[{"d":"1992-04-16","o":4.67,"h":4.75,"l":4.67,"c":4.67,"v":3240000},{"d":"1992-04-20","o":4.67,"h":4.75,"l":4.67,"c":4.75,"v":291000},{"d":"1992-04-21","o":4.67,"h":4.75,"l":4.67,"c":4.67,"v":154800},{"d":"1992-04-22","o":4.67,"h":4.75,"l":4.67,"c":4.75,"v":103800},{"d":"1992-04-23","o":4.75,"h":4.75,"l":4.67,"c":4.67,"v":16800},{"d":"1992-04-24","o":4.71,"h":4.92,"l":4.67,"c":4.83,"v":177300},{"d":"1992-04-27","o":4.92,"h":4.92,"l":4.75,"c":4.75,"v":9000},{"d":"1992-04-28","o":4.75,"h":4.79,"l":4.75,"c":4.79,"v":30300},{"d":"1992-04-29","o":4.79,"h":4.83,"l":4.75,"c":4.75,"v":81000},{"d":"1992-04-30","o":4.92,"h":5.17,"l":4.83,"c":5,"v":58500},{"d":"1992-05-01","o":5,"h":5.17,"l":4.92,"c":4.92,"v":4200},{"d":"1992-05-04","o":4.92,"h":5.17,"l":4.92,"c":5.17,"v":8100},{"d":"1992-05-05","o":4.92,"h":5.17,"l":4.92,"c":5,"v":4200},{"d":"1992-05-06","o":5,"h":5.04,"l":4.96,"c":4.96,"v":265500},{"d":"1992-05-07","o":5.17,"h":5.17,"l":4.92,"c":5.17,"v":33900},{"d":"1992-05-08","o":4.92,"h":5.17,"l":4.92,"c":5.17,"v":1500},{"d":"1992-05-11","o":5.17,"h":5.17,"l":4.92,"c":5,"v":7800},{"d":"1992-05-12","o":4.92,"h":5,"l":4.92,"c":4.96,"v":20400},{"d":"1992-05-13","o":4.92,"h":5.08,"l":4.92,"c":5.08,"v":3300},{"d":"1992-05-14","o":4.92,"h":5,"l":4.83,"c":4.83,"v":258000},{"d":"1992-05-15","o":4.75,"h":4.83,"l":4.67,"c":4.67,"v":27600},{"d":"1992-05-18","o":4.67,"h":4.75,"l":4.67,"c":4.67,"v":48000},{"d":"1992-05-19","o":4.67,"h":4.67,"l":4.58,"c":4.58,"v":77100},{"d":"1992-05-20","o":4.75,"h":4.83,"l":4.58,"c":4.58,"v":34800},{"d":"1992-05-21","o":4.67,"h":4.71,"l":4.58,"c":4.58,"v":13800},{"d":"1992-05-22","o":4.83,"h":4.83,"l":4.71,"c":4.75,"v":111000},{"d":"1992-05-26","o":4.67,"h":4.75,"l":4.67,"c":4.75,"v":284700},{"d":"1992-05-27","o":4.71,"h":4.71,"l":4.71,"c":4.71,"v":12000},{"d":"1992-05-28","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":15000},{"d":"1992-05-29","o":4.58,"h":4.67,"l":4.58,"c":4.67,"v":7500},{"d":"1992-06-01","o":4.67,"h":4.67,"l":4.58,"c":4.67,"v":83700},{"d":"1992-06-02","o":4.58,"h":4.83,"l":4.58,"c":4.83,"v":13800},{"d":"1992-06-03","o":4.58,"h":4.83,"l":4.58,"c":4.83,"v":2700},{"d":"1992-06-04","o":4.71,"h":4.83,"l":4.58,"c":4.83,"v":14100},{"d":"1992-06-05","o":4.71,"h":4.83,"l":4.71,"c":4.83,"v":2400},{"d":"1992-06-08","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":6000},{"d":"1992-06-09","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":0},{"d":"1992-06-10","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":0},{"d":"1992-06-11","o":4.67,"h":4.67,"l":4.5,"c":4.58,"v":81300},{"d":"1992-06-12","o":4.5,"h":4.5,"l":4.17,"c":4.17,"v":114000},{"d":"1992-06-15","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":35400},{"d":"1992-06-16","o":4.08,"h":4.17,"l":3.92,"c":3.92,"v":33000},{"d":"1992-06-17","o":2.79,"h":2.83,"l":2.17,"c":2.42,"v":1768200},{"d":"1992-06-18","o":2.42,"h":2.42,"l":2.25,"c":2.42,"v":719700},{"d":"1992-06-19","o":2.42,"h":2.42,"l":1.92,"c":2,"v":1639500},{"d":"1992-06-22","o":2.08,"h":2.08,"l":1.92,"c":2.08,"v":57300},{"d":"1992-06-23","o":2.17,"h":2.17,"l":2,"c":2.08,"v":102600},{"d":"1992-06-24","o":2.08,"h":2.17,"l":2.08,"c":2.08,"v":27600},{"d":"1992-06-25","o":2.08,"h":2.17,"l":2,"c":2,"v":103200},{"d":"1992-06-26","o":2.25,"h":2.25,"l":2,"c":2.17,"v":92100},{"d":"1992-06-29","o":2.08,"h":2.17,"l":2,"c":2,"v":23700},{"d":"1992-06-30","o":2,"h":2.17,"l":2,"c":2.17,"v":78300},{"d":"1992-07-01","o":2,"h":2.17,"l":2,"c":2.08,"v":261000},{"d":"1992-07-02","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":10800},{"d":"1992-07-06","o":2.08,"h":2.17,"l":2,"c":2.17,"v":111600},{"d":"1992-07-07","o":2,"h":2.17,"l":2,"c":2.17,"v":7800},{"d":"1992-07-08","o":2.17,"h":2.25,"l":2.12,"c":2.17,"v":117000},{"d":"1992-07-09","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":2100},{"d":"1992-07-10","o":2.17,"h":2.42,"l":2.17,"c":2.42,"v":39600},{"d":"1992-07-13","o":2.42,"h":2.42,"l":2.33,"c":2.33,"v":5700},{"d":"1992-07-14","o":2.5,"h":2.58,"l":2.33,"c":2.58,"v":90000},{"d":"1992-07-15","o":2.58,"h":2.92,"l":2.58,"c":2.67,"v":37800},{"d":"1992-07-16","o":2.75,"h":2.75,"l":2.58,"c":2.75,"v":4200},{"d":"1992-07-17","o":2.75,"h":2.75,"l":2.5,"c":2.58,"v":83700},{"d":"1992-07-20","o":2.58,"h":2.58,"l":2.5,"c":2.58,"v":12900},{"d":"1992-07-21","o":2.58,"h":2.58,"l":2.5,"c":2.58,"v":34200},{"d":"1992-07-22","o":2.58,"h":2.58,"l":2.42,"c":2.42,"v":5700},{"d":"1992-07-23","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":30900},{"d":"1992-07-24","o":2.33,"h":2.42,"l":2.33,"c":2.42,"v":66000},{"d":"1992-07-27","o":2.33,"h":2.5,"l":2.33,"c":2.5,"v":15600},{"d":"1992-07-28","o":2.33,"h":2.42,"l":2.17,"c":2.25,"v":30600},{"d":"1992-07-29","o":2.33,"h":2.33,"l":2.17,"c":2.25,"v":42000},{"d":"1992-07-30","o":2.17,"h":2.33,"l":2.17,"c":2.33,"v":2100},{"d":"1992-07-31","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1200},{"d":"1992-08-03","o":2.33,"h":2.33,"l":2.17,"c":2.25,"v":4200},{"d":"1992-08-04","o":2.33,"h":2.33,"l":2.17,"c":2.33,"v":5700},{"d":"1992-08-05","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1992-08-06","o":2.42,"h":2.5,"l":2.33,"c":2.5,"v":18600},{"d":"1992-08-07","o":2.33,"h":2.5,"l":2.33,"c":2.42,"v":12300},{"d":"1992-08-10","o":2.5,"h":2.5,"l":2.42,"c":2.42,"v":6300},{"d":"1992-08-11","o":2.33,"h":2.5,"l":2.33,"c":2.42,"v":983400},{"d":"1992-08-12","o":2.42,"h":2.5,"l":2.42,"c":2.5,"v":6000},{"d":"1992-08-13","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":10500},{"d":"1992-08-14","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":10500},{"d":"1992-08-17","o":2.42,"h":2.58,"l":2.42,"c":2.42,"v":93600},{"d":"1992-08-18","o":2.42,"h":2.42,"l":2.17,"c":2.17,"v":1785000},{"d":"1992-08-19","o":2.25,"h":2.33,"l":2.17,"c":2.33,"v":1050600},{"d":"1992-08-20","o":2.25,"h":2.42,"l":2.21,"c":2.21,"v":32400},{"d":"1992-08-21","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":21000},{"d":"1992-08-24","o":2.17,"h":2.33,"l":2.17,"c":2.25,"v":6000},{"d":"1992-08-25","o":2.33,"h":2.33,"l":2.17,"c":2.33,"v":18300},{"d":"1992-08-26","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":2700},{"d":"1992-08-27","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":300},{"d":"1992-08-28","o":2.17,"h":2.42,"l":2.17,"c":2.42,"v":19800},{"d":"1992-08-31","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":300},{"d":"1992-09-01","o":2.17,"h":2.21,"l":2.17,"c":2.21,"v":105000},{"d":"1992-09-02","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":0},{"d":"1992-09-03","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":1500},{"d":"1992-09-04","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":6300},{"d":"1992-09-08","o":2.17,"h":2.33,"l":1.92,"c":1.96,"v":68100},{"d":"1992-09-09","o":2.04,"h":2.04,"l":1.88,"c":1.88,"v":1513800},{"d":"1992-09-10","o":2,"h":2.08,"l":1.88,"c":1.92,"v":51300},{"d":"1992-09-11","o":2.08,"h":2.08,"l":1.83,"c":1.83,"v":4500},{"d":"1992-09-14","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":3000},{"d":"1992-09-15","o":1.92,"h":2,"l":1.83,"c":1.88,"v":1522200},{"d":"1992-09-16","o":2.08,"h":2.08,"l":1.83,"c":1.88,"v":104100},{"d":"1992-09-17","o":1.92,"h":2.17,"l":1.92,"c":2.04,"v":92700},{"d":"1992-09-18","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":900},{"d":"1992-09-21","o":2.08,"h":2.08,"l":2.04,"c":2.04,"v":12000},{"d":"1992-09-22","o":2,"h":2,"l":2,"c":2,"v":6000},{"d":"1992-09-23","o":2,"h":2,"l":2,"c":2,"v":5700},{"d":"1992-09-24","o":2.12,"h":2.25,"l":2.12,"c":2.25,"v":4800},{"d":"1992-09-25","o":2,"h":2.25,"l":2,"c":2.25,"v":3900},{"d":"1992-09-28","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1992-09-29","o":2,"h":2.25,"l":2,"c":2.17,"v":13800},{"d":"1992-09-30","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":600},{"d":"1992-10-01","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":600},{"d":"1992-10-02","o":2.17,"h":2.17,"l":1.92,"c":1.92,"v":18600},{"d":"1992-10-05","o":2.17,"h":2.17,"l":1.83,"c":1.92,"v":97500},{"d":"1992-10-06","o":1.83,"h":2.08,"l":1.83,"c":1.83,"v":84600},{"d":"1992-10-07","o":2.08,"h":2.08,"l":1.75,"c":1.75,"v":71400},{"d":"1992-10-08","o":1.79,"h":1.92,"l":1.67,"c":1.67,"v":638700},{"d":"1992-10-09","o":1.83,"h":1.83,"l":1.67,"c":1.67,"v":77400},{"d":"1992-10-12","o":1.75,"h":1.92,"l":1.67,"c":1.92,"v":794100},{"d":"1992-10-13","o":1.67,"h":1.92,"l":1.67,"c":1.67,"v":43200},{"d":"1992-10-14","o":1.75,"h":1.92,"l":1.75,"c":1.92,"v":4200},{"d":"1992-10-15","o":1.92,"h":1.92,"l":1.79,"c":1.83,"v":5400},{"d":"1992-10-16","o":1.79,"h":1.92,"l":1.71,"c":1.79,"v":20100},{"d":"1992-10-19","o":1.75,"h":1.92,"l":1.75,"c":1.79,"v":152400},{"d":"1992-10-20","o":1.83,"h":1.88,"l":1.67,"c":1.75,"v":126600},{"d":"1992-10-21","o":1.71,"h":1.79,"l":1.67,"c":1.67,"v":208800},