.32,"c":46.86,"v":228700},{"d":"2016-10-05","o":46.89,"h":47.4,"l":46.77,"c":47.25,"v":194000},{"d":"2016-10-06","o":47.18,"h":48.59,"l":47.1,"c":48.55,"v":463700},{"d":"2016-10-07","o":48.33,"h":48.33,"l":47.45,"c":47.8,"v":192200},{"d":"2016-10-10","o":48,"h":48.24,"l":47.89,"c":48,"v":106400},{"d":"2016-10-11","o":48.03,"h":48.03,"l":46.88,"c":47.45,"v":272100},{"d":"2016-10-12","o":47.13,"h":47.85,"l":46.93,"c":47.8,"v":173000},{"d":"2016-10-13","o":47.2,"h":47.86,"l":45.5,"c":45.73,"v":438800},{"d":"2016-10-14","o":45.47,"h":46.97,"l":45.47,"c":46.14,"v":202600},{"d":"2016-10-17","o":46.01,"h":47.32,"l":46.01,"c":46.82,"v":404300},{"d":"2016-10-18","o":47.29,"h":47.73,"l":46.8,"c":46.83,"v":329300},{"d":"2016-10-19","o":46.7,"h":47.08,"l":46.51,"c":46.9,"v":303100},{"d":"2016-10-20","o":46.8,"h":47.02,"l":46.44,"c":46.83,"v":188100},{"d":"2016-10-21","o":46.41,"h":46.78,"l":46.18,"c":46.68,"v":150100},{"d":"2016-10-24","o":46.82,"h":47.72,"l":46.82,"c":47.5,"v":240100},{"d":"2016-10-25","o":47.67,"h":47.92,"l":47.34,"c":47.6,"v":192300},{"d":"2016-10-26","o":47.58,"h":48.16,"l":47.33,"c":47.59,"v":357700},{"d":"2016-10-27","o":48.06,"h":48.2,"l":47.27,"c":47.33,"v":346800},{"d":"2016-10-28","o":47.33,"h":48.19,"l":47.17,"c":47.35,"v":246900},{"d":"2016-10-31","o":47.28,"h":47.89,"l":46.88,"c":47.7,"v":317400},{"d":"2016-11-01","o":48.62,"h":50.79,"l":47.46,"c":48.02,"v":757700},{"d":"2016-11-02","o":48.18,"h":49.23,"l":48.14,"c":49.07,"v":455600},{"d":"2016-11-03","o":48.92,"h":49,"l":46.39,"c":46.54,"v":535200},{"d":"2016-11-04","o":46.43,"h":47.96,"l":46.43,"c":47.13,"v":473500},{"d":"2016-11-07","o":47.83,"h":49.6,"l":47.69,"c":49.42,"v":428000},{"d":"2016-11-08","o":49.44,"h":49.85,"l":48.87,"c":49.56,"v":242000},{"d":"2016-11-09","o":48.82,"h":49.85,"l":47.9,"c":49.76,"v":360900},{"d":"2016-11-10","o":50.51,"h":50.93,"l":49.25,"c":49.6,"v":417900},{"d":"2016-11-11","o":49.75,"h":51.33,"l":49.2,"c":51.29,"v":382000},{"d":"2016-11-14","o":51.86,"h":52.2,"l":50.87,"c":51.52,"v":464600},{"d":"2016-11-15","o":51.49,"h":52.5,"l":51.29,"c":52.4,"v":254100},{"d":"2016-11-16","o":52.4,"h":53.18,"l":52.2,"c":53.17,"v":286900},{"d":"2016-11-17","o":53.48,"h":54.23,"l":53,"c":54.08,"v":262800},{"d":"2016-11-18","o":54.32,"h":54.39,"l":53.62,"c":54.34,"v":351800},{"d":"2016-11-21","o":55,"h":55,"l":53.49,"c":54.43,"v":313200},{"d":"2016-11-22","o":54.48,"h":55.4,"l":54.2,"c":55.3,"v":274300},{"d":"2016-11-23","o":55.17,"h":55.66,"l":54.81,"c":55.3,"v":192300},{"d":"2016-11-25","o":55.43,"h":55.75,"l":55.3,"c":55.55,"v":102200},{"d":"2016-11-28","o":55.72,"h":56.05,"l":55.46,"c":55.8,"v":315300},{"d":"2016-11-29","o":55.8,"h":56.47,"l":55.56,"c":56.28,"v":243800},{"d":"2016-11-30","o":56.57,"h":56.69,"l":55.07,"c":55.21,"v":248200},{"d":"2016-12-01","o":55.01,"h":55.78,"l":51.66,"c":52.1,"v":737400},{"d":"2016-12-02","o":52.11,"h":53.65,"l":51.56,"c":53.49,"v":271900},{"d":"2016-12-05","o":53.79,"h":54.19,"l":53.35,"c":53.81,"v":348900},{"d":"2016-12-06","o":54.15,"h":54.66,"l":52.42,"c":53.03,"v":393600},{"d":"2016-12-07","o":52.84,"h":54.22,"l":52.73,"c":54.05,"v":636700},{"d":"2016-12-08","o":54.13,"h":55.36,"l":53.89,"c":55.27,"v":355400},{"d":"2016-12-09","o":55.5,"h":55.74,"l":53.32,"c":53.5,"v":367900},{"d":"2016-12-12","o":53.52,"h":53.67,"l":52.5,"c":52.72,"v":233500},{"d":"2016-12-13","o":52.7,"h":53.91,"l":52.12,"c":52.42,"v":303800},{"d":"2016-12-14","o":52.12,"h":53.69,"l":52.12,"c":52.7,"v":276400},{"d":"2016-12-15","o":52.73,"h":54.54,"l":52.69,"c":54.1,"v":385400},{"d":"2016-12-16","o":54.35,"h":54.4,"l":53.19,"c":53.37,"v":797200},{"d":"2016-12-19","o":53.88,"h":54.84,"l":53.72,"c":54.46,"v":273600},{"d":"2016-12-20","o":54.86,"h":55.81,"l":54.26,"c":55.74,"v":446800},{"d":"2016-12-21","o":55.48,"h":56.72,"l":55.34,"c":56.16,"v":339900},{"d":"2016-12-22","o":56.35,"h":56.98,"l":55.79,"c":56,"v":362800},{"d":"2016-12-23","o":55.84,"h":56.14,"l":55.31,"c":55.97,"v":135600},{"d":"2016-12-27","o":56.2,"h":56.99,"l":56.04,"c":56.91,"v":211400},{"d":"2016-12-28","o":57.01,"h":57.29,"l":55.28,"c":55.43,"v":253700},{"d":"2016-12-29","o":55.34,"h":55.77,"l":54.68,"c":55.47,"v":193200},{"d":"2016-12-30","o":55.65,"h":55.84,"l":54.49,"c":54.75,"v":308100},{"d":"2017-01-03","o":55.04,"h":55.65,"l":53.79,"c":54.8,"v":280800},{"d":"2017-01-04","o":54.68,"h":56.21,"l":54.5,"c":56.03,"v":421200},{"d":"2017-01-05","o":57.68,"h":57.98,"l":55.68,"c":55.94,"v":259300},{"d":"2017-01-06","o":55.78,"h":56.05,"l":54.95,"c":55.62,"v":239500},{"d":"2017-01-09","o":55.89,"h":56.31,"l":55.46,"c":56.03,"v":216300},{"d":"2017-01-10","o":55.92,"h":56.6,"l":55.51,"c":56.31,"v":233100},{"d":"2017-01-11","o":56.54,"h":57.46,"l":56.08,"c":57.41,"v":262100},{"d":"2017-01-12","o":57.88,"h":57.88,"l":56.38,"c":57.39,"v":279200},{"d":"2017-01-13","o":57.56,"h":58.31,"l":57.47,"c":57.94,"v":393800},{"d":"2017-01-17","o":57.32,"h":57.49,"l":55.76,"c":56.11,"v":359000},{"d":"2017-01-18","o":56.5,"h":57.66,"l":56.31,"c":56.9,"v":312600},{"d":"2017-01-19","o":57.27,"h":57.77,"l":56.5,"c":56.84,"v":297100},{"d":"2017-01-20","o":56.84,"h":57.21,"l":56.55,"c":56.7,"v":165300},{"d":"2017-01-23","o":56.77,"h":57.51,"l":56.54,"c":56.62,"v":235300},{"d":"2017-01-24","o":56.85,"h":58.19,"l":56.69,"c":57.91,"v":301300},{"d":"2017-01-25","o":58.58,"h":59,"l":58.4,"c":58.79,"v":338600},{"d":"2017-01-26","o":58.87,"h":59.14,"l":58.53,"c":58.76,"v":200100},{"d":"2017-01-27","o":59.03,"h":59.54,"l":58.64,"c":59.37,"v":332700},{"d":"2017-01-30","o":59.4,"h":59.82,"l":58.02,"c":59.61,"v":786000},{"d":"2017-01-31","o":63.5,"h":63.75,"l":56.07,"c":58.84,"v":1549600},{"d":"2017-02-01","o":59.57,"h":61,"l":58.87,"c":59.8,"v":640600},{"d":"2017-02-02","o":59.58,"h":61.95,"l":58.87,"c":61.28,"v":597000},{"d":"2017-02-03","o":61.37,"h":62.75,"l":61.36,"c":61.7,"v":446600},{"d":"2017-02-06","o":61.97,"h":62.5,"l":60.59,"c":61.19,"v":632000},{"d":"2017-02-07","o":61.23,"h":62.29,"l":61.19,"c":61.62,"v":453800},{"d":"2017-02-08","o":62,"h":62.03,"l":60.89,"c":61.5,"v":411700},{"d":"2017-02-09","o":61.57,"h":62.54,"l":61.57,"c":62,"v":320000},{"d":"2017-02-10","o":62.27,"h":62.98,"l":61.48,"c":61.99,"v":260700},{"d":"2017-02-13","o":62.5,"h":62.94,"l":61.95,"c":62.24,"v":303600},{"d":"2017-02-14","o":62.05,"h":62.85,"l":61.45,"c":61.94,"v":215900},{"d":"2017-02-15","o":61.93,"h":62.62,"l":61.5,"c":62.53,"v":372500},{"d":"2017-02-16","o":62.53,"h":62.66,"l":61.17,"c":61.79,"v":397300},{"d":"2017-02-17","o":61.78,"h":61.8,"l":60.84,"c":61.56,"v":348100},{"d":"2017-02-21","o":61.69,"h":63.27,"l":61.6,"c":62.79,"v":426100},{"d":"2017-02-22","o":63.22,"h":63.3,"l":61.81,"c":62.27,"v":292300},{"d":"2017-02-23","o":62.1,"h":62.3,"l":61.36,"c":61.66,"v":289200},{"d":"2017-02-24","o":61,"h":62.48,"l":60.85,"c":62.38,"v":331300},{"d":"2017-02-27","o":62.72,"h":63.49,"l":62.44,"c":63.06,"v":427700},{"d":"2017-02-28","o":63.05,"h":63.8,"l":62.02,"c":62.1,"v":265700},{"d":"2017-03-01","o":62.95,"h":63.5,"l":62.69,"c":63.18,"v":398900},{"d":"2017-03-02","o":63.21,"h":63.54,"l":62.32,"c":62.42,"v":199700},{"d":"2017-03-03","o":62.41,"h":62.71,"l":61.72,"c":62.12,"v":214100},{"d":"2017-03-06","o":62.48,"h":62.74,"l":61.78,"c":62.36,"v":360100},{"d":"2017-03-07","o":62.4,"h":62.95,"l":62.34,"c":62.64,"v":320700},{"d":"2017-03-08","o":63.01,"h":63.32,"l":62.48,"c":62.55,"v":386000},{"d":"2017-03-09","o":62.36,"h":63.31,"l":62.28,"c":63.06,"v":256700},{"d":"2017-03-10","o":63.58,"h":64.75,"l":63.11,"c":64.63,"v":475800},{"d":"2017-03-13","o":65,"h":67.36,"l":65,"c":67.16,"v":733400},{"d":"2017-03-14","o":67.04,"h":67.04,"l":65.22,"c":66.46,"v":361000},{"d":"2017-03-15","o":66.79,"h":68.36,"l":66.59,"c":68.19,"v":393200},{"d":"2017-03-16","o":68.37,"h":69.99,"l":68.25,"c":68.29,"v":605500},{"d":"2017-03-17","o":68.22,"h":69.48,"l":67.94,"c":68.62,"v":871900},{"d":"2017-03-20","o":68.98,"h":70.15,"l":68.22,"c":69.78,"v":440400},{"d":"2017-03-21","o":70,"h":70.64,"l":65.26,"c":65.5,"v":1094900},{"d":"2017-03-22","o":65.19,"h":66.2,"l":64.09,"c":65.39,"v":1082300},{"d":"2017-03-23","o":65.18,"h":66.67,"l":65.1,"c":65.91,"v":341100},{"d":"2017-03-24","o":66.46,"h":67.56,"l":66.02,"c":66.45,"v":354500},{"d":"2017-03-27","o":65.76,"h":66.87,"l":64.65,"c":66.31,"v":373100},{"d":"2017-03-28","o":66.19,"h":67.02,"l":65.72,"c":66.75,"v":362000},{"d":"2017-03-29","o":66.75,"h":66.81,"l":65.9,"c":66.8,"v":306100},{"d":"2017-03-30","o":67.13,"h":68.58,"l":67.13,"c":68.34,"v":462500},{"d":"2017-03-31","o":68.25,"h":69.23,"l":67.76,"c":68.56,"v":512300},{"d":"2017-04-03","o":69.32,"h":69.55,"l":67.8,"c":68.29,"v":520000},{"d":"2017-04-04","o":68.02,"h":68.8,"l":67.27,"c":67.8,"v":369300},{"d":"2017-04-05","o":67.67,"h":68.61,"l":66.69,"c":66.78,"v":369800},{"d":"2017-04-06","o":66.68,"h":67.06,"l":65.49,"c":66.66,"v":371200},{"d":"2017-04-07","o":66.26,"h":66.96,"l":66.23,"c":66.71,"v":276200},{"d":"2017-04-10","o":67,"h":67.65,"l":66.38,"c":66.73,"v":221800},{"d":"2017-04-11","o":66.53,"h":66.8,"l":65.26,"c":66.46,"v":345600},{"d":"2017-04-12","o":66.38,"h":66.57,"l":65.2,"c":65.35,"v":249800},{"d":"2017-04-13","o":65.16,"h":65.94,"l":64.27,"c":64.45,"v":337800},{"d":"2017-04-17","o":64.59,"h":65.88,"l":64.57,"c":65.75,"v":297600},{"d":"2017-04-18","o":65.49,"h":65.94,"l":65.08,"c":65.75,"v":206400},{"d":"2017-04-19","o":66.38,"h":67.97,"l":66.22,"c":67.11,"v":446900},{"d":"2017-04-20","o":67.6,"h":69,"l":67.55,"c":68.93,"v":406300},{"d":"2017-04-21","o":68.79,"h":69,"l":67.68,"c":68.5,"v":308900},{"d":"2017-04-24","o":69.65,"h":71.15,"l":69.5,"c":71.13,"v":493100},{"d":"2017-04-25","o":71.77,"h":72.43,"l":70.52,"c":72.24,"v":416900},{"d":"2017-04-26","o":72.23,"h":72.69,"l":71.07,"c":72.5,"v":296900},{"d":"2017-04-27","o":73.25,"h":75.73,"l":73.25,"c":75.04,"v":617900},{"d":"2017-04-28","o":75.08,"h":75.36,"l":73.67,"c":73.8,"v":353700},{"d":"2017-05-01","o":74.42,"h":74.73,"l":71.84,"c":74.06,"v":954900},{"d":"2017-05-02","o":70.9,"h":74.34,"l":68.17,"c":74.03,"v":1064800},{"d":"2017-05-03","o":74.04,"h":74.44,"l":72.6,"c":73.31,"v":565200},{"d":"2017-05-04","o":73.46,"h":74.34,"l":72.75,"c":74.29,"v":470700},{"d":"2017-05-05","o":74.44,"h":74.65,"l":73.03,"c":74.55,"v":233900},{"d":"2017-05-08","o":74.49,"h":75.58,"l":74.39,"c":74.73,"v":411500},{"d":"2017-05-09","o":74.75,"h":76.56,"l":74.74,"c":75.68,"v":396100},{"d":"2017-05-10","o":76.21,"h":78.32,"l":75.79,"c":78.25,"v":659400},{"d":"2017-05-11","o":78.18,"h":78.92,"l":77.42,"c":78.65,"v":346800},{"d":"2017-05-12","o":78.4,"h":78.54,"l":77.32,"c":77.59,"v":346100},{"d":"2017-05-15","o":77.7,"h":79.23,"l":77.63,"c":78.6,"v":328700},{"d":"2017-05-16","o":79,"h":79.49,"l":78.06,"c":79.2,"v":381900},{"d":"2017-05-17","o":77.98,"h":78.14,"l":74.66,"c":74.68,"v":644800},{"d":"2017-05-18","o":74.41,"h":76.75,"l":73.31,"c":76.19,"v":493300},{"d":"2017-05-19","o":76.74,"h":77.39,"l":76.08,"c":76.18,"v":375900},{"d":"2017-05-22","o":76.46,"h":77.82,"l":76.18,"c":77.6,"v":293100},{"d":"2017-05-23","o":77.82,"h":77.82,"l":75.78,"c":77.12,"v":328400},{"d":"2017-05-24","o":77.49,"h":77.88,"l":76.71,"c":77.73,"v":265900},{"d":"2017-05-25","o":78.04,"h":78.19,"l":76.44,"c":76.79,"v":359000},{"d":"2017-05-26","o":76.44,"h":77.53,"l":76,"c":77.46,"v":341700},{"d":"2017-05-30","o":77.47,"h":77.69,"l":76.4,"c":77.15,"v":339600},{"d":"2017-05-31","o":77.61,"h":77.65,"l":76.12,"c":76.93,"v":280600},{"d":"2017-06-01","o":76.96,"h":78.14,"l":76.54,"c":78.11,"v":356300},{"d":"2017-06-02","o":78.14,"h":80.16,"l":78.14,"c":79.4,"v":333800},{"d":"2017-06-05","o":79.52,"h":80.83,"l":79.34,"c":79.54,"v":210200},{"d":"2017-06-06","o":79.12,"h":81.02,"l":78.41,"c":80.2,"v":235700},{"d":"2017-06-07","o":80.6,"h":82.19,"l":80.29,"c":82.05,"v":309700},{"d":"2017-06-08","o":82.23,"h":85.21,"l":81.75,"c":85.13,"v":447100},{"d":"2017-06-09","o":85.43,"h":86.25,"l":79.15,"c":80.69,"v":968900},{"d":"2017-06-12","o":79.36,"h":79.38,"l":72.65,"c":78.15,"v":1433500},{"d":"2017-06-13","o":78.93,"h":80.6,"l":77.51,"c":78.26,"v":468600},{"d":"2017-06-14","o":78.43,"h":78.43,"l":73.86,"c":75.25,"v":506300},{"d":"2017-06-15","o":73.17,"h":73.58,"l":71.45,"c":72.1,"v":1017400},{"d":"2017-06-16","o":71.8,"h":73.49,"l":71.27,"c":71.86,"v":587300},{"d":"2017-06-19","o":72.5,"h":73.7,"l":71.8,"c":72.54,"v":402700},{"d":"2017-06-20","o":72.59,"h":73.29,"l":69.81,"c":70.55,"v":679800},{"d":"2017-06-21","o":70.07,"h":70.84,"l":69.62,"c":70.02,"v":552800},{"d":"2017-06-22","o":69.97,"h":70.25,"l":67.45,"c":68.51,"v":707900},{"d":"2017-06-23","o":68.27,"h":69.98,"l":67.91,"c":69.05,"v":623500},{"d":"2017-06-26","o":69.32,"h":69.91,"l":67.23,"c":68.34,"v":519900},{"d":"2017-06-27","o":67.89,"h":68.1,"l":65.76,"c":65.78,"v":508700},{"d":"2017-06-28","o":66.04,"h":68.85,"l":65,"c":68.81,"v":669200},{"d":"2017-06-29","o":68.31,"h":68.73,"l":63.81,"c":65.17,"v":825300},{"d":"2017-06-30","o":65.39,"h":66.36,"l":64.66,"c":64.69,"v":341900},{"d":"2017-07-03","o":64.94,"h":65.82,"l":64.28,"c":64.53,"v":296600},{"d":"2017-07-05","o":63.66,"h":66.35,"l":63.66,"c":65.8,"v":603700},{"d":"2017-07-06","o":64.95,"h":66.32,"l":64.11,"c":65.34,"v":500200},{"d":"2017-07-07","o":66.31,"h":67.35,"l":65.68,"c":66.97,"v":435900},{"d":"2017-07-10","o":66.67,"h":68.78,"l":66.57,"c":68.36,"v":617900},{"d":"2017-07-11","o":68.29,"h":70.09,"l":68.14,"c":69.07,"v":573600},{"d":"2017-07-12","o":69.99,"h":71.67,"l":69.8,"c":70.84,"v":551600},{"d":"2017-07-13","o":70.94,"h":71.16,"l":69.98,"c":70.64,"v":313900},{"d":"2017-07-14","o":71.01,"h":71.65,"l":70.01,"c":71.59,"v":357300},{"d":"2017-07-17","o":71.77,"h":72.25,"l":71,"c":72.02,"v":308500},{"d":"2017-07-18","o":71.85,"h":73.39,"l":71.06,"c":73.31,"v":467000},{"d":"2017-07-19","o":73.8,"h":76.12,"l":73.75,"c":76.11,"v":617000},{"d":"2017-07-20","o":76.3,"h":76.55,"l":75.1,"c":75.77,"v":487900},{"d":"2017-07-21","o":75.83,"h":75.83,"l":74.04,"c":75.01,"v":348600},{"d":"2017-07-24","o":74.65,"h":75.59,"l":74.5,"c":75.01,"v":373600},{"d":"2017-07-25","o":75.11,"h":75.11,"l":73.6,"c":74.57,"v":322800},{"d":"2017-07-26","o":74.83,"h":76.16,"l":74.72,"c":75.36,"v":342600},{"d":"2017-07-27","o":75.74,"h":75.79,"l":72.45,"c":73.31,"v":473100},{"d":"2017-07-28","o":72.92,"h":73.86,"l":71.85,"c":72.17,"v":392800},{"d":"2017-07-31","o":72.39,"h":73.27,"l":72.01,"c":72.55,"v":555500},{"d":"2017-08-01","o":74.98,"h":75.88,"l":70.12,"c":72.39,"v":979000},{"d":"2017-08-02","o":72.58,"h":72.97,"l":69.83,"c":70.66,"v":534100},{"d":"2017-08-03","o":70.58,"h":71.58,"l":68.41,"c":68.53,"v":523300},{"d":"2017-08-04","o":68.54,"h":69.83,"l":67.38,"c":69.31,"v":631500},{"d":"2017-08-07","o":69.66,"h":71.67,"l":69.35,"c":71.35,"v":464000},{"d":"2017-08-08","o":71.22,"h":72.35,"l":70.59,"c":70.72,"v":433700},{"d":"2017-08-09","o":69.74,"h":71.1,"l":69.17,"c":70.21,"v":493400},{"d":"2017-08-10","o":69.61,"h":70.49,"l":69.26,"c":69.45,"v":473500},{"d":"2017-08-11","o":69.51,"h":71.37,"l":69.46,"c":71.17,"v":343000},{"d":"2017-08-14","o":72.12,"h":72.72,"l":71.78,"c":72.61,"v":361000},{"d":"2017-08-15","o":72.86,"h":73.1,"l":71.75,"c":71.84,"v":238500},{"d":"2017-08-16","o":72.09,"h":73.29,"l":71.76,"c":72.44,"v":237400},{"d":"2017-08-17","o":71.93,"h":72.65,"l":70.31,"c":70.37,"v":217500},{"d":"2017-08-18","o":70.22,"h":71.42,"l":70.22,"c":71.08,"v":286100},{"d":"2017-08-21","o":71.09,"h":71.48,"l":69.25,"c":70.1,"v":243700},{"d":"2017-08-22","o":70.57,"h":72.54,"l":70.32,"c":72.4,"v":263100},{"d":"2017-08-23","o":71.53,"h":71.9,"l":70.32,"c":70.53,"v":230000},{"d":"2017-08-24","o":70.94,"h":71.69,"l":70.25,"c":71.23,"v":212500},{"d":"2017-08-25","o":71.7,"h":71.7,"l":70.02,"c":70.54,"v":208100},{"d":"2017-08-28","o":70.83,"h":71.16,"l":70.22,"c":71.11,"v":230300},{"d":"2017-08-29","o":70.17,"h":72.23,"l":70,"c":71.87,"v":283800},{"d":"2017-08-30","o":71.87,"h":73.29,"l":71.79,"c":73.06,"v":163800},{"d":"2017-08-31","o":73.43,"h":73.87,"l":72.86,"c":73.54,"v":244400},{"d":"2017-09-01","o":74,"h":74.74,"l":73.3,"c":74.56,"v":225500},{"d":"2017-09-05","o":74.37,"h":74.51,"l":72.02,"c":73.03,"v":276400},{"d":"2017-09-06","o":73.22,"h":73.71,"l":71.92,"c":72.86,"v":378400},{"d":"2017-09-07","o":72.96,"h":73.84,"l":72.29,"c":73.68,"v":204800},{"d":"2017-09-08","o":73.19,"h":73.2,"l":71.49,"c":71.57,"v":220600},{"d":"2017-09-11","o":72.53,"h":74.29,"l":72.5,"c":73.99,"v":272400},{"d":"2017-09-12","o":74.11,"h":75.19,"l":73.89,"c":75.09,"v":245600},{"d":"2017-09-13","o":74.7,"h":75.38,"l":73.76,"c":74.98,"v":190500},{"d":"2017-09-14","o":74.61,"h":76.16,"l":74.61,"c":75.28,"v":195500},{"d":"2017-09-15","o":74.97,"h":76.07,"l":74.48,"c":75.78,"v":440800},{"d":"2017-09-18","o":75.78,"h":78.48,"l":75.78,"c":78.32,"v":435800},{"d":"2017-09-19","o":78.32,"h":78.85,"l":76.9,"c":77.13,"v":557000},{"d":"2017-09-20","o":77.07,"h":77.17,"l":73.8,"c":74.39,"v":382800},{"d":"2017-09-21","o":74.44,"h":74.63,"l":72.7,"c":73.85,"v":370100},{"d":"2017-09-22","o":73.73,"h":76.36,"l":73.53,"c":76.14,"v":312900},{"d":"2017-09-25","o":75.85,"h":75.93,"l":73.33,"c":73.65,"v":347900},{"d":"2017-09-26","o":74.11,"h":74.34,"l":71.74,"c":72.43,"v":393300},{"d":"2017-09-27","o":73.34,"h":77.61,"l":73.19,"c":76.93,"v":597000},{"d":"2017-09-28","o":76.91,"h":78.36,"l":75.82,"c":78.32,"v":400000},{"d":"2017-09-29","o":78.57,"h":80.85,"l":78.22,"c":80.76,"v":488600},{"d":"2017-10-02","o":81.86,"h":83.19,"l":81.12,"c":83.07,"v":714900},{"d":"2017-10-03","o":83.09,"h":83.74,"l":81.55,"c":82.75,"v":442600},{"d":"2017-10-04","o":82.84,"h":83.33,"l":82,"c":82.65,"v":258700},{"d":"2017-10-05","o":82.94,"h":83.3,"l":81.89,"c":83.07,"v":334100},{"d":"2017-10-06","o":82.7,"h":84,"l":82.21,"c":83.29,"v":290400},{"d":"2017-10-09","o":83.29,"h":84.07,"l":83.24,"c":83.89,"v":194100},{"d":"2017-10-10","o":84.55,"h":84.9,"l":82.87,"c":84.11,"v":219400},{"d":"2017-10-11","o":83.67,"h":84.93,"l":83.65,"c":84.53,"v":192200},{"d":"2017-10-12","o":84.5,"h":86.65,"l":84.46,"c":86.1,"v":487500},{"d":"2017-10-13","o":87.22,"h":88.65,"l":86.34,"c":88.37,"v":468700},{"d":"2017-10-16","o":89,"h":89.87,"l":87.78,"c":89.15,"v":435900},{"d":"2017-10-17","o":88.67,"h":89.75,"l":88.38,"c":89.37,"v":299800},{"d":"2017-10-18","o":89.71,"h":90.54,"l":88,"c":90.34,"v":439700},{"d":"2017-10-19","o":89.49,"h":90.16,"l":87,"c":89.79,"v":423400},{"d":"2017-10-20","o":90.9,"h":91.14,"l":90,"c":90.22,"v":415600},{"d":"2017-10-23","o":90.05,"h":91.47,"l":89.48,"c":90.03,"v":439400},{"d":"2017-10-24","o":90.42,"h":92.1,"l":90.31,"c":91.58,"v":351100},{"d":"2017-10-25","o":91.29,"h":91.76,"l":88.73,"c":90.78,"v":331400},{"d":"2017-10-26","o":91.14,"h":92.02,"l":90.22,"c":91.43,"v":411500},{"d":"2017-10-27","o":92.55,"h":94.36,"l":90.86,"c":94.25,"v":596200},{"d":"2017-10-30","o":94.32,"h":95,"l":92,"c":93.64,"v":654900},{"d":"2017-10-31","o":90.25,"h":91.08,"l":81.11,"c":84.72,"v":1960800},{"d":"2017-11-01","o":85.78,"h":86.46,"l":80.67,"c":81.98,"v":907300},{"d":"2017-11-02","o":81.97,"h":83.42,"l":81.02,"c":83.31,"v":529400},{"d":"2017-11-03","o":83.36,"h":84.25,"l":82.67,"c":83.2,"v":451900},{"d":"2017-11-06","o":83.05,"h":84.81,"l":82.26,"c":84.73,"v":397200},{"d":"2017-11-07","o":84.71,"h":86.18,"l":84.46,"c":85.06,"v":355100},{"d":"2017-11-08","o":84.64,"h":87.38,"l":84.25,"c":87.34,"v":467200},{"d":"2017-11-09","o":86.62,"h":87.03,"l":82.75,"c":84.5,"v":443800},{"d":"2017-11-10","o":83.46,"h":85.93,"l":83,"c":83.66,"v":291300},{"d":"2017-11-13","o":83,"h":83.94,"l":82.46,"c":83.59,"v":360200},{"d":"2017-11-14","o":83.01,"h":83.81,"l":81.95,"c":82.47,"v":397200},{"d":"2017-11-15","o":81.85,"h":82.48,"l":78.9,"c":81.11,"v":511200},{"d":"2017-11-16","o":81.78,"h":83.88,"l":81.78,"c":83.12,"v":398300},{"d":"2017-11-17","o":83.36,"h":83.86,"l":81.83,"c":82.03,"v":480000},{"d":"2017-11-20","o":82.7,"h":84.26,"l":82.23,"c":83.93,"v":290000},{"d":"2017-11-21","o":83.85,"h":85.93,"l":83.85,"c":85.61,"v":354700},{"d":"2017-11-22","o":85.88,"h":86.36,"l":83.28,"c":83.59,"v":207500},{"d":"2017-11-24","o":84.02,"h":85.48,"l":84.02,"c":85.15,"v":183000},{"d":"2017-11-27","o":84.75,"h":85.13,"l":83.26,"c":83.26,"v":253300},{"d":"2017-11-28","o":83.74,"h":84.34,"l":83.15,"c":83.94,"v":222000},{"d":"2017-11-29","o":83.72,"h":84.45,"l":75.36,"c":75.94,"v":759700},{"d":"2017-11-30","o":76.5,"h":77.15,"l":74.26,"c":74.97,"v":615200},{"d":"2017-12-01","o":74.61,"h":74.75,"l":70.11,"c":72.55,"v":903300},{"d":"2017-12-04","o":73.26,"h":74.24,"l":69.58,"c":70.24,"v":678200},{"d":"2017-12-05","o":69.7,"h":72.67,"l":69.02,"c":70.41,"v":468600},{"d":"2017-12-06","o":69.85,"h":71.65,"l":69.75,"c":71.11,"v":341200},{"d":"2017-12-07","o":71.93,"h":72.46,"l":71.3,"c":71.91,"v":351500},{"d":"2017-12-08","o":72.78,"h":72.78,"l":70.15,"c":70.44,"v":437600},{"d":"2017-12-11","o":68.98,"h":70.83,"l":68.38,"c":70.19,"v":589400},{"d":"2017-12-12","o":70.04,"h":70.1,"l":68.61,"c":69.03,"v":385500},{"d":"2017-12-13","o":69.25,"h":70.5,"l":69.14,"c":69.65,"v":318700},{"d":"2017-12-14","o":69.65,"h":71.11,"l":69.19,"c":69.42,"v":370600},{"d":"2017-12-15","o":69.66,"h":72.24,"l":69.06,"c":71.4,"v":640100},{"d":"2017-12-18","o":71.44,"h":72.4,"l":71.27,"c":71.89,"v":392700},{"d":"2017-12-19","o":71.73,"h":72.64,"l":70.85,"c":71.04,"v":300400},{"d":"2017-12-20","o":71.87,"h":72.2,"l":70.68,"c":71.12,"v":182000},{"d":"2017-12-21","o":71.11,"h":71.87,"l":69.76,"c":70.5,"v":287700},{"d":"2017-12-22","o":70.44,"h":70.