{"d":"1992-10-22","o":1.83,"h":1.92,"l":1.75,"c":1.83,"v":24600},{"d":"1992-10-23","o":1.83,"h":1.83,"l":1.71,"c":1.75,"v":71400},{"d":"1992-10-26","o":1.75,"h":1.75,"l":1.67,"c":1.75,"v":8100},{"d":"1992-10-27","o":1.67,"h":1.75,"l":1.67,"c":1.75,"v":3300},{"d":"1992-10-28","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":61200},{"d":"1992-10-29","o":1.83,"h":2.08,"l":1.75,"c":1.96,"v":335400},{"d":"1992-10-30","o":2.08,"h":2.25,"l":2,"c":2.17,"v":132000},{"d":"1992-11-02","o":2.25,"h":2.25,"l":2.17,"c":2.17,"v":19500},{"d":"1992-11-03","o":2.04,"h":2.17,"l":2.04,"c":2.17,"v":7800},{"d":"1992-11-04","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1200},{"d":"1992-11-05","o":2.08,"h":2.25,"l":2.08,"c":2.08,"v":79800},{"d":"1992-11-06","o":2.25,"h":2.33,"l":2.08,"c":2.33,"v":6900},{"d":"1992-11-09","o":2.33,"h":2.58,"l":2.25,"c":2.58,"v":95400},{"d":"1992-11-10","o":2.5,"h":2.58,"l":2.25,"c":2.25,"v":113700},{"d":"1992-11-11","o":2.42,"h":2.42,"l":2.33,"c":2.33,"v":97200},{"d":"1992-11-12","o":2.42,"h":2.42,"l":2.25,"c":2.42,"v":78900},{"d":"1992-11-13","o":2.33,"h":2.42,"l":2.33,"c":2.42,"v":154500},{"d":"1992-11-16","o":2.33,"h":2.42,"l":2.33,"c":2.42,"v":9300},{"d":"1992-11-17","o":2.33,"h":2.42,"l":2.25,"c":2.42,"v":149100},{"d":"1992-11-18","o":2.42,"h":2.42,"l":2.38,"c":2.38,"v":16500},{"d":"1992-11-19","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":1800},{"d":"1992-11-20","o":2.42,"h":2.42,"l":2.33,"c":2.42,"v":123900},{"d":"1992-11-23","o":2.42,"h":2.58,"l":2.25,"c":2.58,"v":24300},{"d":"1992-11-24","o":2.58,"h":2.75,"l":2.38,"c":2.58,"v":68700},{"d":"1992-11-25","o":2.75,"h":2.75,"l":2.58,"c":2.71,"v":212100},{"d":"1992-11-27","o":2.58,"h":3,"l":2.58,"c":3,"v":85500},{"d":"1992-11-30","o":3.5,"h":3.67,"l":3.17,"c":3.42,"v":332100},{"d":"1992-12-01","o":3.42,"h":3.42,"l":3.25,"c":3.33,"v":84600},{"d":"1992-12-02","o":3.25,"h":3.42,"l":3.25,"c":3.29,"v":30000},{"d":"1992-12-03","o":3.33,"h":3.5,"l":3,"c":3,"v":116700},{"d":"1992-12-04","o":3.17,"h":3.17,"l":2.92,"c":2.92,"v":30000},{"d":"1992-12-07","o":3.12,"h":3.17,"l":2.92,"c":3.17,"v":54900},{"d":"1992-12-08","o":2.92,"h":3.17,"l":2.92,"c":3.17,"v":125100},{"d":"1992-12-09","o":3.08,"h":3.12,"l":2.92,"c":2.92,"v":140100},{"d":"1992-12-10","o":2.92,"h":3,"l":2.83,"c":3,"v":39300},{"d":"1992-12-11","o":3,"h":3.08,"l":3,"c":3.08,"v":2400},{"d":"1992-12-14","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":12000},{"d":"1992-12-15","o":2.83,"h":3,"l":2.83,"c":2.92,"v":100200},{"d":"1992-12-16","o":2.92,"h":2.92,"l":2.83,"c":2.83,"v":21000},{"d":"1992-12-17","o":2.92,"h":3,"l":2.79,"c":3,"v":249000},{"d":"1992-12-18","o":3,"h":3,"l":2.75,"c":2.83,"v":13500},{"d":"1992-12-21","o":3,"h":3,"l":2.75,"c":2.79,"v":40200},{"d":"1992-12-22","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":23100},{"d":"1992-12-23","o":3.08,"h":3.25,"l":3,"c":3.08,"v":42000},{"d":"1992-12-24","o":3.33,"h":3.5,"l":3.33,"c":3.42,"v":50400},{"d":"1992-12-28","o":3.5,"h":3.5,"l":3.33,"c":3.5,"v":68100},{"d":"1992-12-29","o":3.5,"h":3.5,"l":3.33,"c":3.5,"v":64800},{"d":"1992-12-30","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1992-12-31","o":3.38,"h":3.58,"l":3.33,"c":3.5,"v":85500},{"d":"1993-01-04","o":3.42,"h":3.67,"l":3.42,"c":3.42,"v":288600},{"d":"1993-01-05","o":3.58,"h":3.58,"l":3.33,"c":3.5,"v":154800},{"d":"1993-01-06","o":3.42,"h":3.5,"l":3.42,"c":3.5,"v":84900},{"d":"1993-01-07","o":3.5,"h":3.5,"l":3.42,"c":3.42,"v":12300},{"d":"1993-01-08","o":3.67,"h":3.67,"l":3.42,"c":3.58,"v":15000},{"d":"1993-01-11","o":3.67,"h":3.67,"l":3.5,"c":3.67,"v":21600},{"d":"1993-01-12","o":3.67,"h":3.71,"l":3.5,"c":3.71,"v":140400},{"d":"1993-01-13","o":3.58,"h":3.75,"l":3.58,"c":3.62,"v":18300},{"d":"1993-01-14","o":3.67,"h":4.08,"l":3.67,"c":4.08,"v":205800},{"d":"1993-01-15","o":4.08,"h":4.25,"l":4,"c":4,"v":77100},{"d":"1993-01-18","o":4.25,"h":4.25,"l":4,"c":4.08,"v":31200},{"d":"1993-01-19","o":4,"h":4.25,"l":4,"c":4.17,"v":118800},{"d":"1993-01-20","o":4.17,"h":4.17,"l":4,"c":4.17,"v":121200},{"d":"1993-01-21","o":4,"h":4.17,"l":4,"c":4.17,"v":3000},{"d":"1993-01-22","o":4,"h":4.08,"l":4,"c":4.08,"v":1500},{"d":"1993-01-25","o":4.08,"h":4.17,"l":4,"c":4,"v":3300},{"d":"1993-01-26","o":4.17,"h":4.17,"l":3.75,"c":3.75,"v":36600},{"d":"1993-01-27","o":3.83,"h":3.92,"l":3.67,"c":3.92,"v":223500},{"d":"1993-01-28","o":3.92,"h":3.92,"l":3.75,"c":3.83,"v":131400},{"d":"1993-01-29","o":3.92,"h":3.92,"l":3.75,"c":3.83,"v":96900},{"d":"1993-02-01","o":3.92,"h":3.92,"l":3.75,"c":3.75,"v":8700},{"d":"1993-02-02","o":3.75,"h":3.92,"l":3.75,"c":3.92,"v":3000},{"d":"1993-02-03","o":3.92,"h":4,"l":3.75,"c":4,"v":159300},{"d":"1993-02-04","o":3.75,"h":3.83,"l":3.58,"c":3.67,"v":133200},{"d":"1993-02-05","o":3.58,"h":3.75,"l":3.58,"c":3.58,"v":83400},{"d":"1993-02-08","o":3.75,"h":3.75,"l":3.46,"c":3.58,"v":279300},{"d":"1993-02-09","o":3.58,"h":3.67,"l":3.5,"c":3.67,"v":57000},{"d":"1993-02-10","o":3.5,"h":3.54,"l":3.46,"c":3.54,"v":60000},{"d":"1993-02-11","o":3.46,"h":3.5,"l":3.42,"c":3.5,"v":220500},{"d":"1993-02-12","o":3.42,"h":3.58,"l":3.42,"c":3.5,"v":157500},{"d":"1993-02-16","o":3.67,"h":3.67,"l":3.42,"c":3.67,"v":41100},{"d":"1993-02-17","o":3.75,"h":3.83,"l":3.75,"c":3.83,"v":2700},{"d":"1993-02-18","o":3.75,"h":3.75,"l":3.58,"c":3.75,"v":117900},{"d":"1993-02-19","o":3.83,"h":3.83,"l":3.67,"c":3.83,"v":54600},{"d":"1993-02-22","o":3.67,"h":3.92,"l":3.67,"c":3.67,"v":28200},{"d":"1993-02-23","o":3.79,"h":3.92,"l":3.79,"c":3.92,"v":20100},{"d":"1993-02-24","o":3.92,"h":4.08,"l":3.83,"c":4,"v":171000},{"d":"1993-02-25","o":4,"h":4.08,"l":4,"c":4.04,"v":138000},{"d":"1993-02-26","o":3.92,"h":4.08,"l":3.92,"c":4,"v":169200},{"d":"1993-03-01","o":3.92,"h":4.17,"l":3.92,"c":4.08,"v":76800},{"d":"1993-03-02","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":600},{"d":"1993-03-03","o":3.92,"h":4.25,"l":3.92,"c":4.25,"v":28200},{"d":"1993-03-04","o":4,"h":4.38,"l":4,"c":4.38,"v":76200},{"d":"1993-03-05","o":4.42,"h":4.42,"l":4.17,"c":4.42,"v":17100},{"d":"1993-03-08","o":4.42,"h":4.67,"l":4.33,"c":4.62,"v":125700},{"d":"1993-03-09","o":4.5,"h":4.92,"l":4.5,"c":4.92,"v":266400},{"d":"1993-03-10","o":4.92,"h":4.92,"l":4.67,"c":4.67,"v":70200},{"d":"1993-03-11","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":9300},{"d":"1993-03-12","o":4.67,"h":4.92,"l":4.67,"c":4.83,"v":34200},{"d":"1993-03-15","o":4.92,"h":5.33,"l":4.83,"c":5.08,"v":65700},{"d":"1993-03-16","o":5.33,"h":5.33,"l":5.08,"c":5.33,"v":229500},{"d":"1993-03-17","o":5.33,"h":5.5,"l":5.17,"c":5.42,"v":365100},{"d":"1993-03-18","o":5.12,"h":5.25,"l":5.08,"c":5.17,"v":629700},{"d":"1993-03-19","o":5.08,"h":5.33,"l":5.08,"c":5.25,"v":71100},{"d":"1993-03-22","o":5.08,"h":5.25,"l":5,"c":5.04,"v":447300},{"d":"1993-03-23","o":4.92,"h":5,"l":4.92,"c":4.92,"v":16200},{"d":"1993-03-24","o":5.04,"h":5.04,"l":4.92,"c":4.92,"v":6000},{"d":"1993-03-25","o":4.92,"h":5.04,"l":4.92,"c":5.04,"v":1500},{"d":"1993-03-26","o":5.17,"h":5.25,"l":4.92,"c":5.08,"v":115500},{"d":"1993-03-29","o":5.17,"h":5.25,"l":5.08,"c":5.25,"v":154800},{"d":"1993-03-30","o":5.08,"h":5.25,"l":5.08,"c":5.21,"v":115200},{"d":"1993-03-31","o":5.25,"h":5.25,"l":5,"c":5.17,"v":149400},{"d":"1993-04-01","o":5.08,"h":5.17,"l":5.08,"c":5.08,"v":163200},{"d":"1993-04-02","o":5,"h":5.08,"l":5,"c":5.08,"v":90000},{"d":"1993-04-05","o":5,"h":5.17,"l":5,"c":5.08,"v":177600},{"d":"1993-04-06","o":5,"h":5,"l":4.92,"c":4.92,"v":19500},{"d":"1993-04-07","o":4.92,"h":5.04,"l":4.92,"c":4.92,"v":66000},{"d":"1993-04-08","o":4.96,"h":5.17,"l":4.92,"c":5,"v":58800},{"d":"1993-04-12","o":5,"h":5.08,"l":4.92,"c":5.08,"v":113700},{"d":"1993-04-13","o":4.92,"h":5.17,"l":4.92,"c":5,"v":235800},{"d":"1993-04-14","o":4.83,"h":5,"l":4.83,"c":4.83,"v":18900},{"d":"1993-04-15","o":4.83,"h":5,"l":4.83,"c":4.88,"v":600900},{"d":"1993-04-16","o":4.83,"h":5,"l":4.83,"c":4.88,"v":159600},{"d":"1993-04-19","o":4.79,"h":4.96,"l":4.79,"c":4.88,"v":13800},{"d":"1993-04-20","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"1993-04-21","o":5,"h":5,"l":5,"c":5,"v":7800},{"d":"1993-04-22","o":4.75,"h":5,"l":4.75,"c":5,"v":3600},{"d":"1993-04-23","o":4.83,"h":4.88,"l":4.83,"c":4.88,"v":444000},{"d":"1993-04-26","o":4.83,"h":5,"l":4.83,"c":4.83,"v":9000},{"d":"1993-04-27","o":5,"h":5,"l":4.83,"c":4.92,"v":124500},{"d":"1993-04-28","o":5.08,"h":5.08,"l":4.92,"c":5.08,"v":47400},{"d":"1993-04-29","o":5.08,"h":5.08,"l":4.92,"c":5,"v":53400},{"d":"1993-04-30","o":5,"h":5.33,"l":5,"c":5.25,"v":177600},{"d":"1993-05-03","o":5.33,"h":5.33,"l":5.33,"c":5.33,"v":3300},{"d":"1993-05-04","o":5.17,"h":5.33,"l":5.17,"c":5.33,"v":83400},{"d":"1993-05-05","o":5.17,"h":5.33,"l":5.17,"c":5.33,"v":1500},{"d":"1993-05-06","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":1500},{"d":"1993-05-07","o":5.17,"h":5.29,"l":5.17,"c":5.17,"v":526200},{"d":"1993-05-10","o":5.33,"h":5.33,"l":5.17,"c":5.17,"v":108300},{"d":"1993-05-11","o":5.33,"h":5.33,"l":5,"c":5,"v":93600},{"d":"1993-05-12","o":5,"h":5.21,"l":4.75,"c":4.83,"v":258900},{"d":"1993-05-13","o":4.92,"h":4.92,"l":4.75,"c":4.75,"v":350700},{"d":"1993-05-14","o":4.88,"h":4.92,"l":4.83,"c":4.92,"v":156600},{"d":"1993-05-17","o":4.92,"h":5,"l":4.88,"c":4.92,"v":508800},{"d":"1993-05-18","o":5,"h":5,"l":4.83,"c":4.92,"v":65700},{"d":"1993-05-19","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":1200},{"d":"1993-05-20","o":4.83,"h":4.83,"l":4.67,"c":4.79,"v":63000},{"d":"1993-05-21","o":4.75,"h":4.83,"l":4.75,"c":4.75,"v":25500},{"d":"1993-05-24","o":4.83,"h":4.92,"l":4.75,"c":4.75,"v":24000},{"d":"1993-05-25","o":4.83,"h":5,"l":4.83,"c":4.83,"v":58200},{"d":"1993-05-26","o":4.92,"h":5,"l":4.83,"c":5,"v":68700},{"d":"1993-05-27","o":4.83,"h":5,"l":4.83,"c":4.96,"v":76200},{"d":"1993-05-28","o":5,"h":5,"l":4.83,"c":4.83,"v":18000},{"d":"1993-06-01","o":4.92,"h":5.08,"l":4.92,"c":5.08,"v":418500},{"d":"1993-06-02","o":5.08,"h":5.5,"l":4.92,"c":5.5,"v":709800},{"d":"1993-06-03","o":5.58,"h":6,"l":5.5,"c":5.92,"v":698400},{"d":"1993-06-04","o":5.92,"h":6.17,"l":5.83,"c":5.83,"v":282000},{"d":"1993-06-07","o":5.83,"h":6.17,"l":5.83,"c":6.17,"v":370800},{"d":"1993-06-08","o":6.17,"h":6.17,"l":5.75,"c":5.83,"v":240300},{"d":"1993-06-09","o":5.75,"h":5.92,"l":5.75,"c":5.92,"v":35400},{"d":"1993-06-10","o":5.92,"h":6.17,"l":5.83,"c":6,"v":77100},{"d":"1993-06-11","o":6.17,"h":6.42,"l":6.17,"c":6.33,"v":405900},{"d":"1993-06-14","o":6.5,"h":6.5,"l":6.17,"c":6.17,"v":192000},{"d":"1993-06-15","o":6.25,"h":6.42,"l":6,"c":6.25,"v":271200},{"d":"1993-06-16","o":6.25,"h":6.25,"l":5.83,"c":5.83,"v":141900},{"d":"1993-06-17","o":6,"h":6.17,"l":5.83,"c":6,"v":117900},{"d":"1993-06-18","o":6.08,"h":6.08,"l":5.92,"c":5.92,"v":70800},{"d":"1993-06-21","o":6.08,"h":6.25,"l":5.92,"c":6.25,"v":152700},{"d":"1993-06-22","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":347700},{"d":"1993-06-23","o":6.25,"h":6.5,"l":6.25,"c":6.5,"v":119400},{"d":"1993-06-24","o":6.33,"h":6.42,"l":6.33,"c":6.42,"v":262200},{"d":"1993-06-25","o":6.42,"h":6.42,"l":6.33,"c":6.42,"v":251100},{"d":"1993-06-28","o":6.42,"h":6.42,"l":6.33,"c":6.38,"v":196800},{"d":"1993-06-29","o":6.42,"h":6.5,"l":6.17,"c":6.46,"v":288000},{"d":"1993-06-30","o":6.5,"h":6.5,"l":6.33,"c":6.5,"v":217500},{"d":"1993-07-01","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":393000},{"d":"1993-07-02","o":6.42,"h":6.5,"l":6.42,"c":6.5,"v":134100},{"d":"1993-07-06","o":6.5,"h":6.5,"l":6.42,"c":6.5,"v":215700},{"d":"1993-07-07","o":6.5,"h":6.67,"l":6.42,"c":6.67,"v":154500},{"d":"1993-07-08","o":6.71,"h":6.83,"l":6.58,"c":6.75,"v":270600},{"d":"1993-07-09","o":6.83,"h":6.92,"l":6.67,"c":6.79,"v":413700},{"d":"1993-07-12","o":6.92,"h":6.92,"l":6.75,"c":6.75,"v":38100},{"d":"1993-07-13","o":6.83,"h":7,"l":6.83,"c":6.96,"v":852300},{"d":"1993-07-14","o":7,"h":7,"l":6.75,"c":7,"v":833700},{"d":"1993-07-15","o":7,"h":7,"l":6.75,"c":6.83,"v":193500},{"d":"1993-07-16","o":6.92,"h":6.92,"l":6.5,"c":6.5,"v":129600},{"d":"1993-07-19","o":6.67,"h":6.67,"l":6.25,"c":6.42,"v":156600},{"d":"1993-07-20","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":275700},{"d":"1993-07-21","o":6.5,"h":6.58,"l":6.33,"c":6.42,"v":260100},{"d":"1993-07-22","o":6.58,"h":6.58,"l":6.42,"c":6.58,"v":236400},{"d":"1993-07-23","o":6.58,"h":6.58,"l":6.42,"c":6.42,"v":50400},{"d":"1993-07-26","o":6.42,"h":6.5,"l":6.25,"c":6.25,"v":161100},{"d":"1993-07-27","o":6.25,"h":6.33,"l":5.92,"c":6.12,"v":634500},{"d":"1993-07-28","o":6.33,"h":6.33,"l":6,"c":6.17,"v":625500},{"d":"1993-07-29","o":6,"h":6.17,"l":5.75,"c":5.83,"v":170400},{"d":"1993-07-30","o":5.67,"h":5.92,"l":5.58,"c":5.75,"v":80700},{"d":"1993-08-02","o":5.75,"h":5.75,"l":5.58,"c":5.58,"v":191100},{"d":"1993-08-03","o":5.75,"h":5.75,"l":5.58,"c":5.58,"v":420000},{"d":"1993-08-04","o":5.83,"h":6.67,"l":5.67,"c":6.5,"v":740100},{"d":"1993-08-05","o":6.67,"h":7.42,"l":6.58,"c":7.25,"v":1340700},{"d":"1993-08-06","o":7.33,"h":7.71,"l":7.17,"c":7.42,"v":1384800},{"d":"1993-08-09","o":7.5,"h":7.67,"l":7.25,"c":7.58,"v":829200},{"d":"1993-08-10","o":7.67,"h":7.75,"l":7.5,"c":7.62,"v":1314000},{"d":"1993-08-11","o":7.75,"h":7.75,"l":7.42,"c":7.42,"v":552600},{"d":"1993-08-12","o":7.42,"h":7.58,"l":7.25,"c":7.42,"v":359100},{"d":"1993-08-13","o":7.42,"h":7.5,"l":7.25,"c":7.5,"v":62700},{"d":"1993-08-16","o":7.33,"h":7.5,"l":7.25,"c":7.25,"v":81900},{"d":"1993-08-17","o":7.5,"h":7.5,"l":7.25,"c":7.5,"v":62700},{"d":"1993-08-18","o":7.33,"h":7.5,"l":7.33,"c":7.42,"v":331500},{"d":"1993-08-19","o":7.5,"h":7.5,"l":7.17,"c":7.38,"v":904800},{"d":"1993-08-20","o":7.42,"h":7.42,"l":7.33,"c":7.33,"v":147600},{"d":"1993-08-23","o":7.33,"h":7.42,"l":7.33,"c":7.42,"v":141000},{"d":"1993-08-24","o":7.5,"h":8.17,"l":7.33,"c":8.08,"v":1937400},{"d":"1993-08-25","o":8.17,"h":8.67,"l":7.75,"c":8.08,"v":1637100},{"d":"1993-08-26","o":8.08,"h":8.08,"l":7.67,"c":7.75,"v":505500},{"d":"1993-08-27","o":7.71,"h":7.75,"l":7.58,"c":7.58,"v":4380000},{"d":"1993-08-30","o":7.58,"h":7.67,"l":7.5,"c":7.67,"v":587400},{"d":"1993-08-31","o":7.58,"h":7.58,"l":7.17,"c":7.25,"v":795600},{"d":"1993-09-01","o":7.33,"h":7.5,"l":7.25,"c":7.5,"v":1077300},{"d":"1993-09-02","o":7.5,"h":7.67,"l":7.33,"c":7.67,"v":741600},{"d":"1993-09-03","o":7.67,"h":7.67,"l":7.5,"c":7.5,"v":347700},{"d":"1993-09-07","o":7.67,"h":7.67,"l":7.5,"c":7.58,"v":1529100},{"d":"1993-09-08","o":7.5,"h":7.67,"l":7.5,"c":7.54,"v":443700},{"d":"1993-09-09","o":7.67,"h":7.67,"l":7.42,"c":7.42,"v":676200},{"d":"1993-09-10","o":7.33,"h":7.58,"l":7.17,"c":7.42,"v":254100},{"d":"1993-09-13","o":7.17,"h":7.42,"l":6.58,"c":6.83,"v":813000},{"d":"1993-09-14","o":6.83,"h":7.42,"l":6.83,"c":7.33,"v":1138200},{"d":"1993-09-15","o":7.42,"h":7.83,"l":7.25,"c":7.67,"v":467400},{"d":"1993-09-16","o":7.83,"h":7.92,"l":7.71,"c":7.92,"v":573300},{"d":"1993-09-17","o":7.92,"h":7.92,"l":7.75,"c":7.75,"v":161100},{"d":"1993-09-20","o":7.92,"h":7.92,"l":7.75,"c":7.92,"v":382200},{"d":"1993-09-21","o":7.88,"h":8.25,"l":7.67,"c":7.83,"v":1338900},{"d":"1993-09-22","o":7.67,"h":8.08,"l":7.67,"c":7.96,"v":203700},{"d":"1993-09-23","o":8.08,"h":8.08,"l":7.92,"c":7.92,"v":638700},{"d":"1993-09-24","o":8.08,"h":8.5,"l":7.92,"c":8.5,"v":298500},{"d":"1993-09-27","o":8.33,"h":8.5,"l":8.17,"c":8.25,"v":322800},{"d":"1993-09-28","o":8.42,"h":8.42,"l":8.17,"c":8.42,"v":128400},{"d":"1993-09-29","o":8.42,"h":8.42,"l":8.21,"c":8.25,"v":85500},{"d":"1993-09-30","o":8.33,"h":8.33,"l":8,"c":8.08,"v":118500},{"d":"1993-10-01","o":8.25,"h":8.25,"l":8.08,"c":8.21,"v":128400},{"d":"1993-10-04","o":8.08,"h":8.25,"l":8.08,"c":8.21,"v":100200},{"d":"1993-10-05","o":8.17,"h":8.67,"l":8.08,"c":8.5,"v":653100},{"d":"1993-10-06","o":8.58,"h":8.58,"l":8.25,"c":8.25,"v":375600},{"d":"1993-10-07","o":8.25,"h":8.42,"l":8.25,"c":8.29,"v":59700},{"d":"1993-10-08","o":8.42,"h":8.5,"l":8.25,"c":8.5,"v":91800},{"d":"1993-10-11","o":8.5,"h":8.5,"l":8.42,"c":8.46,"v":85500},{"d":"1993-10-12","o":8.5,"h":8.5,"l":8.42,"c":8.46,"v":87900},{"d":"1993-10-13","o":8.5,"h":8.5,"l":8.33,"c":8.33,"v":34200},{"d":"1993-10-14","o":8.33,"h":8.83,"l":8.33,"c":8.67,"v":431700},{"d":"1993-10-15","o":8.83,"h":8.92,"l":8.75,"c":8.75,"v":327300},{"d":"1993-10-18","o":9,"h":9.17,"l":8.83,"c":9.17,"v":914400},{"d":"1993-10-19","o":9,"h":9.17,"l":8.67,"c":8.67,"v":246300},{"d":"1993-10-20","o":8.67,"h":8.83,"l":8.33,"c":8.5,"v":375300},{"d":"1993-10-21","o":8.33,"h":8.75,"l":8.33,"c":8.75,"v":555300},{"d":"1993-10-22","o":8.75,"h":9.08,"l":8.58,"c":8.92,"v":1048800},{"d":"1993-10-25","o":9.08,"h":9.08,"l":8.83,"c":9.08,"v":1749900},{"d":"1993-10-26","o":9.08,"h":9.17,"l":8.92,"c":9.17,"v":1159800},{"d":"1993-10-27","o":9.17,"h":9.17,"l":9,"c":9,"v":723000},{"d":"1993-10-28","o":8.92,"h":9.08,"l":8.92,"c":9.08,"v":582900},{"d":"1993-10-29","o":9.08,"h":9.08,"l":8.83,"c":9.08,"v":729300},{"d":"1993-11-01","o":9.17,"h":9.67,"l":9,"c":9.5,"v":617700},{"d":"1993-11-02","o":9.5,"h":9.75,"l":9.33,"c":9.67,"v":1111800},{"d":"1993-11-03","o":9.67,"h":9.67,"l":9.5,"c":9.67,"v":722400},{"d":"1993-11-04","o":9.75,"h":10.42,"l":9.67,"c":10,"v":2750100},{"d":"1993-11-05","o":10.08,"h":10.17,"l":9.92,"c":10.17,"v":1210500},{"d":"1993-11-08","o":10.17,"h":11.08,"l":10,"c":11,"v":1964700},{"d":"1993-11-09","o":11.25,"h":11.33,"l":10.92,"c":11.08,"v":1739400},{"d":"1993-11-10","o":11.08,"h":11.25,"l":10.83,"c":11.21,"v":1276200},{"d":"1993-11-11","o":11.25,"h":11.25,"l":10.92,"c":11,"v":414600},{"d":"1993-11-12","o":10.92,"h":11.08,"l":10.83,"c":10