83,"l":69.72,"c":70.28,"v":143600},{"d":"2017-12-26","o":69.49,"h":69.91,"l":68.32,"c":68.77,"v":369900},{"d":"2017-12-27","o":68.8,"h":69.65,"l":68.4,"c":68.94,"v":230500},{"d":"2017-12-28","o":69.25,"h":69.44,"l":68.53,"c":68.81,"v":185600},{"d":"2017-12-29","o":68.32,"h":69.11,"l":67.39,"c":67.48,"v":410300},{"d":"2018-01-02","o":68.05,"h":69.89,"l":67.62,"c":69.41,"v":448200},{"d":"2018-01-03","o":69.81,"h":70.27,"l":68.6,"c":68.92,"v":499800},{"d":"2018-01-04","o":68.9,"h":69.41,"l":67.25,"c":67.96,"v":843400},{"d":"2018-01-05","o":68.09,"h":72.03,"l":67.81,"c":71.85,"v":660800},{"d":"2018-01-08","o":71.8,"h":72.63,"l":71.02,"c":71.64,"v":506500},{"d":"2018-01-09","o":71.95,"h":72.08,"l":68.88,"c":69,"v":556800},{"d":"2018-01-10","o":68.33,"h":69.11,"l":67.45,"c":68.27,"v":587400},{"d":"2018-01-11","o":68.8,"h":70.93,"l":68.8,"c":70.61,"v":520700},{"d":"2018-01-12","o":70.96,"h":72.05,"l":70.34,"c":71.23,"v":459100},{"d":"2018-01-16","o":71.93,"h":72.59,"l":71.18,"c":71.84,"v":440700},{"d":"2018-01-17","o":72.63,"h":75.02,"l":72.23,"c":75.01,"v":654800},{"d":"2018-01-18","o":75,"h":76.79,"l":74.91,"c":75.58,"v":637700},{"d":"2018-01-19","o":75.79,"h":77.75,"l":75.39,"c":77.53,"v":594800},{"d":"2018-01-22","o":77.33,"h":77.66,"l":76.27,"c":76.62,"v":509200},{"d":"2018-01-23","o":77.05,"h":77.99,"l":76.18,"c":77.1,"v":323800},{"d":"2018-01-24","o":77.18,"h":77.25,"l":73.9,"c":74.77,"v":424600},{"d":"2018-01-25","o":76.01,"h":76.01,"l":71.85,"c":72.09,"v":452200},{"d":"2018-01-26","o":72.86,"h":73.75,"l":72.41,"c":73.65,"v":333100},{"d":"2018-01-29","o":73.57,"h":74.42,"l":71.81,"c":74.16,"v":481700},{"d":"2018-01-30","o":72.73,"h":74.39,"l":71.88,"c":72.25,"v":575400},{"d":"2018-01-31","o":72.75,"h":75.5,"l":69.21,"c":71.13,"v":769900},{"d":"2018-02-01","o":70.63,"h":73.8,"l":70.63,"c":72.82,"v":503700},{"d":"2018-02-02","o":71.97,"h":72.8,"l":69.32,"c":69.69,"v":423500},{"d":"2018-02-05","o":68.48,"h":69.8,"l":65.65,"c":66,"v":719700},{"d":"2018-02-06","o":64.26,"h":67.59,"l":63.34,"c":67.03,"v":589900},{"d":"2018-02-07","o":66.56,"h":67.26,"l":64.5,"c":64.78,"v":534000},{"d":"2018-02-08","o":64.85,"h":65.5,"l":62.24,"c":62.4,"v":579500},{"d":"2018-02-09","o":63.55,"h":65.27,"l":61.97,"c":64.5,"v":719300},{"d":"2018-02-12","o":65.15,"h":65.79,"l":64.17,"c":65.16,"v":481100},{"d":"2018-02-13","o":64.95,"h":65.07,"l":63.47,"c":64.36,"v":464100},{"d":"2018-02-14","o":63.89,"h":66.13,"l":63.86,"c":65.74,"v":374300},{"d":"2018-02-15","o":66.44,"h":66.84,"l":64.62,"c":66.66,"v":296700},{"d":"2018-02-16","o":66.36,"h":67.35,"l":65.54,"c":65.56,"v":470100},{"d":"2018-02-20","o":65.01,"h":68.46,"l":64.88,"c":67.32,"v":549800},{"d":"2018-02-21","o":67.66,"h":67.98,"l":66.87,"c":67.27,"v":490000},{"d":"2018-02-22","o":67.41,"h":67.41,"l":65.47,"c":66.49,"v":392000},{"d":"2018-02-23","o":67.27,"h":67.9,"l":66.34,"c":67.23,"v":302800},{"d":"2018-02-26","o":67.21,"h":67.87,"l":66.82,"c":67.51,"v":362400},{"d":"2018-02-27","o":67.62,"h":68.35,"l":66.7,"c":66.7,"v":796200},{"d":"2018-02-28","o":67.31,"h":67.93,"l":66.32,"c":66.32,"v":336700},{"d":"2018-03-01","o":66.42,"h":67.36,"l":65.11,"c":66.12,"v":295100},{"d":"2018-03-02","o":65.43,"h":67.2,"l":65.1,"c":66.95,"v":255900},{"d":"2018-03-05","o":66.71,"h":67.84,"l":66.47,"c":67.09,"v":457300},{"d":"2018-03-06","o":67.47,"h":70.29,"l":67.2,"c":70.11,"v":472700},{"d":"2018-03-07","o":69.4,"h":70.89,"l":69.3,"c":69.89,"v":435000},{"d":"2018-03-08","o":70.27,"h":70.5,"l":69.46,"c":70.1,"v":266400},{"d":"2018-03-09","o":69.91,"h":72.22,"l":69.91,"c":71.66,"v":422400},{"d":"2018-03-12","o":72.02,"h":72.67,"l":70.96,"c":71.03,"v":248700},{"d":"2018-03-13","o":71.29,"h":72.43,"l":70.05,"c":70.25,"v":409400},{"d":"2018-03-14","o":70.33,"h":71.22,"l":69.9,"c":70,"v":408400},{"d":"2018-03-15","o":70.33,"h":71.66,"l":69.69,"c":71.54,"v":533200},{"d":"2018-03-16","o":71.41,"h":71.49,"l":69.86,"c":70.65,"v":695900},{"d":"2018-03-19","o":70.28,"h":70.39,"l":68.33,"c":69.47,"v":285300},{"d":"2018-03-20","o":69.48,"h":69.93,"l":68.89,"c":69.13,"v":255700},{"d":"2018-03-21","o":69.13,"h":71.25,"l":69.13,"c":69.93,"v":436400},{"d":"2018-03-22","o":69.14,"h":70.09,"l":67.6,"c":67.66,"v":344000},{"d":"2018-03-23","o":67.71,"h":68.26,"l":63.69,"c":63.72,"v":353600},{"d":"2018-03-26","o":64.92,"h":66.36,"l":64.43,"c":66.27,"v":451100},{"d":"2018-03-27","o":66.32,"h":66.98,"l":62.63,"c":63.01,"v":333200},{"d":"2018-03-28","o":62.96,"h":63.29,"l":61.47,"c":62.32,"v":327400},{"d":"2018-03-29","o":62.94,"h":64.93,"l":62.02,"c":63.9,"v":271600},{"d":"2018-04-02","o":63.38,"h":63.78,"l":60.06,"c":60.54,"v":572400},{"d":"2018-04-03","o":61.11,"h":62.58,"l":61.11,"c":62.26,"v":572100},{"d":"2018-04-04","o":60.66,"h":63.22,"l":60.27,"c":62.97,"v":439200},{"d":"2018-04-05","o":63.63,"h":64.06,"l":62.68,"c":62.93,"v":473700},{"d":"2018-04-06","o":61.96,"h":62.93,"l":60.91,"c":61.33,"v":288600},{"d":"2018-04-09","o":62.19,"h":63.77,"l":61.42,"c":61.48,"v":221100},{"d":"2018-04-10","o":62.46,"h":64.19,"l":61.96,"c":63.79,"v":582600},{"d":"2018-04-11","o":63.29,"h":65.3,"l":62.87,"c":64.71,"v":398500},{"d":"2018-04-12","o":65.07,"h":65.92,"l":64.84,"c":65.42,"v":426800},{"d":"2018-04-13","o":66.19,"h":67.13,"l":65.74,"c":66.4,"v":590900},{"d":"2018-04-16","o":67.08,"h":67.4,"l":66.16,"c":67.25,"v":472000},{"d":"2018-04-17","o":68,"h":68.94,"l":67.31,"c":68.42,"v":347100},{"d":"2018-04-18","o":68.1,"h":68.1,"l":65.83,"c":65.95,"v":604400},{"d":"2018-04-19","o":65.32,"h":65.32,"l":61.84,"c":61.93,"v":575000},{"d":"2018-04-20","o":61.64,"h":62.32,"l":60.81,"c":61,"v":700300},{"d":"2018-04-23","o":61.38,"h":62.46,"l":61.08,"c":61.72,"v":434900},{"d":"2018-04-24","o":62.34,"h":62.65,"l":59.46,"c":59.89,"v":612800},{"d":"2018-04-25","o":60.09,"h":60.65,"l":58.58,"c":60.2,"v":343400},{"d":"2018-04-26","o":60.85,"h":62.49,"l":60.71,"c":62.1,"v":277600},{"d":"2018-04-27","o":62.21,"h":62.42,"l":59.91,"c":60.94,"v":384300},{"d":"2018-04-30","o":60.95,"h":61.4,"l":59.16,"c":59.55,"v":501100},{"d":"2018-05-01","o":60.21,"h":60.53,"l":57.35,"c":60.23,"v":739400},{"d":"2018-05-02","o":60.29,"h":62.09,"l":59.91,"c":61.15,"v":656400},{"d":"2018-05-03","o":60.81,"h":61.86,"l":59.18,"c":61.48,"v":557900},{"d":"2018-05-04","o":61.14,"h":63.18,"l":60.66,"c":62.53,"v":324000},{"d":"2018-05-07","o":63.24,"h":64.21,"l":62.78,"c":63.79,"v":372600},{"d":"2018-05-08","o":63.69,"h":64.54,"l":63.56,"c":64.32,"v":281500},{"d":"2018-05-09","o":64.46,"h":65.06,"l":63.95,"c":64.77,"v":279800},{"d":"2018-05-10","o":65.17,"h":66.14,"l":64.61,"c":65.9,"v":271300},{"d":"2018-05-11","o":65.7,"h":66,"l":64.22,"c":64.81,"v":254500},{"d":"2018-05-14","o":65.27,"h":66.5,"l":65.13,"c":65.25,"v":204900},{"d":"2018-05-15","o":65.33,"h":65.5,"l":64.74,"c":65.02,"v":241200},{"d":"2018-05-16","o":65.4,"h":66.86,"l":65.37,"c":66.29,"v":248500},{"d":"2018-05-17","o":66.21,"h":66.67,"l":65.57,"c":66.14,"v":275500},{"d":"2018-05-18","o":65.45,"h":65.47,"l":62.66,"c":63.65,"v":463400},{"d":"2018-05-21","o":64.5,"h":65.25,"l":63.71,"c":64.27,"v":196500},{"d":"2018-05-22","o":64.73,"h":66.32,"l":64.73,"c":65.2,"v":207600},{"d":"2018-05-23","o":64.82,"h":65.98,"l":64.66,"c":65.56,"v":181900},{"d":"2018-05-24","o":65.56,"h":66.29,"l":65.09,"c":66.15,"v":223800},{"d":"2018-05-25","o":66.14,"h":67.16,"l":65.32,"c":65.99,"v":445800},{"d":"2018-05-29","o":65.31,"h":66.36,"l":63.44,"c":65.88,"v":315100},{"d":"2018-05-30","o":66.41,"h":67.95,"l":66.12,"c":66.53,"v":456200},{"d":"2018-05-31","o":66.5,"h":66.99,"l":65.4,"c":65.53,"v":238200},{"d":"2018-06-01","o":66.02,"h":66.89,"l":65.8,"c":66.53,"v":180900},{"d":"2018-06-04","o":66.82,"h":67.2,"l":66.19,"c":66.63,"v":202800},{"d":"2018-06-05","o":66.97,"h":68.38,"l":66.86,"c":68.28,"v":277100},{"d":"2018-06-06","o":68.54,"h":69.21,"l":68.03,"c":69.18,"v":324600},{"d":"2018-06-07","o":68.07,"h":68.12,"l":65.48,"c":65.87,"v":716500},{"d":"2018-06-08","o":64.84,"h":65.42,"l":62.23,"c":63.09,"v":669100},{"d":"2018-06-11","o":63.08,"h":63.25,"l":61.18,"c":61.82,"v":386100},{"d":"2018-06-12","o":62.23,"h":62.23,"l":61.21,"c":62.17,"v":399700},{"d":"2018-06-13","o":62.17,"h":62.87,"l":61.73,"c":61.83,"v":304700},{"d":"2018-06-14","o":62,"h":62.67,"l":61.72,"c":61.93,"v":260500},{"d":"2018-06-15","o":61.38,"h":61.54,"l":60.09,"c":60.26,"v":600100},{"d":"2018-06-18","o":60,"h":60.84,"l":58.76,"c":60.7,"v":310000},{"d":"2018-06-19","o":59.89,"h":61.09,"l":59.59,"c":61.02,"v":301100},{"d":"2018-06-20","o":61.46,"h":61.95,"l":60.55,"c":61.01,"v":238700},{"d":"2018-06-21","o":61,"h":61.16,"l":60.03,"c":60.42,"v":304200},{"d":"2018-06-22","o":60.94,"h":61.27,"l":59.85,"c":60.85,"v":490500},{"d":"2018-06-25","o":60.35,"h":60.38,"l":58.59,"c":58.99,"v":529400},{"d":"2018-06-26","o":59.76,"h":60.98,"l":59.76,"c":60.37,"v":467100},{"d":"2018-06-27","o":60.5,"h":61.16,"l":58.38,"c":58.44,"v":186100},{"d":"2018-06-28","o":58.37,"h":58.93,"l":57.23,"c":57.94,"v":388000},{"d":"2018-06-29","o":58.32,"h":59.43,"l":58.08,"c":58.09,"v":255100},{"d":"2018-07-02","o":57.38,"h":58.91,"l":57.03,"c":58.83,"v":327900},{"d":"2018-07-03","o":59.03,"h":59.39,"l":57.15,"c":57.55,"v":257400},{"d":"2018-07-05","o":59.44,"h":60.51,"l":59.08,"c":60.27,"v":352200},{"d":"2018-07-06","o":60.27,"h":61.23,"l":59.17,"c":61.16,"v":232000},{"d":"2018-07-09","o":61.12,"h":61.54,"l":59.84,"c":61.13,"v":287400},{"d":"2018-07-10","o":61.05,"h":61.55,"l":60.95,"c":61.24,"v":194500},{"d":"2018-07-11","o":60.6,"h":60.86,"l":59.1,"c":59.13,"v":316100},{"d":"2018-07-12","o":59.36,"h":60.6,"l":59.14,"c":59.82,"v":386700},{"d":"2018-07-13","o":59.71,"h":60.34,"l":59.11,"c":59.14,"v":306400},{"d":"2018-07-16","o":59.05,"h":59.69,"l":58.89,"c":58.96,"v":347200},{"d":"2018-07-17","o":59.05,"h":60.27,"l":59.05,"c":59.95,"v":459300},{"d":"2018-07-18","o":60.66,"h":61.15,"l":60,"c":60.9,"v":1027800},{"d":"2018-07-19","o":60.82,"h":61.5,"l":60.23,"c":60.46,"v":538700},{"d":"2018-07-20","o":60.37,"h":60.71,"l":59.69,"c":59.84,"v":271800},{"d":"2018-07-23","o":59.6,"h":59.7,"l":58.11,"c":59.34,"v":243600},{"d":"2018-07-24","o":59.71,"h":60.34,"l":58.69,"c":58.83,"v":513000},{"d":"2018-07-25","o":58.82,"h":58.95,"l":56.22,"c":57.45,"v":464500},{"d":"2018-07-26","o":57.42,"h":59,"l":57.42,"c":58.39,"v":317100},{"d":"2018-07-27","o":59.16,"h":60.84,"l":59.16,"c":60,"v":388200},{"d":"2018-07-30","o":60.01,"h":61.13,"l":59.97,"c":60.28,"v":875400},{"d":"2018-07-31","o":57.75,"h":64.25,"l":57.75,"c":61.24,"v":1230700},{"d":"2018-08-01","o":61.16,"h":61.76,"l":59.3,"c":59.9,"v":938800},{"d":"2018-08-02","o":59.53,"h":60.61,"l":59.03,"c":60.05,"v":515700},{"d":"2018-08-03","o":60.36,"h":60.78,"l":59.5,"c":60.49,"v":405700},{"d":"2018-08-06","o":60.51,"h":61.44,"l":59.83,"c":61.28,"v":473700},{"d":"2018-08-07","o":61.53,"h":61.77,"l":60.99,"c":61.38,"v":269300},{"d":"2018-08-08","o":61.14,"h":62.37,"l":61.04,"c":62.34,"v":355500},{"d":"2018-08-09","o":62.22,"h":62.26,"l":60.94,"c":61.05,"v":465700},{"d":"2018-08-10","o":60.49,"h":60.62,"l":59.09,"c":59.53,"v":363000},{"d":"2018-08-13","o":59.73,"h":60.15,"l":59.4,"c":59.57,"v":331800},{"d":"2018-08-14","o":59.86,"h":60.71,"l":59.86,"c":60.04,"v":429300},{"d":"2018-08-15","o":59.64,"h":60.11,"l":58.6,"c":59.13,"v":356100},{"d":"2018-08-16","o":59.54,"h":59.78,"l":58.51,"c":58.68,"v":322100},{"d":"2018-08-17","o":58.16,"h":58.62,"l":56.72,"c":57.58,"v":541500},{"d":"2018-08-20","o":57.6,"h":58,"l":57.06,"c":57.49,"v":250500},{"d":"2018-08-21","o":57.66,"h":59.03,"l":57.66,"c":58.45,"v":318600},{"d":"2018-08-22","o":58.23,"h":58.91,"l":58.03,"c":58.51,"v":286100},{"d":"2018-08-23","o":58.62,"h":59.33,"l":58.16,"c":58.2,"v":301900},{"d":"2018-08-24","o":58.54,"h":58.75,"l":57.74,"c":58.04,"v":263100},{"d":"2018-08-27","o":58.37,"h":60.21,"l":58.27,"c":59.36,"v":299300},{"d":"2018-08-28","o":59.65,"h":60.22,"l":59.11,"c":59.66,"v":261900},{"d":"2018-08-29","o":59.75,"h":59.78,"l":58.85,"c":58.98,"v":419000},{"d":"2018-08-30","o":58.96,"h":59.76,"l":58.9,"c":59.13,"v":460800},{"d":"2018-08-31","o":58.97,"h":59.81,"l":58.6,"c":59.58,"v":432500},{"d":"2018-09-04","o":59.27,"h":59.54,"l":58.18,"c":59.14,"v":460800},{"d":"2018-09-05","o":59.42,"h":61.93,"l":59.21,"c":61.9,"v":752600},{"d":"2018-09-06","o":61.58,"h":62,"l":54.98,"c":55.02,"v":893700},{"d":"2018-09-07","o":55,"h":56.33,"l":54.9,"c":56.07,"v":398000},{"d":"2018-09-10","o":56.57,"h":56.57,"l":54.95,"c":55.65,"v":332300},{"d":"2018-09-11","o":55.25,"h":55.6,"l":53.79,"c":54.03,"v":406800},{"d":"2018-09-12","o":53.52,"h":53.83,"l":51.94,"c":52.16,"v":671600},{"d":"2018-09-13","o":52.73,"h":53.71,"l":52.32,"c":53.16,"v":392400},{"d":"2018-09-14","o":53.46,"h":53.89,"l":53.12,"c":53.69,"v":336200},{"d":"2018-09-17","o":53.9,"h":53.9,"l":52.52,"c":53.1,"v":350300},{"d":"2018-09-18","o":53.41,"h":53.49,"l":52.68,"c":52.99,"v":339400},{"d":"2018-09-19","o":53.15,"h":53.3,"l":52.03,"c":52.59,"v":249300},{"d":"2018-09-20","o":53.07,"h":53.51,"l":52.48,"c":52.79,"v":600200},{"d":"2018-09-21","o":52.67,"h":54.26,"l":52.67,"c":54.07,"v":686700},{"d":"2018-09-24","o":53.99,"h":54.09,"l":53.14,"c":54,"v":498500},{"d":"2018-09-25","o":53.55,"h":53.55,"l":51,"c":51.1,"v":545000},{"d":"2018-09-26","o":50.89,"h":51.42,"l":50.15,"c":50.55,"v":369600},{"d":"2018-09-27","o":50.79,"h":51.77,"l":50.5,"c":51.71,"v":302400},{"d":"2018-09-28","o":51.72,"h":51.91,"l":50.68,"c":51.65,"v":337700},{"d":"2018-10-01","o":51.89,"h":52.87,"l":51.38,"c":52.22,"v":512100},{"d":"2018-10-02","o":52.27,"h":53.45,"l":52.27,"c":52.56,"v":301300},{"d":"2018-10-03","o":52.97,"h":53.1,"l":51.8,"c":52.52,"v":304800},{"d":"2018-10-04","o":52.24,"h":52.24,"l":50.47,"c":50.59,"v":328500},{"d":"2018-10-05","o":50.59,"h":50.66,"l":48.29,"c":48.56,"v":513400},{"d":"2018-10-08","o":48.34,"h":49.43,"l":47.75,"c":48.05,"v":347200},{"d":"2018-10-09","o":47.85,"h":48.19,"l":47.38,"c":47.65,"v":329900},{"d":"2018-10-10","o":47.17,"h":48.13,"l":46.23,"c":46.33,"v":480200},{"d":"2018-10-11","o":46.13,"h":47.6,"l":45.75,"c":45.98,"v":451600},{"d":"2018-10-12","o":47.11,"h":47.72,"l":46.08,"c":46.58,"v":324100},{"d":"2018-10-15","o":46.45,"h":47.37,"l":45.99,"c":46.87,"v":243800},{"d":"2018-10-16","o":47.5,"h":48.56,"l":46.78,"c":48.42,"v":383800},{"d":"2018-10-17","o":49.06,"h":49.89,"l":48.11,"c":48.42,"v":456200},{"d":"2018-10-18","o":48.32,"h":48.32,"l":46.85,"c":46.9,"v":284700},{"d":"2018-10-19","o":46.79,"h":47.15,"l":45.14,"c":45.47,"v":403900},{"d":"2018-10-22","o":46,"h":46,"l":44.62,"c":45.17,"v":433500},{"d":"2018-10-23","o":43.94,"h":45.17,"l":43.52,"c":44.82,"v":308200},{"d":"2018-10-24","o":44.41,"h":45.23,"l":42.84,"c":42.9,"v":409400},{"d":"2018-10-25","o":42.55,"h":45.19,"l":42.55,"c":45,"v":485200},{"d":"2018-10-26","o":43.86,"h":44.83,"l":42.81,"c":44.22,"v":379000},{"d":"2018-10-29","o":44.74,"h":45.99,"l":43.22,"c":44.09,"v":507500},{"d":"2018-10-30","o":41.06,"h":44.2,"l":40.43,"c":41.43,"v":1223100},{"d":"2018-10-31","o":41.8,"h":43.51,"l":41.43,"c":43.03,"v":684500},{"d":"2018-11-01","o":43.49,"h":47.91,"l":43.49,"c":47.12,"v":610300},{"d":"2018-11-02","o":47.28,"h":47.85,"l":45.72,"c":46.87,"v":508000},{"d":"2018-11-05","o":46.89,"h":47.03,"l":44.26,"c":44.77,"v":347800},{"d":"2018-11-06","o":44.58,"h":45.3,"l":44.06,"c":45.05,"v":413600},{"d":"2018-11-07","o":45.57,"h":45.69,"l":44.36,"c":45.29,"v":406500},{"d":"2018-11-08","o":45.04,"h":46.07,"l":44.11,"c":45.01,"v":248300},{"d":"2018-11-09","o":44.6,"h":44.6,"l":42.73,"c":43.37,"v":347000},{"d":"2018-11-12","o":43.12,"h":43.13,"l":41.56,"c":41.84,"v":321900},{"d":"2018-11-13","o":42.16,"h":43.07,"l":41.74,"c":41.99,"v":322800},{"d":"2018-11-14","o":42.5,"h":43.38,"l":41.41,"c":42.01,"v":334600},{"d":"2018-11-15","o":41.66,"h":43.23,"l":41.02,"c":42.96,"v":253400},{"d":"2018-11-16","o":41.89,"h":43.6,"l":41.26,"c":43.46,"v":346800},{"d":"2018-11-19","o":43.4,"h":43.93,"l":42.12,"c":42.4,"v":248800},{"d":"2018-11-20","o":41.45,"h":43.53,"l":41.05,"c":42.51,"v":259200},{"d":"2018-11-21","o":43.05,"h":43.76,"l":42.68,"c":43.25,"v":167700},{"d":"2018-11-23","o":42.85,"h":44.02,"l":42.6,"c":43.32,"v":109900},{"d":"2018-11-26","o":43.82,"h":44.94,"l":43.47,"c":44.77,"v":277700},{"d":"2018-11-27","o":44.6,"h":45.56,"l":44.34,"c":45.01,"v":291500},{"d":"2018-11-28","o":45.42,"h":46.97,"l":44.81,"c":46.9,"v":293900},{"d":"2018-11-29","o":46.62,"h":47.23,"l":45.94,"c":46.65,"v":363100},{"d":"2018-11-30","o":46.52,"h":47.18,"l":45.83,"c":47.04,"v":303700},{"d":"2018-12-03","o":47.73,"h":48.15,"l":46.37,"c":47,"v":354700},{"d":"2018-12-04","o":46.8,"h":47.18,"l":44.33,"c":44.73,"v":354800},{"d":"2018-12-06","o":43.8,"h":43.98,"l":42.98,"c":43.63,"v":365600},{"d":"2018-12-07","o":43.52,"h":43.8,"l":41.46,"c":41.6,"v":290700},{"d":"2018-12-10","o":41.79,"h":42.11,"l":41.32,"c":41.71,"v":321600},{"d":"2018-12-11","o":42.41,"h":43.06,"l":41.03,"c":41.17,"v":272700},{"d":"2018-12-12","o":41.6,"h":42.68,"l":41.18,"c":42.11,"v":307000},{"d":"2018-12-13","o":42.47,"h":42.8,"l":41.16,"c":41.2,"v":408600},{"d":"2018-12-14","o":40.69,"h":42.16,"l":40.65,"c":41.01,"v":349700},{"d":"2018-12-17","o":40.86,"h":42.14,"l":40.86,"c":40.98,"v":464300},{"d":"2018-12-18","o":41.29,"h":42.78,"l":41.02,"c":42.25,"v":385100},{"d":"2018-12-19","o":41.95,"h":42.72,"l":40.36,"c":40.43,"v":492900},{"d":"2018-12-20","o":40.41,"h":41.28,"l":39.5,"c":40.29,"v":439700},{"d":"2018-12-21","o":40.29,"h":40.97,"l":39.78,"c":40,"v":1313700},{"d":"2018-12-24","o":39.75,"h":40.22,"l":38.74,"c":38.84,"v":146800},{"d":"2018-12-26","o":39.14,"h":41.49,"l":38.77,"c":41.42,"v":264900},{"d":"2018-12-27","o":40.67,"h":42.76,"l":40.67,"c":42.69,"v":362700},{"d":"2018-12-28","o":42.84,"h":43.87,"l":41.93,"c":42.71,"v":346700},{"d":"2018-12-31","o":43.05,"h":43.18,"l":41.98,"c":42.93,"v":281300},{"d":"2019-01-02","o":42.08,"h":43.88,"l":42.08,"c":43.35,"v":218600},{"d":"2019-01-03","o":42.95,"h":42.95,"l":40.76,"c":40.99,"v":301100},{"d":"2019-01-04","o":41.66,"h":43.26,"l":41.27,"c":42.99,"v":198600},{"d":"2019-01-07","o":43.13,"h":44.9,"l":43.02,"c":44.04,"v":219400},{"d":"2019-01-08","o":44.34,"h":44.34,"l":42.34,"c":42.97,"v":220800},{"d":"2019-01-09","o":43.01,"h":44.78,"l":43.01,"c":44.66,"v":277700},{"d":"2019-01-10","o":44.33,"h":45.74,"l":44.13,"c":45.63,"v":208500},{"d":"2019-01-11","o":45.42,"h":46.4,"l":45.19,"c":46.03,"v":247900},{"d":"2019-01-14","o":45.55,"h":45.8,"l":44.64,"c":45.51,"v":202500},{"d":"2019-01-15","o":45.63,"h":45.84,"l":44.7,"c":45.45,"v":154300},{"d":"2019-01-16","o":45.46,"h":46.82,"l":45.35,"c":45.61,"v":314200},{"d":"2019-01-17","o":45.39,"h":45.95,"l":44.87,"c":45.74,"v":293000},{"d":"2019-01-18","o":45.89,"h":48.5,"l":45.89,"c":48,"v":342900},{"d":"2019-01-22","o":47.68,"h":47.68,"l":45.29,"c":45.63,"v":309100},{"d":"2019-01-23","o":46.04,"h":46.29,"l":45.09,"c":45.25,"v":245200},{"d":"2019-01-24","o":45.75,"h":49.09,"l":45.43,"c":48.55,"v":271900},{"d":"2019-01-25","o":48.99,"h":51.11,"l":48.6,"c":51,"v":357500},{"d":"2019-01-28","o":49.64,"h":51.94,"l":47.66,"c":51,"v":279100},{"d":"2019-01-29","o":50.99,"h":50.99,"l":49.22,"c":49.42,"v":299400},{"d":"2019-01-30","o":49.98,"h":51.38,"l":49.75,"c":50.85,"v":362100},{"d":"2019-01-31","o":50.54,"h":51.94,"l":50.43,"c":51.29,"v":294500},{"d":"2019-02-01","o":51.66,"h":52.5,"l":50.69,"c":51.85,"v":314000},{"d":"2019-02-04","o":52.15,"h":53,"l":51.88,"c":52.52,"v":418200},{"d":"2019-02-05","o":49.9,"h":51.79,"l":48.93,"c":49.99,"v":570700},{"d":"2019-02-06","o":50.04,"h":52.04,"l":49.76,"c":50.95,"v":321800},{"d":"2019-02-07","o":50.5,"h":50.67,"l":49.15,"c":50.01,"v":299000},{"d":"2019-02-08","o":49.19,"h":50.33,"l":48.68,"c":49.58,"v":339800},{"d":"2019-02-11","o":49.51,"h":50.1,"l":48.42,"c":48.75,"v":249000},{"d":"2019-02-12","o":49.11,"h":50.02,"l":48.99,"c":49.97,"v":243600},{"d":"2019-02-13","o":50.06,"h":50.92,"l":49.56,"c":50.46,"v":294900},{"d":"2019-02-14","o":50.31,"h":51.25,"l":50.27,"c":50.72,"v":182300},{"d":"2019-02-15","o":50.78,"h":51.19,"l":50.44,"c":51.16,"v":191400},{"d":"2019-02-19","o":51.15,"h":51.73,"l":50.54,"c":50.93,"v":233000},{"d":"2019-02-20","o":50.92,"h":52.56,"l":50.73,"c":52.31,"v":205000},{"d":"2019-02-21","o":52.09,"h":52.31,"l":50.81,"c":51.62,"v":237100},{"d":"2019-02-22","o":51.87,"h":52.05,"l":50.81,"c":51.94,"v":246400},{"d":"2019-02-25","o":52.52,"h":53.31,"l":51.88,"c":51.92,"v":193800},{"d":"2019-02-26","o":51.86,"h":52.35,"l":51.11,"c":51.58,"v":202800},{"d":"2019-02-27","o":51.39,"h":51.39,"l":50.21,"c":50.65,"v":120800},{"d":"2019-02-28","o":50.51,"h":51.12,"l":50.05,"c":50.37,"v":259900},{"d":"2019-03-01","o":50.78,"h":51.72,"l":50.48,"c":51.15,"v":170100},{"d":"2019-03-04","o":51.28,"h":52.05,"l":50.58,"c":50.93,"v":238000},{"d":"2019-03-05","o":50.97,"h":51.35,"l":50.31,"c":50.31,"v":262700},{"d":"2019-03-06","o":50.37,"h":50.37,"l":48.8,"c":49.08,"v":284000},{"d":"2019-03-07","o":48.94,"h":48.94,"l":47.05,"c":47.14,"v":275900},{"d":"2019-03-08","o":46.59,"h":47.5,"l":46.01,"c":46.74,"v":197200},{"d":"2019-03-11","o":46.98,"h":48.41,"l":46.58,"c":47.93,"v":314500},{"d":"2019-03-12","o":48.09,"h":48.2,"l":47.36,"c":47.88,"v":351300},{"d":"2019-03-13","o":47.97,"h":48,"l":47.19,"c":47.24,"v":175300},{"d":"2019-03-14","o":47.23,"h":48.22,"l":46.74,"c":47.55,"v":232600},{"d":"2019-03-15","o":47.76,"h":49.99,"l":46.97,"c":48.55,"v":492500},{"d":"2019-03-18","o":48.53,"h":49.35,"l":48.05,"c":48.63,