.92,"v":900000},{"d":"1993-11-15","o":11,"h":11.08,"l":10.83,"c":11,"v":1361700},{"d":"1993-11-16","o":10.92,"h":11.08,"l":10.58,"c":10.67,"v":636000},{"d":"1993-11-17","o":10.83,"h":10.83,"l":10.58,"c":10.83,"v":659100},{"d":"1993-11-18","o":10.83,"h":11,"l":10.58,"c":10.92,"v":1037700},{"d":"1993-11-19","o":11,"h":11.08,"l":10.92,"c":11.04,"v":747900},{"d":"1993-11-22","o":11.08,"h":11.08,"l":10.92,"c":11.08,"v":576600},{"d":"1993-11-23","o":11.08,"h":11.08,"l":10.83,"c":11,"v":419400},{"d":"1993-11-24","o":11,"h":11.08,"l":10.83,"c":10.92,"v":363300},{"d":"1993-11-26","o":10.83,"h":11.08,"l":10.83,"c":10.96,"v":94500},{"d":"1993-11-29","o":11.08,"h":11.08,"l":10.75,"c":10.75,"v":390000},{"d":"1993-11-30","o":10.67,"h":10.92,"l":10.5,"c":10.5,"v":273300},{"d":"1993-12-01","o":10.67,"h":10.67,"l":10.5,"c":10.67,"v":311100},{"d":"1993-12-02","o":10.67,"h":10.67,"l":10.5,"c":10.67,"v":266400},{"d":"1993-12-03","o":10.67,"h":10.75,"l":10.42,"c":10.42,"v":731100},{"d":"1993-12-06","o":10.58,"h":10.75,"l":10.42,"c":10.58,"v":513000},{"d":"1993-12-07","o":10.67,"h":10.67,"l":10.17,"c":10.17,"v":358200},{"d":"1993-12-08","o":10.17,"h":10.33,"l":10.17,"c":10.17,"v":267600},{"d":"1993-12-09","o":10.17,"h":10.5,"l":10.17,"c":10.5,"v":376500},{"d":"1993-12-10","o":10.33,"h":10.58,"l":10.33,"c":10.58,"v":93600},{"d":"1993-12-13","o":10.42,"h":10.58,"l":10.33,"c":10.38,"v":617100},{"d":"1993-12-14","o":10.42,"h":10.42,"l":10.17,"c":10.25,"v":270000},{"d":"1993-12-15","o":10.42,"h":10.42,"l":10.17,"c":10.25,"v":64200},{"d":"1993-12-16","o":10.42,"h":10.42,"l":10,"c":10,"v":2084700},{"d":"1993-12-17","o":10,"h":10.17,"l":9.67,"c":9.75,"v":835800},{"d":"1993-12-20","o":9.67,"h":9.83,"l":9.33,"c":9.62,"v":1473300},{"d":"1993-12-21","o":9.58,"h":9.83,"l":9.58,"c":9.75,"v":382800},{"d":"1993-12-22","o":9.75,"h":9.92,"l":9.58,"c":9.67,"v":558600},{"d":"1993-12-23","o":9.75,"h":10,"l":9.75,"c":9.96,"v":641700},{"d":"1993-12-27","o":10,"h":10.25,"l":9.83,"c":10.25,"v":1428000},{"d":"1993-12-28","o":10.25,"h":10.92,"l":10.25,"c":10.83,"v":968400},{"d":"1993-12-29","o":10.92,"h":11.33,"l":10.83,"c":11.17,"v":489600},{"d":"1993-12-30","o":11.08,"h":11.42,"l":11.08,"c":11.25,"v":228600},{"d":"1993-12-31","o":11.25,"h":11.42,"l":11.25,"c":11.38,"v":78900},{"d":"1994-01-03","o":11.42,"h":11.42,"l":11.17,"c":11.25,"v":252600},{"d":"1994-01-04","o":11.33,"h":11.33,"l":11.08,"c":11.08,"v":318900},{"d":"1994-01-05","o":11.08,"h":11.58,"l":11.08,"c":11.42,"v":483000},{"d":"1994-01-06","o":11.42,"h":11.92,"l":11.42,"c":11.83,"v":1356000},{"d":"1994-01-07","o":11.92,"h":12.25,"l":11.83,"c":12.08,"v":708000},{"d":"1994-01-10","o":12.25,"h":12.33,"l":12.08,"c":12.25,"v":451500},{"d":"1994-01-11","o":12.25,"h":12.33,"l":11.83,"c":12.17,"v":1048800},{"d":"1994-01-12","o":12,"h":12.17,"l":11.83,"c":11.92,"v":389700},{"d":"1994-01-13","o":12,"h":12,"l":11.67,"c":11.92,"v":227700},{"d":"1994-01-14","o":11.75,"h":11.92,"l":11.5,"c":11.58,"v":540600},{"d":"1994-01-17","o":11.5,"h":11.83,"l":11.5,"c":11.83,"v":270900},{"d":"1994-01-18","o":11.83,"h":12.08,"l":11.67,"c":11.92,"v":437700},{"d":"1994-01-19","o":12.08,"h":12.17,"l":11.92,"c":12.17,"v":208800},{"d":"1994-01-20","o":12.17,"h":12.58,"l":12,"c":12.58,"v":610200},{"d":"1994-01-21","o":12.75,"h":12.92,"l":12.58,"c":12.83,"v":556200},{"d":"1994-01-24","o":12.75,"h":13,"l":12.58,"c":12.83,"v":443400},{"d":"1994-01-25","o":12.92,"h":13.08,"l":12.67,"c":13.08,"v":572100},{"d":"1994-01-26","o":13.25,"h":13.25,"l":12.92,"c":13,"v":434700},{"d":"1994-01-27","o":13,"h":13.17,"l":13,"c":13.17,"v":613200},{"d":"1994-01-28","o":13.17,"h":13.33,"l":13,"c":13.17,"v":468900},{"d":"1994-01-31","o":13.42,"h":13.42,"l":13.25,"c":13.25,"v":522900},{"d":"1994-02-01","o":13.42,"h":13.42,"l":13.08,"c":13.25,"v":416100},{"d":"1994-02-02","o":13.25,"h":13.25,"l":13.08,"c":13.17,"v":160800},{"d":"1994-02-03","o":13.08,"h":13.17,"l":12.92,"c":13,"v":808200},{"d":"1994-02-04","o":12.92,"h":13.08,"l":12.67,"c":12.67,"v":1418700},{"d":"1994-02-07","o":12.5,"h":12.67,"l":12.5,"c":12.62,"v":779400},{"d":"1994-02-08","o":12.67,"h":13.08,"l":12.5,"c":13.08,"v":699600},{"d":"1994-02-09","o":13.42,"h":13.75,"l":13.25,"c":13.5,"v":864000},{"d":"1994-02-10","o":13.5,"h":13.5,"l":13.08,"c":13.08,"v":1570800},{"d":"1994-02-11","o":13.25,"h":13.25,"l":13,"c":13.04,"v":237600},{"d":"1994-02-14","o":13,"h":13.17,"l":12.92,"c":12.96,"v":565500},{"d":"1994-02-15","o":13,"h":13.08,"l":12.92,"c":13,"v":741600},{"d":"1994-02-16","o":13.08,"h":13.25,"l":13,"c":13.25,"v":226500},{"d":"1994-02-17","o":13.25,"h":13.25,"l":12.92,"c":12.92,"v":795600},{"d":"1994-02-18","o":13.08,"h":13.08,"l":12.92,"c":13,"v":395100},{"d":"1994-02-22","o":13.08,"h":13.08,"l":12.38,"c":12.67,"v":2801400},{"d":"1994-02-23","o":12.58,"h":12.83,"l":12.5,"c":12.67,"v":1668300},{"d":"1994-02-24","o":12.67,"h":13.08,"l":12.67,"c":13,"v":392700},{"d":"1994-02-25","o":13.08,"h":13.67,"l":13.08,"c":13.67,"v":887100},{"d":"1994-02-28","o":13.5,"h":13.92,"l":13.5,"c":13.83,"v":464700},{"d":"1994-03-01","o":14,"h":14,"l":13.67,"c":13.75,"v":679800},{"d":"1994-03-02","o":13.75,"h":13.83,"l":13.42,"c":13.83,"v":311400},{"d":"1994-03-03","o":13.83,"h":13.92,"l":13.58,"c":13.83,"v":124200},{"d":"1994-03-04","o":13.75,"h":13.92,"l":13.75,"c":13.79,"v":403200},{"d":"1994-03-07","o":13.75,"h":13.92,"l":13.75,"c":13.92,"v":251700},{"d":"1994-03-08","o":14,"h":14.5,"l":13.92,"c":14.42,"v":336300},{"d":"1994-03-09","o":14.58,"h":14.58,"l":14.5,"c":14.58,"v":154800},{"d":"1994-03-10","o":14.58,"h":14.75,"l":14.42,"c":14.75,"v":124200},{"d":"1994-03-11","o":14.75,"h":14.83,"l":14.5,"c":14.83,"v":339900},{"d":"1994-03-14","o":14.83,"h":14.92,"l":14.5,"c":14.58,"v":897600},{"d":"1994-03-15","o":14.67,"h":14.67,"l":14.42,"c":14.46,"v":134100},{"d":"1994-03-16","o":14.42,"h":14.58,"l":14.42,"c":14.42,"v":621900},{"d":"1994-03-17","o":14.58,"h":14.75,"l":14.42,"c":14.67,"v":441600},{"d":"1994-03-18","o":14.58,"h":14.75,"l":14.58,"c":14.58,"v":315000},{"d":"1994-03-21","o":14.58,"h":14.75,"l":14.33,"c":14.33,"v":353400},{"d":"1994-03-22","o":14.25,"h":14.42,"l":13.67,"c":13.83,"v":881100},{"d":"1994-03-23","o":14,"h":14,"l":13.75,"c":13.92,"v":202800},{"d":"1994-03-24","o":13.75,"h":14,"l":13.58,"c":13.92,"v":1019700},{"d":"1994-03-25","o":13.75,"h":14,"l":13.58,"c":13.67,"v":504900},{"d":"1994-03-28","o":13.67,"h":13.67,"l":12.83,"c":13.08,"v":390600},{"d":"1994-03-29","o":12.67,"h":12.79,"l":11.92,"c":11.92,"v":2079000},{"d":"1994-03-30","o":11.92,"h":12.12,"l":11.5,"c":12.08,"v":968400},{"d":"1994-03-31","o":12.25,"h":12.25,"l":11.67,"c":11.83,"v":709500},{"d":"1994-04-04","o":11.75,"h":11.83,"l":11.54,"c":11.75,"v":445800},{"d":"1994-04-05","o":11.75,"h":13.25,"l":11.58,"c":13.12,"v":661800},{"d":"1994-04-06","o":13.21,"h":13.21,"l":12.79,"c":13,"v":317400},{"d":"1994-04-07","o":13.33,"h":13.46,"l":13.25,"c":13.46,"v":266700},{"d":"1994-04-08","o":13.38,"h":13.42,"l":13.21,"c":13.25,"v":268800},{"d":"1994-04-11","o":13.29,"h":13.33,"l":13.17,"c":13.29,"v":81600},{"d":"1994-04-12","o":13.33,"h":13.33,"l":13.08,"c":13.12,"v":120000},{"d":"1994-04-13","o":13.08,"h":13.08,"l":12.58,"c":12.88,"v":200700},{"d":"1994-04-14","o":12.79,"h":12.79,"l":12.62,"c":12.71,"v":66900},{"d":"1994-04-15","o":12.75,"h":12.75,"l":12.42,"c":12.46,"v":157200},{"d":"1994-04-18","o":12.46,"h":12.5,"l":11.67,"c":11.79,"v":161100},{"d":"1994-04-19","o":11.71,"h":11.71,"l":10.83,"c":11.29,"v":661500},{"d":"1994-04-20","o":11.38,"h":11.54,"l":11,"c":11.04,"v":167100},{"d":"1994-04-21","o":10.79,"h":11.29,"l":10.75,"c":11.29,"v":351600},{"d":"1994-04-22","o":11.33,"h":11.38,"l":11.04,"c":11.04,"v":101100},{"d":"1994-04-25","o":11.08,"h":11.83,"l":11.08,"c":11.75,"v":754500},{"d":"1994-04-26","o":11.92,"h":12.42,"l":11.92,"c":12.21,"v":414000},{"d":"1994-04-28","o":12.42,"h":14.33,"l":12.42,"c":14,"v":1194600},{"d":"1994-04-29","o":13.92,"h":15.42,"l":13.83,"c":14.71,"v":1058400},{"d":"1994-05-02","o":14.5,"h":14.5,"l":13.62,"c":14.33,"v":749100},{"d":"1994-05-03","o":14.21,"h":14.83,"l":14.21,"c":14.79,"v":479400},{"d":"1994-05-04","o":14.88,"h":15.29,"l":14.5,"c":15.12,"v":429000},{"d":"1994-05-05","o":14.75,"h":14.75,"l":14.04,"c":14.21,"v":352800},{"d":"1994-05-06","o":14.12,"h":14.58,"l":14.08,"c":14.5,"v":500400},{"d":"1994-05-09","o":14.5,"h":14.5,"l":14.25,"c":14.38,"v":236100},{"d":"1994-05-10","o":14.25,"h":14.33,"l":13.96,"c":14,"v":161400},{"d":"1994-05-11","o":14.08,"h":14.12,"l":13.25,"c":13.5,"v":508500},{"d":"1994-05-12","o":13.58,"h":14,"l":13.54,"c":14,"v":647400},{"d":"1994-05-13","o":13.96,"h":13.96,"l":13.83,"c":13.92,"v":207900},{"d":"1994-05-16","o":13.88,"h":13.96,"l":13.83,"c":13.96,"v":132600},{"d":"1994-05-17","o":13.96,"h":13.96,"l":13.21,"c":13.