"v":186900},{"d":"2019-03-19","o":48.88,"h":49.52,"l":48.55,"c":48.94,"v":232200},{"d":"2019-03-20","o":48.93,"h":49.72,"l":48.37,"c":48.97,"v":427500},{"d":"2019-03-21","o":48.92,"h":51.34,"l":48.92,"c":50.72,"v":174300},{"d":"2019-03-22","o":50.3,"h":50.79,"l":48.63,"c":48.85,"v":229700},{"d":"2019-03-25","o":48.76,"h":49.24,"l":48.06,"c":48.55,"v":189400},{"d":"2019-03-26","o":48.84,"h":49.3,"l":48.02,"c":48.18,"v":220000},{"d":"2019-03-27","o":47.95,"h":48.61,"l":47.27,"c":47.99,"v":271700},{"d":"2019-03-28","o":48.05,"h":48.55,"l":47.44,"c":48.38,"v":202600},{"d":"2019-03-29","o":48.77,"h":49.87,"l":48.2,"c":49.68,"v":303900},{"d":"2019-04-01","o":50.21,"h":50.95,"l":50.13,"c":50.86,"v":373300},{"d":"2019-04-02","o":50.87,"h":51.29,"l":50.38,"c":51.02,"v":240100},{"d":"2019-04-03","o":51.7,"h":52.97,"l":51.61,"c":52.55,"v":476700},{"d":"2019-04-04","o":52.55,"h":53.11,"l":52.31,"c":52.83,"v":379900},{"d":"2019-04-05","o":52.85,"h":55,"l":52.78,"c":54.83,"v":442400},{"d":"2019-04-08","o":54.75,"h":54.86,"l":54.15,"c":54.64,"v":302300},{"d":"2019-04-09","o":54.47,"h":55.06,"l":53.65,"c":54.05,"v":484300},{"d":"2019-04-10","o":54.16,"h":54.98,"l":53.37,"c":53.71,"v":245600},{"d":"2019-04-11","o":53.82,"h":54.13,"l":53.35,"c":53.51,"v":126600},{"d":"2019-04-12","o":54.05,"h":54.78,"l":53.15,"c":54.6,"v":203300},{"d":"2019-04-15","o":54.55,"h":54.92,"l":53.78,"c":54.15,"v":200500},{"d":"2019-04-16","o":54.47,"h":56.35,"l":54.18,"c":55.75,"v":279500},{"d":"2019-04-17","o":56.43,"h":56.92,"l":55.77,"c":56.88,"v":364200},{"d":"2019-04-18","o":57.19,"h":58.06,"l":56.8,"c":57.52,"v":364200},{"d":"2019-04-22","o":57.45,"h":57.62,"l":56.63,"c":57.38,"v":190200},{"d":"2019-04-23","o":57.44,"h":57.89,"l":56.85,"c":57.15,"v":266700},{"d":"2019-04-24","o":57.18,"h":59.15,"l":56.76,"c":58.82,"v":388800},{"d":"2019-04-25","o":59.09,"h":59.3,"l":57.72,"c":58.41,"v":325000},{"d":"2019-04-26","o":58.03,"h":58.05,"l":56.13,"c":57.76,"v":224300},{"d":"2019-04-29","o":57.77,"h":58.31,"l":57.1,"c":57.51,"v":189500},{"d":"2019-04-30","o":57.6,"h":58.12,"l":57.05,"c":57.76,"v":245800},{"d":"2019-05-01","o":58.21,"h":58.36,"l":57.05,"c":57.12,"v":405100},{"d":"2019-05-02","o":57.1,"h":58.8,"l":57.07,"c":57.36,"v":233200},{"d":"2019-05-03","o":57.5,"h":58.99,"l":57.21,"c":58.93,"v":289200},{"d":"2019-05-06","o":57.27,"h":57.83,"l":56.36,"c":56.59,"v":584400},{"d":"2019-05-07","o":55.25,"h":55.65,"l":50.67,"c":51.45,"v":1004900},{"d":"2019-05-08","o":51.11,"h":52.28,"l":51.11,"c":51.83,"v":392800},{"d":"2019-05-09","o":50.97,"h":51.64,"l":50.19,"c":51.36,"v":379600},{"d":"2019-05-10","o":50.82,"h":51.63,"l":50.37,"c":50.94,"v":263100},{"d":"2019-05-13","o":49.46,"h":49.86,"l":47.2,"c":47.27,"v":568600},{"d":"2019-05-14","o":47.64,"h":48.75,"l":47.53,"c":48.53,"v":329500},{"d":"2019-05-15","o":51.75,"h":54.32,"l":50.79,"c":53.84,"v":769200},{"d":"2019-05-16","o":53.51,"h":54.09,"l":52.78,"c":53.32,"v":469900},{"d":"2019-05-17","o":52.91,"h":53.2,"l":51.68,"c":51.9,"v":449100},{"d":"2019-05-20","o":50.84,"h":51.34,"l":49.7,"c":50.33,"v":509000},{"d":"2019-05-21","o":51.2,"h":51.84,"l":50.79,"c":51.73,"v":290500},{"d":"2019-05-22","o":51,"h":51.34,"l":49.69,"c":50.93,"v":242500},{"d":"2019-05-23","o":49.97,"h":50.52,"l":49.34,"c":50.31,"v":462900},{"d":"2019-05-24","o":50.82,"h":51.1,"l":50.17,"c":50.38,"v":361700},{"d":"2019-05-28","o":50.48,"h":50.86,"l":49.9,"c":50.51,"v":339600},{"d":"2019-05-29","o":49.9,"h":51.15,"l":49.9,"c":50.56,"v":432100},{"d":"2019-05-30","o":50.85,"h":51.58,"l":50.76,"c":50.91,"v":232900},{"d":"2019-05-31","o":50.11,"h":50.56,"l":49.6,"c":50.17,"v":365500},{"d":"2019-06-03","o":50.13,"h":50.78,"l":49.8,"c":50.11,"v":404600},{"d":"2019-06-04","o":50.39,"h":51.9,"l":50.28,"c":51.87,"v":217200},{"d":"2019-06-05","o":52.19,"h":52.76,"l":51.03,"c":52.21,"v":176100},{"d":"2019-06-06","o":52.33,"h":53.59,"l":51.51,"c":53.31,"v":287500},{"d":"2019-06-07","o":53.53,"h":54.12,"l":53.05,"c":53.88,"v":170800},{"d":"2019-06-10","o":54.33,"h":56.36,"l":54.26,"c":56.12,"v":272500},{"d":"2019-06-11","o":56.97,"h":57.04,"l":55.05,"c":55.14,"v":372300},{"d":"2019-06-12","o":54.54,"h":54.54,"l":52.34,"c":52.39,"v":181700},{"d":"2019-06-13","o":52.86,"h":53.31,"l":51.88,"c":52.3,"v":298800},{"d":"2019-06-14","o":51.51,"h":51.63,"l":50.12,"c":51.4,"v":293400},{"d":"2019-06-17","o":51.56,"h":51.84,"l":50.79,"c":50.84,"v":279200},{"d":"2019-06-18","o":51.57,"h":53.59,"l":51.36,"c":52.71,"v":206100},{"d":"2019-06-19","o":52.81,"h":53.51,"l":52.47,"c":53.38,"v":228700},{"d":"2019-06-20","o":54.26,"h":54.56,"l":53.12,"c":53.89,"v":211500},{"d":"2019-06-21","o":53.54,"h":54.47,"l":53.19,"c":53.37,"v":434700},{"d":"2019-06-24","o":53.41,"h":53.73,"l":53.11,"c":53.47,"v":309300},{"d":"2019-06-25","o":53.4,"h":54.07,"l":53.11,"c":53.94,"v":547000},{"d":"2019-06-26","o":54.63,"h":55.19,"l":53.96,"c":54.68,"v":310000},{"d":"2019-06-27","o":54.76,"h":56.46,"l":54.41,"c":56.43,"v":459100},{"d":"2019-06-28","o":56.73,"h":57.47,"l":56.19,"c":56.27,"v":355900},{"d":"2019-07-01","o":58.01,"h":58.26,"l":56.55,"c":57.34,"v":274300},{"d":"2019-07-02","o":57.09,"h":57.3,"l":55.55,"c":56.07,"v":581600},{"d":"2019-07-03","o":56.31,"h":56.31,"l":55.08,"c":55.35,"v":240300},{"d":"2019-07-05","o":54.89,"h":55.29,"l":54.22,"c":55.29,"v":167700},{"d":"2019-07-08","o":53.5,"h":53.8,"l":51.28,"c":51.79,"v":584200},{"d":"2019-07-09","o":51.33,"h":52.16,"l":51.11,"c":52.1,"v":450100},{"d":"2019-07-10","o":52.35,"h":53.71,"l":52.35,"c":53.14,"v":214100},{"d":"2019-07-11","o":53.13,"h":53.67,"l":51.83,"c":52.05,"v":239900},{"d":"2019-07-12","o":52.45,"h":53.8,"l":52.27,"c":53.49,"v":193900},{"d":"2019-07-15","o":53.63,"h":54.12,"l":53.23,"c":53.85,"v":186500},{"d":"2019-07-16","o":53.5,"h":53.89,"l":52.81,"c":53.08,"v":193400},{"d":"2019-07-17","o":53.5,"h":54.45,"l":53.07,"c":54.07,"v":225300},{"d":"2019-07-18","o":53.95,"h":56.44,"l":53.95,"c":55.75,"v":343900},{"d":"2019-07-19","o":56.02,"h":56.85,"l":55.42,"c":55.56,"v":203700},{"d":"2019-07-22","o":55.75,"h":57.09,"l":55.46,"c":56.88,"v":166900},{"d":"2019-07-23","o":57.3,"h":58.2,"l":55.87,"c":58.19,"v":210900},{"d":"2019-07-24","o":57.99,"h":60.76,"l":57.98,"c":60.55,"v":289500},{"d":"2019-07-25","o":60.19,"h":60.54,"l":58.89,"c":58.94,"v":201700},{"d":"2019-07-26","o":59.29,"h":59.87,"l":58.91,"c":59.56,"v":128300},{"d":"2019-07-29","o":59.07,"h":59.26,"l":58.56,"c":59.03,"v":157600},{"d":"2019-07-30","o":58.38,"h":59.8,"l":57.74,"c":59.28,"v":252800},{"d":"2019-07-31","o":59.29,"h":59.61,"l":57.84,"c":58.4,"v":318500},{"d":"2019-08-01","o":58.44,"h":59.94,"l":55.78,"c":56.45,"v":246500},{"d":"2019-08-02","o":56.08,"h":56.59,"l":53.87,"c":54.25,"v":328100},{"d":"2019-08-05","o":52.97,"h":53.59,"l":51.05,"c":51.3,"v":507500},{"d":"2019-08-06","o":53.99,"h":54,"l":48.59,"c":48.99,"v":696700},{"d":"2019-08-07","o":48.11,"h":48.43,"l":46.57,"c":48.38,"v":502400},{"d":"2019-08-08","o":48.58,"h":50.5,"l":48.58,"c":50.3,"v":337700},{"d":"2019-08-09","o":49.76,"h":50,"l":47.98,"c":48.49,"v":277500},{"d":"2019-08-12","o":48.23,"h":48.74,"l":47.65,"c":48.3,"v":156500},{"d":"2019-08-13","o":48.05,"h":50,"l":47.9,"c":48.77,"v":190100},{"d":"2019-08-14","o":47.25,"h":47.9,"l":46.81,"c":47.42,"v":375700},{"d":"2019-08-15","o":47.7,"h":48.06,"l":47.05,"c":47.44,"v":202600},{"d":"2019-08-16","o":47.76,"h":48.62,"l":47.36,"c":48.11,"v":196300},{"d":"2019-08-19","o":49.29,"h":49.7,"l":48.7,"c":49.5,"v":238200},{"d":"2019-08-20","o":49.43,"h":49.96,"l":48.61,"c":48.76,"v":186300},{"d":"2019-08-21","o":49.56,"h":50.12,"l":49.13,"c":50.08,"v":247200},{"d":"2019-08-22","o":50.3,"h":50.55,"l":49.5,"c":49.9,"v":110300},{"d":"2019-08-23","o":49.47,"h":49.77,"l":47.62,"c":47.81,"v":138300},{"d":"2019-08-26","o":48.41,"h":48.72,"l":47.66,"c":47.83,"v":116600},{"d":"2019-08-27","o":48.11,"h":48.73,"l":47.32,"c":47.42,"v":336000},{"d":"2019-08-28","o":47.27,"h":48.47,"l":46.79,"c":48.25,"v":177900},{"d":"2019-08-29","o":49.26,"h":50.4,"l":49.26,"c":50.29,"v":129000},{"d":"2019-08-30","o":50.86,"h":51.93,"l":50.42,"c":51.64,"v":222900},{"d":"2019-09-03","o":51.31,"h":52.24,"l":50.98,"c":52,"v":400100},{"d":"2019-09-04","o":52.67,"h":53.68,"l":52.67,"c":53.55,"v":165400},{"d":"2019-09-05","o":54.71,"h":56.85,"l":54.22,"c":55.7,"v":286300},{"d":"2019-09-06","o":56,"h":56,"l":54.11,"c":55.3,"v":132000},{"d":"2019-09-09","o":55.73,"h":56.42,"l":55.49,"c":56.13,"v":221700},{"d":"2019-09-10","o":56.06,"h":56.35,"l":55.22,"c":56.35,"v":197900},{"d":"2019-09-11","o":56.82,"h":58.43,"l":56.09,"c":57.86,"v":277400},{"d":"2019-09-12","o":58.41,"h":58.41,"l":56.86,"c":57.17,"v":471100},{"d":"2019-09-13","o":57.11,"h":57.15,"l":55.97,"c":56.34,"v":329700},{"d":"2019-09-16","o":56.11,"h":57.54,"l":55.32,"c":57.35,"v":281200},{"d":"2019-09-17","o":57.14,"h":57.9,"l":56.8,"c":57.58,"v":151400},{"d":"2019-09-18","o":57.63,"h":57.71,"l":56.35,"c":57.53,"v":241400},{"d":"2019-09-19","o":57.92,"h":58.18,"l":57.24,"c":57.28,"v":144400},{"d":"2019-09-20","o":57.52,"h":57.77,"l":55.88,"c":56.34,"v":329400},{"d":"2019-09-23","o":57.64,"h":58.5,"l":56.96,"c":58.28,"v":227000},{"d":"2019-09-24","o":58.88,"h":59.75,"l":57.61,"c":58.25,"v":380600},{"d":"2019-09-25","o":57.73,"h":59.04,"l":57.22,"c":58.97,"v":238600},{"d":"2019-09-26","o":60,"h":60.54,"l":59.16,"c":59.52,"v":254100},{"d":"2019-09-27","o":59.57,"h":59.78,"l":56.98,"c":57.48,"v":263000},{"d":"2019-09-30","o":57.85,"h":58.18,"l":57.1,"c":57.41,"v":200400},{"d":"2019-10-01","o":57.8,"h":58.89,"l":55.7,"c":56.04,"v":176000},{"d":"2019-10-02","o":55.53,"h":55.53,"l":53.69,"c":54.64,"v":294300},{"d":"2019-10-03","o":54.73,"h":54.86,"l":53.44,"c":54.79,"v":242800},{"d":"2019-10-04","o":55.2,"h":56.09,"l":55.08,"c":56.02,"v":180400},{"d":"2019-10-07","o":55.57,"h":56.04,"l":54.9,"c":55.53,"v":227800},{"d":"2019-10-08","o":54.9,"h":54.93,"l":53.22,"c":53.27,"v":186400},{"d":"2019-10-09","o":53.98,"h":54.42,"l":53.44,"c":54.07,"v":235100},{"d":"2019-10-10","o":54.25,"h":55.1,"l":53.48,"c":53.94,"v":217200},{"d":"2019-10-11","o":53.19,"h":55.11,"l":53.19,"c":53.83,"v":457200},{"d":"2019-10-14","o":53.67,"h":54.28,"l":53.33,"c":54.01,"v":230500},{"d":"2019-10-15","o":54.07,"h":54.57,"l":53.2,"c":54.49,"v":396000},{"d":"2019-10-16","o":54.29,"h":54.47,"l":52.56,"c":52.66,"v":209900},{"d":"2019-10-17","o":53.3,"h":54.38,"l":53.3,"c":54.01,"v":280200},{"d":"2019-10-18","o":53.73,"h":54.18,"l":52.81,"c":53.18,"v":266300},{"d":"2019-10-21","o":53.83,"h":54.43,"l":53.36,"c":53.42,"v":200700},{"d":"2019-10-22","o":53.7,"h":54.59,"l":53.31,"c":54.53,"v":369300},{"d":"2019-10-23","o":54.27,"h":54.27,"l":52.01,"c":52.83,"v":242700},{"d":"2019-10-24","o":54.63,"h":58.41,"l":54.63,"c":58.26,"v":595300},{"d":"2019-10-25","o":58.22,"h":60.78,"l":57.43,"c":59.9,"v":565600},{"d":"2019-10-28","o":60.14,"h":61.82,"l":60.14,"c":61.6,"v":267800},{"d":"2019-10-29","o":61.46,"h":61.8,"l":59.78,"c":60.07,"v":292100},{"d":"2019-10-30","o":60.07,"h":60.07,"l":58.85,"c":59.33,"v":158200},{"d":"2019-10-31","o":59.19,"h":59.7,"l":57.29,"c":59.1,"v":340400},{"d":"2019-11-01","o":59.58,"h":62.01,"l":59.37,"c":61.55,"v":274600},{"d":"2019-11-04","o":62.25,"h":63.03,"l":61.68,"c":62.83,"v":266200},{"d":"2019-11-05","o":63.28,"h":64.59,"l":62.74,"c":64.27,"v":455500},{"d":"2019-11-06","o":64.06,"h":64.06,"l":62.37,"c":63.14,"v":437400},{"d":"2019-11-07","o":63.98,"h":63.99,"l":63.06,"c":63.89,"v":247900},{"d":"2019-11-08","o":63.37,"h":64.12,"l":62.88,"c":63.61,"v":251900},{"d":"2019-11-11","o":62.98,"h":63.85,"l":62.61,"c":63.23,"v":352500},{"d":"2019-11-12","o":70.78,"h":72.26,"l":65.43,"c":65.6,"v":1090200},{"d":"2019-11-13","o":65.42,"h":66.22,"l":63.46,"c":64.07,"v":487600},{"d":"2019-11-14","o":63.87,"h":64.49,"l":63.25,"c":64.07,"v":229100},{"d":"2019-11-15","o":64.89,"h":66.33,"l":64.73,"c":65.76,"v":374900},{"d":"2019-11-18","o":65.44,"h":66.4,"l":64.96,"c":65.56,"v":269400},{"d":"2019-11-19","o":66.07,"h":66.07,"l":64.56,"c":64.56,"v":189300},{"d":"2019-11-20","o":64.19,"h":64.6,"l":63,"c":63.17,"v":234600},{"d":"2019-11-21","o":62.79,"h":62.82,"l":60.03,"c":60.98,"v":369900},{"d":"2019-11-22","o":61.44,"h":61.44,"l":60.06,"c":60.65,"v":143400},{"d":"2019-11-25","o":60.86,"h":63.48,"l":60.86,"c":63.38,"v":286100},{"d":"2019-11-26","o":63.48,"h":64.14,"l":62.98,"c":64.06,"v":236400},{"d":"2019-11-27","o":64.38,"h":65.52,"l":64.06,"c":65.37,"v":139000},{"d":"2019-11-29","o":64.95,"h":65.26,"l":64.08,"c":64.21,"v":91000},{"d":"2019-12-02","o":64.39,"h":64.39,"l":62.73,"c":63.16,"v":262800},{"d":"2019-12-03","o":61.76,"h":62.21,"l":61.14,"c":61.69,"v":189000},{"d":"2019-12-04","o":62.48,"h":63.59,"l":61.93,"c":62.75,"v":288700},{"d":"2019-12-05","o":63.41,"h":63.72,"l":63,"c":63.6,"v":270300},{"d":"2019-12-06","o":64.14,"h":65.36,"l":63.46,"c":65.27,"v":359300},{"d":"2019-12-09","o":65.14,"h":65.34,"l":64.67,"c":64.96,"v":182800},{"d":"2019-12-10","o":64.96,"h":66.11,"l":64.66,"c":65.83,"v":179000},{"d":"2019-12-11","o":65.84,"h":67.69,"l":65.6,"c":67.32,"v":164500},{"d":"2019-12-12","o":67.19,"h":69.77,"l":66.72,"c":69.51,"v":355600},{"d":"2019-12-13","o":69.24,"h":70.33,"l":68.43,"c":68.73,"v":288900},{"d":"2019-12-16","o":69.34,"h":70.23,"l":67.88,"c":68.27,"v":251700},{"d":"2019-12-17","o":68.52,"h":69.04,"l":68.22,"c":69.02,"v":238800},{"d":"2019-12-18","o":69.19,"h":70.6,"l":68.69,"c":69.96,"v":311700},{"d":"2019-12-19","o":70.06,"h":70.53,"l":68.97,"c":70.26,"v":243600},{"d":"2019-12-20","o":70.96,"h":71.07,"l":70.09,"c":70.34,"v":968900},{"d":"2019-12-23","o":70.93,"h":71.56,"l":70.15,"c":71.3,"v":235100},{"d":"2019-12-24","o":71.78,"h":71.78,"l":70.85,"c":71.48,"v":144400},{"d":"2019-12-26","o":71.71,"h":71.71,"l":71.08,"c":71.48,"v":112100},{"d":"2019-12-27","o":71.65,"h":71.78,"l":70.77,"c":71.48,"v":155800},{"d":"2019-12-30","o":71.4,"h":71.46,"l":70.35,"c":71.21,"v":382400},{"d":"2019-12-31","o":71.02,"h":71.64,"l":70.53,"c":71.2,"v":179600},{"d":"2020-01-02","o":72,"h":72.13,"l":70.52,"c":71.72,"v":173700},{"d":"2020-01-03","o":70.24,"h":72.24,"l":70.21,"c":71.55,"v":274100},{"d":"2020-01-06","o":70.55,"h":70.55,"l":69.58,"c":69.71,"v":209100},{"d":"2020-01-07","o":69.67,"h":71.62,"l":69.21,"c":71.15,"v":277300},{"d":"2020-01-08","o":71.09,"h":71.57,"l":70.79,"c":70.84,"v":231100},{"d":"2020-01-09","o":71.42,"h":71.9,"l":71.09,"c":71.5,"v":221600},{"d":"2020-01-10","o":71.75,"h":72.08,"l":70.45,"c":70.75,"v":137300},{"d":"2020-01-13","o":70.97,"h":71.66,"l":70.5,"c":71.6,"v":215300},{"d":"2020-01-14","o":71.9,"h":75.11,"l":71.3,"c":73.28,"v":486200},{"d":"2020-01-15","o":73.18,"h":74.63,"l":72.74,"c":73.08,"v":411800},{"d":"2020-01-16","o":73.88,"h":75.05,"l":73.83,"c":74.19,"v":222900},{"d":"2020-01-17","o":74.9,"h":74.9,"l":73.03,"c":74.01,"v":195000},{"d":"2020-01-21","o":74.18,"h":76.2,"l":74,"c":76.11,"v":393500},{"d":"2020-01-22","o":76.52,"h":77.87,"l":75.01,"c":75.24,"v":202100},{"d":"2020-01-23","o":75.66,"h":76.49,"l":75.01,"c":76.44,"v":300700},{"d":"2020-01-24","o":77,"h":77.11,"l":74.64,"c":75.26,"v":214400},{"d":"2020-01-27","o":72.78,"h":72.94,"l":71.11,"c":71.62,"v":283600},{"d":"2020-01-28","o":72.33,"h":73.78,"l":71.1,"c":73.19,"v":292500},{"d":"2020-01-29","o":73.4,"h":74.18,"l":72.33,"c":72.61,"v":264700},{"d":"2020-01-30","o":72.76,"h":74,"l":71.48,"c":72.98,"v":202600},{"d":"2020-01-31","o":72.53,"h":72.56,"l":69.69,"c":69.94,"v":201500},{"d":"2020-02-03","o":70.35,"h":72.12,"l":70.35,"c":71.07,"v":220800},{"d":"2020-02-04","o":72.5,"h":73.56,"l":71.8,"c":72.9,"v":213600},{"d":"2020-02-05","o":74.05,"h":74.08,"l":72.44,"c":73.7,"v":159800},{"d":"2020-02-06","o":73.68,"h":73.83,"l":72.69,"c":73.15,"v":164700},{"d":"2020-02-07","o":72.47,"h":72.47,"l":70.4,"c":71.02,"v":234100},{"d":"2020-02-10","o":70.53,"h":71.93,"l":70.21,"c":71.84,"v":490900},{"d":"2020-02-11","o":72.54,"h":75.15,"l":72.09,"c":74.91,"v":262200},{"d":"2020-02-12","o":75.62,"h":76.85,"l":75.11,"c":76.5,"v":337500},{"d":"2020-02-13","o":76.16,"h":78.21,"l":75.72,"c":77.94,"v":326200},{"d":"2020-02-14","o":78.01,"h":78.49,"l":75.95,"c":76.86,"v":265200},{"d":"2020-02-18","o":76.94,"h":76.94,"l":71.42,"c":72,"v":433400},{"d":"2020-02-19","o":73.12,"h":74.03,"l":70.28,"c":71.09,"v":366700},{"d":"2020-02-20","o":70.53,"h":71.33,"l":68.59,"c":69.39,"v":280700},{"d":"2020-02-21","o":68.84,"h":68.91,"l":66.59,"c":66.76,"v":197700},{"d":"2020-02-24","o":64,"h":64.94,"l":62.49,"c":62.97,"v":260700},{"d":"2020-02-25","o":63.55,"h":63.78,"l":59.96,"c":60.52,"v":344300},{"d":"2020-02-26","o":60.9,"h":62.12,"l":60.35,"c":60.77,"v":216700},{"d":"2020-02-27","o":58.4,"h":61.13,"l":57.82,"c":60.01,"v":481800},{"d":"2020-02-28","o":57.17,"h":60.73,"l":57.05,"c":59.48,"v":381800},{"d":"2020-03-02","o":59.73,"h":60.17,"l":57.81,"c":59.94,"v":287800},{"d":"2020-03-03","o":59.79,"h":61.57,"l":58.51,"c":59.62,"v":536400},{"d":"2020-03-04","o":60.41,"h":63.18,"l":59.84,"c":63.06,"v":266000},{"d":"2020-03-05","o":61.5,"h":63.03,"l":60.76,"c":61.76,"v":306300},{"d":"2020-03-06","o":59.6,"h":61.8,"l":59.28,"c":61.45,"v":489400},{"d":"2020-03-09","o":58.52,"h":61.77,"l":54.22,"c":54.51,"v":322900},{"d":"2020-03-10","o":56.57,"h":56.67,"l":53.12,"c":55.66,"v":266200},{"d":"2020-03-11","o":53.72,"h":54.88,"l":51.2,"c":51.79,"v":199000},{"d":"2020-03-12","o":47.54,"h":48.57,"l":43.52,"c":43.6,"v":315700},{"d":"2020-03-13","o":46.28,"h":47.14,"l":41.31,"c":46.24,"v":521400},{"d":"2020-03-16","o":40.63,"h":43.91,"l":40.04,"c":40.62,"v":529500},{"d":"2020-03-17","o":41.08,"h":46.01,"l":39.21,"c":45.87,"v":544500},{"d":"2020-03-18","o":42.36,"h":43.63,"l":33.38,"c":35.55,"v":413100},{"d":"2020-03-19","o":35.32,"h":39.41,"l":33.42,"c":38.09,"v":403000},{"d":"2020-03-20","o":39.27,"h":42.41,"l":34.43,"c":35.99,"v":487300},{"d":"2020-03-23","o":35.34,"h":39.42,"l":34.78,"c":38.61,"v":449400},{"d":"2020-03-24","o":41.33,"h":44.55,"l":38.67,"c":44.09,"v":317600},{"d":"2020-03-25","o":44.4,"h":48.81,"l":42.04,"c":46.31,"v":386100},{"d":"2020-03-26","o":46.78,"h":56.61,"l":45.49,"c":55.21,"v":370100},{"d":"2020-03-27","o":52.93,"h":53.73,"l":49.14,"c":50.18,"v":315700},{"d":"2020-03-30","o":50.19,"h":51.75,"l":48.98,"c":50.16,"v":299600},{"d":"2020-03-31","o":49.79,"h":50.38,"l":46.62,"c":48.49,"v":381200},{"d":"2020-04-01","o":45.9,"h":46.96,"l":43.56,"c":44.15,"v":269700},{"d":"2020-04-02","o":43.08,"h":45.74,"l":43,"c":45.15,"v":269600},{"d":"2020-04-03","o":45.38,"h":45.99,"l":41.78,"c":43.07,"v":210700},{"d":"2020-04-06","o":45.3,"h":48.98,"l":45.3,"c":48.61,"v":337800},{"d":"2020-04-07","o":51.04,"h":52.15,"l":49.27,"c":51.68,"v":316000},{"d":"2020-04-08","o":52.11,"h":52.44,"l":49.59,"c":50.33,"v":348000},{"d":"2020-04-09","o":51.74,"h":53.36,"l":50.19,"c":51.62,"v":228400},{"d":"2020-04-13","o":50.88,"h":51.84,"l":49.98,"c":50.51,"v":219300},{"d":"2020-04-14","o":52.57,"h":53.18,"l":50.43,"c":52.93,"v":218600},{"d":"2020-04-15","o":50.53,"h":51.34,"l":49.04,"c":49.24,"v":342900},{"d":"2020-04-16","o":50.24,"h":51.02,"l":48.66,"c":50.22,"v":285300},{"d":"2020-04-17","o":52.18,"h":54.24,"l":50.82,"c":53.75,"v":313300},{"d":"2020-04-20","o":51.68,"h":53.57,"l":51.38,"c":51.71,"v":254000},{"d":"2020-04-21","o":49.5,"h":49.93,"l":46.98,"c":47.69,"v":232300},{"d":"2020-04-22","o":49.36,"h":50.15,"l":48.09,"c":49.4,"v":385500},{"d":"2020-04-23","o":49.61,"h":50.18,"l":47.7,"c":48.92,"v":354600},{"d":"2020-04-24","o":48.88,"h":49.37,"l":47.82,"c":49.18,"v":205600},{"d":"2020-04-27","o":49.77,"h":51.48,"l":49.22,"c":50.8,"v":248100},{"d":"2020-04-28","o":52.29,"h":52.89,"l":50.46,"c":52.05,"v":376100},{"d":"2020-04-29","o":53.94,"h":60.19,"l":53.17,"c":59.61,"v":402500},{"d":"2020-04-30","o":57.58,"h":58.35,"l":55.56,"c":55.6,"v":372200},{"d":"2020-05-01","o":54.26,"h":54.26,"l":49.85,"c":53.12,"v":338900},{"d":"2020-05-04","o":52.34,"h":53.93,"l":51.06,"c":53.1,"v":321800},{"d":"2020-05-05","o":54.19,"h":56.89,"l":54.05,"c":54.82,"v":202900},{"d":"2020-05-06","o":56,"h":61.28,"l":55.87,"c":58.76,"v":366200},{"d":"2020-05-07","o":61.23,"h":61.23,"l":59.12,"c":60,"v":335200},{"d":"2020-05-08","o":60.45,"h":63.06,"l":60.45,"c":62.93,"v":235200},{"d":"2020-05-11","o":61.7,"h":63.44,"l":61.08,"c":63.03,"v":356400},{"d":"2020-05-12","o":63.22,"h":63.3,"l":60.46,"c":60.48,"v":414000},{"d":"2020-05-13","o":59.76,"h":60.45,"l":57.84,"c":59.02,"v":370200},{"d":"2020-05-14","o":57.31,"h":60.47,"l":55.56,"c":60.32,"v":264800},{"d":"2020-05-15","o":58.84,"h":59.24,"l":57.6,"c":58.38,"v":221900},{"d":"2020-05-18","o":61.02,"h":61.92,"l":59.5,"c":61.55,"v":299600},{"d":"2020-05-19","o":61.6,"h":64.37,"l":61.03,"c":62.44,"v":283100},{"d":"2020-05-20","o":63.72,"h":65.82,"l":63.72,"c":64.9,"v":253200},{"d":"2020-05-21","o":64.54,"h":64.84,"l":62.41,"c":62.45,"v":248800},{"d":"2020-05-22","o":62.65,"h":62.65,"l":61.38,"c":62.23,"v":167100},{"d":"2020-05-26","o":64.94,"h":65.88,"l":63.43,"c":65.09,"v":244000},{"d":"2020-05-27","o":65.94,"h":66.2,"l":62.78,"c":66.1,"v":310100},{"d":"2020-05-28","o":66,"h":67.43,"l":64,"c":65.22,"v":381500},{"d":"2020-05-29","o":64.79,"h":67.42,"l":64.59,"c":66.83,"v":600600},{"d":"2020-06-01","o":66.69,"h":67.65,"l":66.18,"c":66.4,"v":283300},{"d":"2020-06-02","o":66.5,"h":67.63,"l":65.95,"c":67.09,"v":182300},{"d":"2020-06-03","o":68.2,"h":71.11,"l":67.75,"c":70.36,"v":319100},{"d":"2020-06-04","o":69.49,"h":71.13,"l":69.02,"c":71.02,"v":310300},{"d":"2020