67,"v":347100},{"d":"1994-05-18","o":13.79,"h":13.88,"l":13.75,"c":13.75,"v":274800},{"d":"1994-05-19","o":13.71,"h":13.75,"l":13.54,"c":13.62,"v":135000},{"d":"1994-05-20","o":13.46,"h":13.5,"l":13.25,"c":13.29,"v":319800},{"d":"1994-05-23","o":13.33,"h":13.38,"l":13.21,"c":13.25,"v":70200},{"d":"1994-05-24","o":13.33,"h":13.33,"l":12.71,"c":12.71,"v":294300},{"d":"1994-05-25","o":12.71,"h":12.71,"l":12.12,"c":12.33,"v":370500},{"d":"1994-05-26","o":12.33,"h":12.38,"l":12,"c":12.29,"v":453600},{"d":"1994-05-27","o":12.29,"h":12.38,"l":12.25,"c":12.33,"v":100500},{"d":"1994-05-31","o":12.25,"h":12.96,"l":12.25,"c":12.83,"v":709200},{"d":"1994-06-01","o":12.83,"h":13.92,"l":12.79,"c":13.46,"v":528000},{"d":"1994-06-02","o":13.5,"h":13.5,"l":13.21,"c":13.21,"v":65400},{"d":"1994-06-03","o":13.21,"h":13.75,"l":13.21,"c":13.38,"v":134700},{"d":"1994-06-06","o":13.42,"h":13.46,"l":13.17,"c":13.25,"v":64500},{"d":"1994-06-07","o":13.25,"h":13.25,"l":13.08,"c":13.21,"v":72600},{"d":"1994-06-08","o":13.17,"h":13.17,"l":12.92,"c":12.96,"v":77100},{"d":"1994-06-09","o":12.88,"h":12.92,"l":12.79,"c":12.79,"v":105000},{"d":"1994-06-10","o":12.83,"h":13.12,"l":12.83,"c":13,"v":82800},{"d":"1994-06-13","o":13.08,"h":13.29,"l":13.08,"c":13.21,"v":38400},{"d":"1994-06-14","o":13.21,"h":13.46,"l":13.21,"c":13.46,"v":65400},{"d":"1994-06-15","o":13.46,"h":13.54,"l":13.33,"c":13.38,"v":55800},{"d":"1994-06-16","o":13.46,"h":13.46,"l":13.33,"c":13.33,"v":55200},{"d":"1994-06-17","o":13.42,"h":13.42,"l":13.08,"c":13.08,"v":93300},{"d":"1994-06-20","o":12.79,"h":12.83,"l":12.5,"c":12.5,"v":120900},{"d":"1994-06-21","o":12.58,"h":12.79,"l":12.5,"c":12.5,"v":138900},{"d":"1994-06-22","o":12.54,"h":12.58,"l":12.5,"c":12.54,"v":3093900},{"d":"1994-06-23","o":12.58,"h":12.75,"l":12.5,"c":12.67,"v":1265700},{"d":"1994-06-24","o":12.58,"h":12.62,"l":12.38,"c":12.46,"v":825300},{"d":"1994-06-27","o":12.46,"h":12.46,"l":12.25,"c":12.33,"v":567000},{"d":"1994-06-28","o":12.42,"h":12.46,"l":12.33,"c":12.42,"v":774300},{"d":"1994-06-29","o":12.38,"h":12.46,"l":12.29,"c":12.38,"v":324900},{"d":"1994-06-30","o":12.46,"h":12.46,"l":12.17,"c":12.21,"v":479100},{"d":"1994-07-01","o":12.25,"h":12.38,"l":12,"c":12.08,"v":178200},{"d":"1994-07-05","o":12.38,"h":12.38,"l":12.08,"c":12.21,"v":194700},{"d":"1994-07-06","o":12.33,"h":12.62,"l":12.21,"c":12.21,"v":839400},{"d":"1994-07-07","o":12.62,"h":12.83,"l":12.33,"c":12.46,"v":730200},{"d":"1994-07-08","o":12.46,"h":13,"l":12.33,"c":12.75,"v":1202700},{"d":"1994-07-11","o":12.75,"h":13.33,"l":12.75,"c":13.25,"v":390900},{"d":"1994-07-12","o":13.25,"h":14,"l":13.12,"c":13.83,"v":480300},{"d":"1994-07-13","o":14,"h":14.08,"l":13.75,"c":13.79,"v":338400},{"d":"1994-07-14","o":13.79,"h":14,"l":13.79,"c":13.96,"v":464100},{"d":"1994-07-15","o":13.92,"h":14.12,"l":13.92,"c":14,"v":274200},{"d":"1994-07-18","o":14,"h":14.67,"l":14,"c":14.67,"v":279900},{"d":"1994-07-19","o":14.75,"h":14.92,"l":14.75,"c":14.75,"v":697800},{"d":"1994-07-20","o":14.5,"h":14.54,"l":14.12,"c":14.17,"v":312300},{"d":"1994-07-21","o":14.17,"h":14.33,"l":14.17,"c":14.17,"v":75600},{"d":"1994-07-22","o":14.17,"h":14.42,"l":14.04,"c":14.12,"v":216000},{"d":"1994-07-25","o":14.21,"h":14.58,"l":14.21,"c":14.5,"v":202500},{"d":"1994-07-26","o":14.67,"h":14.67,"l":14.46,"c":14.62,"v":159300},{"d":"1994-07-27","o":14.54,"h":14.88,"l":14.5,"c":14.83,"v":372300},{"d":"1994-07-28","o":14.83,"h":14.83,"l":14.5,"c":14.62,"v":641100},{"d":"1994-07-29","o":14.67,"h":14.96,"l":14.67,"c":14.92,"v":297900},{"d":"1994-08-01","o":15,"h":15.17,"l":14.96,"c":14.96,"v":693000},{"d":"1994-08-02","o":15.25,"h":15.75,"l":15.21,"c":15.71,"v":1103400},{"d":"1994-08-03","o":15.79,"h":16.17,"l":15.79,"c":16.04,"v":757200},{"d":"1994-08-04","o":16,"h":16,"l":15.46,"c":15.67,"v":827100},{"d":"1994-08-05","o":15.62,"h":15.67,"l":15.46,"c":15.5,"v":327000},{"d":"1994-08-08","o":15.5,"h":15.71,"l":15.08,"c":15.62,"v":283500},{"d":"1994-08-09","o":15.58,"h":15.92,"l":15.58,"c":15.88,"v":272700},{"d":"1994-08-10","o":15.88,"h":15.88,"l":15.54,"c":15.58,"v":251700},{"d":"1994-08-11","o":15.58,"h":15.79,"l":15.5,"c":15.67,"v":361200},{"d":"1994-08-12","o":15.88,"h":16.08,"l":15.75,"c":15.83,"v":357600},{"d":"1994-08-15","o":15.92,"h":15.92,"l":15.83,"c":15.88,"v":189600},{"d":"1994-08-16","o":15.92,"h":15.92,"l":15.79,"c":15.83,"v":253200},{"d":"1994-08-17","o":15.88,"h":15.96,"l":15.79,"c":15.88,"v":392700},{"d":"1994-08-18","o":15.88,"h":15.92,"l":15.75,"c":15.75,"v":476400},{"d":"1994-08-19","o":15.67,"h":15.71,"l":15.29,"c":15.29,"v":280800},{"d":"1994-08-22","o":15.29,"h":15.29,"l":14.54,"c":14.54,"v":487200},{"d":"1994-08-23","o":15,"h":15.17,"l":14.96,"c":15.08,"v":1548600},{"d":"1994-08-24","o":15.17,"h":15.79,"l":15.08,"c":15.75,"v":809100},{"d":"1994-08-25","o":15.75,"h":15.83,"l":15.42,"c":15.83,"v":342300},{"d":"1994-08-26","o":15.92,"h":16.54,"l":15.67,"c":16.42,"v":382800},{"d":"1994-08-29","o":16.38,"h":16.62,"l":16.33,"c":16.5,"v":288900},{"d":"1994-08-30","o":16.42,"h":16.42,"l":16.12,"c":16.25,"v":629700},{"d":"1994-08-31","o":16.17,"h":16.67,"l":16.12,"c":16.5,"v":316800},{"d":"1994-09-01","o":16.42,"h":16.5,"l":16.12,"c":16.25,"v":361800},{"d":"1994-09-02","o":16.25,"h":16.42,"l":16.25,"c":16.29,"v":182100},{"d":"1994-09-06","o":16.21,"h":16.21,"l":15.88,"c":15.96,"v":108000},{"d":"1994-09-07","o":15.88,"h":15.96,"l":15.38,"c":15.5,"v":192900},{"d":"1994-09-08","o":15.58,"h":15.88,"l":15.5,"c":15.83,"v":379200},{"d":"1994-09-09","o":15.71,"h":15.71,"l":15.08,"c":15.38,"v":156900},{"d":"1994-09-12","o":15.33,"h":15.33,"l":14.92,"c":14.96,"v":221100},{"d":"1994-09-13","o":15.12,"h":15.38,"l":15.12,"c":15.25,"v":201000},{"d":"1994-09-14","o":15.21,"h":15.29,"l":15,"c":15.08,"v":189600},{"d":"1994-09-15","o":15.08,"h":15.29,"l":15,"c":15.25,"v":286800},{"d":"1994-09-16","o":15.33,"h":15.33,"l":14.83,"c":15,"v":591900},{"d":"1994-09-19","o":14.96,"h":15,"l":14.92,"c":15,"v":329100},{"d":"1994-09-20","o":14.96,"h":15,"l":14.71,"c":14.96,"v":196800},{"d":"1994-09-21","o":14.88,"h":15,"l":14.75,"c":14.88,"v":206700},{"d":"1994-09-22","o":14.83,"h":14.92,"l":14.75,"c":14.79,"v":176700},{"d":"1994-09-23","o":14.83,"h":15,"l":14.75,"c":14.79,"v":318000},{"d":"1994-09-26","o":14.79,"h":15.12,"l":14.79,"c":15.08,"v":605400},{"d":"1994-09-27","o":15.08,"h":15.21,"l":15.04,"c":15.12,"v":131400},{"d":"1994-09-28","o":15.12,"h":15.83,"l":15.12,"c":15.67,"v":359700},{"d":"1994-09-29","o":15.67,"h":16.17,"l":15.67,"c":16.04,"v":209100},{"d":"1994-09-30","o":16.67,"h":16.71,"l":16.42,"c":16.71,"v":724500},{"d":"1994-10-03","o":16.67,"h":17.33,"l":16.58,"c":17.12,"v":573300},{"d":"1994-10-04","o":17.17,"h":17.29,"l":16.54,"c":16.58,"v":455100},{"d":"1994-10-05","o":16.54,"h":16.62,"l":16.12,"c":16.33,"v":209400},{"d":"1994-10-06","o":16.33,"h":16.54,"l":16.33,"c":16.38,"v":79500},{"d":"1994-10-07","o":16.33,"h":16.38,"l":16.12,"c":16.12,"v":204600},{"d":"1994-10-10","o":16.21,"h":16.21,"l":15.92,"c":15.92,"v":162900},{"d":"1994-10-11","o":15.92,"h":16.12,"l":15.88,"c":16,"v":434400},{"d":"1994-10-12","o":16.08,"h":16.58,"l":16,"c":16.42,"v":222000},{"d":"1994-10-13","o":16.42,"h":16.67,"l":16.42,"c":16.46,"v":229200},{"d":"1994-10-14","o":16.58,"h":16.62,"l":16.42,"c":16.46,"v":126300},{"d":"1994-10-17","o":16.42,"h":16.46,"l":16.17,"c":16.29,"v":120000},{"d":"1994-10-18","o":16.29,"h":16.33,"l":16.21,"c":16.21,"v":37200},{"d":"1994-10-19","o":16.25,"h":16.25,"l":16,"c":16.04,"v":63300},{"d":"1994-10-20","o":16.04,"h":16.04,"l":15.79,"c":15.88,"v":59400},{"d":"1994-10-21","o":15.83,"h":15.83,"l":15.67,"c":15.79,"v":172500},{"d":"1994-10-24","o":15.83,"h":16.17,"l":15.83,"c":16.04,"v":290700},{"d":"1994-10-25","o":16,"h":16,"l":15.79,"c":15.96,"v":120900},{"d":"1994-10-26","o":15.88,"h":15.92,"l":15.79,"c":15.79,"v":67200},{"d":"1994-10-27","o":15.83,"h":16.5,"l":15.83,"c":16.46,"v":714300},{"d":"1994-10-28","o":16.5,"h":17.83,"l":16.5,"c":17.5,"v":472200},{"d":"1994-10-31","o":17.58,"h":18.38,"l":17.5,"c":18.33,"v":390600},{"d":"1994-11-01","o":17.83,"h":17.83,"l":17.46,"c":17.46,"v":485400},{"d":"1994-11-02","o":17.5,"h":17.54,"l":17.17,"c":17.17,"v":102600},{"d":"1994-11-03","o":17.12,"h":17.42,"l":16.96,"c":16.96,"v":260700},{"d":"1994-11-04","o":16.83,"h":16.88,"l":16.67,"c":16.67,"v":342300},{"d":"1994-11-07","o":16.67,"h":17,"l":16.67,"c":16.96,"v":292500},{"d":"1994-11-08","o":16.83,"h":17,"l":16.71,"c":16.92,"v":163800},{"d":"1994-11-09","o":17,"h":17.42,"l":17,"c":17.17,"v":333600},{"d":"1994-11-10","o":17.12,"h":17.25,"l":16.71,"c":16.71,"v":119400},{"d":"1994-11-11","o":16.75,"h":16.77,"l":16.42,"c":16.42,"v":249300},{"d":"1994-11-14","o":16.42,"h":17.33,"l":16.38,"c":17.21,"v":353100},{"d":"1994-11-15","o":17