-06-05","o":73.59,"h":75.42,"l":72.78,"c":73,"v":330100},{"d":"2020-06-08","o":73.33,"h":74,"l":70.5,"c":70.7,"v":365400},{"d":"2020-06-09","o":69.57,"h":71.12,"l":69.21,"c":69.96,"v":233500},{"d":"2020-06-10","o":70.26,"h":70.26,"l":67.91,"c":68.49,"v":306200},{"d":"2020-06-11","o":65.76,"h":67.74,"l":61.25,"c":62.04,"v":287500},{"d":"2020-06-12","o":64.64,"h":65.78,"l":63.01,"c":64.47,"v":254100},{"d":"2020-06-15","o":62.24,"h":65.29,"l":61.58,"c":65,"v":288500},{"d":"2020-06-16","o":67.58,"h":68.68,"l":65.94,"c":67.42,"v":201400},{"d":"2020-06-17","o":68.19,"h":68.26,"l":66.33,"c":66.35,"v":239900},{"d":"2020-06-18","o":65.99,"h":67.51,"l":65.99,"c":66.71,"v":223200},{"d":"2020-06-19","o":67.68,"h":68.63,"l":66.32,"c":66.56,"v":520900},{"d":"2020-06-22","o":66.15,"h":67.27,"l":65,"c":66.94,"v":208300},{"d":"2020-06-23","o":67.97,"h":68.02,"l":66.3,"c":66.79,"v":149800},{"d":"2020-06-24","o":66.1,"h":66.58,"l":64.64,"c":65.02,"v":254000},{"d":"2020-06-25","o":64.42,"h":66.21,"l":62.92,"c":66.14,"v":266800},{"d":"2020-06-26","o":65.8,"h":66.15,"l":62.59,"c":62.81,"v":317700},{"d":"2020-06-29","o":63.57,"h":65.77,"l":62.63,"c":65.37,"v":275000},{"d":"2020-06-30","o":65.49,"h":68.36,"l":65.36,"c":67.79,"v":314100},{"d":"2020-07-01","o":67.89,"h":68.78,"l":65.71,"c":65.84,"v":261600},{"d":"2020-07-02","o":67.29,"h":68.1,"l":66.46,"c":67.24,"v":219900},{"d":"2020-07-06","o":68.69,"h":70.18,"l":68.42,"c":68.62,"v":192700},{"d":"2020-07-07","o":67.92,"h":69.49,"l":67.2,"c":67.33,"v":210200},{"d":"2020-07-08","o":66.4,"h":69.47,"l":66.4,"c":69.47,"v":273300},{"d":"2020-07-09","o":69.89,"h":70.43,"l":68.28,"c":70.07,"v":237000},{"d":"2020-07-10","o":70.12,"h":70.24,"l":68.16,"c":69.06,"v":217700},{"d":"2020-07-13","o":70.24,"h":71.55,"l":68.82,"c":68.93,"v":234400},{"d":"2020-07-14","o":68.81,"h":70.03,"l":67.04,"c":70.02,"v":242100},{"d":"2020-07-15","o":71.62,"h":72.34,"l":68.63,"c":70.11,"v":307700},{"d":"2020-07-16","o":69.89,"h":70.7,"l":68.83,"c":70.09,"v":253100},{"d":"2020-07-17","o":70.54,"h":70.89,"l":69.69,"c":70.42,"v":261300},{"d":"2020-07-20","o":70.4,"h":71.75,"l":70.25,"c":71.2,"v":243500},{"d":"2020-07-21","o":72.04,"h":72.04,"l":69.58,"c":70.02,"v":307400},{"d":"2020-07-22","o":70.09,"h":71.4,"l":70.09,"c":71.04,"v":222400},{"d":"2020-07-23","o":70.75,"h":72.91,"l":70.49,"c":71.82,"v":473300},{"d":"2020-07-24","o":71.05,"h":71.05,"l":68.51,"c":68.63,"v":140800},{"d":"2020-07-27","o":69.19,"h":71.39,"l":69.19,"c":70.86,"v":152400},{"d":"2020-07-28","o":70.16,"h":70.33,"l":68.21,"c":68.37,"v":150000},{"d":"2020-07-29","o":69.01,"h":69.85,"l":68.82,"c":69.39,"v":242800},{"d":"2020-07-30","o":68.44,"h":72.47,"l":68.44,"c":72.05,"v":247800},{"d":"2020-07-31","o":71.9,"h":73.57,"l":70.58,"c":73.57,"v":273500},{"d":"2020-08-03","o":74.15,"h":75.83,"l":73.82,"c":74.3,"v":214600},{"d":"2020-08-04","o":74.47,"h":75.25,"l":74.3,"c":74.92,"v":198700},{"d":"2020-08-05","o":79.45,"h":79.75,"l":75.17,"c":77.47,"v":574700},{"d":"2020-08-06","o":79.49,"h":79.49,"l":74.91,"c":76.78,"v":358500},{"d":"2020-08-07","o":76.6,"h":78.73,"l":75.87,"c":78.64,"v":403800},{"d":"2020-08-10","o":78.69,"h":80.27,"l":77.61,"c":79.89,"v":354000},{"d":"2020-08-11","o":79.82,"h":81.91,"l":77.47,"c":77.97,"v":300000},{"d":"2020-08-12","o":78.47,"h":80.62,"l":78.22,"c":79.72,"v":225600},{"d":"2020-08-13","o":79.75,"h":80.89,"l":78.87,"c":80.07,"v":199100},{"d":"2020-08-14","o":79.67,"h":81.21,"l":79.51,"c":80.03,"v":189200},{"d":"2020-08-17","o":80.74,"h":82.26,"l":80.62,"c":81.79,"v":209800},{"d":"2020-08-18","o":81.44,"h":81.47,"l":79.06,"c":79.46,"v":256200},{"d":"2020-08-19","o":79.46,"h":80.06,"l":78.51,"c":79.08,"v":178800},{"d":"2020-08-20","o":77.84,"h":77.99,"l":75.63,"c":75.98,"v":191100},{"d":"2020-08-21","o":75.79,"h":76.3,"l":73.85,"c":75.01,"v":225200},{"d":"2020-08-24","o":76.13,"h":77.51,"l":74.45,"c":75.79,"v":201200},{"d":"2020-08-25","o":75.88,"h":76.36,"l":74.48,"c":75.63,"v":188400},{"d":"2020-08-26","o":75.64,"h":75.97,"l":74.6,"c":75.43,"v":136900},{"d":"2020-08-27","o":75.89,"h":75.89,"l":73.06,"c":73.7,"v":186000},{"d":"2020-08-28","o":74.16,"h":76.18,"l":74,"c":76.01,"v":197400},{"d":"2020-08-31","o":75.69,"h":75.79,"l":74.12,"c":74.12,"v":246300},{"d":"2020-09-01","o":74.21,"h":74.66,"l":73.21,"c":74.03,"v":269600},{"d":"2020-09-02","o":74.67,"h":76.46,"l":73.93,"c":76.45,"v":305000},{"d":"2020-09-03","o":75.3,"h":75.87,"l":73,"c":73.36,"v":637100},{"d":"2020-09-04","o":73.72,"h":74.02,"l":66.79,"c":69.12,"v":389200},{"d":"2020-09-08","o":66.74,"h":66.74,"l":59.33,"c":59.38,"v":900800},{"d":"2020-09-09","o":60.49,"h":61.33,"l":58.65,"c":60.23,"v":441300},{"d":"2020-09-10","o":60.54,"h":61.01,"l":57.81,"c":57.85,"v":282600},{"d":"2020-09-11","o":58.66,"h":59.45,"l":58.32,"c":58.84,"v":389900},{"d":"2020-09-14","o":59.88,"h":61.49,"l":59.79,"c":61.24,"v":260000},{"d":"2020-09-15","o":61.14,"h":61.84,"l":60.43,"c":60.71,"v":276200},{"d":"2020-09-16","o":61.2,"h":62.16,"l":59.81,"c":60.07,"v":220000},{"d":"2020-09-17","o":58.42,"h":60.14,"l":57.85,"c":60.03,"v":281500},{"d":"2020-09-18","o":60.9,"h":61.17,"l":58.15,"c":59.23,"v":719000},{"d":"2020-09-21","o":57.42,"h":58.84,"l":57.09,"c":58.7,"v":256000},{"d":"2020-09-22","o":58.88,"h":59.67,"l":57.69,"c":59.42,"v":180600},{"d":"2020-09-23","o":59.38,"h":60.7,"l":57.85,"c":57.9,"v":307200},{"d":"2020-09-24","o":57.64,"h":60.18,"l":57.04,"c":59.52,"v":251900},{"d":"2020-09-25","o":59.01,"h":60.03,"l":58.56,"c":59.72,"v":206200},{"d":"2020-09-28","o":60.93,"h":62.86,"l":60.43,"c":61.98,"v":265300},{"d":"2020-09-29","o":62,"h":63.85,"l":62,"c":62.91,"v":356100},{"d":"2020-09-30","o":62.78,"h":64.12,"l":62.11,"c":62.94,"v":342200},{"d":"2020-10-01","o":63.68,"h":64.46,"l":63.16,"c":64.06,"v":265200},{"d":"2020-10-02","o":62.4,"h":62.99,"l":61.68,"c":61.72,"v":237900},{"d":"2020-10-05","o":62.39,"h":64.74,"l":62.39,"c":64.69,"v":212800},{"d":"2020-10-06","o":66.62,"h":68.1,"l":64.72,"c":65.76,"v":537900},{"d":"2020-10-07","o":66.73,"h":67.79,"l":66.09,"c":67.07,"v":380600},{"d":"2020-10-08","o":67.79,"h":68.78,"l":67.38,"c":68,"v":169000},{"d":"2020-10-09","o":69.16,"h":70.51,"l":68.47,"c":70.4,"v":218700},{"d":"2020-10-12","o":71.23,"h":71.77,"l":70.11,"c":71.73,"v":236500},{"d":"2020-10-13","o":71.77,"h":72.54,"l":71.28,"c":72.16,"v":240300},{"d":"2020-10-14","o":72.54,"h":73.11,"l":71.29,"c":72.12,"v":170200},{"d":"2020-10-15","o":70.87,"h":73.13,"l":68.53,"c":72.99,"v":157700},{"d":"2020-10-16","o":72.87,"h":74.9,"l":72.22,"c":73.26,"v":372400},{"d":"2020-10-19","o":73.69,"h":74.69,"l":72.87,"c":73.18,"v":158200},{"d":"2020-10-20","o":73.95,"h":74.19,"l":72.33,"c":72.6,"v":184300},{"d":"2020-10-21","o":73.01,"h":73.93,"l":72.28,"c":72.82,"v":215100},{"d":"2020-10-22","o":72.64,"h":73.83,"l":72.08,"c":73.32,"v":229400},{"d":"2020-10-23","o":73.28,"h":73.71,"l":72.28,"c":72.49,"v":122700},{"d":"2020-10-26","o":71.51,"h":71.82,"l":68.57,"c":70.15,"v":215300},{"d":"2020-10-27","o":69.71,"h":70.11,"l":68.95,"c":69.5,"v":179900},{"d":"2020-10-28","o":68.29,"h":68.48,"l":66.65,"c":67.26,"v":238500},{"d":"2020-10-29","o":67.11,"h":69.69,"l":66.23,"c":69.02,"v":247800},{"d":"2020-10-30","o":68.21,"h":69.36,"l":66.71,"c":67.47,"v":205800},{"d":"2020-11-02","o":68.61,"h":70.5,"l":68.34,"c":69.78,"v":175700},{"d":"2020-11-03","o":69.72,"h":73.25,"l":69,"c":72.64,"v":180600},{"d":"2020-11-04","o":72.82,"h":76.33,"l":71.72,"c":76.1,"v":275600},{"d":"2020-11-05","o":79.98,"h":84.43,"l":79.39,"c":84.01,"v":455200},{"d":"2020-11-06","o":84,"h":84.5,"l":82.02,"c":83.48,"v":211700},{"d":"2020-11-09","o":85.99,"h":90.12,"l":85.24,"c":86.71,"v":427200},{"d":"2020-11-10","o":86.61,"h":88.23,"l":83.5,"c":84.42,"v":313700},{"d":"2020-11-11","o":85.35,"h":87.08,"l":85.35,"c":86.37,"v":275400},{"d":"2020-11-12","o":86.28,"h":86.35,"l":83.55,"c":84.47,"v":260500},{"d":"2020-11-13","o":86.15,"h":87.73,"l":85.59,"c":86.29,"v":161300},{"d":"2020-11-16","o":87.63,"h":90.58,"l":87.33,"c":89.8,"v":179800},{"d":"2020-11-17","o":88.76,"h":89.55,"l":87.5,"c":89.01,"v":172400},{"d":"2020-11-18","o":89.31,"h":90.32,"l":88.09,"c":88.52,"v":189400},{"d":"2020-11-19","o":88.35,"h":90.06,"l":88.17,"c":89.95,"v":123700},{"d":"2020-11-20","o":89.08,"h":91.31,"l":89,"c":90.09,"v":212500},{"d":"2020-11-23","o":91.03,"h":94.71,"l":90.8,"c":94.48,"v":227600},{"d":"2020-11-24","o":95.85,"h":97.71,"l":94.24,"c":96.22,"v":224800},{"d":"2020-11-25","o":97.4,"h":98.65,"l":94.2,"c":94.4,"v":271200},{"d":"2020-11-27","o":94.5,"h":97.63,"l":94.5,"c":97.38,"v":91600},{"d":"2020-11-30","o":97.38,"h":97.89,"l":95.42,"c":96.46,"v":260900},{"d":"2020-12-01","o":97.54,"h":100.73,"l":97.25,"c":99.75,"v":442600},{"d":"2020-12-02","o":100,"h":100.05,"l":98.12,"c":99.99,"v":257900},{"d":"2020-12-03","o":100.57,"h":101.37,"l":97.66,"c":97.91,"v":251400},{"d":"2020-12-04","o":98.08,"h":101.87,"l":98.08,"c":100.92,"v":444500},{"d":"2020-12-07","o":101.49,"h":101.97,"l":99.83,"c":100.17,"v":532800},{"d":"2020-12-08","o":99.71,"h":102.65,"l":99.68,"c":102.33,"v":343900},{"d":"2020-12-09","o":103.16,"h":104.43,"l":96.43,"c":97.41,"v":339900},{"d":"2020-12-10","o":96.74,"h":97.89,"l":95.64,"c":97.63,"v":196900},{"d":"2020-12-11","o":96.81,"h":99.6,"l":96,"c":98.11,"v":198900},{"d":"2020-12-14","o":99.57,"h":101.55,"l":98.92,"c":100.83,"v":219500},{"d":"2020-12-15","o":104.41,"h":104.41,"l":99.85,"c":100.49,"v":269700},{"d":"2020-12-16","o":101.2,"h":101.6,"l":98.12,"c":100.05,"v":224600},{"d":"2020-12-17","o":101.29,"h":102.04,"l":98.91,"c":100.62,"v":210100},{"d":"2020-12-18","o":101.22,"h":101.73,"l":98.12,"c":98.79,"v":523500},{"d":"2020-12-21","o":97.22,"h":98.46,"l":96.4,"c":97.56,"v":207000},{"d":"2020-12-22","o":98.35,"h":99.66,"l":97.64,"c":97.94,"v":184500},{"d":"2020-12-23","o":98.12,"h":99.6,"l":97.08,"c":97.18,"v":161800},{"d":"2020-12-24","o":98.69,"h":98.93,"l":97.11,"c":98.9,"v":111800},{"d":"2020-12-28","o":100.03,"h":100.97,"l":98.2,"c":98.31,"v":152400},{"d":"2020-12-29","o":98.87,"h":98.87,"l":94.7,"c":95.25,"v":149600},{"d":"2020-12-30","o":96.95,"h":98.66,"l":96.55,"c":97.18,"v":340700},{"d":"2020-12-31","o":97.07,"h":97.87,"l":95.78,"c":96.97,"v":174800},{"d":"2021-01-04","o":98.98,"h":100.96,"l":96.75,"c":97.99,"v":258200},{"d":"2021-01-05","o":98.31,"h":102.13,"l":98.31,"c":101.86,"v":246500},{"d":"2021-01-06","o":102.1,"h":108.11,"l":102.1,"c":106.26,"v":430100},{"d":"2021-01-07","o":107.75,"h":113.38,"l":106.52,"c":111.53,"v":276100},{"d":"2021-01-08","o":113.64,"h":115.07,"l":110.6,"c":112.26,"v":236200},{"d":"2021-01-11","o":110.37,"h":114.11,"l":110.13,"c":113.85,"v":231600},{"d":"2021-01-12","o":114.86,"h":115.09,"l":112.54,"c":114.12,"v":201000},{"d":"2021-01-13","o":114.11,"h":115.96,"l":111.34,"c":111.61,"v":178700},{"d":"2021-01-14","o":114.02,"h":119.89,"l":113.35,"c":117.7,"v":429200},{"d":"2021-01-15","o":115.94,"h":116.47,"l":112.22,"c":115.47,"v":306500},{"d":"2021-01-19","o":117.17,"h":124.52,"l":117.17,"c":124.05,"v":398800},{"d":"2021-01-20","o":124.88,"h":125.55,"l":118.6,"c":119.41,"v":394900},{"d":"2021-01-21","o":120.25,"h":121.5,"l":118.74,"c":120.09,"v":283000},{"d":"2021-01-22","o":118.9,"h":119.75,"l":116.84,"c":118.83,"v":250100},{"d":"2021-01-25","o":119.02,"h":119.07,"l":112.63,"c":114.52,"v":342700},{"d":"2021-01-26","o":114.93,"h":115.97,"l":110.58,"c":111.34,"v":235900},{"d":"2021-01-27","o":107.25,"h":108.98,"l":103.21,"c":104.15,"v":293700},{"d":"2021-01-28","o":106.83,"h":108.76,"l":104.7,"c":106.95,"v":357300},{"d":"2021-01-29","o":107.06,"h":107.06,"l":100.96,"c":102.58,"v":283800},{"d":"2021-02-01","o":104.23,"h":108.88,"l":103.6,"c":108.57,"v":205500},{"d":"2021-02-02","o":110.53,"h":112.15,"l":109.15,"c":111.81,"v":293500},{"d":"2021-02-03","o":112.28,"h":112.28,"l":107.81,"c":108.78,"v":230300},{"d":"2021-02-04","o":108.7,"h":113.3,"l":108.08,"c":113.03,"v":292700},{"d":"2021-02-05","o":114.6,"h":114.6,"l":111.7,"c":113.16,"v":177700},{"d":"2021-02-08","o":114.81,"h":116.77,"l":113.65,"c":116.13,"v":275500},{"d":"2021-02-09","o":115.7,"h":115.7,"l":113.45,"c":114.84,"v":292900},{"d":"2021-02-10","o":109.84,"h":113.49,"l":104.26,"c":105.39,"v":666600},{"d":"2021-02-11","o":107,"h":110.48,"l":105.25,"c":108.05,"v":554500},{"d":"2021-02-12","o":107.57,"h":109.74,"l":106.78,"c":109.03,"v":328000},{"d":"2021-02-16","o":111.05,"h":112.38,"l":109.35,"c":111,"v":348500},{"d":"2021-02-17","o":109.31,"h":110.8,"l":106.41,"c":110.6,"v":296300},{"d":"2021-02-18","o":109.02,"h":109.5,"l":105.89,"c":106.07,"v":199000},{"d":"2021-02-19","o":107.66,"h":110.5,"l":107.1,"c":108.5,"v":330400},{"d":"2021-02-22","o":106.74,"h":106.74,"l":102.47,"c":104.3,"v":345300},{"d":"2021-02-23","o":101.57,"h":104.73,"l":97.14,"c":103.89,"v":427000},{"d":"2021-02-24","o":104.32,"h":109.12,"l":103,"c":108.8,"v":383900},{"d":"2021-02-25","o":107.87,"h":108.09,"l":101.01,"c":101.3,"v":239900},{"d":"2021-02-26","o":103.12,"h":106.02,"l":99.58,"c":104.45,"v":377000},{"d":"2021-03-01","o":106.46,"h":111.47,"l":106,"c":111.37,"v":235700},{"d":"2021-03-02","o":112.14,"h":112.14,"l":106.61,"c":106.94,"v":321600},{"d":"2021-03-03","o":107.82,"h":109.71,"l":105.12,"c":105.26,"v":159500},{"d":"2021-03-04","o":104.93,"h":105.69,"l":98.51,"c":99.99,"v":413300},{"d":"2021-03-05","o":102.99,"h":102.99,"l":96.41,"c":102.2,"v":240400},{"d":"2021-03-08","o":102.82,"h":102.82,"l":96.19,"c":96.33,"v":315100},{"d":"2021-03-09","o":99.43,"h":105.46,"l":99.43,"c":103.97,"v":311400},{"d":"2021-03-10","o":105.79,"h":106.99,"l":103.5,"c":103.77,"v":166200},{"d":"2021-03-11","o":106.88,"h":108.75,"l":105.32,"c":108.7,"v":156600},{"d":"2021-03-12","o":106.53,"h":107.13,"l":105.1,"c":106.35,"v":141800},{"d":"2021-03-15","o":105.7,"h":108.03,"l":104.73,"c":108,"v":166400},{"d":"2021-03-16","o":109.6,"h":110.68,"l":106.68,"c":107.47,"v":281900},{"d":"2021-03-17","o":107,"h":110.49,"l":104.01,"c":110.14,"v":234100},{"d":"2021-03-18","o":108.49,"h":109.04,"l":103.08,"c":104.18,"v":184900},{"d":"2021-03-19","o":103.89,"h":104.53,"l":101.59,"c":103.31,"v":929400},{"d":"2021-03-22","o":105.62,"h":107.38,"l":103.95,"c":104.87,"v":167000},{"d":"2021-03-23","o":104.58,"h":104.58,"l":99.11,"c":100.37,"v":262100},{"d":"2021-03-24","o":104.04,"h":107.9,"l":101.69,"c":101.83,"v":434500},{"d":"2021-03-25","o":99.99,"h":103.63,"l":99.42,"c":102.08,"v":282900},{"d":"2021-03-26","o":103.13,"h":111.48,"l":103.13,"c":111.05,"v":278100},{"d":"2021-03-29","o":109.31,"h":110.47,"l":106.03,"c":107.53,"v":375300},{"d":"2021-03-30","o":106.27,"h":108.23,"l":103.54,"c":105.98,"v":389500},{"d":"2021-03-31","o":107.98,"h":110.56,"l":107.09,"c":109.17,"v":439200},{"d":"2021-04-01","o":111.78,"h":117.34,"l":111.6,"c":116.7,"v":343900},{"d":"2021-04-05","o":120,"h":122.36,"l":117.6,"c":120.33,"v":395600},{"d":"2021-04-06","o":119.81,"h":121.4,"l":117.55,"c":119.54,"v":221000},{"d":"2021-04-07","o":119.1,"h":119.2,"l":116.48,"c":117.67,"v":132200},{"d":"2021-04-08","o":120.32,"h":120.32,"l":116.7,"c":118.59,"v":188200},{"d":"2021-04-09","o":117.39,"h":118.73,"l":116.22,"c":118.45,"v":158800},{"d":"2021-04-12","o":118.85,"h":120.04,"l":117.83,"c":119.53,"v":205100},{"d":"2021-04-13","o":120.02,"h":120.54,"l":113.24,"c":114.66,"v":189300},{"d":"2021-04-14","o":114.11,"h":116.99,"l":112.88,"c":113.3,"v":193000},{"d":"2021-04-15","o":115.84,"h":115.91,"l":112.8,"c":115.79,"v":191500},{"d":"2021-04-16","o":116.26,"h":117.3,"l":115.34,"c":116.75,"v":202200},{"d":"2021-04-19","o":115.66,"h":117.19,"l":109.95,"c":111.97,"v":174000},{"d":"2021-04-20","o":112.74,"h":112.84,"l":106.25,"c":107.25,"v":251400},{"d":"2021-04-21","o":108.53,"h":115.3,"l":107.56,"c":115.14,"v":187500},{"d":"2021-04-22","o":115.34,"h":115.86,"l":111.49,"c":112.87,"v":302900},{"d":"2021-04-23","o":113.54,"h":117.96,"l":113.46,"c":116.42,"v":175200},{"d":"2021-04-26","o":117.29,"h":120.11,"l":117.29,"c":119.72,"v":249300},{"d":"2021-04-27","o":119.75,"h":120.95,"l":117.19,"c":117.49,"v":133200},{"d":"2021-04-28","o":116.36,"h":117.06,"l":115.21,"c":116.67,"v":137600},{"d":"2021-04-29","o":118.71,"h":118.71,"l":113.64,"c":114.51,"v":114300},{"d":"2021-04-30","o":111.21,"h":112.84,"l":110,"c":110.31,"v":204600},{"d":"2021-05-03","o":111.56,"h":111.68,"l":108.35,"c":108.36,"v":310200},{"d":"2021-05-04","o":106.29,"h":106.29,"l":102.06,"c":103.24,"v":361700},{"d":"2021-05-05","o":96.9,"h":100.17,"l":91.5,"c":93.68,"v":904700},{"d":"2021-05-06","o":92.52,"h":92.52,"l":89.15,"c":90.41,"v":671300},{"d":"2021-05-07","o":91.88,"h":92.78,"l":89.72,"c":90.12,"v":591500},{"d":"2021-05-10","o":89.81,"h":90.45,"l":85.06,"c":85.48,"v":482500},{"d":"2021-05-11","o":81.71,"h":87.87,"l":81.71,"c":87,"v":363800},{"d":"2021-05-12","o":87.71,"h":90.09,"l":86.24,"c":88.46,"v":463500},{"d":"2021-05-13","o":90,"h":92.45,"l":89.67,"c":91.82,"v":367200},{"d":"2021-05-14","o":93.81,"h":94.35,"l":91.33,"c":93.73,"v":234500},{"d":"2021-05-17","o":92.15,"h":93.65,"l":89.18,"c":93.62,"v":224200},{"d":"2021-05-18","o":94.41,"h":94.65,"l":91.58,"c":91.75,"v":237000},{"d":"2021-05-19","o":89.59,"h":95.25,"l":89.59,"c":94.94,"v":204600},{"d":"2021-05-20","o":95.4,"h":99.2,"l":94.03,"c":98.36,"v":246000},{"d":"2021-05-21","o":99.54,"h":99.54,"l":97.61,"c":98.06,"v":277800},{"d":"2021-05-24","o":98.65,"h":100.47,"l":98.21,"c":100.01,"v":238200},{"d":"2021-05-25","o":100.99,"h":101.88,"l":99.54,"c":100.19,"v":252300},{"d":"2021-05-26","o":99.92,"h":101.26,"l":98.69,"c":100.16,"v":199300},{"d":"2021-05-27","o":100.38,"h":102.74,"l":100.09,"c":102,"v":181600},{"d":"2021-05-28","o":102.63,"h":102.63,"l":100.61,"c":102.01,"v":159600},{"d":"2021-06-01","o":102.98,"h":103.68,"l":101.7,"c":103.5,"v":235900},{"d":"2021-06-02","o":103.98,"h":103.98,"l":102.19,"c":103.47,"v":455800},{"d":"2021-06-03","o":102.37,"h":102.37,"l":99.6,"c":100.81,"v":262100},{"d":"2021-06-04","o":101.77,"h":103.11,"l":99.97,"c":102.8,"v":180300},{"d":"2021-06-07","o":103.05,"h":103.28,"l":101.53,"c":102.98,"v":181800},{"d":"2021-06-08","o":104.19,"h":104.38,"l":101.65,"c":103.04,"v":190800},{"d":"2021-06-09","o":103.39,"h":103.74,"l":100.65,"c":101.5,"v":193000},{"d":"2021-06-10","o":101.63,"h":103.04,"l":101.03,"c":102.85,"v":162500},{"d":"2021-06-11","o":103.57,"h":105.26,"l":103.27,"c":104.55,"v":194000},{"d":"2021-06-14","o":104.94,"h":106.61,"l":103.45,"c":105.87,"v":287400},{"d":"2021-06-15","o":106.03,"h":106.47,"l":104.19,"c":105.13,"v":312200},{"d":"2021-06-16","o":105.49,"h":105.95,"l":104,"c":105.09,"v":282900},{"d":"2021-06-17","o":104.8,"h":105.51,"l":102.98,"c":104.6,"v":251800},{"d":"2021-06-18","o":103.15,"h":104.46,"l":101.77,"c":104,"v":437500},{"d":"2021-06-21","o":104.65,"h":105.7,"l":102.98,"c":105.18,"v":206500},{"d":"2021-06-22","o":104.75,"h":106.32,"l":103.49,"c":106.12,"v":222400},{"d":"2021-06-23","o":106.58,"h":108.31,"l":105.66,"c":107.49,"v":202600},{"d":"2021-06-24","o":108.8,"h":109.82,"l":108.11,"c":109.67,"v":134400},{"d":"2021-06-25","o":110.26,"h":111.75,"l":109.39,"c":111.53,"v":597000},{"d":"2021-06-28","o":112.33,"h":114.14,"l":111.08,"c":113.59,"v":255900},{"d":"2021-06-29","o":113.17,"h":114.73,"l":112.82,"c":113.6,"v":244300},{"d":"2021-06-30","o":113.68,"h":113.7,"l":111.47,"c":112.71,"v":186800},{"d":"2021-07-01","o":113.15,"h":113.21,"l":110.55,"c":111,"v":146300},{"d":"2021-07-02","o":112.28,"h":112.62,"l":109.16,"c":109.49,"v":159800},{"d":"2021-07-06","o":109.59,"h":110.06,"l":107.31,"c":110,"v":268100},{"d":"2021-07-07","o":110.65,"h":111.84,"l":108.55,"c":109.68,"v":196400},{"d":"2021-07-08","o":106.76,"h":108,"l":103.95,"c":106.76,"v":162400},{"d":"2021-07-09","o":106.73,"h":107.85,"l":105.65,"c":106.68,"v":215000},{"d":"2021-07-12","o":106.8,"h":107.88,"l":105.81,"c":107.71,"v":169800},{"d":"2021-07-13","o":107.1,"h":108.18,"l":105.91,"c":106.32,"v":157700},{"d":"2021-07-14","o":107.38,"h":108.37,"l":102.87,"c":103.19,"v":178400},{"d":"2021-07-15","o":102.72,"h":102.73,"l":98.34,"c":99.98,"v":189900},{"d":"2021-07-16","o":100.98,"h":101.1,"l":96.19,"c":96.2,"v":242000},{"d":"2021-07-19","o":94.15,"h":96.09,"l":91.81,"c":94.6,"v":297700},{"d":"2021-07-20","o":95.49,"h":100.65,"l":94.63,"c":99.27,"v":233000},{"d":"2021-07-21","o":100.02,"h":103.99,"l":99.2,"c":103.3,"v":236300},{"d":"2021-07-22","o":102.6,"h":103.3,"l":100.37,"c":101.08,"v":120500},{"d":"2021-07-23","o":101.78,"h":102.18,"l":100.88,"c":101.35,"v":133600},{"d":"2021-07-26","o":101.46,"h":102.92,"l":100.06,"c":100.19,"v":130700},{"d":"2021-07-27","o":99.35,"h":99.83,"l":95.17,"c":97.57,"v":198400},{"d":"2021-07-28","o":98.44,"h":102.65,"l":97.99,"c":101.64,"v":168000},{"d":"2021-07-29","o":101.11,"h":103.51,"l":100.11,"c":102.32,"v":158700},{"d":"2021-07-30","o":101.21,"h":104.9,"l":100.85,"c":103.75,"v":133400},{"d":"2021-08-02","o":104.83,"h":106.62,"l":102.9,"c":103,"v":113100},{"d":"2021-08-03","o":103.77,"h":104.52,"l":100.28,"c":102.85,"v":195600},{"d":"2021-08-04","o":91.85,"h":95.39,"l":89.7,"c":90.37,"v":516300},{"d":"2021-08-05","o":88.8,"h":92.1,"l":87.83,"c":92.02,"v":446200},{"d":"2021-08-06","o":92.36,"h":94.19,"l":91.2,"c":94.19,"v":210800},{"d":"2021-08-09","o":94.7,"h":96.75,"l":93.01,"c":93.02,"v":218200},{"d":"2021-08-10","o":95.05,"h":95.05,"l":89.32,"c":89.6,"v":295800},{"d":"2021-08-11","o":89.77,"h":89.78,"l":87.96,"c":89.41,"v":390100},{"d":"2021-08-12","o":88.55,"h":88.56,"l":86.05,"c":86.78,"v":252100},{"d":"2021-08-13","o":87.26,"h":87.73,"l":85.03,"c":86.61,"v":216500},{"d":"2021-08-16","o":85.97,"h":87.11,"l":85.21,"c":85.62,"v":189600},{"d":"2021-08-17","o":84.64,"h":85.73,"l":81.82,"c":82.88,"v":309500},{"d":"2021-08-18","o":84.15,"h":85.89,"l":84.1,"c":84.47,"v":314600},{"d":"2021-08-19","o":83.09,"h":84.46,"l":82.58,"c":83.17,"v":204700},{"d":"2021-08-20","o":82.59,"h":83.65,"l":82.03,"c":82.73,"v":201300},{"d":"2021-08-23","o":83.36,"h":84.29,"l":82.68,"c":83.6,"v":490000},{"d":"2021-08-24","o":84.27,"h":87.11,"l":84.27,"c":86.86,"v":287700},{"d":"2021-08-25","o":86.76,"h":88.63,"l":86.76,"c":87.79,"v":217500},{"d":"2021-08-26","o":87.8,"h":88.63,"l":86.91,"c":87.71,"v":154900},{"d":"2021-08-27","o":88.15,"h":91.81,"l":88.15,"c":91.09,"v":255200},{"d":"2021-08-30","o":91.76,"h":92.85,"l":90.14,"c":90.46,"v":147200},{"d":"2021-08-31","o":90.57,"h":90.83,"l":88.67,"c":90.18,"v":220900},{"d":"2021-09-01","o":90.56,"h":91.05,"l":89.05,"c":89.64,"v":161900},{"d":"2021-09-02","o":89.62,"h":90.86,"l":89.32,"c":89.91,"v":143600},{"d":"2021-09-03","o":89.82,"h":90.46,"l":88.67,"c":89.1,"v":124600},{"d":"2021-09-07","o":89.44,"h":89.89,"l":88.11,"c":89.33,"v":165700},{"d":"2021-09-08","o":89.33,"h":89.33,"l":85.64,"c":85.95,"v":200800},{"d":"2021-09-09","o":85.75,"h":87.39,"l":85.5,"c":86.17,"v":147100},{"d":"2021-09-10","o":87.15,"h":89.06,"l":86.75,"c":87.02,"v":178300},{"d":"2021-09-13","o":87.87,"h":88.33,"l":86.01,"c":88.08,"v":168300},{"d":"2021-09-14","o":86.93,"h":87.56,"l":85.51,"c":85.76,"v":230300},{"d":"2021-09-15","o":85.72,"h":87.8,"l":84.96,"c":87.7,"v":189600},{"d":"2021-09-16","o":86.88,"h":87.72,"l":86.28,"c":86.45,"v":262000},{"d":"2021-09-17","o":86.74,"h":87.99,"l":85.28,"c":87.05,"v":669200},{"d":"2021-09-20","o":84.59,"h":85,"l":82.82,"c":84.13,"v":253600},{"d":"2021-09-21","o":84.88,"h":85.58,"l":82.84,"c":84.76,"v":182900},{"d":"2021-09-22","o":85.69,"h":87.95,"l":85.31,"c":87.63,"v":174800},{"d":"2021-09-23","o":87.64,"h":90.94,"l":87.49,"c":90.68,"v":226600},{"d":"2021-09-24","o":89.78,"h":91.19,"l":88.96,"c":90.63,"v":155500},{"d":"2021-09-27","o":90.3,"h":91.87,"l":90.02,"c":91.76,"v":184200},{"d":"2021-09-28","o":90.7,"h":91.82,"l":89.51,"c":90.03,"v":367500},{"d":"2021-09-29","o":90.24,"h":91.15,"l":89.42,"c":90.22,"v":345500},{"d":"2021-09-30","o":90.94,"h":91.82,"l":87.74,"c":87.75,"v":205300},{"d":"2021-10-01","o":88.81,"h":89.81,"l":87.12,"c":88.85,"v":191800},{"d":"2021-10-04","o":88.31,"h":89.45,"l":85.12,"c":85.31,"v":183200},{"d":"2021-10-05","o":86.08,"h":86.46,"l":84.71,"c":85.42,"v":202700},{"d":"2021-10-06","o":84.87,"h":85.86,"l":83.88,"c":85.41,"v":231300},{"d":"2021-10-07","o":86.61,"h":88.62,"l":85.71,"c":88.41,"v":346700},{"d":"2021-10-08","o":88.73,"h":89.26,"l":87.23,"c":87.46,"v":131700},{"d":"2021-10-11","o":87.19,"h":87.44,"l":85.7,"c":85.85,"v":179300},{"d":"2021-10-12","o":85.45,"h":86.35,"l":84.59,"c":85.46,"v":267400},{"d":"2021-10-13","o":86.35,"h":86.79,"l":84.69,"c":85.47,"v":131000},{"d":"2021-10-14","o":87.04,"h":87.62,"l":85.68,"c":87.39,"v":212500},{"d":"2021-10-15","o":88.76,"h":88.87,"l":87.67,"c":88.44,"v":263600},{"d":"2021-10-18","o":87.69,"h":87.9,"l":86.98,"c":87.24,"v":94500},{"d":"2021-10-19","o":87.61,"h":88.51,"l":87.48,"c":88,"v":100500},{"d":"2021-10-20","o":88.25,"h":88.8,"l":87.38,"c":87.56,"v":110400},{"d":"2021-10-21","o":86.74,"h":87.5,"l":85.64,"c":86.24,"v":207100},{"d":"2021-10-22","o":85.73,"h":87.6,"l":84.84,"c":85.17,"v":124400},{"d":"2021-10-25","o":85.69,"h":86.81,"l":84.97,"c":85.82,"v":106800},{"d":"2021-10-26","o":86.44,"h":86.44,"l":84.77,"c":85.28,"v":153500},{"d":"2021-10-27","o":85.45,"h":86.19,"l":84.58,"c":84.76,"v":134900},{"d":"2021-10-28","o":85.59,"h":91.31,"l":85.47,"c":91.23,"v":200600},{"d":"2021-10-29","o":90.51,"h":92.12,"l":90.51,"c":91.82,"v":179000},{"d":"2021-11-01","o":92.29,"h":94.6,"l":92.29,"c":94.02,"v":207000},{"d":"2021-11-02","o":94.33,"h":94.53,"l":91.75,"c":92.17,"v":103500},{"d":"2021-11-03","o":92.45,"h":94.27,"l":91.53,"c":93.83,"v":111400},{"d":"2021-11-04","o":94.83,"h":95.13,"l":93.39,"c":93.97,"v":190000},{"d":"2021-11-05","o":95,"h":96.24,"l":93.61,"c":95.15,"v":160600},{"d":"2021-11-08","o":95.65,"h":96.36,"l":94.55,"c":95.01,"v":196800},{"d":"2021-11-09","o":91.14,"h":95.9,"l":87.95,"c":92.65,"v":343400},{"d":"2021-11-10","o":91.79,"h":94.48,"l":91.06,"c":93.25,"v":172300},{"d":"2021-11-11","o":94.04,"h":95.48,"l":90.63,"c":93.98,"v":333600},{"d":"2021-11-12","o":94.84,"h":94.84,"l":91.12,"c":91.36,"v":189500},{"d":"2021-11-15","o":92.23,"h":92.63,"l":89.88,"c":90.67,"v":194700},{"d":"2021-11-16","o":90.16,"h":91.22,"l":89.61,"c":90.75,"v":148300},{"d":"2021-11-17","o":90.72,"h":91.26,"l":88.65,"c":89.75,"v":184000},{"d":"2021-11-18","o":90.34,"h":90.34,"l":86.38,"c":89.22,"v":328400},{"d":"2021-11-19","o":89.1,"h":90.72,"l":89.09,"c":89.59,"v":251500},{"d":"2021-11-22","o":90.66,"h":91.56,"l":88.97,"c":89.29,"v":196700},{"d":"2021-11-23","o":89.74,"h":90.79,"l":87.69,"c":90.6,"v":270400},{"d":"2021-11-24","o":90.11,"h":91.8,"l":89.25,"c":91.4,"v":406600},{"d":"2021-11-26","o":88.7,"h":89.27,"l":86.36,"c":87.89,"v":328300},{"d":"2021-11-29","o":89.88,"h":91.58,"l":88.04,"c":88.75,"v":170000},{"d":"2021-11-30","o":87.99,"h":89.69,"l":86.17,"c":87.69,"v":220400},{"d":"2021-12-01","o":89.99,"h":91.78,"l":88.54,"c":88.59,"v":297800},{"d":"2021-12-02","o":88.49,"h":89.19,"l":85.75,"c":87.06,"v":213300},{"d":"2021-12-03","o":87.59,"h":87.59,"l":85.16,"c":86.46,"v":206800},{"d":"2021-12-06","o":87.47,"h":89.26,"l":84.93,"c":88.87,"v":216300},{"d":"2021-12-07","o":90.72,"h":93.47,"l":89.5,"c":92.47,"v":106900},{"d":"2021-12-08","o":92.73,"h":93.98,"l":91.33,"c":93.11,"v":150800},{"d":"2021-12-09","o":92.99,"h":93.17,"l":87.44,"c":87.91,"v":184900},{"d":"2021-12-10","o":88.97,"h":88.97,"l":86.08,"c":86.78,"v":165900},{"d":"2021-12-13","o":86.4,"h":87.11,"l":84.51,"c":85.36,"v":200200},{"d":"2021-12-14","o":84.41,"h":85.94,"l":83.36,"c":85.03,"v":256400},{"d":"2021-12-15","o":85.27,"h":87.66,"l":83.35,"c":87.5,"v":256000},{"d":"2021-12-16","o":88.51,"h":88.69,"l":84.1,"c":84.93,"v":288300},{"d":"2021-12-17","o":89.84,"h":89.84,"l":84.88,"c":86.38,"v":1114400},{"d":"2021-12-20","o":84.64,"h":85.68,"l":82.62,"c":84.4,"v":311100},{"d":"2021-12-21","o":86.04,"h":87.92,"l":85.9,"c":87.18,"v":208100},{"d":"2021-12-22","o":86.75,"h":88.48,"l":86.31,"c":88.19,"v":139400},{"d":"2021-12-23","o":88.46,"h":89.4,"l":87.7,"c":89.05,"v":115000},{"d":"2021-12-27","o":89.27,"h":90.88,"l":88.51,"c":90.58,"v":103100},{"d":"2021-12-28","o":90.74,"h":90.95,"l":89.48,"c":90.41,"v":121100},{"d":"2021-12-29","o":90.66,"h":92.82,"l":90.08,"c":92.55,"v":148800},{"d":"2021-12-30","o":92.26,"h":94.19,"l":91.97,"c":92.28,"v":251500},{"d":"2021-12-31","o":92.42,"h":92.97,"l":90.93,"c":91.06,"v":137600},{"d":"2022-01-03","o":91.23,"h":92.82,"l":90.75,"c":92.82,"v":193500},{"d":"2022-01-04","o":93.31,"h":93.67,"l":91.62,"c":92.9,"v":108900},{"d":"2022-01-05","o":92.78,"h":94.47,"l":89.42,"c":89.42,"v":175700},{"d":"2022-01-06","o":91.09,"h":93,"l":89.66,"c":91.8,"v":157600},{"d":"2022-01-07","o":91.37,"h":92.49,"l":89.56,"c":89.57,"v":186100},{"d":"2022-01-10","o":89.11,"h":89.12,"l":86.9,"c":88.79,"v":148700},{"d":"2022-01-11","o":88.86,"h":90.54,"l":87.64,"c":90.25,"v":125300},{"d":"2022-01-12","o":90.96,"h":93.06,"l":89.14,"c":92.23,"v":203900},{"d":"2022-01-13","o":93.29,"h":95.3,"l":91.47,"c":92.13,"v":247100},{"d":"2022-01-14","o":91,"h":94.01,"l":90.1,"c":93.73,"v":191700},{"d":"2022-01-18","o":93.09,"h":93.51,"l":89.09,"c":89.1,"v":243900},{"d":"2022-01-19","o":89.88,"h":89.99,"l":85.67,"c":86.11,"v":314800},{"d":"2022-01-20","o":86.24,"h":89.08,"l":84.96,"c":85.11,"v":161600},{"d":"2022-01-21","o":84.45,"h":88.62,"l":84.02,"c":85.87,"v":282600},{"d":"2022-01-24","o":83.96,"h":88.21,"l":81.38,"c":88,"v":263000},{"d":"2022-01-25","o":86.57,"h":86.57,"l":83.67,"c":84.19,"v":229700},{"d":"2022-01-26","o":86.14,"h":90.04,"l":84.84,"c":86.12,"v":229300},{"d":"2022-01-27","o":85.71,"h":86.12,"l":79.24,"c":79.24,"v":441200},{"d":"2022-01-28","o":79.16,"h":81.9,"l":77.79,"c":81.9,"v":224600},{"d":"2022-01-31","o":81.77,"h":86.35,"l":81,"c":86.18,"v":244900},{"d":"2022-02-01","o":86.61,"h":87.13,"l":84.02,"c":86.4,"v":417000},{"d":"2022-02-02","o":86.4,"h":88.43,"l":86.06,"c":86.5,"v":296200},{"d":"2022-02-03","o":86.07,"h":87.03,"l":83.79,"c":83.87,"v":205300},{"d":"2022-02-04","o":84.11,"h":84.11,"l":82.14,"c":82.69,"v":197900},{"d":"2022-02-07","o":82.88,"h":84.67,"l":81.16,"c":83.05,"v":349700},{"d":"2022-02-08","o":83.23,"h":84.67,"l":82.89,"c":83.69,"v":342300},{"d":"2022-02-09","o":85.29,"h":87.62,"l":83.91,"c":85.67,"v":318900},{"d":"2022-02-10","o":83.23,"h":88.95,"l":83.23,"c":85.59,"v":483200},{"d":"2022-02-11","o":85.39,"h":86.42,"l":81.63,"c":82.06,"v":273000},{"d":"2022-02-14","o":79.56,"h":83.71,"l":79.56,"c":82.28,"v":208700},{"d":"2022-02-15","o":83.94,"h":88.24,"l":82.62,"c":88.24,"v":252800},{"d":"2022-02-16","o":87.38,"h":89.25,"l":86.42,"c":89.11,"v":196800},{"d":"2022-02-17","o":88.09,"h":88.86,"l":86.23,"c":86.37,"v":115400},{"d":"2022-02-18","o":86.06,"h":87.1,"l":85.17,"c":86.33,"v":131700},{"d":"2022-02-22","o":85.4,"h":87.12,"l":82.64,"c":83.62,"v":119100},{"d":"2022-02-23","o":84.73,"h":85.95,"l":82.47,"c":82.82,"v":200300},{"d":"2022-02-24","o":79.77,"h":86.41,"l":79.45,"c":86.24,"v":279300},{"d":"2022-02-25","o":86,"h":88.36,"l":85.18,"c":88.03,"v":234100},{"d":"2022-02-28","o":86.73,"h":89,"l":84.44,"c":85.85,"v":351500},{"d":"2022-03-01","o":86.07,"h":86.44,"l":84.02,"c":85.1,"v":202700},{"d":"2022-03-02","o":85.41,"h":88.64,"l":85.09,"c":88.34,"v":125900},{"d":"2022-03-03","o":88.99,"h":88.99,"l":85.43,"c":86.38,"v":121500},{"d":"2022-03-04","o":85.12,"h":85.6,"l":81.74,"c":82.33,"v":196200},{"d":"2022-03-07","o":82.33,"h":82.91,"l":81.11,"c":81.23,"v":219500},{"d":"2022-03-08","o":81.37,"h":84.19,"l":80.01,"c":81.66,"v":229200},{"d":"2022-03-09","o":84.06,"h":86.27,"l":83.38,"c":86.24,"v":216800},{"d":"2022-03-10","o":84.39,"h":85,"l":83.33,"c":83.98,"v":206400},{"d":"2022-03-11","o":85.09,"h":85.09,"l":83.02,"c":83.48,"v":150300},{"d":"2022-03-14","o":84.25,"h":84.25,"l":78.12,"c":78.42,"v":187100},{"d":"2022-03-15","o":78.98,"h":83,"l":78.23,"c":82.74,"v":140600},{"d":"2022-03-16","o":83.59,"h":86.31,"l":83.11,"c":85.97,"v":164600},{"d":"2022-03-17","o":85.09,"h":90.42,"l":84.45,"c":90.26,"v":216800},{"d":"2022-03-18","o":90.39,"h":91.68,"l":88.16,"c":90.57,"v":467200},{"d":"2022-03-21","o":89.8,"h":90.55,"l":87.68,"c":88.79,"v":131800},{"d":"2022-03-22","o":89.42,"h":90.16,"l":88.29,"c":89.2,"v":122000},{"d":"2022-03-23","o":88.09,"h":88.28,"l":86.08,"c":86.63,"v":128300},{"d":"2022-03-24","o":87.03,"h":90.27,"l":86.27,"c":90.22,"v":142700},{"d":"2022-03-25","o":90.81,"h":90.85,"l":88.16,"c":89.81,"v":127400},{"d":"2022-03-28","o":88.86,"h":89.76,"l":87.3,"c":88.7,"v":126200},{"d":"2022-03-29","o":90.3,"h":92.21,"l":90.06,"c":91.64,"v":270900},{"d":"2022-03-30","o":91.46,"h":91.46,"l":86.95,"c":87.23,"v":130500},{"d":"2022-03-31","o":87.64,"h":88.51,"l":85.88,"c":86.08,"v":204200},{"d":"2022-04-01","o":86.45,"h":87.34,"l":84.07,"c":84.93,"v":204600},{"d":"2022-04-04","o":85.69,"h":86.92,"l":85,"c":86.33,"v":229600},{"d":"2022-04-05","o":86.71,"h":86.71,"l":82.56,"c":83.06,"v":167800},{"d":"2022-04-06","o":81.81,"h":82.06,"l":80,"c":80.49,"v":236100},{"d":"2022-04-07","o":80.78,"h":82.23,"l":79.64,"c":81.09,"v":286000},{"d":"2022-04-08","o":80.8,"h":80.82,"l":77.12,"c":77.23,"v":216000},{"d":"2022-04-11","o":75.79,"h":77.57,"l":75.02,"c":75.52,"v":234200},{"d":"2022-04-12","o":77.26,"h":78.55,"l":75.87,"c":76.04,"v":219200},{"d":"2022-04-13","o":76.59,"h":77.43,"l":75.66,"c":75.7,"v":161500},{"d":"2022-04-14","o":75.87,"h":76.24,"l":73.87,"c":73.98,"v":124500},{"d":"2022-04-18","o":73.26,"h":75.81,"l":73.26,"c":75.7,"v":149400},{"d":"2022-04-19","o":75.84,"h":78.3,"l":75.84,"c":77.95,"v":161700},{"d":"2022-04-20","o":79.41,"h":81.13,"l":79.41,"c":80,"v":200800},{"d":"2022-04-21","o":81.1,"h":81.75,"l":79.07,"c":79.6,"v":234200},{"d":"2022-04-22","o":79.16,"h":79.22,"l":76.58,"c":77.11,"v":157600},{"d":"2022-04-25","o":76.79,"h":78.8,"l":76.26,"c":78.63,"v":198700},{"d":"2022-04-26","o":77.98,"h":78.45,"l":76.42,"c":76.47,"v":243900},{"d":"2022-04-27","o":75.84,"h":77.09,"l":73.33,"c":73.84,"v":177400},{"d":"2022-04-28","o":74.79,"h":78.42,"l":73.89,"c":77.56,"v":169400},{"d":"2022-04-29","o":76.68,"h":79.46,"l":76.05,"c":76.52,"v":198900},{"d":"2022-05-02","o":76.24,"h":77.91,"l":75.04,"c":77.82,"v":157500},{"d":"2022-05-03","o":77.53,"h":79.02,"l":77.19,"c":78.73,"v":151300},{"d":"2022-05-04","o":79.39,"h":83.95,"l":78.62,"c":83.44,"v":303100},{"d":"2022-05-05","o":81.49,"h":82,"l":76.68,"c":79.69,"v":269300},{"d":"2022-05-06","o":78.92,"h":80.14,"l":76.64,"c":78.68,"v":181200},{"d":"2022-05-09","o":76.77,"h":77.78,"l":74.54,"c":75.31,"v":199100},{"d":"2022-05-10","o":76.37,"h":77.1,"l":72.22,"c":75.77,"v":255300},{"d":"2022-05-11","o":75.62,"h":77.94,"l":73.99,"c":74.26,"v":155900},{"d":"2022-05-12","o":73.66,"h":76.23,"l":73.02,"c":75.91,"v":165900},{"d":"2022-05-13","o":77.41,"h":80.1,"l":77.02,"c":79.52,"v":174400},{"d":"2022-05-16","o":78.41,"h":79.13,"l":77.26,"c":77.38,"v":145100},{"d":"2022-05-17","o":79.24,"h":81.3,"l":78.8,"c":80.88,"v":154300},{"d":"2022-05-18","o":79.03,"h":81.08,"l":76.99,"c":77.4,"v":307600},{"d":"2022-05-19","o":76.94,"h":79.19,"l":76.23,"c":76.6,"v":293300},{"d":"2022-05-20","o":77.93,"h":77.93,"l":72.89,"c":75.47,"v":304200},{"d":"2022-05-23","o":76.14,"h":76.72,"l":74.61,"c":75.86,"v":269100},{"d":"2022-05-24","o":75.05,"h":76.35,"l":72.67,"c":74.65,"v":224200},{"d":"2022-05-25","o":74.2,"h":76.8,"l":74.2,"c":76.3,"v":121400},{"d":"2022-05-26","o":76.26,"h":79.32,"l":76.26,"c":79.1,"v":120800},{"d":"2022-05-27","o":79.86,"h":82.32,"l":79.79,"c":82.22,"v":140200},{"d":"2022-05-31","o":81.66,"h":82.08,"l":79.97,"c":81.46,"v":196600},{"d":"2022-06-01","o":81.93,"h":82.32,"l":78.96,"c":79.84,"v":108600},{"d":"2022-06-02","o":79.84,"h":82.39,"l":79.25,"c":82.39,"v":170600},{"d":"2022-06-03","o":81.4,"h":81.71,"l":80.04,"c":80.77,"v":95300},{"d":"2022-06-06","o":82.11,"h":82.56,"l":81.22,"c":82.22,"v":146200},{"d":"2022-06-07","o":81.32,"h":82.62,"l":80.68,"c":82.22,"v":120800},{"d":"2022-06-08","o":82.22,"h":82.22,"l":79.55,"c":80.01,"v":98700},{"d":"2022-06-09","o":79.3,"h":80.65,"l":78.78,"c":79.64,"v":189600},{"d":"2022-06-10","o":78.66,"h":79.15,"l":77.09,"c":77.27,"v":103300},{"d":"2022-06-13","o":74.85,"h":75.49,"l":72.81,"c":73.93,"v":198700},{"d":"2022-06-14","o":74.51,"h":76.83,"l":73.54,"c":74.14,"v":149600},{"d":"2022-06-15","o":74.9,"h":75.66,"l":73.62,"c":74.27,"v":195800},{"d":"2022-06-16","o":72.24,"h":73.36,"l":68.65,"c":69.33,"v":214100},{"d":"2022-06-17","o":69.91,"h":71.28,"l":69.83,"c":70.19,"v":379500},{"d":"2022-06-21","o":71.75,"h":74.55,"l":70.61,"c":72.27,"v":138600},{"d":"2022-06-22","o":70.89,"h":72.35,"l":70.34,"c":71.87,"v":167200},{"d":"2022-06-23","o":71.75,"h":72.72,"l":70.78,"c":72.21,"v":185000},{"d":"2022-06-24","o":73.44,"h":75.37,"l":73.25,"c":73.94,"v":548000},{"d":"2022-06-27","o":74.71,"h":75.36,"l":73.38,"c":75.01,"v":215700},{"d":"2022-06-28","o":75.44,"h":75.99,"l":73.31,"c":73.34,"v":151300},{"d":"2022-06-29","o":73.25,"h":73.77,"l":70.88,"c":72.63,"v":157300},{"d":"2022-06-30","o":71.65,"h":74.56,"l":69.85,"c":72.98,"v":233600},{"d":"2022-07-01","o":72.45,"h":72.45,"l":68.56,"c":69.35,"v":253200},{"d":"2022-07-05","o":67.79,"h":73.15,"l":67.55,"c":73.12,"v":336000},{"d":"2022-07-06","o":73.26,"h":74.23,"l":71.88,"c":73.63,"v":220600},{"d":"2022-07-07","o":74.53,"h":75.56,"l":73.69,"c":75.02,"v":122000},{"d":"2022-07-08","o":74.74,"h":75.37,"l":73.54,"c":74.92,"v":109000},{"d":"2022-07-11","o":74.24,"h":74.73,"l":73.31,"c":74.1,"v":87200},{"d":"2022-07-12","o":74.4,"h":75.26,"l":73.33,"c":74.14,"v":110500},{"d":"2022-07-13","o":72.79,"h":75.04,"l":72.72,"c":74.85,"v":87500},{"d":"2022-07-14","o":74.58,"h":75.31,"l":72.69,"c":75.2,"v":141300},{"d":"2022-07-15","o":75.77,"h":77.39,"l":75.11,"c":77.06,"v":147500},{"d":"2022-07-18","o":77.93,"h":79.42,"l":76.11,"c":76.25,"v":127500},{"d":"2022-07-19","o":77.08,"h":80.98,"l":77.08,"c":80.67,"v":216300},{"d":"2022-07-20","o":80.87,"h":84.01,"l":77.08,"c":83.84,"v":250500},{"d":"2022-07-21","o":84.25,"h":86.17,"l":83.78,"c":86.11,"v":184000},{"d":"2022-07-22","o":86.31,"h":86.31,"l":83.3,"c":83.85,"v":162600},{"d":"2022-07-25","o":83.79,"h":83.82,"l":82,"c":83.69,"v":122100},{"d":"2022-07-26","o":83.3,"h":84.35,"l":82.77,"c":83.03,"v":145300},{"d":"2022-07-27","o":83.6,"h":87.54,"l":83.08,"c":86.83,"v":169100},{"d":"2022-07-28","o":87.19,"h":89.59,"l":86.15,"c":89.25,"v":136900},{"d":"2022-07-29","o":88.76,"h":89.96,"l":88.25,"c":89.49,"v":169200},{"d":"2022-08-01","o":88.8,"h":92.4,"l":88.33,"c":91.43,"v":226400},{"d":"2022-08-02","o":90.24,"h":91,"l":89.06,"c":90.1,"v":152800},{"d":"2022-08-03","o":90.42,"h":93.96,"l":89.8,"c":92.87,"v":260600},{"d":"2022-08-04","o":95,"h":98,"l":91.13,"c":94.11,"v":397000},{"d":"2022-08-05","o":94.49,"h":94.67,"l":90.66,"c":94.25,"v":290000},{"d":"2022-08-08","o":94,"h":95,"l":92.86,"c":94.49,"v":169600},{"d":"2022-08-09","o":93.28,"h":93.44,"l":89.85,"c":90.32,"v":184100},{"d":"2022-08-10","o":92.9,"h":94.49,"l":92.03,"c":94.09,"v":151200},{"d":"2022-08-11","o":94.88,"h":95.76,"l":93.59,"c":93.69,"v":101500},{"d":"2022-08-12","o":94.32,"h":95.42,"l":93.13,"c":95,"v":251200},{"d":"2022-08-15","o":94.79,"h":95.95,"l":93.76,"c":95.46,"v":137100},{"d":"2022-08-16","o":95.03,"h":96.77,"l":94.17,"c":96.42,"v":157400},{"d":"2022-08-17","o":94.91,"h":95.6,"l":93.8,"c":95.04,"v":95900},{"d":"2022-08-18","o":94.52,"h":98.07,"l":94.04,"c":98.01,"v":105300},{"d":"2022-08-19","o":96.4,"h":96.4,"l":94.32,"c":95.11,"v":101400},{"d":"2022-08-22","o":93.58,"h":94.3,"l":92.09,"c":92.61,"v":82800},{"d":"2022-08-23","o":93,"h":94.32,"l":93,"c":93.36,"v":99600},{"d":"2022-08-24","o":93.46,"h":94.39,"l":92.68,"c":93.56,"v":61300},{"d":"2022-08-25","o":94.07,"h":96.31,"l":94.07,"c":96.12,"v":97100},{"d":"2022-08-26","o":96.58,"h":96.76,"l":90.56,"c":90.63,"v":157500},{"d":"2022-08-29","o":89.72,"h":91.57,"l":89.26,"c":91.02,"v":179000},{"d":"2022-08-30","o":91.78,"h":92.47,"l":88.88,"c":89.77,"v":120500},{"d":"2022-08-31","o":90.74,"h":90.74,"l":88.87,"c":89.79,"v":151300},{"d":"2022-09-01","o":88.3,"h":88.3,"l":85.11,"c":87.11,"v":188500},{"d":"2022-09-02","o":88.2,"h":89.06,"l":85.99,"c":86.59,"v":96700},{"d":"2022-09-06","o":86.31,"h":86.31,"l":84.1,"c":86.11,"v":153600},{"d":"2022-09-07","o":86.19,"h":87.51,"l":84.62,"c":86.1,"v":142300},{"d":"2022-09-08","o":85.21,"h":87.5,"l":84.5,"c":87.07,"v":137000},{"d":"2022-09-09","o":88.29,"h":89.54,"l":87.71,"c":88.63,"v":102300},{"d":"2022-09-12","o":88.86,"h":89.9,"l":87.63,"c":89.31,"v":148600},{"d":"2022-09-13","o":86.67,"h":86.81,"l":84.69,"c":84.92,"v":115700},{"d":"2022-09-14","o":85.29,"h":89.99,"l":84.02,"c":85.77,"v":137300},{"d":"2022-09-15","o":85.15,"h":86.08,"l":83.59,"c":84.37,"v":121500},{"d":"2022-09-16","o":83,"h":84.46,"l":82.43,"c":84.33,"v":322600},{"d":"2022-09-19","o":83.38,"h":85.27,"l":83.25,"c":84.8,"v":85600},{"d":"2022-09-20","o":84,"h":84.75,"l":82.84,"c":84,"v":97700},{"d":"2022-09-21","o":84.56,"h":85.69,"l":83.15,"c":83.31,"v":100000},{"d":"2022-09-22","o":82.87,"h":82.87,"l":80.24,"c":81.2,"v":92800},{"d":"2022-09-23","o":79.95,"h":80.27,"l":78.61,"c":79.92,"v":117400},{"d":"2022-09-26","o":79.67,"h":81.09,"l":78.59,"c":78.72,"v":126600},{"d":"2022-09-27","o":79.91,"h":80.24,"l":78.35,"c":79.22,"v":115900},{"d":"2022-09-28","o":78.34,"h":81.86,"l":78.24,"c":81.07,"v":164900},{"d":"2022-09-29","o":80.12,"h":80.46,"l":78.47,"c":80.08,"v":126900},{"d":"2022-09-30","o":78.6,"h":80.63,"l":77.14,"c":77.41,"v":207200},{"d":"2022-10-03","o":78.6,"h":82.1,"l":77.7,"c":81.59,"v":150800},{"d":"2022-10-04","o":83.9,"h":84.71,"l":82.69,"c":84.01,"v":163800},{"d":"2022-10-05","o":82.65,"h":83.97,"l":81.66,"c":83.79,"v":191000},{"d":"2022-10-06","o":83.79,"h":84.51,"l":82.89,"c":83.15,"v":177300},{"d":"2022-10-07","o":81.79,"h":82.02,"l":77.64,"c":78.08,"v":198400},{"d":"2022-10-10","o":78.64,"h":78.64,"l":74.46,"c":75.52,"v":186600},{"d":"2022-10-11","o":74.88,"h":75.68,"l":72.28,"c":73.49,"v":295300},{"d":"2022-10-12","o":73.52,"h":73.52,"l":71.16,"c":71.72,"v":146800},{"d":"2022-10-13","o":69.5,"h":74.08,"l":68,"c":73.86,"v":323500},{"d":"2022-10-14","o":74.51,"h":74.93,"l":70.31,"c":70.73,"v":129300},{"d":"2022-10-17","o":72.29,"h":72.95,"l":70.79,"c":71.2,"v":191500},{"d":"2022-10-18","o":72.98,"h":73.27,"l":71,"c":71.68,"v":187600},{"d":"2022-10-19","o":71.35,"h":71.4,"l":69.41,"c":71.26,"v":160000},{"d":"2022-10-20","o":71.87,"h":73.19,"l":70.37,"c":70.88,"v":238900},{"d":"2022-10-21","o":71.35,"h":75.38,"l":70.73,"c":74.66,"v":248900},{"d":"2022-10-24","o":74.98,"h":75.08,"l":72.98,"c":74.19,"v":230400},{"d":"2022-10-25","o":74.38,"h":76.84,"l":74.38,"c":75.89,"v":223700},{"d":"2022-10-26","o":75.83,"h":78.34,"l":74.64,"c":76.02,"v":199500},{"d":"2022-10-27","o":77.06,"h":78.03,"l":75.96,"c":76.51,"v":124600},{"d":"2022-10-28","o":77.07,"h":79.3,"l":76.49,"c":79.02,"v":249600},{"d":"2022-10-31","o":78.64,"h":79.56,"l":77,"c":78.65,"v":223900},{"d":"2022-11-01","o":79.92,"h":80.1,"l":78.4,"c":79.78,"v