.29,"h":17.54,"l":17.17,"c":17.29,"v":185700},{"d":"1994-11-16","o":17.29,"h":17.29,"l":17,"c":17.04,"v":292800},{"d":"1994-11-17","o":17.04,"h":17.04,"l":16.38,"c":16.58,"v":297300},{"d":"1994-11-18","o":16.54,"h":16.67,"l":16.54,"c":16.62,"v":75300},{"d":"1994-11-21","o":16.62,"h":16.67,"l":15.58,"c":15.62,"v":873600},{"d":"1994-11-22","o":15.62,"h":15.67,"l":15.21,"c":15.21,"v":244200},{"d":"1994-11-23","o":15,"h":15.08,"l":14.67,"c":14.96,"v":269400},{"d":"1994-11-25","o":14.96,"h":15.46,"l":14.88,"c":15.46,"v":146700},{"d":"1994-11-28","o":15.5,"h":15.88,"l":15.38,"c":15.5,"v":120000},{"d":"1994-11-29","o":15.5,"h":15.54,"l":15.12,"c":15.33,"v":280200},{"d":"1994-11-30","o":15.42,"h":15.54,"l":15.17,"c":15.21,"v":86400},{"d":"1994-12-01","o":15.21,"h":15.21,"l":14.33,"c":14.67,"v":682500},{"d":"1994-12-02","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":249900},{"d":"1994-12-05","o":14.5,"h":14.54,"l":13.96,"c":13.96,"v":360600},{"d":"1994-12-06","o":13.17,"h":13.33,"l":12.71,"c":13.33,"v":2958000},{"d":"1994-12-07","o":13.67,"h":13.92,"l":13.46,"c":13.46,"v":2113800},{"d":"1994-12-08","o":13.62,"h":13.62,"l":12.58,"c":12.62,"v":968100},{"d":"1994-12-09","o":12.67,"h":12.79,"l":12.46,"c":12.58,"v":518700},{"d":"1994-12-12","o":12.5,"h":12.54,"l":12.17,"c":12.25,"v":599700},{"d":"1994-12-13","o":12.29,"h":12.96,"l":12.29,"c":12.92,"v":948900},{"d":"1994-12-14","o":13,"h":13.5,"l":13,"c":13.29,"v":606000},{"d":"1994-12-15","o":13.46,"h":13.46,"l":13.33,"c":13.42,"v":805200},{"d":"1994-12-16","o":13.5,"h":14.81,"l":13.5,"c":14.38,"v":468600},{"d":"1994-12-19","o":14.44,"h":14.81,"l":14.25,"c":14.44,"v":299600},{"d":"1994-12-20","o":14.5,"h":15,"l":14.5,"c":14.88,"v":636600},{"d":"1994-12-21","o":14.75,"h":14.94,"l":14.5,"c":14.56,"v":230000},{"d":"1994-12-22","o":14.69,"h":15.12,"l":14.69,"c":14.94,"v":339400},{"d":"1994-12-23","o":14.94,"h":15.06,"l":14.94,"c":15.06,"v":65800},{"d":"1994-12-27","o":15.12,"h":15.25,"l":15,"c":15,"v":145600},{"d":"1994-12-28","o":15,"h":15.06,"l":15,"c":15.06,"v":92200},{"d":"1994-12-29","o":14.94,"h":15,"l":14.69,"c":15,"v":279200},{"d":"1994-12-30","o":15,"h":15.19,"l":14.88,"c":15.19,"v":203200},{"d":"1995-01-03","o":15.25,"h":15.44,"l":14.75,"c":14.81,"v":151200},{"d":"1995-01-04","o":14.81,"h":14.94,"l":14.81,"c":14.88,"v":66800},{"d":"1995-01-05","o":14.88,"h":14.94,"l":14.75,"c":14.75,"v":236400},{"d":"1995-01-06","o":14.81,"h":15.25,"l":14.75,"c":14.81,"v":373800},{"d":"1995-01-09","o":14.81,"h":15.12,"l":14.81,"c":15,"v":249400},{"d":"1995-01-10","o":15.06,"h":15.06,"l":14.75,"c":14.88,"v":47600},{"d":"1995-01-11","o":15.38,"h":15.38,"l":14.94,"c":15,"v":244000},{"d":"1995-01-12","o":14.94,"h":15.31,"l":14.94,"c":15.25,"v":328000},{"d":"1995-01-13","o":15.25,"h":15.25,"l":15.12,"c":15.25,"v":168600},{"d":"1995-01-16","o":15.25,"h":15.75,"l":15.25,"c":15.75,"v":448200},{"d":"1995-01-17","o":15.75,"h":15.94,"l":15.75,"c":15.94,"v":325400},{"d":"1995-01-18","o":15.88,"h":15.88,"l":15.56,"c":15.75,"v":420400},{"d":"1995-01-19","o":15.69,"h":15.75,"l":15.25,"c":15.38,"v":195200},{"d":"1995-01-20","o":15.38,"h":15.38,"l":15.12,"c":15.25,"v":277800},{"d":"1995-01-23","o":15.12,"h":15.12,"l":14.88,"c":15,"v":197600},{"d":"1995-01-24","o":15,"h":15.38,"l":15,"c":15.25,"v":139200},{"d":"1995-01-25","o":15.19,"h":15.38,"l":15,"c":15,"v":148600},{"d":"1995-01-26","o":14.88,"h":15.19,"l":14.88,"c":15.12,"v":302200},{"d":"1995-01-27","o":15.19,"h":15.31,"l":15.19,"c":15.19,"v":109600},{"d":"1995-01-30","o":15.19,"h":15.31,"l":14.75,"c":14.94,"v":361000},{"d":"1995-01-31","o":14.88,"h":14.94,"l":14.5,"c":14.69,"v":165000},{"d":"1995-02-01","o":14.75,"h":14.88,"l":14.69,"c":14.69,"v":163400},{"d":"1995-02-02","o":14.75,"h":14.75,"l":14.5,"c":14.62,"v":120400},{"d":"1995-02-03","o":14.5,"h":14.69,"l":14.25,"c":14.38,"v":907800},{"d":"1995-02-06","o":14.19,"h":14.19,"l":13.69,"c":14,"v":766000},{"d":"1995-02-07","o":14.56,"h":14.56,"l":13.94,"c":14.12,"v":583800},{"d":"1995-02-08","o":14.75,"h":15.19,"l":13.69,"c":13.88,"v":1496200},{"d":"1995-02-09","o":14.25,"h":14.44,"l":13.88,"c":13.94,"v":1021600},{"d":"1995-02-10","o":14,"h":14.19,"l":14,"c":14.12,"v":242600},{"d":"1995-02-13","o":14.06,"h":14.19,"l":13.88,"c":13.94,"v":463000},{"d":"1995-02-14","o":13.94,"h":14,"l":13.88,"c":14,"v":496200},{"d":"1995-02-15","o":13.94,"h":14.12,"l":13.94,"c":14.06,"v":464000},{"d":"1995-02-16","o":14.12,"h":14.19,"l":13.94,"c":14.12,"v":170400},{"d":"1995-02-17","o":14.06,"h":14.19,"l":13.94,"c":14.06,"v":92400},{"d":"1995-02-21","o":14,"h":14.19,"l":13.88,"c":13.88,"v":524400},{"d":"1995-02-22","o":13.88,"h":14,"l":13.56,"c":13.75,"v":1403200},{"d":"1995-02-23","o":13.88,"h":14.12,"l":13.75,"c":13.81,"v":258400},{"d":"1995-02-24","o":13.88,"h":13.94,"l":13.56,"c":13.62,"v":330600},{"d":"1995-02-27","o":13.62,"h":13.62,"l":13,"c":13,"v":340400},{"d":"1995-02-28","o":13.19,"h":13.19,"l":12.88,"c":12.94,"v":369800},{"d":"1995-03-01","o":13,"h":13.38,"l":13,"c":13.38,"v":458200},{"d":"1995-03-02","o":13.38,"h":13.38,"l":13.19,"c":13.38,"v":223000},{"d":"1995-03-03","o":13.31,"h":13.38,"l":13.25,"c":13.25,"v":791600},{"d":"1995-03-06","o":13.19,"h":13.25,"l":12.94,"c":13,"v":557600},{"d":"1995-03-07","o":13.06,"h":13.06,"l":12.38,"c":12.5,"v":256000},{"d":"1995-03-08","o":12.56,"h":12.97,"l":12.56,"c":12.88,"v":472800},{"d":"1995-03-09","o":12.88,"h":13.19,"l":12.88,"c":13,"v":817000},{"d":"1995-03-10","o":12.88,"h":13.69,"l":12.88,"c":13.38,"v":390000},{"d":"1995-03-13","o":13.62,"h":13.75,"l":13.56,"c":13.69,"v":373200},{"d":"1995-03-14","o":13.69,"h":14,"l":13.69,"c":13.94,"v":404200},{"d":"1995-03-15","o":14,"h":15.19,"l":13.94,"c":14.88,"v":1176000},{"d":"1995-03-16","o":14.94,"h":15.38,"l":14.81,"c":14.88,"v":369000},{"d":"1995-03-17","o":14.81,"h":15,"l":14.56,"c":14.94,"v":442000},{"d":"1995-03-20","o":15,"h":15.25,"l":15,"c":15.12,"v":202800},{"d":"1995-03-21","o":15,"h":15.06,"l":14.81,"c":14.94,"v":114000},{"d":"1995-03-22","o":14.94,"h":15,"l":14.88,"c":14.94,"v":179600},{"d":"1995-03-23","o":15,"h":15.44,"l":15,"c":15.31,"v":197800},{"d":"1995-03-24","o":15.38,"h":15.38,"l":15.06,"c":15.25,"v":122400},{"d":"1995-03-27","o":15.25,"h":15.44,"l":15.19,"c":15.31,"v":461600},{"d":"1995-03-28","o":15.38,"h":15.38,"l":15.19,"c":15.38,"v":182200},{"d":"1995-03-29","o":16.31,"h":16.5,"l":15.38,"c":15.38,"v":393400},{"d":"1995-03-30","o":15.69,"h":16.31,"l":15.62,"c":16.19,"v":526800},{"d":"1995-03-31","o":16.12,"h":16.62,"l":15.69,"c":16.56,"v":296400},{"d":"1995-04-03","o":16.56,"h":16.56,"l":16.06,"c":16.12,"v":291200},{"d":"1995-04-04","o":16.06,"h":16.44,"l":16.06,"c":16.25,"v":136600},{"d":"1995-04-05","o":16.25,"h":16.5,"l":16.25,"c":16.44,"v":143600},{"d":"1995-04-06","o":16.56,"h":16.88,"l":16.31,"c":16.31,"v":899600},{"d":"1995-04-07","o":16.5,"h":16.88,"l":16.5,"c":16.62,"v":435200},{"d":"1995-04-10","o":16.75,"h":17.5,"l":16.75,"c":17.19,"v":376800},{"d":"1995-04-11","o":17.25,"h":17.5,"l":17.19,"c":17.5,"v":214400},{"d":"1995-04-12","o":17.38,"h":17.75,"l":17.38,"c":17.62,"v":345400},{"d":"1995-04-13","o":17.75,"h":18.12,"l":17.62,"c":17.81,"v":499000},{"d":"1995-04-17","o":17.94,"h":18.19,"l":17.75,"c":17.75,"v":164800},{"d":"1995-04-18","o":17.69,"h":17.81,"l":17.25,"c":17.62,"v":265600},{"d":"1995-04-19","o":17.56,"h":17.69,"l":17.38,"c":17.44,"v":319600},{"d":"1995-04-20","o":17.44,"h":17.5,"l":17.31,"c":17.44,"v":454400},{"d":"1995-04-21","o":17.44,"h":17.56,"l":17.38,"c":17.5,"v":180400},{"d":"1995-04-24","o":17.56,"h":17.56,"l":17.25,"c":17.5,"v":176800},{"d":"1995-04-25","o":17.44,"h":17.75,"l":17.44,"c":17.75,"v":121000},{"d":"1995-04-26","o":17.88,"h":18.44,"l":17.88,"c":18.25,"v":271400},{"d":"1995-04-27","o":18.44,"h":18.62,"l":17.5,"c":17.88,"v":363000},{"d":"1995-04-28","o":17.88,"h":18,"l":17.75,"c":17.81,"v":237200},{"d":"1995-05-01","o":17.94,"h":18,"l":17.81,"c":17.88,"v":277000},{"d":"1995-05-02","o":17.81,"h":17.88,"l":17.75,"c":17.88,"v":371200},{"d":"1995-05-03","o":17.81,"h":18,"l":17.75,"c":17.88,"v":88200},{"d":"1995-05-04","o":17.94,"h":17.94,"l":17.75,"c":17.75,"v":207200},{"d":"1995-05-05","o":17.75,"h":17.75,"l":16.62,"c":17.12,"v":342600},{"d":"1995-05-08","o":17.12,"h":17.12,"l":16.94,"c":17,"v":106600},{"d":"1995-05-09","o":17.12,"h":17.31,"l":17,"c":17.31,"v":320200},{"d":"1995-05-10","o":17.25,"h":17.5,"l":17.12,"c":17.44,"v":172800},{"d":"1995-05-11","o":17.38,"h":18.25,"l":17.38,"c":18.19,"v":1505200},{"d":"1995-05-12","o":18.12,"h":18.81,"l":18.06,"c":18.81,"v":373200},{"d":"1995-05-15","o":18.94,"h":19.88,"l":18.81,"c":19.31,"v":510800},{"d":"1995-05-16","o":19.31,"h":19.94,"l":19.31,"c":19.62,"v":580000},{"d":"1995-05-17","o":19.62,"h":19.81,"l":19.44,"c":19.5,"v":348600},{"d":"1995-05-18