":202300},{"d":"2022-11-02","o":80,"h":86.43,"l":79.14,"c":80.26,"v":721200},{"d":"2022-11-03","o":79.68,"h":81.98,"l":79.25,"c":80.44,"v":296500},{"d":"2022-11-04","o":83.3,"h":84.41,"l":81.67,"c":83,"v":250700},{"d":"2022-11-07","o":83.54,"h":83.55,"l":80.61,"c":82.21,"v":209200},{"d":"2022-11-08","o":83.3,"h":84.65,"l":81.46,"c":82.74,"v":157500},{"d":"2022-11-09","o":81.68,"h":83.11,"l":81.23,"c":81.97,"v":108800},{"d":"2022-11-10","o":86.85,"h":88.09,"l":84.85,"c":87.48,"v":204000},{"d":"2022-11-11","o":88.06,"h":93.32,"l":86.49,"c":92.39,"v":394800},{"d":"2022-11-14","o":91.75,"h":92.89,"l":89.86,"c":90.11,"v":155100},{"d":"2022-11-15","o":92.13,"h":94.83,"l":91.31,"c":93.28,"v":237000},{"d":"2022-11-16","o":92.16,"h":92.3,"l":89.33,"c":89.63,"v":276600},{"d":"2022-11-17","o":87.44,"h":88.59,"l":86.76,"c":88.05,"v":302000},{"d":"2022-11-18","o":90.04,"h":90.34,"l":88,"c":89.3,"v":148100},{"d":"2022-11-21","o":88.76,"h":89.78,"l":88.03,"c":89.49,"v":119000},{"d":"2022-11-22","o":90.1,"h":91.25,"l":88.73,"c":90.91,"v":130900},{"d":"2022-11-23","o":91,"h":92.11,"l":91,"c":92.02,"v":113500},{"d":"2022-11-25","o":92.02,"h":92.45,"l":90.91,"c":90.94,"v":60300},{"d":"2022-11-28","o":90.1,"h":90.2,"l":88.12,"c":88.69,"v":174300},{"d":"2022-11-29","o":88.69,"h":89.76,"l":88.43,"c":88.43,"v":95900},{"d":"2022-11-30","o":89.05,"h":92.79,"l":87.12,"c":92.64,"v":227900},{"d":"2022-12-01","o":92.83,"h":93.5,"l":90.56,"c":93.13,"v":161000},{"d":"2022-12-02","o":91.29,"h":93.58,"l":90.78,"c":92.67,"v":141100},{"d":"2022-12-05","o":92.33,"h":92.33,"l":89.13,"c":90.6,"v":218200},{"d":"2022-12-06","o":90.19,"h":90.75,"l":88.24,"c":89.51,"v":140600},{"d":"2022-12-07","o":89.33,"h":90.81,"l":88.16,"c":89.89,"v":111000},{"d":"2022-12-08","o":90.54,"h":91.75,"l":89.5,"c":91.5,"v":125400},{"d":"2022-12-09","o":91.04,"h":92.11,"l":90.4,"c":90.71,"v":117300},{"d":"2022-12-12","o":91.19,"h":93.12,"l":90.25,"c":92,"v":227600},{"d":"2022-12-13","o":95.24,"h":97.32,"l":93.76,"c":94.85,"v":211600},{"d":"2022-12-14","o":94.26,"h":96.14,"l":93.19,"c":93.91,"v":148200},{"d":"2022-12-15","o":92.23,"h":92.5,"l":88.2,"c":89.76,"v":276000},{"d":"2022-12-16","o":88.34,"h":90.15,"l":87.56,"c":88.84,"v":458500},{"d":"2022-12-19","o":89.03,"h":89.03,"l":84.55,"c":84.82,"v":207000},{"d":"2022-12-20","o":84.9,"h":86.78,"l":84.86,"c":85.63,"v":212300},{"d":"2022-12-21","o":86.38,"h":87.78,"l":85.75,"c":86.87,"v":185400},{"d":"2022-12-22","o":85.59,"h":85.59,"l":81.81,"c":83.28,"v":194800},{"d":"2022-12-23","o":83.47,"h":84.3,"l":82.09,"c":83.72,"v":148700},{"d":"2022-12-27","o":83.94,"h":84.29,"l":82.39,"c":83.97,"v":106400},{"d":"2022-12-28","o":83.95,"h":84.32,"l":82.02,"c":82.75,"v":119900},{"d":"2022-12-29","o":83.97,"h":85.93,"l":83.79,"c":85.73,"v":133500},{"d":"2022-12-30","o":84.87,"h":86.11,"l":84.33,"c":85.78,"v":105500},{"d":"2023-01-03","o":86.69,"h":87.41,"l":84.73,"c":85.54,"v":180900},{"d":"2023-01-04","o":86.44,"h":87.54,"l":85.84,"c":86.64,"v":129900},{"d":"2023-01-05","o":86.64,"h":87.37,"l":84.4,"c":86.09,"v":125000},{"d":"2023-01-06","o":87.4,"h":91.28,"l":86.84,"c":91.25,"v":159600},{"d":"2023-01-09","o":92.32,"h":93.98,"l":91.52,"c":92.27,"v":196700},{"d":"2023-01-10","o":92.43,"h":93.5,"l":91.21,"c":92.69,"v":206500},{"d":"2023-01-11","o":92.15,"h":93.2,"l":90.04,"c":92.31,"v":198700},{"d":"2023-01-12","o":92.96,"h":94,"l":91.09,"c":94,"v":162100},{"d":"2023-01-13","o":92.88,"h":93.83,"l":92.72,"c":93,"v":162500},{"d":"2023-01-17","o":93.19,"h":93.71,"l":91.85,"c":92.41,"v":83500},{"d":"2023-01-18","o":93.39,"h":95.79,"l":92.63,"c":92.74,"v":132300},{"d":"2023-01-19","o":91.98,"h":91.98,"l":88.76,"c":89.84,"v":142500},{"d":"2023-01-20","o":91.17,"h":92.17,"l":90.01,"c":91.91,"v":107200},{"d":"2023-01-23","o":92.96,"h":96.32,"l":92.88,"c":95.75,"v":172100},{"d":"2023-01-24","o":95.33,"h":95.67,"l":94.24,"c":95.24,"v":80600},{"d":"2023-01-25","o":94.52,"h":96.16,"l":93.5,"c":94.88,"v":146100},{"d":"2023-01-26","o":95.68,"h":96.25,"l":92.32,"c":95.26,"v":156600},{"d":"2023-01-27","o":93.52,"h":94.76,"l":92.9,"c":93.44,"v":120300},{"d":"2023-01-30","o":92.41,"h":92.51,"l":89.82,"c":90.19,"v":186000},{"d":"2023-01-31","o":89.89,"h":92.85,"l":89.89,"c":92.74,"v":187500},{"d":"2023-02-01","o":93.12,"h":99.54,"l":93.12,"c":98.11,"v":281600},{"d":"2023-02-02","o":98.69,"h":101,"l":98.27,"c":99.44,"v":379000},{"d":"2023-02-03","o":98.28,"h":100.66,"l":98.24,"c":99.16,"v":230400},{"d":"2023-02-06","o":97.77,"h":97.91,"l":95.67,"c":95.79,"v":293500},{"d":"2023-02-07","o":95.45,"h":97.84,"l":94.68,"c":97.66,"v":187200},{"d":"2023-02-08","o":96.1,"h":98.05,"l":96.1,"c":97.25,"v":304400},{"d":"2023-02-09","o":98.68,"h":99.46,"l":92.18,"c":93.1,"v":342600},{"d":"2023-02-10","o":92.81,"h":97.37,"l":91.96,"c":93.56,"v":172700},{"d":"2023-02-13","o":94.14,"h":95.99,"l":93.63,"c":95.6,"v":124500},{"d":"2023-02-14","o":94.9,"h":96.73,"l":94.31,"c":95.93,"v":93500},{"d":"2023-02-15","o":95.48,"h":98.38,"l":95.21,"c":98.38,"v":143000},{"d":"2023-02-16","o":96.4,"h":98.47,"l":96.29,"c":97.25,"v":139000},{"d":"2023-02-17","o":97.29,"h":97.29,"l":95.35,"c":97.14,"v":175900},{"d":"2023-02-21","o":95.45,"h":95.77,"l":92.51,"c":92.76,"v":141200},{"d":"2023-02-22","o":92.9,"h":94.52,"l":91.48,"c":92.45,"v":133400},{"d":"2023-02-23","o":93.63,"h":94.57,"l":90.99,"c":93.08,"v":101600},{"d":"2023-02-24","o":91.49,"h":93.56,"l":91.15,"c":91.86,"v":95800},{"d":"2023-02-27","o":92.98,"h":94.2,"l":92.81,"c":93.14,"v":172600},{"d":"2023-02-28","o":93.02,"h":94.76,"l":93,"c":93.08,"v":136300},{"d":"2023-03-01","o":93.44,"h":94.97,"l":93.17,"c":93.47,"v":120200},{"d":"2023-03-02","o":92.5,"h":94.63,"l":91.18,"c":94.37,"v":215000},{"d":"2023-03-03","o":95.01,"h":95.36,"l":93.45,"c":94.58,"v":86800},{"d":"2023-03-06","o":94.73,"h":95.28,"l":92.56,"c":93.69,"v":238800},{"d":"2023-03-07","o":93.66,"h":94.28,"l":92.43,"c":93.01,"v":269300},{"d":"2023-03-08","o":93.61,"h":95.48,"l":93.53,"c":95.3,"v":137700},{"d":"2023-03-09","o":95.46,"h":96.91,"l":94.35,"c":94.61,"v":215200},{"d":"2023-03-10","o":94.36,"h":94.62,"l":91.41,"c":92.62,"v":283300},{"d":"2023-03-13","o":91.24,"h":94.2,"l":89.24,"c":92.02,"v":234600},{"d":"2023-03-14","o":94.57,"h":97.32,"l":93.04,"c":97.19,"v":222800},{"d":"2023-03-15","o":94.83,"h":95.32,"l":91.67,"c":94.47,"v":299100},{"d":"2023-03-16","o":93.26,"h":97.96,"l":92.03,"c":96.36,"v":204400},{"d":"2023-03-17","o":96.01,"h":96.25,"l":92.68,"c":93.81,"v":573100},{"d":"2023-03-20","o":94.47,"h":96.49,"l":94.35,"c":95.77,"v":138400},{"d":"2023-03-21","o":96.77,"h":99,"l":95.63,"c":97.16,"v":147700},{"d":"2023-03-22","o":97.01,"h":98.62,"l":95.85,"c":96.18,"v":220500},{"d":"2023-03-23","o":97.25,"h":99.24,"l":95.85,"c":97.05,"v":176900},{"d":"2023-03-24","o":95.78,"h":97.39,"l":93.95,"c":96.96,"v":280100},{"d":"2023-03-27","o":97.5,"h":98.31,"l":93.87,"c":94.18,"v":202800},{"d":"2023-03-28","o":93.56,"h":93.93,"l":91.95,"c":93.45,"v":194600},{"d":"2023-03-29","o":94.62,"h":96.64,"l":94.53,"c":95.98,"v":127600},{"d":"2023-03-30","o":96.9,"h":97.32,"l":95.91,"c":96.58,"v":110100},{"d":"2023-03-31","o":96.51,"h":98.74,"l":96.51,"c":98,"v":274800},{"d":"2023-04-03","o":97.76,"h":97.76,"l":95.09,"c":96.17,"v":141600},{"d":"2023-04-04","o":96.4,"h":96.4,"l":92.04,"c":93.45,"v":191400},{"d":"2023-04-05","o":92.9,"h":94.15,"l":90.76,"c":91.19,"v":141000},{"d":"2023-04-06","o":90.78,"h":91.43,"l":89.56,"c":90.13,"v":141200},{"d":"2023-04-10","o":89.39,"h":91.83,"l":89.39,"c":91.64,"v":222100},{"d":"2023-04-11","o":92.28,"h":93.76,"l":91.57,"c":92.59,"v":165400},{"d":"2023-04-12","o":93.38,"h":93.51,"l":91.33,"c":91.97,"v":121200},{"d":"2023-04-13","o":92.44,"h":92.44,"l":90.74,"c":91.8,"v":76200},{"d":"2023-04-14","o":91.26,"h":92.8,"l":89.97,"c":91.15,"v":76600},{"d":"2023-04-17","o":90.77,"h":91.73,"l":89.58,"c":91.23,"v":123200},{"d":"2023-04-18","o":91.83,"h":92.3,"l":89.62,"c":90.54,"v":191900},{"d":"2023-04-19","o":89.44,"h":89.57,"l":88.2,"c":88.46,"v":154300},{"d":"2023-04-20","o":87.73,"h":89.44,"l":87.26,"c":88.95,"v":199600},{"d":"2023-04-21","o":88.75,"h":88.79,"l":87.47,"c":87.82,"v":317100},{"d":"2023-04-24","o":87.79,"h":88.89,"l":86.38,"c":86.51,"v":133600},{"d":"2023-04-25","o":85.92,"h":86.74,"l":84.87,"c":84.87,"v":155800},{"d":"2023-04-26","o":85.15,"h":85.15,"l":83.51,"c":83.97,"v":156700},{"d":"2023-04-27","o":84.2,"h":85.34,"l":83.02,"c":85.05,"v":159100},{"d":"2023-04-28","o":85.17,"h":86.51,"l":85.11,"c":86.5,"v":191000},{"d":"2023-05-01","o":86.55,"h":87.72,"l":86.55,"c":87.48,"v":139900},{"d":"2023-05-02","o":86.99,"h":88.05,"l":86.49,"c":87.5,"v":201200},{"d":"2023-05-03","o":87.68,"h":89.1,"l":86.87,"c":87.46,"v":222400},{"d":"2023-05-04","o":85.56,"h":86.48,"l":82.95,"c":84.05,"v":336500},{"d":"2023-05-05","o":85.1,"h":87.18,"l":84.85,"c":86.92,"v":165600},{"d":"2023-05-08","o":86.63,"h":87.92,"l":85.44,"c":86.39,"v":146700},{"d":"2023-05-09","o":85.55,"h":85.96,"l":84.59,"c":84.93,"v":109400},{"d":"2023-05-10","o":86.05,"h":86.27,"l":84.82,"c":85.8,"v":109400},{"d":"2023-05-11","o":85.28,"h":85.7,"l":84.25,"c":85.55,"v":135600},{"d":"2023-05-12","o":85.55,"h":86,"l":84.84,"c":85.4,"v":80500},{"d":"2023-05-15","o":85.63,"h":87.68,"l":85.56,"c":87.24,"v":152900},{"d":"2023-05-16","o":86.47,"h":87.97,"l":86.05,"c":87.71,"v":127300},{"d":"2023-05-17","o":88.3,"h":91,"l":88.08,"c":90.61,"v":131700},{"d":"2023-05-18","o":90.82,"h":93,"l":90.4,"c":92.36,"v":99600},{"d":"2023-05-19","o":93.48,"h":93.48,"l":92,"c":92.77,"v":155700},{"d":"2023-05-22","o":92.46,"h":93.51,"l":91.72,"c":93.47,"v":116400},{"d":"2023-05-23","o":93.01,"h":94.36,"l":92.58,"c":93.29,"v":159600},{"d":"2023-05-24","o":92.36,"h":92.98,"l":91.55,"c":92.81,"v":202400},{"d":"2023-05-25","o":94.59,"h":98.07,"l":93.99,"c":97.94,"v":210400},{"d":"2023-05-26","o":98,"h":101.81,"l":97.1,"c":100.65,"v":353800},{"d":"2023-05-30","o":101.63,"h":102.15,"l":98.47,"c":99.15,"v":246200},{"d":"2023-05-31","o":98.07,"h":98.86,"l":96.33,"c":98.15,"v":564600},{"d":"2023-06-01","o":97.98,"h":98.29,"l":94.71,"c":97.61,"v":232500},{"d":"2023-06-02","o":98.08,"h":99.57,"l":96.93,"c":99.34,"v":166300},{"d":"2023-06-05","o":98.32,"h":98.51,"l":94.47,"c":96.87,"v":193000},{"d":"2023-06-06","o":96.28,"h":100.8,"l":95.68,"c":100.53,"v":203200},{"d":"2023-06-07","o":101.18,"h":106.87,"l":101.18,"c":106.85,"v":413700},{"d":"2023-06-08","o":106.43,"h":106.63,"l":104.59,"c":106.09,"v":187800},{"d":"2023-06-09","o":106.78,"h":106.78,"l":104.2,"c":105.05,"v":136100},{"d":"2023-06-12","o":104.98,"h":108.18,"l":104.11,"c":107.21,"v":154600},{"d":"2023-06-13","o":107.74,"h":108.99,"l":106.74,"c":108.75,"v":129300},{"d":"2023-06-14","o":106.38,"h":109.22,"l":106.38,"c":107.36,"v":231700},{"d":"2023-06-15","o":106.94,"h":107.83,"l":105.44,"c":107,"v":199100},{"d":"2023-06-16","o":107.83,"h":107.86,"l":105.58,"c":107.59,"v":675500},{"d":"2023-06-20","o":107.5,"h":108.81,"l":107.12,"c":107.82,"v":172400},{"d":"2023-06-21","o":106.92,"h":107.84,"l":105.7,"c":106.35,"v":138000},{"d":"2023-06-22","o":105.81,"h":106.8,"l":104.74,"c":105.72,"v":202700},{"d":"2023-06-23","o":105.72,"h":106.77,"l":104.2,"c":105.1,"v":330400},{"d":"2023-06-26","o":105.26,"h":107.05,"l":105.11,"c":105.24,"v":164300},{"d":"2023-06-27","o":105.79,"h":108.88,"l":105.02,"c":108.57,"v":124300},{"d":"2023-06-28","o":107.78,"h":109.42,"l":107.3,"c":109,"v":125400},{"d":"2023-06-29","o":109.79,"h":110.58,"l":108.47,"c":110.54,"v":140000},{"d":"2023-06-30","o":111.11,"h":112.89,"l":111.11,"c":111.45,"v":124900},{"d":"2023-07-03","o":111.1,"h":111.87,"l":109.69,"c":111.37,"v":61800},{"d":"2023-07-05","o":110.25,"h":110.51,"l":108.61,"c":108.69,"v":134000},{"d":"2023-07-06","o":106.98,"h":108.2,"l":106.22,"c":107.56,"v":120000},{"d":"2023-07-07","o":108.12,"h":109.69,"l":107.87,"c":107.91,"v":166500},{"d":"2023-07-10","o":107.73,"h":109.9,"l":107.73,"c":109.78,"v":138200},{"d":"2023-07-11","o":110.07,"h":111.34,"l":107.77,"c":110.22,"v":164700},{"d":"2023-07-12","o":112.23,"h":114.69,"l":111.15,"c":114.39,"v":301000},{"d":"2023-07-13","o":115.27,"h":118.19,"l":114.69,"c":118.01,"v":278700},{"d":"2023-07-14","o":118.1,"h":118.23,"l":115.71,"c":116.59,"v":172100},{"d":"2023-07-17","o":116.96,"h":121.01,"l":116.83,"c":120.3,"v":239200},{"d":"2023-07-18","o":120.16,"h":122.31,"l":119.29,"c":122.12,"v":169800},{"d":"2023-07-19","o":121.68,"h":122.1,"l":118.04,"c":119.62,"v":181200},{"d":"2023-07-20","o":118.43,"h":118.92,"l":115.04,"c":116.42,"v":219400},{"d":"2023-07-21","o":117.51,"h":118.79,"l":116.12,"c":116.88,"v":231300},{"d":"2023-07-24","o":116.67,"h":117.99,"l":115.65,"c":116.29,"v":91600},{"d":"2023-07-25","o":116.06,"h":118.31,"l":116.06,"c":117.58,"v":166600},{"d":"2023-07-26","o":117.13,"h":117.83,"l":116.1,"c":116.92,"v":157700},{"d":"2023-07-27","o":118.82,"h":122.22,"l":117.04,"c":120.22,"v":331300},{"d":"2023-07-28","o":121.85,"h":122.77,"l":120.17,"c":121.16,"v":152100},{"d":"2023-07-31","o":121.29,"h":125.4,"l":121.29,"c":125.18,"v":335400},{"d":"2023-08-01","o":123.46,"h":126.38,"l":123,"c":126.03,"v":236100},{"d":"2023-08-02","o":124,"h":125.31,"l":122.64,"c":123.18,"v":389200},{"d":"2023-08-03","o":122.46,"h":124.74,"l":121.05,"c":122.61,"v":328600},{"d":"2023-08-04","o":118.94,"h":119.65,"l":111.59,"c":112.9,"v":344100},{"d":"2023-08-07","o":114.48,"h":116.63,"l":113.65,"c":115.77,"v":216500},{"d":"2023-08-08","o":115,"h":115.71,"l":113.38,"c":115.03,"v":158800},{"d":"2023-08-09","o":114.38,"h":114.64,"l":112.79,"c":113.83,"v":96800},{"d":"2023-08-10","o":114.3,"h":116.44,"l":113.05,"c":113.69,"v":101100},{"d":"2023-08-11","o":112.91,"h":113.73,"l":111.65,"c":111.86,"v":190800},{"d":"2023-08-14","o":111.51,"h":113.37,"l":110.54,"c":113.13,"v":118700},{"d":"2023-08-15","o":112.57,"h":113.16,"l":111.92,"c":112.97,"v":135600},{"d":"2023-08-16","o":112.94,"h":115.01,"l":109.82,"c":111.75,"v":195200},{"d":"2023-08-17","o":112.45,"h":115.97,"l":109.8,"c":109.88,"v":106900},{"d":"2023-08-18","o":108.32,"h":112.34,"l":106.49,"c":111.38,"v":144600},{"d":"2023-08-21","o":111.49,"h":113.76,"l":110.56,"c":113.06,"v":138300},{"d":"2023-08-22","o":114.36,"h":114.56,"l":112.55,"c":113.44,"v":112200},{"d":"2023-08-23","o":113.53,"h":116.27,"l":112.65,"c":115.33,"v":96400},{"d":"2023-08-24","o":116.3,"h":116.3,"l":112.13,"c":112.38,"v":135900},{"d":"2023-08-25","o":112.76,"h":113.65,"l":110.55,"c":112.52,"v":106700},{"d":"2023-08-28","o":112.63,"h":115.12,"l":112.63,"c":113.94,"v":113300},{"d":"2023-08-29","o":113.7,"h":118.04,"l":112.28,"c":117.48,"v":122300},{"d":"2023-08-30","o":116.8,"h":119.3,"l":116.79,"c":118.13,"v":87600},{"d":"2023-08-31","o":118.07,"h":119.53,"l":117.95,"c":118.07,"v":185600},{"d":"2023-09-01","o":118.48,"h":119.68,"l":117.58,"c":118.15,"v":115200},{"d":"2023-09-05","o":117.01,"h":118.19,"l":112.28,"c":114.25,"v":173500},{"d":"2023-09-06","o":114.16,"h":117.08,"l":113.26,"c":114.34,"v":101100},{"d":"2023-09-07","o":110.02,"h":110.02,"l":104.72,"c":105.74,"v":598100},{"d":"2023-09-08","o":106.45,"h":107.71,"l":102.92,"c":104.11,"v":1879300},{"d":"2023-09-11","o":105.85,"h":106.2,"l":103.87,"c":104.23,"v":382500},{"d":"2023-09-12","o":104.15,"h":105.9,"l":102.91,"c":103.47,"v":254200},{"d":"2023-09-13","o":102.73,"h":107.5,"l":102.72,"c":104.35,"v":239700},{"d":"2023-09-14","o":105.16,"h":107.01,"l":103.75,"c":106.67,"v":364000},{"d":"2023-09-15","o":105.89,"h":105.89,"l":103.06,"c":104.58,"v":645500},{"d":"2023-09-18","o":103.9,"h":105.06,"l":102.84,"c":103.43,"v":305000},{"d":"2023-09-19","o":103.34,"h":104.52,"l":101.73,"c":101.78,"v":148100},{"d":"2023-09-20","o":102.49,"h":102.95,"l":100.44,"c":100.83,"v":122100},{"d":"2023-09-21","o":99.87,"h":102,"l":99.36,"c":100.26,"v":247700},{"d":"2023-09-22","o":100.62,"h":101.56,"l":99.32,"c":99.62,"v":157400},{"d":"2023-09-25","o":99.03,"h":101.77,"l":98.85,"c":100.51,"v":112200},{"d":"2023-09-26","o":100.13,"h":100.14,"l":97.94,"c":98.69,"v":136100},{"d":"2023-09-27","o":99.67,"h":100.93,"l":98.69,"c":100.09,"v":266200},{"d":"2023-09-28","o":99.67,"h":104.01,"l":99.67,"c":102.36,"v":297600},{"d":"2023-09-29","o":103.51,"h":104.44,"l":100.82,"c":103.12,"v":236900},{"d":"2023-10-02","o":103.26,"h":104.56,"l":101.99,"c":102.23,"v":362300},{"d":"2023-10-03","o":101.81,"h":102.84,"l":98.42,"c":98.95,"v":248200},{"d":"2023-10-04","o":99.26,"h":100.73,"l":98.66,"c":99.18,"v":177300},{"d":"2023-10-05","o":99.61,"h":100.13,"l":97.46,"c":97.68,"v":201100},{"d":"2023-10-06","o":96.93,"h":99.42,"l":96.48,"c":98.82,"v":201600},{"d":"2023-10-09","o":98.17,"h":100.1,"l":96.55,"c":99.43,"v":129500},{"d":"2023-10-10","o":99.57,"h":102.74,"l":99.03,"c":102.1,"v":396600},{"d":"2023-10-11","o":102,"h":103.89,"l":100.48,"c":101.23,"v":273800},{"d":"2023-10-12","o":102.12,"h":104.88,"l":100.16,"c":100.8,"v":249700},{"d":"2023-10-13","o":100.97,"h":100.97,"l":94.97,"c":95.26,"v":407200},{"d":"2023-10-16","o":96.38,"h":98.26,"l":95.89,"c":97.26,"v":247300},{"d":"2023-10-17","o":96.12,"h":98.57,"l":95.27,"c":97.66,"v":286300},{"d":"2023-10-18","o":96.1,"h":96.67,"l":94.06,"c":95.58,"v":219300},{"d":"2023-10-19","o":96.18,"h":98.74,"l":92.32,"c":92.55,"v":346200},{"d":"2023-10-20","o":92.83,"h":93.58,"l":90.83,"c":90.88,"v":351600},{"d":"2023-10-23","o":90.17,"h":91.79,"l":88.39,"c":89.3,"v":419700},{"d":"2023-10-24","o":90.26,"h":92.67,"l":89.5,"c":90.78,"v":279200},{"d":"2023-10-25","o":89.97,"h":90.91,"l":87.68,"c":87.79,"v":297100},{"d":"2023-10-26","o":88.47,"h":90.87,"l":87.87,"c":88.4,"v":374000},{"d":"2023-10-27","o":88.66,"h":89.33,"l":87.03,"c":87.83,"v":267900},{"d":"2023-10-30","o":88.39,"h":88.64,"l":85.21,"c":86.57,"v":239200},{"d":"2023-10-31","o":86.77,"h":88.18,"l":85.6,"c":87.26,"v":296700},{"d":"2023-11-01","o":87.39,"h":87.39,"l":81.86,"c":84.6,"v":565100},{"d":"2023-11-02","o":86.37,"h":89,"l":85.56,"c":88.27,"v":352700},{"d":"2023-11-03","o":90.12,"h":92.86,"l":90.12,"c":91.75,"v":344400},{"d":"2023-11-06","o":91.51,"h":91.96,"l":88.67,"c":89.84,"v":228800},{"d":"2023-11-07","o":89.17,"h":89.24,"l":86.93,"c":87.54,"v":254200},{"d":"2023-11-08","o":87.72,"h":88.65,"l":85.96,"c":86.73,"v":140700},{"d":"2023-11-09","o":87.63,"h":87.7,"l":85.26,"c":85.32,"v":155900},{"d":"2023-11-10","o":85.87,"h":89.58,"l":85.3,"c":89.45,"v":249600},{"d":"2023-11-13","o":89.05,"h":89.07,"l":87.61,"c":87.61,"v":141000},{"d":"2023-11-14","o":91.07,"h":94.16,"l":90.77,"c":94.12,"v":240800},{"d":"2023-11-15","o":94.18,"h":98.59,"l":94.11,"c":95.73,"v":430100},{"d":"2023-11-16","o":95.02,"h":96.26,"l":93.83,"c":95.11,"v":240100},{"d":"2023-11-17","o":95.7,"h":96.37,"l":94.19,"c":95.65,"v":237200},{"d":"2023-11-20","o":95.6,"h":97.39,"l":93.82,"c":96.89,"v":188200},{"d":"2023-11-21","o":96.1,"h":96.71,"l":94.58,"c":95.43,"v":238900},{"d":"2023-11-22","o":96.53,"h":97.58,"l":96.12,"c":96.5,"v":148000},{"d":"2023-11-24","o":95.94,"h":96.8,"l":95.68,"c":96.42,"v":103200},{"d":"2023-11-27","o":95.79,"h":96.95,"l":95.39,"c":96.4,"v":192600},{"d":"2023-11-28","o":95.82,"h":97.72,"l":95.47,"c":97,"v":289000},{"d":"2023-11-29","o":98.29,"h":100.39,"l":97.26,"c":97.32,"v":211500},{"d":"2023-11-30","o":96.75,"h":97.49,"l":94.29,"c":95.05,"v":224400},{"d":"2023-12-01","o":94.32,"h":96.62,"l":93.9,"c":95.87,"v":207400},{"d":"2023-12-04","o":94.98,"h":96.36,"l":94.19,"c":96.08,"v":236800},{"d":"2023-12-05","o":95.46,"h":95.46,"l":93.7,"c":94.3,"v":221400},{"d":"2023-12-06","o":95.13,"h":97.02,"l":95.01,"c":95.49,"v":230200},{"d":"2023-12-07","o":95.76,"h":98.67,"l":95.3,"c":98.6,"v":211100},{"d":"2023-12-08","o":98.69,"h":100.24,"l":96.21,"c":96.32,"v":451700},{"d":"2023-12-11","o":96.75,"h":99.42,"l":96.69,"c":99.13,"v":223900},{"d":"2023-12-12","o":99,"h":100.11,"l":97.67,"c":99.87,"v":295100},{"d":"2023-12-13","o":99.73,"h":105.39,"l":97.12,"c":104.88,"v":476600},{"d":"2023-12-14","o":106.72,"h":111.97,"l":106.72,"c":111.18,"v":368500},{"d":"2023-12-15","o":111.38,"h":111.64,"l":108.57,"c":109.49,"v":782300},{"d":"2023-12-18","o":109.98,"h":109.98,"l":107.69,"c":109.1,"v":174800},{"d":"2023-12-19","o":110,"h":111.24,"l":109.92,"c":110.24,"v":146000},{"d":"2023-12-20","o":109.8,"h":112.51,"l":107.97,"c":108.09,"v":304800},{"d":"2023-12-21","o":109.41,"h":110.52,"l":108.01,"c":110.03,"v":187300},{"d":"2023-12-22","o":110.85,"h":111.81,"l":107.76,"c":110.74,"v":116600},{"d":"2023-12-26","o":111.33,"h":113.29,"l":110.2,"c":112.68,"v":105200},{"d":"2023-12-27","o":113.39,"h":113.39,"l":111.6,"c":112.19,"v":138800},{"d":"2023-12-28","o":111.92,"h":112.4,"l":110.48,"c":110.84,"v":113100},{"d":"2023-12-29","o":110.48,"h":111.46,"l":108.4,"c":108.92,"v":170300},{"d":"2024-01-02","o":107.44,"h":107.66,"l":105.29,"c":106.24,"v":286900},{"d":"2024-01-03","o":104.88,"h":104.88,"l":101.86,"c":102.05,"v":241500},{"d":"2024-01-04","o":102.04,"h":102.04,"l":100.42,"c":101.27,"v":171500},{"d":"2024-01-05","o":100.24,"h":101.77,"l":100.24,"c":100.87,"v":130700},{"d":"2024-01-08","o":100.87,"h":103.57,"l":100.16,"c":103.42,"v":157400},{"d":"2024-01-09","o":101.28,"h":103.28,"l":101.28,"c":103.03,"v":103100},{"d":"2024-01-10","o":102.44,"h":103.08,"l":101,"c":103.02,"v":109800},{"d":"2024-01-11","o":102.47,"h":103.09,"l":100.49,"c":102.52,"v":181300},{"d":"2024-01-12","o":103.69,"h":104.17,"l":101.66,"c":102.22,"v":110300},{"d":"2024-01-16","o":101.02,"h":103.21,"l":101.02,"c":102.58,"v":130900},{"d":"2024-01-17","o":100.