","o":19.56,"h":19.94,"l":19.38,"c":19.38,"v":228000},{"d":"1995-05-19","o":19.25,"h":19.25,"l":18.31,"c":18.88,"v":325400},{"d":"1995-05-22","o":18.94,"h":20.5,"l":18.88,"c":20.19,"v":576800},{"d":"1995-05-23","o":20.06,"h":20.06,"l":19.38,"c":19.38,"v":478600},{"d":"1995-05-24","o":19.38,"h":19.44,"l":18.81,"c":18.94,"v":232800},{"d":"1995-05-25","o":18.94,"h":19.25,"l":18.94,"c":19,"v":231800},{"d":"1995-05-26","o":19.06,"h":19.06,"l":18.81,"c":18.94,"v":120600},{"d":"1995-05-30","o":19,"h":19.19,"l":18.81,"c":18.94,"v":65800},{"d":"1995-05-31","o":18.94,"h":19,"l":18.62,"c":18.94,"v":298600},{"d":"1995-06-01","o":18.94,"h":19.19,"l":18.88,"c":19,"v":82400},{"d":"1995-06-02","o":18.75,"h":18.81,"l":18.62,"c":18.62,"v":77800},{"d":"1995-06-05","o":18.75,"h":18.81,"l":18.5,"c":18.75,"v":219200},{"d":"1995-06-06","o":18.75,"h":19,"l":18.69,"c":18.81,"v":107800},{"d":"1995-06-07","o":18.81,"h":19,"l":18.69,"c":18.81,"v":252600},{"d":"1995-06-08","o":18.81,"h":18.81,"l":18.62,"c":18.62,"v":409000},{"d":"1995-06-09","o":18.62,"h":18.75,"l":18.56,"c":18.75,"v":160600},{"d":"1995-06-12","o":18.75,"h":18.88,"l":18.69,"c":18.75,"v":454000},{"d":"1995-06-13","o":18.75,"h":19.06,"l":18.75,"c":19,"v":206000},{"d":"1995-06-14","o":19,"h":19.62,"l":19,"c":19.56,"v":534800},{"d":"1995-06-15","o":19.5,"h":19.62,"l":19.19,"c":19.38,"v":525200},{"d":"1995-06-16","o":19.31,"h":19.38,"l":19.12,"c":19.19,"v":57200},{"d":"1995-06-19","o":19.25,"h":19.38,"l":19.12,"c":19.25,"v":365800},{"d":"1995-06-20","o":19.25,"h":19.69,"l":19.25,"c":19.62,"v":76200},{"d":"1995-06-21","o":19.69,"h":19.81,"l":19.38,"c":19.75,"v":277000},{"d":"1995-06-22","o":19.88,"h":19.88,"l":19.44,"c":19.44,"v":121600},{"d":"1995-06-23","o":19.56,"h":19.62,"l":19.19,"c":19.25,"v":366600},{"d":"1995-06-26","o":19.44,"h":19.44,"l":19.25,"c":19.25,"v":60400},{"d":"1995-06-27","o":19.25,"h":19.31,"l":19.12,"c":19.25,"v":169600},{"d":"1995-06-28","o":19.25,"h":19.25,"l":18.81,"c":18.88,"v":89200},{"d":"1995-06-29","o":18.75,"h":18.75,"l":18.38,"c":18.56,"v":235000},{"d":"1995-06-30","o":18.56,"h":18.88,"l":18.38,"c":18.75,"v":223200},{"d":"1995-07-03","o":18.81,"h":19.06,"l":18.81,"c":19.06,"v":19800},{"d":"1995-07-05","o":19.19,"h":20.19,"l":19.19,"c":20.19,"v":330200},{"d":"1995-07-06","o":20.12,"h":21.94,"l":20,"c":21.88,"v":524000},{"d":"1995-07-07","o":21.5,"h":22.5,"l":21.44,"c":22.31,"v":450400},{"d":"1995-07-10","o":22.19,"h":22.62,"l":22.06,"c":22.62,"v":346800},{"d":"1995-07-11","o":22.62,"h":22.62,"l":22.25,"c":22.38,"v":450000},{"d":"1995-07-12","o":22.38,"h":22.38,"l":21.88,"c":22.25,"v":317800},{"d":"1995-07-13","o":21.88,"h":21.94,"l":21.5,"c":21.56,"v":484400},{"d":"1995-07-14","o":21.69,"h":22.12,"l":21.12,"c":22.12,"v":304000},{"d":"1995-07-17","o":22.25,"h":22.88,"l":22.25,"c":22.56,"v":135600},{"d":"1995-07-18","o":22.69,"h":22.88,"l":22.44,"c":22.56,"v":314000},{"d":"1995-07-19","o":22.5,"h":22.56,"l":21.56,"c":21.81,"v":482200},{"d":"1995-07-20","o":21.81,"h":22.38,"l":21.75,"c":22.31,"v":441400},{"d":"1995-07-21","o":22.31,"h":23.56,"l":22.31,"c":23,"v":466800},{"d":"1995-07-24","o":23.12,"h":23.12,"l":22.75,"c":22.88,"v":244000},{"d":"1995-07-25","o":22.88,"h":24.31,"l":22.75,"c":24.19,"v":842400},{"d":"1995-07-26","o":24.56,"h":24.81,"l":24.31,"c":24.38,"v":168800},{"d":"1995-07-27","o":24.25,"h":24.25,"l":23.31,"c":24.25,"v":639600},{"d":"1995-07-28","o":24.31,"h":25.31,"l":24.31,"c":25.31,"v":321400},{"d":"1995-07-31","o":25.31,"h":26.81,"l":25.31,"c":26.81,"v":573000},{"d":"1995-08-01","o":26.69,"h":27.31,"l":25.44,"c":25.75,"v":778000},{"d":"1995-08-02","o":25.81,"h":26.38,"l":25.25,"c":25.25,"v":517200},{"d":"1995-08-03","o":24.94,"h":25.06,"l":24.75,"c":24.88,"v":146800},{"d":"1995-08-04","o":24.94,"h":25.12,"l":24.69,"c":24.75,"v":206200},{"d":"1995-08-07","o":24.56,"h":24.56,"l":24,"c":24,"v":168800},{"d":"1995-08-08","o":24.12,"h":25.5,"l":24.12,"c":25.25,"v":517200},{"d":"1995-08-09","o":25.19,"h":25.5,"l":25.19,"c":25.5,"v":195800},{"d":"1995-08-10","o":25.5,"h":25.62,"l":25.25,"c":25.31,"v":262400},{"d":"1995-08-11","o":25.31,"h":25.31,"l":25,"c":25.12,"v":84600},{"d":"1995-08-14","o":25.12,"h":25.44,"l":25,"c":25.38,"v":142800},{"d":"1995-08-15","o":25.5,"h":25.75,"l":25.44,"c":25.69,"v":123800},{"d":"1995-08-16","o":25.69,"h":26.44,"l":25.56,"c":26.31,"v":166600},{"d":"1995-08-17","o":26.19,"h":26.19,"l":24.62,"c":25.12,"v":1046400},{"d":"1995-08-18","o":25,"h":25.5,"l":25,"c":25.38,"v":253800},{"d":"1995-08-21","o":25.5,"h":25.81,"l":25.38,"c":25.44,"v":158200},{"d":"1995-08-22","o":25.25,"h":25.25,"l":24.81,"c":25,"v":81000},{"d":"1995-08-23","o":25.06,"h":25.06,"l":24.25,"c":24.31,"v":232200},{"d":"1995-08-24","o":24.31,"h":24.38,"l":23.25,"c":23.75,"v":256000},{"d":"1995-08-25","o":23.81,"h":24.31,"l":23.38,"c":23.69,"v":173000},{"d":"1995-08-28","o":23.81,"h":24.75,"l":23.69,"c":24.19,"v":245600},{"d":"1995-08-29","o":24.19,"h":24.31,"l":24.06,"c":24.25,"v":107800},{"d":"1995-08-30","o":24.19,"h":24.44,"l":24.06,"c":24.25,"v":113600},{"d":"1995-08-31","o":24.31,"h":24.62,"l":24.19,"c":24.31,"v":98800},{"d":"1995-09-01","o":24.44,"h":25.06,"l":24.44,"c":24.94,"v":125600},{"d":"1995-09-05","o":24.88,"h":24.88,"l":24.5,"c":24.69,"v":292800},{"d":"1995-09-06","o":24.75,"h":24.88,"l":24.38,"c":24.38,"v":162400},{"d":"1995-09-07","o":24.5,"h":25.38,"l":24.38,"c":25.31,"v":284600},{"d":"1995-09-08","o":25.31,"h":25.31,"l":25,"c":25.12,"v":213200},{"d":"1995-09-11","o":25.38,"h":25.38,"l":25.06,"c":25.06,"v":118200},{"d":"1995-09-12","o":25,"h":25.19,"l":24.88,"c":25.19,"v":133600},{"d":"1995-09-13","o":25.12,"h":26,"l":25.12,"c":25.88,"v":115600},{"d":"1995-09-14","o":25.94,"h":26.56,"l":25.94,"c":26.38,"v":223400},{"d":"1995-09-15","o":26.44,"h":26.69,"l":26.44,"c":26.69,"v":82400},{"d":"1995-09-18","o":26.56,"h":26.56,"l":26.25,"c":26.5,"v":105000},{"d":"1995-09-19","o":24.94,"h":25.44,"l":24.56,"c":25.44,"v":578000},{"d":"1995-09-20","o":25.44,"h":25.62,"l":25.19,"c":25.62,"v":264600},{"d":"1995-09-21","o":25.5,"h":25.5,"l":25.12,"c":25.19,"v":83200},{"d":"1995-09-22","o":25.19,"h":25.19,"l":24,"c":24.38,"v":527200},{"d":"1995-09-25","o":24.38,"h":24.44,"l":23.69,"c":23.75,"v":242200},{"d":"1995-09-26","o":23.75,"h":23.88,"l":22.94,"c":22.94,"v":291600},{"d":"1995-09-27","o":22.75,"h":22.88,"l":22.38,"c":22.5,"v":334200},{"d":"1995-09-28","o":22.38,"h":22.62,"l":21.81,"c":22.56,"v":285000},{"d":"1995-09-29","o":22.62,"h":22.88,"l":22.5,"c":22.75,"v":284600},{"d":"1995-10-02","o":22.81,"h":22.81,"l":22.38,"c":22.5,"v":123400},{"d":"1995-10-03","o":22.44,"h":22.69,"l":22.44,"c":22.62,"v":175400},{"d":"1995-10-04","o":22.56,"h":22.62,"l":22.38,"c":22.44,"v":179400},{"d":"1995-10-05","o":22.44,"h":22.44,"l":21.81,"c":21.88,"v":65800},{"d":"1995-10-06","o":21.81,"h":21.88,"l":21.25,"c":21.81,"v":592400},{"d":"1995-10-09","o":21.69,"h":21.88,"l":21.5,"c":21.5,"v":188800},{"d":"1995-10-10","o":21.38,"h":21.38,"l":21,"c":21.31,"v":118800},{"d":"1995-10-11","o":21.44,"h":21.75,"l":21.44,"c":21.56,"v":136800},{"d":"1995-10-12","o":21.38,"h":22.19,"l":21.31,"c":22.06,"v":252800},{"d":"1995-10-13","o":22.19,"h":22.94,"l":22.19,"c":22.31,"v":485400},{"d":"1995-10-16","o":22.38,"h":23.19,"l":22.38,"c":23,"v":197800},{"d":"1995-10-17","o":22.88,"h":22.94,"l":22.5,"c":22.75,"v":112400},{"d":"1995-10-18","o":22.81,"h":22.88,"l":22.56,"c":22.62,"v":62800},{"d":"1995-10-19","o":22.69,"h":23,"l":22.62,"c":22.69,"v":143000},{"d":"1995-10-20","o":22.81,"h":22.88,"l":22.75,"c":22.81,"v":215000},{"d":"1995-10-23","o":22.75,"h":22.75,"l":22.62,"c":22.75,"v":65600},{"d":"1995-10-24","o":22.69,"h":22.75,"l":22.5,"c":22.5,"v":113800},{"d":"1995-10-25","o":22.25,"h":22.5,"l":21.38,"c":22.5,"v":727800},{"d":"1995-10-26","o":22.44,"h":23.31,"l":22.44,"c":22.81,"v":136600},{"d":"1995-10-27","o":22.75,"h":22.88,"l":22.12,"c":22.88,"v":408200},{"d":"1995-10-30","o":22.88,"h":23.56,"l":22.88,"c":23.25,"v":201200},{"d":"1995-10-31","o":23.5,"h":23.88,"l":22.38,"c":22.38,"v":168000},{"d":"1995-11-01","o":22.38,"h":22.38,"l":21.56,"c":21.56,"v":256800},{"d":"1995-11-02","o":21.69,"h":22.81,"l":21.69,"c":22.5,"v":238000},{"d":"1995-11-03","o":22.75,"h":22.75,"l":22.44,"c":22.62,"v":275200},{"d":"1995-11-06","o":22.62,"h":23.25,"l":22.56,"c":22.75,"v":213200},{"d":"1995-11-07","o":22.69,"h":23.06,"l":22.62,"c":23,"v":171600},{"d":"1995-11-08","o":22.94,"h":23.25,"l":22.94,"c":23.06,"v":213000},{"d":"1995-11-09","o":23,"h":23,"l":22.75,"c":22.75,"v":139000},{"d":"1995-11-10","o":22.69,"h":22.75,"l":22.19,"c":22.56,"v":311400},{"d":"1995-11-13","o":22.5,"h":22.5,"l":22.44,"c":22.5,"v":29000},{"d":"1995-11-14","o":22.5,"h":22.5,"l":21.88,"c":22,"v":80200},{"d":"1995-11-15","o":22,"h":22,"l":21.62,"c":21.75,"v":82000},{