5,"h":101.35,"l":98.54,"c":100.49,"v":157500},{"d":"2024-01-18","o":101.77,"h":103.27,"l":101.57,"c":102.74,"v":159500},{"d":"2024-01-19","o":103.85,"h":105.9,"l":101.98,"c":105.61,"v":301100},{"d":"2024-01-22","o":107.47,"h":108.48,"l":106.61,"c":107.6,"v":175700},{"d":"2024-01-23","o":109.05,"h":109.52,"l":107.27,"c":107.77,"v":158100},{"d":"2024-01-24","o":109.65,"h":109.65,"l":107.03,"c":107.5,"v":174800},{"d":"2024-01-25","o":109.61,"h":109.98,"l":105.55,"c":106.49,"v":132500},{"d":"2024-01-26","o":106.44,"h":106.44,"l":103.7,"c":105.03,"v":147300},{"d":"2024-01-29","o":104.82,"h":107.86,"l":103.82,"c":107.63,"v":145100},{"d":"2024-01-30","o":107.29,"h":108.37,"l":106.62,"c":107.3,"v":183000},{"d":"2024-01-31","o":106.61,"h":107.62,"l":103.95,"c":104.18,"v":282100},{"d":"2024-02-01","o":104.48,"h":106.43,"l":103.31,"c":105.99,"v":148200},{"d":"2024-02-02","o":104.41,"h":107.37,"l":104.39,"c":106.04,"v":156400},{"d":"2024-02-05","o":104.74,"h":106.02,"l":103.22,"c":105.12,"v":155100},{"d":"2024-02-06","o":104.5,"h":106.71,"l":104.25,"c":106.6,"v":348000},{"d":"2024-02-07","o":96.55,"h":102.61,"l":95.85,"c":100.46,"v":708900},{"d":"2024-02-08","o":100.47,"h":102.48,"l":99.65,"c":100.88,"v":344600},{"d":"2024-02-09","o":101.85,"h":105.62,"l":100.52,"c":104.77,"v":324400},{"d":"2024-02-12","o":104.52,"h":106.2,"l":102.62,"c":105.56,"v":263400},{"d":"2024-02-13","o":100.67,"h":103.88,"l":99.21,"c":99.97,"v":254300},{"d":"2024-02-14","o":101.89,"h":102.73,"l":100.3,"c":102.34,"v":219700},{"d":"2024-02-15","o":103.43,"h":105.05,"l":103,"c":103.67,"v":222000},{"d":"2024-02-16","o":103.21,"h":104.52,"l":101.96,"c":103.45,"v":193800},{"d":"2024-02-20","o":101.7,"h":101.7,"l":99.5,"c":99.6,"v":247300},{"d":"2024-02-21","o":98.25,"h":99.2,"l":96.27,"c":98.91,"v":390000},{"d":"2024-02-22","o":99.72,"h":100.75,"l":99.3,"c":99.79,"v":263900},{"d":"2024-02-23","o":99.83,"h":99.98,"l":97.65,"c":99.39,"v":219300},{"d":"2024-02-26","o":99.76,"h":99.91,"l":98.64,"c":98.73,"v":162300},{"d":"2024-02-27","o":99.71,"h":99.9,"l":97.54,"c":98.83,"v":427600},{"d":"2024-02-28","o":97.35,"h":98.95,"l":97.06,"c":98.13,"v":134700},{"d":"2024-02-29","o":99.91,"h":101.45,"l":98.37,"c":101.2,"v":261100},{"d":"2024-03-01","o":101.35,"h":104.24,"l":100.41,"c":103.55,"v":230300},{"d":"2024-03-04","o":103.62,"h":103.62,"l":101.54,"c":102.92,"v":267400},{"d":"2024-03-05","o":101.31,"h":102.26,"l":99.87,"c":100.63,"v":110100},{"d":"2024-03-06","o":101.33,"h":104.14,"l":101.33,"c":102.41,"v":149200},{"d":"2024-03-07","o":103.24,"h":106.7,"l":103.24,"c":105.72,"v":199400},{"d":"2024-03-08","o":106.75,"h":107.17,"l":103.37,"c":103.56,"v":142800},{"d":"2024-03-11","o":102.36,"h":103.23,"l":100.31,"c":100.43,"v":230500},{"d":"2024-03-12","o":100.43,"h":100.81,"l":99.43,"c":100.33,"v":185000},{"d":"2024-03-13","o":99.5,"h":100.24,"l":97.92,"c":98.13,"v":231900},{"d":"2024-03-14","o":97.43,"h":99.33,"l":95.52,"c":96.82,"v":237500},{"d":"2024-03-15","o":95.86,"h":97.11,"l":95.56,"c":95.75,"v":1138700},{"d":"2024-03-18","o":96.3,"h":97.4,"l":95.27,"c":95.37,"v":164000},{"d":"2024-03-19","o":94.63,"h":95.77,"l":94.18,"c":94.77,"v":146200},{"d":"2024-03-20","o":94.29,"h":97,"l":93.77,"c":95.82,"v":172100},{"d":"2024-03-21","o":96.96,"h":99.4,"l":96.96,"c":97.94,"v":169300},{"d":"2024-03-22","o":97.95,"h":97.95,"l":96.59,"c":97.19,"v":103400},{"d":"2024-03-25","o":96.73,"h":97.99,"l":96.31,"c":97.45,"v":110100},{"d":"2024-03-26","o":98.27,"h":99,"l":97.65,"c":98.6,"v":219300},{"d":"2024-03-27","o":99.32,"h":102.67,"l":98.7,"c":102.02,"v":277900},{"d":"2024-03-28","o":102.02,"h":102.68,"l":101.06,"c":101.98,"v":210100},{"d":"2024-04-01","o":101.91,"h":102.49,"l":100.47,"c":101.34,"v":194800},{"d":"2024-04-02","o":99.18,"h":99.56,"l":96.93,"c":98.18,"v":244100},{"d":"2024-04-03","o":96.67,"h":100.26,"l":96.56,"c":99.24,"v":133700},{"d":"2024-04-04","o":100.82,"h":101.96,"l":97.02,"c":97.42,"v":263600},{"d":"2024-04-05","o":97.38,"h":98.34,"l":96.28,"c":97.96,"v":185300},{"d":"2024-04-08","o":98.58,"h":100.04,"l":98.31,"c":99.04,"v":170700},{"d":"2024-04-09","o":99.68,"h":100.87,"l":98.03,"c":100.75,"v":124600},{"d":"2024-04-10","o":97.09,"h":98.79,"l":95.92,"c":96.52,"v":192700},{"d":"2024-04-11","o":96.87,"h":99.76,"l":96.2,"c":99.68,"v":156500},{"d":"2024-04-12","o":98.1,"h":99.98,"l":95.72,"c":96.52,"v":125400},{"d":"2024-04-15","o":96.46,"h":97.4,"l":94.13,"c":94.85,"v":117800},{"d":"2024-04-16","o":93.9,"h":95.48,"l":93.49,"c":94.95,"v":123600},{"d":"2024-04-17","o":95.47,"h":95.79,"l":92.36,"c":92.43,"v":197300},{"d":"2024-04-18","o":91.76,"h":93.36,"l":90.71,"c":90.81,"v":198100},{"d":"2024-04-19","o":89.81,"h":91.52,"l":89.12,"c":89.7,"v":188000},{"d":"2024-04-22","o":90.76,"h":91.34,"l":89.36,"c":91.03,"v":121700},{"d":"2024-04-23","o":91.1,"h":94.85,"l":91.1,"c":93.1,"v":171800},{"d":"2024-04-24","o":92.93,"h":94.63,"l":92.15,"c":92.84,"v":140300},{"d":"2024-04-25","o":91.95,"h":93.85,"l":91.88,"c":93.78,"v":143400},{"d":"2024-04-26","o":94.3,"h":96.54,"l":94.3,"c":95.96,"v":148200},{"d":"2024-04-29","o":96.61,"h":97.76,"l":96.25,"c":97.62,"v":141200},{"d":"2024-04-30","o":96.48,"h":97.62,"l":95.54,"c":95.84,"v":302700},{"d":"2024-05-01","o":94.99,"h":97.65,"l":92.83,"c":96.08,"v":428100},{"d":"2024-05-02","o":93.25,"h":95.86,"l":90.4,"c":95.63,"v":432200},{"d":"2024-05-03","o":98.24,"h":98.97,"l":95.94,"c":97.99,"v":259400},{"d":"2024-05-06","o":99.08,"h":101.95,"l":94.86,"c":100.12,"v":319600},{"d":"2024-05-07","o":100.87,"h":102.9,"l":100.54,"c":101.44,"v":197300},{"d":"2024-05-08","o":100.13,"h":101.63,"l":100.08,"c":101.57,"v":142200},{"d":"2024-05-09","o":101.55,"h":102.29,"l":100.85,"c":101.9,"v":160900},{"d":"2024-05-10","o":102.26,"h":102.67,"l":99.97,"c":102.13,"v":227600},{"d":"2024-05-13","o":103,"h":103.11,"l":101.75,"c":102.07,"v":145600},{"d":"2024-05-14","o":102.7,"h":104.61,"l":102.65,"c":104.57,"v":167100},{"d":"2024-05-15","o":105.78,"h":107.54,"l":105,"c":107.47,"v":165000},{"d":"2024-05-16","o":107.17,"h":107.37,"l":105.29,"c":105.46,"v":181000},{"d":"2024-05-17","o":105.99,"h":106.13,"l":104.71,"c":105.63,"v":111200},{"d":"2024-05-20","o":105.6,"h":108.1,"l":105.55,"c":107.88,"v":225400},{"d":"2024-05-21","o":106.98,"h":108.45,"l":106.37,"c":107.63,"v":139500},{"d":"2024-05-22","o":107.73,"h":109.16,"l":107.73,"c":109.01,"v":160100},{"d":"2024-05-23","o":108.82,"h":110.45,"l":107.25,"c":108.08,"v":258800},{"d":"2024-05-24","o":109.54,"h":110.99,"l":108.69,"c":109.46,"v":122200},{"d":"2024-05-28","o":110.84,"h":110.84,"l":107.32,"c":107.51,"v":127800},{"d":"2024-05-29","o":105.54,"h":106.41,"l":104.3,"c":104.31,"v":98300},{"d":"2024-05-30","o":104.96,"h":107.64,"l":104.91,"c":106.86,"v":214700},{"d":"2024-05-31","o":107.04,"h":108.64,"l":105.65,"c":107.43,"v":202100},{"d":"2024-06-03","o":108.48,"h":108.48,"l":106.3,"c":108.21,"v":145300},{"d":"2024-06-04","o":106.99,"h":106.99,"l":105.48,"c":106.42,"v":178400},{"d":"2024-06-05","o":107.89,"h":109.73,"l":107.08,"c":109.61,"v":145800},{"d":"2024-06-06","o":108.5,"h":109.5,"l":106.9,"c":107.54,"v":143700},{"d":"2024-06-07","o":106.26,"h":107.4,"l":104.52,"c":105.39,"v":111800},{"d":"2024-06-10","o":104,"h":105.99,"l":103.42,"c":105.32,"v":118400},{"d":"2024-06-11","o":104.36,"h":106.5,"l":103.34,"c":105.49,"v":137000},{"d":"2024-06-12","o":109.26,"h":111.64,"l":108.15,"c":109.6,"v":172000},{"d":"2024-06-13","o":108.86,"h":109.96,"l":106.93,"c":108.97,"v":112400},{"d":"2024-06-14","o":107.07,"h":107.07,"l":105.84,"c":106.74,"v":114300},{"d":"2024-06-17","o":106.58,"h":109.35,"l":105.8,"c":109.03,"v":192300},{"d":"2024-06-18","o":109.27,"h":109.83,"l":108.2,"c":108.92,"v":154600},{"d":"2024-06-20","o":108.81,"h":110.03,"l":107.79,"c":108.63,"v":291300},{"d":"2024-06-21","o":108.21,"h":109.48,"l":107.09,"c":109.32,"v":423400},{"d":"2024-06-24","o":109.3,"h":109.49,"l":108.2,"c":108.75,"v":120500},{"d":"2024-06-25","o":108.73,"h":108.73,"l":107.15,"c":107.82,"v":97600},{"d":"2024-06-26","o":107,"h":107.82,"l":106.42,"c":107.71,"v":152400},{"d":"2024-06-27","o":108.53,"h":108.9,"l":105.37,"c":107.67,"v":258600},{"d":"2024-06-28","o":109.39,"h":111.73,"l":107.6,"c":108.76,"v":470300},{"d":"2024-07-01","o":108.48,"h":108.48,"l":105.5,"c":105.83,"v":220900},{"d":"2024-07-02","o":105.98,"h":107.36,"l":105.36,"c":106.64,"v":133900},{"d":"2024-07-03","o":106.92,"h":107.44,"l":106.05,"c":106.95,"v":91300},{"d":"2024-07-05","o":107.17,"h":107.17,"l":105.65,"c":106.45,"v":109000},{"d":"2024-07-08","o":107.66,"h":109.1,"l":107.41,"c":108.77,"v":133000},{"d":"2024-07-09","o":108.96,"h":109.25,"l":106.8,"c":107.13,"v":140700},{"d":"2024-07-10","o":107.64,"h":111.18,"l":107.64,"c":111.08,"v":186600},{"d":"2024-07-11","o":113.95,"h":115.21,"l":112,"c":113.78,"v":184900},{"d":"2024-07-12","o":115.01,"h":116.48,"l":113.76,"c":113.87,"v":143700},{"d":"2024-07-15","o":113.24,"h":116.78,"l":113.22,"c":115.01,"v":146400},{"d":"2024-07-16","o":116.27,"h":119.75,"l":116.27,"c":119.61,"v":206800},{"d":"2024-07-17","o":117.55,"h":118.59,"l":114.54,"c":114.71,"v":398200},{"d":"2024-07-18","o":114.13,"h":116.33,"l":110.88,"c":112.05,"v":145300},{"d":"2024-07-19","o":112.38,"h":112.39,"l":108.51,"c":108.61,"v":147100},{"d":"2024-07-22","o":110.07,"h":113.22,"l":108.87,"c":113.03,"v":262500},{"d":"2024-07-23","o":112.17,"h":114.57,"l":112.17,"c":113.39,"v":120800},{"d":"2024-07-24","o":112.32,"h":113.97,"l":109.57,"c":109.83,"v":141600},{"d":"2024-07-25","o":110.22,"h":111.16,"l":107.39,"c":108.58,"v":214400},{"d":"2024-07-26","o":111.4,"h":112.67,"l":108.86,"c":110.01,"v":210100},{"d":"2024-07-29","o":111.02,"h":112.57,"l":109.15,"c":110.14,"v":157100},{"d":"2024-07-30","o":110.61,"h":110.63,"l":106.91,"c":108.38,"v":340800},{"d":"2024-07-31","o":114.42,"h":118.82,"l":111.67,"c":116.37,"v":637500},{"d":"2024-08-01","o":114.49,"h":115.95,"l":106.34,"c":107.64,"v":327900},{"d":"2024-08-02","o":102.02,"h":104.37,"l":100.97,"c":101.64,"v":275100},{"d":"2024-08-05","o":95.16,"h":100.12,"l":93.82,"c":97.86,"v":303800},{"d":"2024-08-06","o":97.67,"h":100.47,"l":96.59,"c":98.66,"v":201200},{"d":"2024-08-07","o":100.54,"h":101.06,"l":95.52,"c":95.68,"v":202400},{"d":"2024-08-08","o":97.6,"h":99.49,"l":96.64,"c":99.44,"v":278200},{"d":"2024-08-09","o":98.93,"h":99.91,"l":97.48,"c":99.42,"v":120900},{"d":"2024-08-12","o":99.46,"h":99.85,"l":97.68,"c":98.56,"v":146600},{"d":"2024-08-13","o":99.88,"h":102.36,"l":98.93,"c":102.34,"v":261000},{"d":"2024-08-14","o":103.25,"h":103.45,"l":100.09,"c":100.9,"v":116900},{"d":"2024-08-15","o":105.84,"h":108.82,"l":104.55,"c":108.04,"v":265300},{"d":"2024-08-16","o":107.35,"h":109.33,"l":106.86,"c":108.2,"v":145500},{"d":"2024-08-19","o":108.04,"h":109.41,"l":107.49,"c":109.29,"v":155700},{"d":"2024-08-20","o":108.66,"h":108.93,"l":106.32,"c":106.87,"v":135000},{"d":"2024-08-21","o":107.17,"h":109.01,"l":107.17,"c":108.57,"v":185000},{"d":"2024-08-22","o":108.73,"h":109.78,"l":107.13,"c":107.58,"v":179500},{"d":"2024-08-23","o":107.78,"h":111.69,"l":107.37,"c":110.7,"v":276400},{"d":"2024-08-26","o":111.32,"h":112.12,"l":109.14,"c":109.65,"v":163000},{"d":"2024-08-27","o":109.24,"h":110.59,"l":107.58,"c":108.64,"v":181800},{"d":"2024-08-28","o":107.83,"h":109.24,"l":106.04,"c":106.56,"v":164100},{"d":"2024-08-29","o":107.31,"h":109.28,"l":106.5,"c":107.04,"v":205800},{"d":"2024-08-30","o":107.91,"h":108.18,"l":104.64,"c":106.09,"v":522600},{"d":"2024-09-03","o":104.64,"h":104.64,"l":98.72,"c":98.84,"v":282100},{"d":"2024-09-04","o":97.77,"h":99.74,"l":97.42,"c":97.74,"v":242200},{"d":"2024-09-05","o":97.4,"h":98.28,"l":96.37,"c":96.71,"v":207600},{"d":"2024-09-06","o":96.26,"h":96.58,"l":93.44,"c":93.78,"v":203700},{"d":"2024-09-09","o":94.02,"h":94.74,"l":92.45,"c":92.85,"v":299000},{"d":"2024-09-10","o":92.76,"h":93.9,"l":92.13,"c":93.79,"v":183600},{"d":"2024-09-11","o":93.6,"h":96.59,"l":92.16,"c":96.45,"v":168800},{"d":"2024-09-12","o":96.94,"h":97.22,"l":94.98,"c":96.05,"v":130300},{"d":"2024-09-13","o":97.35,"h":98.8,"l":97.28,"c":98.63,"v":121800},{"d":"2024-09-16","o":98.09,"h":98.89,"l":96.49,"c":98.86,"v":305000},{"d":"2024-09-17","o":100.34,"h":101.15,"l":98.23,"c":98.97,"v":160500},{"d":"2024-09-18","o":99.24,"h":101.24,"l":97.72,"c":97.83,"v":355300},{"d":"2024-09-19","o":101.81,"h":102.37,"l":99.14,"c":101.76,"v":278100},{"d":"2024-09-20","o":102.62,"h":102.62,"l":100.48,"c":101.59,"v":605700},{"d":"2024-09-23","o":102.18,"h":102.26,"l":101.02,"c":101.16,"v":166100},{"d":"2024-09-24","o":102.01,"h":103.58,"l":100.73,"c":101.37,"v":155900},{"d":"2024-09-25","o":100.83,"h":102.23,"l":99.41,"c":99.57,"v":158600},{"d":"2024-09-26","o":103.29,"h":104.68,"l":100.94,"c":103.81,"v":161700},{"d":"2024-09-27","o":104.96,"h":105.32,"l":103.47,"c":104.7,"v":147300},{"d":"2024-09-30","o":103.61,"h":105.51,"l":103.61,"c":105.24,"v":193100},{"d":"2024-10-01","o":105.22,"h":105.22,"l":101.39,"c":102.94,"v":167200},{"d":"2024-10-02","o":102.5,"h":103.96,"l":101.58,"c":101.71,"v":160400},{"d":"2024-10-03","o":100.6,"h":102.98,"l":100.6,"c":102.94,"v":211800},{"d":"2024-10-04","o":105.25,"h":105.95,"l":103.36,"c":105.53,"v":183700},{"d":"2024-10-07","o":105.44,"h":105.44,"l":103.88,"c":105.1,"v":168500},{"d":"2024-10-08","o":105.34,"h":106.1,"l":104.18,"c":105.65,"v":177500},{"d":"2024-10-09","o":105.98,"h":108.13,"l":105.06,"c":106.87,"v":191300},{"d":"2024-10-10","o":105.1,"h":107.67,"l":104.13,"c":107.43,"v":281000},{"d":"2024-10-11","o":106.8,"h":109.85,"l":106.22,"c":109.32,"v":263900},{"d":"2024-10-14","o":109.27,"h":111.79,"l":109.27,"c":111.1,"v":197800},{"d":"2024-10-15","o":111.46,"h":112.97,"l":105.89,"c":106.63,"v":384800},{"d":"2024-10-16","o":108.75,"h":113.66,"l":108.31,"c":110.74,"v":425500},{"d":"2024-10-17","o":111.44,"h":111.87,"l":110.53,"c":111.05,"v":218400},{"d":"2024-10-18","o":111.83,"h":111.9,"l":110.19,"c":110.47,"v":273200},{"d":"2024-10-21","o":109.86,"h":111.05,"l":107.9,"c":108.69,"v":134700},{"d":"2024-10-22","o":107.77,"h":108.05,"l":106.52,"c":106.71,"v":160300},{"d":"2024-10-23","o":106.45,"h":107.31,"l":104.7,"c":106,"v":140400},{"d":"2024-10-24","o":107.18,"h":107.62,"l":105.73,"c":107.35,"v":133600},{"d":"2024-10-25","o":108.48,"h":109.18,"l":106.94,"c":107.13,"v":246700},{"d":"2024-10-28","o":107.85,"h":109.43,"l":107.84,"c":108.37,"v":118800},{"d":"2024-10-29","o":107.37,"h":111.18,"l":107.37,"c":111.01,"v":198400},{"d":"2024-10-30","o":109.75,"h":111.08,"l":107.54,"c":107.77,"v":240500},{"d":"2024-10-31","o":111.92,"h":113.83,"l":106.05,"c":108.53,"v":529700},{"d":"2024-11-01","o":108.37,"h":111.26,"l":101.76,"c":109.57,"v":206100},{"d":"2024-11-04","o":108.95,"h":110.33,"l":108.56,"c":110.07,"v":251700},{"d":"2024-11-05","o":109.48,"h":111.73,"l":109.48,"c":111.39,"v":175700},{"d":"2024-11-06","o":117.89,"h":120.81,"l":115.39,"c":117.96,"v":599400},{"d":"2024-11-07","o":118.01,"h":118.43,"l":116.51,"c":117.32,"v":219800},{"d":"2024-11-08","o":117.1,"h":118.12,"l":116.41,"c":117.36,"v":214400},{"d":"2024-11-11","o":117.87,"h":118,"l":115.7,"c":117,"v":225000},{"d":"2024-11-12","o":116.9,"h":117.13,"l":114.18,"c":114.29,"v":176900},{"d":"2024-11-13","o":114.69,"h":115.5,"l":112.6,"c":112.81,"v":209000},{"d":"2024-11-14","o":113.1,"h":113.82,"l":111.78,"c":112.15,"v":163700},{"d":"2024-11-15","o":111.98,"h":112.22,"l":108.56,"c":109.45,"v":192000},{"d":"2024-11-18","o":109.51,"h":110.41,"l":108.64,"c":109.84,"v":223000},{"d":"2024-11-19","o":108.04,"h":112.87,"l":108.01,"c":111.56,"v":310700},{"d":"2024-11-20","o":110.96,"h":112.59,"l":108.79,"c":110.77,"v":232300},{"d":"2024-11-21","o":111.53,"h":114.03,"l":110.84,"c":112.53,"v":155500},{"d":"2024-11-22","o":112.74,"h":116.1,"l":112.73,"c":115.19,"v":304500},{"d":"2024-11-25","o":117.05,"h":119.38,"l":116.82,"c":117.35,"v":322300},{"d":"2024-11-26","o":117,"h":118.34,"l":115.5,"c":117.21,"v":383500},{"d":"2024-11-27","o":117.26,"h":118.03,"l":114.03,"c":114.57,"v":143000},{"d":"2024-11-29","o":115.31,"h":116.75,"l":114.89,"c":115.04,"v":104300},{"d":"2024-12-02","o":115.26,"h":119.09,"l":114.89,"c":118.7,"v":223800},{"d":"2024-12-03","o":118,"h":118.58,"l":116.96,"c":118.05,"v":321400},{"d":"2024-12-04","o":118.89,"h":119.58,"l":117.85,"c":118.58,"v":140200},{"d":"2024-12-05","o":118.17,"h":118.3,"l":114.35,"c":114.7,"v":177100},{"d":"2024-12-06","o":115.24,"h":117.94,"l":115,"c":117.43,"v":145900},{"d":"2024-12-09","o":118.13,"h":119.45,"l":117.89,"c":118.39,"v":126900},{"d":"2024-12-10","o":118.03,"h":118.95,"l":115.37,"c":116.55,"v":145500},{"d":"2024-12-11","o":118.2,"h":119.64,"l":116.96,"c":117.84,"v":257700},{"d":"2024-12-12","o":117.34,"h":118.2,"l":116.42,"c":117.14,"v":135500},{"d":"2024-12-13","o":117.39,"h":118,"l":116.07,"c":117.22,"v":103600},{"d":"2024-12-16","o":120,"h":124.02,"l":118.3,"c":122.72,"v":352000},{"d":"2024-12-17","o":121.6,"h":123.13,"l":119.54,"c":120.65,"v":223000},{"d":"2024-12-18","o":121.04,"h":124.48,"l":114.94,"c":116.1,"v":291900},{"d":"2024-12-19","o":116.43,"h":119.06,"l":113.37,"c":113.93,"v":247000},{"d":"2024-12-20","o":112.15,"h":115.5,"l":111.17,"c":113,"v":475500},{"d":"2024-12-23","o":112.71,"h":114.44,"l":111.79,"c":113.52,"v":136100},{"d":"2024-12-24","o":113.58,"h":116.28,"l":112.4,"c":116.15,"v":69500},{"d":"2024-12-26","o":115.37,"h":117.86,"l":115.13,"c":117.31,"v":90900},{"d":"2024-12-27","o":116.84,"h":116.9,"l":113.89,"c":115.14,"v":182100},{"d":"2024-12-30","o":113.65,"h":116.29,"l":111.9,"c":115.03,"v":165900},{"d":"2024-12-31","o":115.78,"h":117.01,"l":114.95,"c":115.63,"v":277100},{"d":"2025-01-02","o":116.29,"h":117.99,"l":113.71,"c":115.34,"v":187100},{"d":"2025-01-03","o":115.77,"h":118.92,"l":114.68,"c":118.57,"v":169300},{"d":"2025-01-06","o":122,"h":124.18,"l":120.53,"c":121.24,"v":282100},{"d":"2025-01-07","o":125,"h":128.7,"l":123.2,"c":125.23,"v":361900},{"d":"2025-01-08","o":123.54,"h":123.54,"l":117.75,"c":118.67,"v":266400},{"d":"2025-01-10","o":116.02,"h":118.84,"l":114.95,"c":118.36,"v":167700},{"d":"2025-01-13","o":115.89,"h":117.96,"l":114.66,"c":117.35,"v":149300},{"d":"2025-01-14","o":118.35,"h":119.85,"l":116.84,"c":118.07,"v":353700},{"d":"2025-01-15","o":121.14,"h":122.32,"l":118.86,"c":121.13,"v":253200},{"d":"2025-01-16","o":121.8,"h":122.8,"l":119.52,"c":119.66,"v":242800},{"d":"2025-01-17","o":121.73,"h":122.25,"l":120.21,"c":121.16,"v":173900},{"d":"2025-01-21","o":122.7,"h":127.66,"l":121.56,"c":127.55,"v":337600},{"d":"2025-01-22","o":128.32,"h":130.5,"l":125.35,"c":125.95,"v":361800},{"d":"2025-01-23","o":124.57,"h":125.99,"l":123.52,"c":125.29,"v":248400},{"d":"2025-01-24","o":125.2,"h":125.56,"l":123.33,"c":125.36,"v":232100},{"d":"2025-01-27","o":122.53,"h":122.58,"l":111.77,"c":113.26,"v":433300},{"d":"2025-01-28","o":114.19,"h":114.5,"l":111.25,"c":114.02,"v":243400},{"d":"2025-01-29","o":115.93,"h":115.93,"l":110.92,"c":112.64,"v":192000},{"d":"2025-01-30","o":114.86,"h":116.63,"l":113.13,"c":114.81,"v":260900},{"d":"2025-01-31","o":115.06,"h":117.83,"l":114.61,"c":115.08,"v":401100},{"d":"2025-02-03","o":111.84,"h":113.95,"l":110.65,"c":111.39,"v":209600},{"d":"2025-02-04","o":110.51,"h":112.21,"l":110.01,"c":111.41,"v":199000},{"d":"2025-02-05","o":111.75,"h":114.99,"l":111.67,"c":113.94,"v":210700},{"d":"2025-02-06","o":114.11,"h":115.18,"l":111.99,"c":113.1,"v":173100},{"d":"2025-02-07","o":113.29,"h":113.57,"l":110.27,"c":111.69,"v":190300},{"d":"2025-02-10","o":112.2,"h":113.25,"l":111.15,"c":112.83,"v":279500},{"d":"2025-02-11","o":111.91,"h":114.16,"l":110.45,"c":111.36,"v":231100},{"d":"2025-02-12","o":109.23,"h":111.4,"l":107.94,"c":111.17,"v":323200},{"d":"2025-02-13","o":115.8,"h":124.3,"l":113.6,"c":123.49,"v":692300},{"d":"2025-02-14","o":123.22,"h":125.51,"l":121.87,"c":124.27,"v":405500},{"d":"2025-02-18","o":124.53,"h":126.82,"l":121.67,"c":126.73,"v":267600},{"d":"2025-02-19","o":126.98,"h":131.64,"l":125.73,"c":131.54,"v":390200},{"d":"2025-02-20","o":131.22,"h":132.16,"l":127.98,"c":130.26,"v":397300},{"d":"2025-02-21","o":132.16,"h":132.16,"l":125.05,"c":126.54,"v":272700},{"d":"2025-02-24","o":126.64,"h":127.51,"l":123.7,"c":125.78,"v":248500},{"d":"2025-02-25","o":125.47,"h":126.15,"l":121.43,"c":121.5,"v":1177100},{"d":"2025-02-26","o":121.97,"h":125,"l":121.76,"c":123.4,"v":224800},{"d":"2025-02-27","o":123.99,"h":124.74,"l":116.33,"c":116.43,"v":248400},{"d":"2025-02-28","o":116.36,"h":116.36,"l":112.84,"c":115.17,"v":355000},{"d":"2025-03-03","o":114.92,"h":115.67,"l":106.29,"c":107.43,"v":536000},{"d":"2025-03-04","o":105.78,"h":108.75,"l":103.4,"c":107.09,"v":491300},{"d":"2025-03-05","o":106.36,"h":110.94,"l":105.97,"c":110.6,"v":299000},{"d":"2025-03-06","o":108.27,"h":110.3,"l":104.73,"c":105.99,"v":325700},{"d":"2025-03-07","o":105.97,"h":109.97,"l":103.56,"c":109.67,"v":412400},{"d":"2025-03-10","o":106.94,"h":107.96,"l":104.11,"c":105.48,"v":309600},{"d":"2025-03-11","o":105.49,"h":106.93,"l":101.95,"c":103.25,"v":316400},{"d":"2025-03-12","o":105.37,"h":107.26,"l":104.32,"c":105.77,"v":275200},{"d":"2025-03-13","o":105.36,"h":105.38,"l":100.52,"c":101.61,"v":275800},{"d":"2025-03-14","o":103.16,"h":106.54,"l":102.64,"c":106.19,"v":144900},{"d":"2025-03-17","o":105.51,"h":108.45,"l":104.34,"c":107.39,"v":173700},{"d":"2025-03-18","o":105.92,"h":106.8,"l":104.87,"c":105.53,"v":250100},{"d":"2025-03-19","o":105.19,"h":107.63,"l":104.25,"c":106.27,"v":198600},{"d":"2025-03-20","o":104.63,"h":106.7,"l":104.59,"c":105.83,"v":177600},{"d":"2025-03-21","o":104.54,"h":105.7,"l":102.08,"c":105.26,"v":701200},{"d":"2025-03-24","o":107.81,"h":108.69,"l":106.59,"c":107.17,"v":198900},{"d":"2025-03-25","o":107.09,"h":108.34,"l":104.93,"c":108.11,"v":388300},{"d":"2025-03-26","o":109.46,"h":109.46,"l":104.17,"c":105.12,"v":298600},{"d":"2025-03-27","o":104.25,"h":104.93,"l":99.93,"c":100.02,"v":376900},{"d":"2025-03-28","o":100.23,"h":100.23,"l":93.14,"c":94.8,"v":654300},{"d":"2025-03-31","o":92.77,"h":96.03,"l":91.1,"c":95.31,"v":367600},{"d":"2025-04-01","o":94.59,"h":97.16,"l":92.98,"c":95.16,"v":300600},{"d":"2025-04-02","o":93.14,"h":97.9,"l":92.9,"c":96.52,"v":250800},{"d":"2025-04-03","o":90.04,"h":90.5,"l":83.16,"c":83.87,"v":642800},{"d":"2025-04-04","o":79.97,"h":81.87,"l":75.1,"c":79.03,"v":836000},{"d":"2025-04-07","o":75.61,"h":86.55,"l":75.01,"c":81.93,"v":734300},{"d":"2025-04-08","o":85.5,"h":86.53,"l":78.26,"c":80.17,"v":473000},{"d":"2025-04-09","o":79.8,"h":96.86,"l":79.8,"c":95.61,"v":994200},{"d":"2025-04-10","o":89.87,"h":91.11,"l":83.69,"c":86.71,"v":513500},{"d":"2025-04-11","o":85.97,"h":88.98,"l":83.61,"c":86.77,"v":371300},{"d":"2025-04-14","o":90.35,"h":90.5,"l":86.24,"c":88.86,"v":351000},{"d":"2025-04-15","o":88.81,"h":90.61,"l":87.82,"c":89.17,"v":308000},{"d":"2025-04-16","o":86.81,"h":87.97,"l":82.64,"c":85.57,"v":409000},{"d":"2025-04-17","o":85.94,"h":88.37,"l":84.62,"c":86.79,"v":281100},{"d":"2025-04-21","o":84.52,"h":86.27,"l":84.2,"c":86.04,"v":234600},{"d":"2025-04-22","o":87.6,"h":89,"l":86.27,"c":88.11,"v":252400},{"d":"2025-04-23","o":92.79,"h":96.71,"l":91.39,"c":91.49,"v":275500},{"d":"2025-04-24","o":92.89,"h":97.27,"l":92.89,"c":96.92,"v":229600},{"d":"2025-04-25","o":95.73,"h":100.75,"l":95.34,"c":100.67,"v":412200},{"d":"2025-04-28","o":99.87,"h":101,"l":96.83,"c":98.89,"v":267100},{"d":"2025-04-29","o":98.3,"h":98.99,"l":94.68,"c":97.23,"v":554900},{"d":"2025-04-30","o":94.2,"h":97.66,"l":92.83,"c":97.41,"v":435600},{"d":"2025-05-01","o":110.26,"h":114.89,"l":108.07,"c":108.31,"v":1161400},{"d":"2025-05-02","o":109.41,"h":114.61,"l":109.41,"c":111.29,"v":550400},{"d":"2025-05-05","o":110,"h":111.65,"l":109.55,"c":110.04,"v":367000},{"d":"2025-05-06","o":107.4,"h":108.54,"l":106.48,"c":107.22,"v":357600},{"d":"2025-05-07","o":108.22,"h":110.02,"l":107.29,"c":109.81,"v":219100},{"d":"2025-05-08","o":111.64,"h":112.72,"l":109.67,"c":110.56,"v":220300},{"d":"2025-05-09","o":111.99,"h":112.8,"l":110.58,"c":112.7,"v":265200},{"d":"2025-05-12","o":118.34,"h":121,"l":116.21,"c":117.38,"v":505400},{"d":"2025-05-13","o":117.85,"h":120.35,"l":117.66,"c":120.14,"v":317900},{"d":"2025-05-14","o":120.22,"h":121.32,"l":118.69,"c":118.92,"v":319500},{"d":"2025-05-15","o":117.7,"h":118.88,"l":116.68,"c":118.76,"v":277000},{"d":"2025-05-16","o":118.72,"h":119.3,"l":117.4,"c":118.15,"v":325400},{"d":"2025-05-19","o":115.3,"h":117.04,"l":114.03,"c":116.97,"v":176400},{"d":"2025-05-20","o":116.78,"h":118.75,"l":116.34,"c":118.62,"v":254100},{"d":"2025-05-21","o":116.8,"h":118.86,"l":115.14,"c":116,"v":210000},{"d":"2025-05-22","o":115.46,"h":117.83,"l":114.93,"c":115.94,"v":178400},{"d":"2025-05-23","o":112.41,"h":115,"l":112.25,"c":113.87,"v":169700},{"d":"2025-05-27","o":116.61,"h":118.52,"l":115.42,"c":117.51,"v":243200},{"d":"2025-05-28","o":118.17,"h":118.56,"l":115.43,"c":115.7,"v":228400},{"d":"2025-05-29","o":117,"h":118.19,"l":115.05,"c":116.26,"v":207500},{"d":"2025-05-30","o":115.3,"h":115.72,"l":112.68,"c":114.78,"v":337100},{"d":"2025-06-02","o":114.32,"h":116.04,"l":112.72,"c":115.58,"v":184000},{"d":"2025-06-03","o":115.67,"h":119.47,"l":114.88,"c":118.79,"v":354000},{"d":"2025-06-04","o":119.26,"h":120.29,"l":118.38,"c":120.09,"v":186200},{"d":"2025-06-05","o":120.09,"h":121.99,"l":118.77,"c":119.64,"v":170400},{"d":"2025-06-06","o":121.99,"h":123,"l":120.21,"c":121.56,"v":161200},{"d":"2025-06-09","o":122.72,"h":127.07,"l":122.7,"c":125.73,"v":349900},{"d":"2025-06-10","o":125.93,"h":128.52,"l":125.75,"c":126.91,"v":341900},{"d":"2025-06-11","o":128.14,"h":129.74,"l":126.35,"c":127.72,"v":255400},{"d":"2025-06-12","o":125.94,"h":128.27,"l":124.51,"c":126.68,"v":236700},{"d":"2025-06-13","o":123.9,"h":125.87,"l":122.08,"c":122.8,"v":148300},{"d":"2025-06-16","o":124.39,"h":126.46,"l":123.85,"c":125.26,"v":230700},{"d":"2025-06-17","o":123.98,"h":125.84,"l":123.74,"c":124.54,"v":219800},{"d":"2025-06-18","o":124.36,"h":129.54,"l":124.2,"c":128.97,"v":765500},{"d":"2025-06-20","o":130.72,"h":131.29,"l":127.6,"c":128.63,"v":601700},{"d":"2025-06-23","o":128.07,"h":130.56,"l":126.1,"c":130.03,"v":470000},{"d":"2025-06-24","o":132.09,"h":134.82,"l":130.75,"c":132.51,"v":333200},{"d":"2025-06-25","o":134.26,"h":135.69,"l":132.91,"c":133.28,"v":395000},{"d":"2025-06-26","o":133.44,"h":134.66,"l":132.9,"c":133.84,"v":419200},{"d":"2025-06-27","o":134.93,"h":135.96,"l":131.17,"c":132.31,"v":547300},{"d":"2025-06-30","o":133.21,"h":134.16,"l":131.92,"c":132.5,"v":260000},{"d":"2025-07-01","o":131.84,"h":134.69,"l":130.87,"c":133.59,"v":328600},{"d":"2025-07-02","o":133.49,"h":137.78,"l":133.01,"c":137.55,"v":269100},{"d":"2025-07-03","o":138,"h":139.29,"l":137.39,"c":138.14,"v":157400},{"d":"2025-07-07","o":136.6,"h":138.62,"l":135.55,"c":136.61,"v":246200},{"d":"2025-07-08","o":137.74,"h":139.11,"l":135.87,"c":138.07,"v":344800},{"d":"2025-07-09","o":138.74,"h":141.71,"l":136.94,"c":141.13,"v":525300},{"d":"2025-07-10","o":141.13,"h":144.54,"l":140.76,"c":143.62,"v":367500},{"d":"2025-07-11","o":142.03,"h":143.24,"l":140.72,"c":140.73,"v":220800},{"d":"2025-07-14","o":140.54,"h":141.54,"l":138.24,"c":141.48,"v":254200},{"d":"2025-07-15","o":143.11,"h":143.44,"l":138.39,"c":139.1,"v":483700},{"d":"2025-07-16","o":139.4,"h":139.55,"l":134.6,"c":139.42,"v":475900},{"d":"2025-07-17","o":139.21,"h":143.7,"l":139.21,"c":142.73,"v":379200},{"d":"2025-07-18","o":144.09,"h":144.09,"l":141.79,"c":143.25,"v":239300},{"d":"2025-07-21","o":143.9,"h":145.52,"l":142.18,"c":142.66,"v":276500},{"d":"2025-07-22","o":142.47,"h":142.88,"l":139.44,"c":140.68,"v":341700},{"d":"2025-07-23","o":141.32,"h":143.16,"l":140.45,"c":142.84,"v":217200},{"d":"2025-07-24","o":142.37,"h":143.3,"l":140.42,"c":140.91,"v":275300},{"d":"2025-07-25","o":141.17,"h":141.17,"l":138.49,"c":140.54,"v":182600},{"d":"2025-07-28","o":141.23,"h":143.26,"l":140.99,"c":141.94,"v":260400},{"d":"2025-07-29","o":143.74,"h":144.52,"l":141.76,"c":142.21,"v":308000},{"d":"2025-07-30","o":143.68,"h":145.21,"l":142.48,"c":144.07,"v":432000},{"d":"2025-07-31","o":144,"h":144.09,"l":138.28,"c":138.92,"v":364800},{"d":"2025-08-01","o":136.45,"h":136.45,"l":131.59,"c":135.25,"v":468800},{"d":"2025-08-04","o":138.28,"h":141.03,"l":136.02,"c":140.56,"v":495300},{"d":"2025-08-05","o":141.23,"h":142.49,"l":136.57,"c":139.58,"v":676500},{"d":"2025-08-06","o":128.4,"h":142.5,"l":128.4,"c":139.81,"v":864400},{"d":"2025-08-07","o":143.04,"h":146.66,"l":140.66,"c":146.5,"v":568200},{"d":"2025-08-08","o":148.39,"h":152.23,"l":147.61,"c":150.82,"v":470300},{"d":"2025-08-11","o":150.86,"h":152.24,"l":148.96,"c":151.61,"v":733400},{"d":"2025-08-12","o":154.19,"h":163.07,"l":152.29,"c":158.81,"v":963900},{"d":"2025-08-13","o":159.29,"h":162.79,"l":157.82,"c":162.52,"v":489100},{"d":"2025-08-14","o":159.85,"h":163,"l":159.34,"c":161.89,"v":896600},{"d":"2025-08-15","o":160.42,"h":160.46,"l":151.13,"c":151.4,"v":547000},{"d":"2025-08-18","o":151.4,"h":153.68,"l":150.22,"c":153.23,"v":341800},{"d":"2025-08-19","o":152.82,"h":154.25,"l":149.31,"c":150.41,"v":415400},{"d":"2025-08-20","o":148.64,"h":148.94,"l":143.38,"c":147.74,"v":491100},{"d":"2025-08-21","o":147.55,"h":148.21,"l":145.9,"c":148.07,"v":232500},{"d":"2025-08-22","o":148.88,"h":156.46,"l":147.82,"c":154.51,"v":375900},{"d":"2025-08-25","o":154.57,"h":155.34,"l":152.81,"c":153.01,"v":258800},{"d":"2025-08-26","o":153.82,"h":156,"l":151.62,"c":154.44,"v":273900},{"d":"2025-08-27","o":155.77,"h":156.74,"l":153.56,"c":153.73,"v":422900},{"d":"2025-08-28","o":154.61,"h":156.91,"l":154.1,"c":155.55,"v":244100},{"d":"2025-08-29","o":154.65,"h":154.85,"l":147.69,"c":149.68,"v":290700},{"d":"2025-09-02","o":145.9,"h":147.58,"l":144.09,"c":145.49,"v":435600},{"d":"2025-09-03","o":146.64,"h":147.7,"l":144.33,"c":145.25,"v":284600},{"d":"2025-09-04","o":145.51,"h":150.32,"l":145.51,"c":150.14,"v":243400},{"d":"2025-09-05","o":151.51,"h":154.51,"l":150.08,"c":153.74,"v":243700},{"d":"2025-09-08","o":154.9,"h":156.42,"l":152.97,"c":154.43,"v":304200},{"d":"2025-09-09","o":154.24,"h":155.63,"l":151.95,"c":154.76,"v":192100},{"d":"2025-09-10","o":155.53,"h":158.58,"l":154.77,"c":157.25,"v":289500},{"d":"2025-09-11","o":158.14,"h":161.42,"l":157.59,"c":159.52,"v":301800},{"d":"2025-09-12","o":158.78,"h":159.62,"l":155.83,"c":157.44,"v":227300},{"d":"2025-09-15","o":157.25,"h":159.61,"l":155.39,"c":156.74,"v":371700},{"d":"2025-09-16","o":157.39,"h":158.91,"l":155.07,"c":158.03,"v":336000},{"d":"2025-09-17","o":157.73,"h":160,"l":155.25,"c":157.79,"v":254100},{"d":"2025-09-18","o":160.68,"h":171.21,"l":160.68,"c":169.75,"v":855800},{"d":"2025-09-19","o":171.88,"h":174.51,"l":166.5,"c":174.35,"v":1498500},{"d":"2025-09-22","o":174.08,"h":175.18,"l":170.86,"c":174.77,"v":441400},{"d":"2025-09-23","o":175.65,"h":179.28,"l":175.2,"c":176.59,"v":374400},{"d":"2025-09-24","o":175.86,"h":175.88,"l":169.85,"c":170.77,"v":234200},{"d":"2025-09-25","o":168.23,"h":168.23,"l":163.7,"c":167.35,"v":397700},{"d":"2025-09-26","o":167.01,"h":167.95,"l":163.93,"c":166.46,"v":274200},{"d":"2025-09-29","o":168.25,"h":168.76,"l":164.4,"c":166.76,"v":274500},{"d":"2025-09-30","o":167,"h":170.54,"l":163.13,"c":170.14,"v":434300},{"d":"2025-10-01","o":168.23,"h":176.58,"l":167.23,"c":176.2,"v":537300},{"d":"2025-10-02","o":179.76,"h":180.9,"l":173.94,"c":178.08,"v":380900},{"d":"2025-10-03","o":177.75,"h":180,"l":172.91,"c":173.86,"v":310400},{"d":"2025-10-06","o":177.28,"h":179.41,"l":173.86,"c":176.02,"v":397100},{"d":"2025-10-07","o":177.11,"h":177.95,"l":171.28,"c":173.09,"v":209500},{"d":"2025-10-08","o":173.78,"h":175.77,"l":171.82,"c":174.92,"v":234600},{"d":"2025-10-09","o":174.73,"h":180.53,"l":174.02,"c":179.98,"v":345500},{"d":"2025-10-10","o":180.85,"h":183.93,"l":169.36,"c":169.62,"v":477900},{"d":"2025-10-13","o":176.58,"h":182.69,"l":174.12,"c":182.15,"v":380300},{"d":"2025-10-14","o":177.52,"h":185,"l":176.15,"c":182.75,"v":300300},{"d":"2025-10-15","o":186.99,"h":190.14,"l":184.85,"c":189.96,"v":300300},{"d":"2025-10-16","o":191.73,"h":194.69,"l":188.92,"c":192.22,"v":818800},{"d":"2025-10-17","o":189.49,"h":195.23,"l":189.49,"c":191.98,"v":533000},{"d":"2025-10-20","o":192.51,"h":198.68,"l":192.51,"c":197.44,"v":787500},{"d":"2025-10-21","o":196.57,"h":197.39,"l":192.51,"c":196.58,"v":386400},{"d":"2025-10-22","o":195.4,"h":196.7,"l":185.52,"c":190.46,"v":517200},{"d":"2025-10-23","o":190.29,"h":203.2,"l":189.29,"c":198.42,"v":487200},{"d":"2025-10-24","o":201,"h":205.36,"l":200.37,"c":202.61,"v":341700},{"d":"2025-10-27","o":204.5,"h":206.85,"l":203.15,"c":205.12,"v":270100},{"d":"2025-10-28","o":205.14,"h":205.47,"l":200.71,"c":204.62,"v":410100},{"d":"2025-10-29","o":205.62,"h":213.64,"l":205.13,"c":208.05,"v":502500},{"d":"2025-10-30","o":207.39,"h":210.41,"l":203.87,"c":205.61,"v":318400},{"d":"2025-10-31","o":206.55,"h":208.21,"l":200.31,"c":202.73,"v":419700},{"d":"2025-11-03","o":205.68,"h":205.85,"l":199.42,"c":205.61,"v":508200},{"d":"2025-11-04","o":199.41,"h":201.2,"l":193.95,"c":195.05,"v":554300},{"d":"2025-11-05","o":221.56,"h":232.05,"l":205.78,"c":225.8,"v":2805900},{"d":"2025-11-06","o":225.9,"h":226.06,"l":215.86,"c":219.2,"v":526700},{"d":"2025-11-07","o":214.37,"h":219.2,"l":210.13,"c":216.73,"v":562700},{"d":"2025-11-10","o":224.26,"h":224.39,"l":218.81,"c":219.3,"v":391500},{"d":"2025-11-11","o":217.13,"h":219.08,"l":214.05,"c":215.98,"v":409500},{"d":"2025-11-12","o":221.05,"h":222.92,"l":212.14,"c":212.79,"v":597000},{"d":"2025-11-13","o":210.21,"h":211.17,"l":199.08,"c":202.82,"v":511800},{"d":"2025-11-14","o":192.57,"h":207.86,"l":192.57,"c":202.48,"v":450200},{"d":"2025-11-17","o":200.27,"h":206.51,"l":197.53,"c":198.54,"v":280500},{"d":"2025-11-18","o":196.82,"h":202.14,"l":193.22,"c":199.22,"v":513100},{"d":"2025-11-19","o":199.24,"h":207.08,"l":198.57,"c":198.89,"v":386200},{"d":"2025-11-20","o":206.41,"h":209.98,"l":187.71,"c":188.88,"v":555700},{"d":"2025-11-21","o":189.55,"h":198.85,"l":188.64,"c":196,"v":440900},{"d":"2025-11-24","o":198.21,"h":206.47,"l":195.96,"c":206.04,"v":306800},{"d":"2025-11-25","o":205.9,"h":209.79,"l":200.3,"c":205.92,"v":316900},{"d":"2025-11-26","o":206.58,"h":213.34,"l":205.95,"c":209.9,"v":545100},{"d":"2025-11-28","o":211.5,"h":212.03,"l":208.77,"c":211.19,"v":148200},{"d":"2025-12-01","o":207.46,"h":210.92,"l":204.95,"c":207.78,"v":277100},{"d":"2025-12-02","o":209.73,"h":214.15,"l":205.82,"c":210.94,"v":281800},{"d":"2025-12-03","o":211.68,"h":218.05,"l":208.01,"c":213.44,"v":431500},{"d":"2025-12-04","o":210.33,"h":218.66,"l":210.33,"c":214.65,"v":423900},{"d":"2025-12-05","o":214.17,"h":220.86,"l":213.81,"c":219.38,"v":403400},{"d":"2025-12-08","o":220,"h":223.81,"l":217.55,"c":221.85,"v":277600},{"d":"2025-12-09","o":219.74,"h":222.61,"l":216.43,"c":221.27,"v":317200},{"d":"2025-12-10","o":221.27,"h":223.96,"l":217.46,"c":221.47,"v":416900},{"d":"2025-12-11","o":220.89,"h":224.37,"l":214.78,"c":224.11,"v":354100},{"d":"2025-12-12","o":220.85,"h":223.34,"l":210.32,"c":215.07,"v":534200},{"d":"2025-12-15","o":218.4,"h":222.34,"l":216.2,"c":216.87,"v":421000},{"d":"2025-12-16","o":217.35,"h":222.41,"l":212.51,"c":215.16,"v":330600},{"d":"2025-12-17","o":214.93,"h":216.81,"l":203.45,"c":204.49,"v":346800},{"d":"2025-12-18","o":211.68,"h":211.68,"l":203.68,"c":208.77,"v":362000},{"d":"2025-12-19","o":209.15,"h":216.67,"l":209.15,"c":216.09,"v":770400},{"d":"2025-12-22","o":219.15,"h":220.4,"l":216.75,"c":217.76,"v":217100},{"d":"2025-12-23","o":215.78,"h":218.68,"l":213,"c":217.51,"v":230800},{"d":"2025-12-24","o":218.35,"h":218.85,"l":216.58,"c":217.23,"v":69800},{"d":"2025-12-26","o":217.89,"h":218.5,"l":215.63,"c":217.86,"v":96000},{"d":"2025-12-29","o":217.17,"h":220,"l":214.22,"c":217.26,"v":221400},{"d":"2025-12-30","o":218.87,"h":218.87,"l":211.67,"c":213.41,"v":287100},{"d":"2025-12-31","o":214.13,"h":215.06,"l":208.99,"c":209.37,"v":237700},{"d":"2026-01-02","o":215.65,"h":223.41,"l":215.65,"c":221.99,"v":337500},{"d":"2026-01-05","o":226.3,"h":232,"l":224.47,"c":227.65,"v":501600},{"d":"2026-01-06","o":228.12,"h":231.92,"l":223.52,"c":229.7,"v":562300},{"d":"2026-01-07","o":228.18,"h":228.3,"l":219,"c":224.4,"v":575800},{"d":"2026-01-08","o":222.24,"h":224.37,"l":201.56,"c":210.99,"v":762200},{"d":"2026-01-09","o":211.04,"h":220.41,"l":211.04,"c":219.59,"v":389600},{"d":"2026-01-12","o":222.55,"h":229.3,"l":221.8,"c":227.59,"v":291400},{"d":"2026-01-13","o":228.95,"h":237.94,"l":228,"c":233.92,"v":451900},{"d":"2026-01-14","o":235.43,"h":238.92,"l":230.94,"c":237.9,"v":425000},{"d":"2026-01-15","o":247.26,"h":259.46,"l":245.98,"c":257.29,"v":1063900},{"d":"2026-01-16","o":262.44,"h":264,"l":252.2,"c":253.86,"v":457700},{"d":"2026-01-20","o":248.6,"h":255.3,"l":246,"c":250.95,"v":339400},{"d":"2026-01-21","o":253.6,"h":271.62,"l":248.32,"c":269,"v":804300},{"d":"2026-01-22","o":274.64,"h":276.85,"l":266.68,"c":275.57,"v":950600},{"d":"2026-01-23","o":272.89,"h":272.89,"l":254.32,"c":262.19,"v":615300},{"d":"2026-01-26","o":260.85,"h":265.69,"l":258.25,"c":263.03,"v":427100},{"d":"2026-01-27","o":266.71,"h":269.18,"l":258.01,"c":259.55,"v":558800},{"d":"2026-01-28","o":261.03,"h":267.93,"l":257.86,"c":263.76,"v":646300},{"d":"2026-01-29","o":266.58,"h":273.66,"l":262.33,"c":269.12,"v":573900},{"d":"2026-01-30","o":265.02,"h":277.15,"l":253.38,"c":255.36,"v":6765000},{"d":"2026-02-02","o":250.38,"h":266.89,"l":250,"c":261.82,"v":781600},{"d":"2026-02-03","o":271.56,"h":271.56,"l":256.09,"c":263.03,"v":624900},{"d":"2026-02-04","o":265.95,"h":272.6,"l":244.18,"c":254.54,"v":820400},{"d":"2026-02-05","o":250.65,"h":260,"l":240.49,"c":257.64,"v":506500},{"d":"2026-02-06","o":265.18,"h":274.94,"l":263.26,"c":273.26,"v":566600},{"d":"2026-02-09","o":279.3,"h":281.44,"l":273.5,"c":279.17,"v":621900},{"d":"2026-02-10","o":279.1,"h":283.72,"l":270.71,"c":279.04,"v":944100},{"d":"2026-02-11","o":299.09,"h":325.69,"l":292.9,"c":308.77,"v":1447000},{"d":"2026-02-12","o":312.35,"h":325,"l":309.14,"c":312.95,"v":1226200},{"d":"2026-02-13","o":313.1,"h":321.5,"l":310.53,"c":314.27,"v":885500},{"d":"2026-02-17","o":311.04,"h":319.99,"l":302.01,"c":314.12,"v":644300},{"d":"2026-02-18","o":314.12,"h":328.37,"l":311.35,"c":321.34,"v":672300},{"d":"2026-02-19","o":318.45,"h":323.15,"l":316.52,"c":320.64,"v":454100},{"d":"2026-02-20","o":319.79,"h":334.53,"l":317.65,"c":331.23,"v":735300},{"d":"2026-02-23","o":328.42,"h":332.74,"l":325.41,"c":329.24,"v":462400},{"d":"2026-02-24","o":331.31,"h":340.26,"l":328,"c":335.74,"v":522800},{"d":"2026-02-25","o":338.24,"h":347.28,"l":337.43,"c":338.51,"v":725000},{"d":"2026-02-26","o":339.03,"h":339.88,"l":322.5,"c":337.35,"v":739500},{"d":"2026-02-27","o":331.56,"h":336.17,"l":325.79,"c":335.57,"v":744900},{"d":"2026-03-02","o":335.47,"h":350,"l":330,"c":340.42,"v":845500},{"d":"2026-03-03","o":325.6,"h":330,"l":315,"c":322.47,"v":478400},{"d":"2026-03-04","o":325.58,"h":332.91,"l":319,"c":330.54,"v":654800},{"d":"2026-03-05","o":322.98,"h":330.94,"l":300.74,"c":311.42,"v":823100},{"d":"2026-03-06","o":297.82,"h":311,"l":288.91,"c":290.78,"v":676800},{"d":"2026-03-09","o":284.4,"h":305.53,"l":280,"c":305.02,"v":978500},{"d":"2026-03-10","o":305.48,"h":323.54,"l":305.18,"c":311.39,"v":635700},{"d":"2026-03-11","o":307.16,"h":316.93,"l":302.25,"c":314.84,"v":545400},{"d":"2026-03-12","o":306.02,"h":311.52,"l":296.49,"c":305.82,"v":441100},{"d":"2026-03-13","o":310.19,"h":314.98,"l":300.51,"c":302.02,"v":342800},{"d":"2026-03-16","o":312.59,"h":317.04,"l":306.92,"c":308.31,"v":559500},{"d":"2026-03-17","o":308.31,"h":317.42,"l":304.11,"c":315.91,"v":376000},{"d":"2026-03-18","o":315.99,"h":326.57,"l":310.75,"c":319.63,"v":710600},{"d":"2026-03-19","o":309.52,"h":332.7,"l":304.14,"c":327.8,"v":645800},{"d":"2026-03-20","o":328.49,"h":330.69,"l":311.89,"c":317.21,"v":1012200},{"d":"2026-03-23","o":326.69,"h":339.5,"l":324.91,"c":329.78,"v":647600},{"d":"2026-03-24","o":324.74,"h":358.25,"l":324.74,"c":356.38,"v":1069700},{"d":"2026-03-25","o":357.4,"h":360,"l":340.3,"c":342.87,"v":641200},{"d":"2026-03-26","o":332.49,"h":338.07,"l":312.05,"c":313.11,"v":544800},{"d":"2026-03-27","o":310.63,"h":320.62,"l":304,"c":310.76,"v":623100},{"d":"2026-03-30","o":314.89,"h":319.96,"l":295.6,"c":298.29,"v":598800},{"d":"2026-03-31","o":303.85,"h":324.59,"l":300,"c":322.71,"v":761409},{"d":"2026-04-01","o":329.77,"h":340.6,"l":327.34,"c":332.82,"v":548537},{"d":"2026-04-02","o":315.46,"h":335.21,"l":315,"c":332.31,"v":314305},{"d":"2026-04-06","o":333.73,"h":337.69,"l":324.99,"c":331.9,"v":411791},{"d":"2026-04-07","o":328.77,"h":339.77,"l":328.54,"c":339.32,"v":449893},{"d":"2026-04-08","o":363.21,"h":371.67,"l":355,"c":366.95,"v":677490},{"d":"2026-04-09","o":367.41,"h":377.91,"l":367.02,"c":374.98,"v":542924},{"d":"2026-04-10","o":375.55,"h":385.97,"l":372.79,"c":379.64,"v":355269},{"d":"2026-04-13","o":378.73,"h":380,"l":372.5,"c":378.94,"v":420880},{"d":"2026-04-14","o":385.15,"h":386.25,"l":375.12,"c":385.73,"v":414321},{"d":"2026-04-15","o":380.52,"h":382.52,"l":362.54,"c":374.32,"v":613545},{"d":"2026-04-16","o":369.4,"h":374.21,"l":365.85,"c":372.23,"v":466497},{"d":"2026-04-17","o":378,"h":380.57,"l":370.27,"c":375.6,"v":649097},{"d":"2026-04-20","o":376.03,"h":384,"l":373.39,"c":380.22,"v":518124},{"d":"2026-04-21","o":383.93,"h":397.44,"l":380.71,"c":385,"v":747312},{"d":"2026-04-22","o":390.78,"h":392.71,"l":376.04,"c":377.19,"v":503443},{"d":"2026-04-23","o":377.1,"h":387.41,"l":373.89,"c":382.47,"v":468948},{"d":"2026-04-24","o":387.65,"h":396.96,"l":383.43,"c":387.24,"v":948442},{"d":"2026-04-27","o":391.36,"h":391.36,"l":371.25,"c":385.68,"v":648509},{"d":"2026-04-28","o":374.3,"h":379.89,"l":365,"c":369.08,"v":627265},{"d":"2026-04-29","o":371.92,"h":374,"l":355.12,"c":361.39,"v":691474},{"d":"2026-04-30","o":369.93,"h":384.77,"l":367.77,"c":383.91,"v":545711},{"d":"2026-05-01","o":383.53,"h":391.32,"l":378.08,"c":389.05,"v":435252},{"d":"2026-05-04","o":394.99,"h":397,"l":379.48,"c":387.03,"v":946902},{"d":"2026-05-05","o":351,"h":364,"l":334.97,"c":345.63,"v":2191556},{"d":"2026-05-06","o":352.1,"h":361.79,"l":345.1,"c":360.81,"v":823564},{"d":"2026-05-07","o":363.44,"h":364.5,"l":345.38,"c":351.94,"v":1063481},{"d":"2026-05-08","o":358.19,"h":362.63,"l":350.23,"c":357.24,"v":563443},{"d":"2026-05-11","o":357,"h":357.51,"l":350,"c":354.97,"v":576795},{"d":"2026-05-12","o":350.72,"h":350.72,"l":325.57,"c":339.42,"v":644516},{"d":"2026-05-13","o":332.18,"h":342.88,"l":331.28,"c":339.19,"v":1173009},{"d":"2026-05-14","o":346.76,"h":351.2,"l":337.03,"c":344.6,"v":1905717},{"d":"2026-05-15","o":328.98,"h":331.78,"l":322.55,"c":323.46,"v":1185306},{"d":"2026-05-18","o":327.69,"h":328,"l":304.6,"c":309.06,"v":1010226},{"d":"2026-05-19","o":302.56,"h":310.27,"l":292.46,"c":302.84,"v":1342033}]