"d":"1995-11-16","o":21.81,"h":21.81,"l":21.19,"c":21.44,"v":161200},{"d":"1995-11-17","o":21.5,"h":22,"l":21.19,"c":22,"v":151800},{"d":"1995-11-20","o":22.12,"h":22.25,"l":21.81,"c":22.19,"v":352000},{"d":"1995-11-21","o":22.19,"h":22.25,"l":22.12,"c":22.19,"v":113800},{"d":"1995-11-22","o":22.31,"h":22.5,"l":22.31,"c":22.38,"v":416400},{"d":"1995-11-24","o":22.44,"h":22.44,"l":22.19,"c":22.38,"v":79800},{"d":"1995-11-27","o":22.38,"h":22.44,"l":21.75,"c":22.31,"v":550200},{"d":"1995-11-28","o":22.19,"h":22.56,"l":22.12,"c":22.44,"v":394600},{"d":"1995-11-29","o":20,"h":20.75,"l":20,"c":20.69,"v":3305200},{"d":"1995-11-30","o":20.75,"h":21.69,"l":20.69,"c":21.56,"v":863200},{"d":"1995-12-01","o":21.56,"h":21.69,"l":21.5,"c":21.56,"v":450400},{"d":"1995-12-04","o":23,"h":23,"l":22.62,"c":23,"v":607600},{"d":"1995-12-05","o":23,"h":23.25,"l":22.75,"c":23.19,"v":850400},{"d":"1995-12-06","o":23.5,"h":23.88,"l":23.5,"c":23.75,"v":396000},{"d":"1995-12-07","o":23.75,"h":23.88,"l":23.5,"c":23.75,"v":134600},{"d":"1995-12-08","o":23.75,"h":24.25,"l":23.56,"c":24.25,"v":255600},{"d":"1995-12-11","o":24.69,"h":24.81,"l":24.56,"c":24.81,"v":255200},{"d":"1995-12-12","o":24.81,"h":25.44,"l":24.81,"c":25,"v":314000},{"d":"1995-12-13","o":24.81,"h":25.19,"l":24.81,"c":25.12,"v":173800},{"d":"1995-12-14","o":25,"h":25.5,"l":24.88,"c":24.94,"v":430800},{"d":"1995-12-15","o":24.88,"h":24.88,"l":24.25,"c":24.5,"v":161200},{"d":"1995-12-18","o":24.44,"h":24.56,"l":24.19,"c":24.38,"v":237800},{"d":"1995-12-19","o":24.31,"h":25,"l":24.19,"c":25,"v":310800},{"d":"1995-12-20","o":24.88,"h":26,"l":24.88,"c":25,"v":703200},{"d":"1995-12-21","o":25.06,"h":25.38,"l":24.94,"c":24.94,"v":210000},{"d":"1995-12-22","o":25.19,"h":25.19,"l":24.81,"c":25,"v":63600},{"d":"1995-12-26","o":25.12,"h":25.12,"l":24.94,"c":25.12,"v":86400},{"d":"1995-12-27","o":25.38,"h":25.62,"l":25.25,"c":25.38,"v":307800},{"d":"1995-12-28","o":25.38,"h":25.56,"l":25.25,"c":25.38,"v":126400},{"d":"1995-12-29","o":25.25,"h":25.5,"l":24.75,"c":25.5,"v":182200},{"d":"1996-01-02","o":25.5,"h":25.5,"l":25.06,"c":25.25,"v":405200},{"d":"1996-01-03","o":25.25,"h":25.25,"l":24.88,"c":25.06,"v":263200},{"d":"1996-01-04","o":25,"h":25,"l":24.62,"c":24.75,"v":178000},{"d":"1996-01-05","o":24.62,"h":24.69,"l":24.25,"c":24.25,"v":86400},{"d":"1996-01-08","o":24.31,"h":24.44,"l":24.31,"c":24.44,"v":76200},{"d":"1996-01-09","o":24.44,"h":24.5,"l":24.25,"c":24.31,"v":194800},{"d":"1996-01-10","o":24.06,"h":24.06,"l":23.69,"c":23.69,"v":148600},{"d":"1996-01-11","o":23.75,"h":24.25,"l":23.75,"c":23.75,"v":517600},{"d":"1996-01-12","o":23.75,"h":23.75,"l":23.38,"c":23.5,"v":92800},{"d":"1996-01-15","o":23.5,"h":23.5,"l":23.19,"c":23.25,"v":166800},{"d":"1996-01-16","o":23.12,"h":23.25,"l":22.56,"c":22.88,"v":198000},{"d":"1996-01-17","o":22.81,"h":22.88,"l":22.5,"c":22.5,"v":270800},{"d":"1996-01-18","o":22.56,"h":22.56,"l":21.19,"c":21.56,"v":1915200},{"d":"1996-01-19","o":21.69,"h":22.12,"l":21.62,"c":22,"v":1036400},{"d":"1996-01-22","o":21.94,"h":22.94,"l":21.94,"c":22.94,"v":990400},{"d":"1996-01-23","o":22.38,"h":22.56,"l":22.31,"c":22.56,"v":657200},{"d":"1996-01-24","o":22.62,"h":23.06,"l":22.56,"c":23.06,"v":421400},{"d":"1996-01-25","o":23.12,"h":23.19,"l":23,"c":23.06,"v":190600},{"d":"1996-01-26","o":22.94,"h":23.38,"l":22.94,"c":23.31,"v":206000},{"d":"1996-01-29","o":23.31,"h":24.19,"l":23.31,"c":24.12,"v":428600},{"d":"1996-01-30","o":24.38,"h":24.88,"l":24.25,"c":24.75,"v":298800},{"d":"1996-01-31","o":24.62,"h":24.62,"l":24.12,"c":24.38,"v":296800},{"d":"1996-02-01","o":24.25,"h":25.25,"l":24.25,"c":25.12,"v":473400},{"d":"1996-02-02","o":25.25,"h":25.62,"l":25.12,"c":25.25,"v":240100},{"d":"1996-02-05","o":25.25,"h":25.25,"l":24.62,"c":24.75,"v":413900},{"d":"1996-02-06","o":24.75,"h":27,"l":24.75,"c":26,"v":346300},{"d":"1996-02-07","o":26.12,"h":26.62,"l":25.75,"c":26,"v":181400},{"d":"1996-02-08","o":26,"h":26,"l":25.5,"c":25.88,"v":192800},{"d":"1996-02-09","o":25.62,"h":25.75,"l":25.25,"c":25.5,"v":321100},{"d":"1996-02-12","o":25.62,"h":27.25,"l":25.5,"c":26.38,"v":352300},{"d":"1996-02-13","o":25.62,"h":26.38,"l":25.25,"c":26.12,"v":318800},{"d":"1996-02-14","o":26.25,"h":27.88,"l":26.25,"c":27.5,"v":215400},{"d":"1996-02-15","o":27.62,"h":28.62,"l":27.38,"c":27.75,"v":389500},{"d":"1996-02-16","o":26.88,"h":27.12,"l":26,"c":26,"v":370100},{"d":"1996-02-20","o":26.12,"h":26.12,"l":25.75,"c":25.88,"v":130100},{"d":"1996-02-21","o":25.75,"h":26.75,"l":25.75,"c":26.5,"v":420800},{"d":"1996-02-22","o":27,"h":27.5,"l":26.5,"c":26.62,"v":362900},{"d":"1996-02-23","o":26.75,"h":27.25,"l":26.75,"c":27.12,"v":169900},{"d":"1996-02-26","o":27.12,"h":27.25,"l":26.62,"c":26.75,"v":148800},{"d":"1996-02-27","o":27.12,"h":27.38,"l":26.88,"c":26.88,"v":234600},{"d":"1996-02-28","o":27,"h":28,"l":26.88,"c":27,"v":105800},{"d":"1996-02-29","o":27,"h":27.25,"l":26.62,"c":27.12,"v":83900},{"d":"1996-03-01","o":27.88,"h":28,"l":26.62,"c":27,"v":629300},{"d":"1996-03-04","o":26.62,"h":26.88,"l":26,"c":26.12,"v":266200},{"d":"1996-03-05","o":26.12,"h":27.25,"l":25.88,"c":27.12,"v":472100},{"d":"1996-03-06","o":26.75,"h":27.38,"l":26.75,"c":27.12,"v":329000},{"d":"1996-03-07","o":27,"h":27,"l":26.25,"c":26.38,"v":130500},{"d":"1996-03-08","o":26,"h":26.5,"l":24.5,"c":25.38,"v":648500},{"d":"1996-03-11","o":25,"h":26.25,"l":25,"c":26,"v":228600},{"d":"1996-03-12","o":26.25,"h":26.25,"l":25.88,"c":26.12,"v":168900},{"d":"1996-03-13","o":26,"h":27.12,"l":26,"c":26.88,"v":130200},{"d":"1996-03-14","o":26.75,"h":28,"l":26.62,"c":27.62,"v":240400},{"d":"1996-03-15","o":27,"h":27.88,"l":26.88,"c":27.62,"v":146400},{"d":"1996-03-18","o":27.5,"h":27.62,"l":26.25,"c":26.5,"v":220900},{"d":"1996-03-19","o":26.62,"h":27.25,"l":26.25,"c":26.62,"v":210900},{"d":"1996-03-20","o":26.75,"h":26.75,"l":26.12,"c":26.62,"v":95900},{"d":"1996-03-21","o":26.62,"h":27.62,"l":26.38,"c":27.25,"v":89400},{"d":"1996-03-22","o":27.25,"h":27.5,"l":26.5,"c":26.62,"v":145400},{"d":"1996-03-25","o":26.75,"h":27.12,"l":26.75,"c":26.75,"v":133500},{"d":"1996-03-26","o":26.75,"h":27.12,"l":26.75,"c":27,"v":73600},{"d":"1996-03-27","o":27,"h":27.38,"l":26.5,"c":27,"v":475500},{"d":"1996-03-28","o":26.75,"h":26.75,"l":26.12,"c":26.25,"v":150700},{"d":"1996-03-29","o":26,"h":26.12,"l":24,"c":24,"v":2096300},{"d":"1996-04-01","o":23.62,"h":24.25,"l":22,"c":24.25,"v":958300},{"d":"1996-04-02","o":25,"h":25.25,"l":24.5,"c":24.75,"v":468500},{"d":"1996-04-03","o":24.5,"h":25,"l":24.38,"c":25,"v":553700},{"d":"1996-04-04","o":25.12,"h":25.5,"l":24.75,"c":25,"v":591600},{"d":"1996-04-08","o":24.62,"h":25.25,"l":24.12,"c":25.25,"v":352900},{"d":"1996-04-09","o":25.25,"h":25.62,"l":24.88,"c":25,"v":394700},{"d":"1996-04-10","o":25.12,"h":25.5,"l":24.62,"c":24.88,"v":261200},{"d":"1996-04-11","o":25,"h":25.12,"l":24.12,"c":24.62,"v":145800},{"d":"1996-04-12","o":24.62,"h":25.62,"l":24.5,"c":24.5,"v":236100},{"d":"1996-04-15","o":25.25,"h":25.5,"l":24.25,"c":24.38,"v":381500},{"d":"1996-04-16","o":24.62,"h":25.25,"l":24.25,"c":25,"v":547300},{"d":"1996-04-17","o":25.12,"h":25.12,"l":24.62,"c":24.62,"v":327600},{"d":"1996-04-18","o":24.88,"h":24.88,"l":24,"c":24.12,"v":285700},{"d":"1996-04-19","o":24.12,"h":24.25,"l":23.88,"c":24.12,"v":390300},{"d":"1996-04-22","o":24.25,"h":24.38,"l":23.88,"c":24.25,"v":358400},{"d":"1996-04-23","o":24.62,"h":25.38,"l":24.25,"c":25,"v":759700},{"d":"1996-04-24","o":25.25,"h":25.88,"l":25.12,"c":25.75,"v":257400},{"d":"1996-04-25","o":25.62,"h":27.38,"l":25.5,"c":27,"v":288200},{"d":"1996-04-26","o":27,"h":27.12,"l":26.38,"c":26.75,"v":615900},{"d":"1996-04-29","o":26.5,"h":26.5,"l":26.25,"c":26.5,"v":199800},{"d":"1996-04-30","o":26.62,"h":26.62,"l":24.88,"c":25.5,"v":354100},{"d":"1996-05-01","o":25.5,"h":25.88,"l":25.5,"c":25.62,"v":214000},{"d":"1996-05-02","o":25.75,"h":26.88,"l":25.62,"c":26.62,"v":389300},{"d":"1996-05-03","o":27.25,"h":27.38,"l":26.88,"c":26.88,"v":125900},{"d":"1996-05-06","o":28.75,"h":29.25,"l":28.25,"c":29,"v":508000},{"d":"1996-05-07","o":29,"h":29,"l":28.25,"c":28.62,"v":200500},{"d":"1996-05-08","o":28.12,"h":28.62,"l":28.12,"c":28.38,"v":236600},{"d":"1996-05-09","o":28.38,"h":28.5,"l":28,"c":28,"v":129200},{"d":"1996-05-10","o":28.38,"h":28.88,"l":28.38,"c":28.88,"v":200800},{"d":"1996-05-13","o":28.75,"h":29.5,"l":28.75,"c":29.12,"v":307000},{"d":"1996-05-14","o":30.25,"h":30.62,"l":29.62,"c":30.25,"v":1099500},{"d":"1996-05-15","o":30,"h":30.12,"l":29.75,"c":30.12,"v":541900},{"d":"1996-05-16","o":30.25,"h":30.38,"l":30,"c":30.38,"v":132800},{"d":"1996-05-17","o":30.38,"h":31.62,"l":30.25,"c":30.88,"v":278700},{"d":"1996-05-20","o":31,"h":31,"l":30.62,"c":31,"v":428700},{"d":"1996-05-21","o":31,"h":31.25,"l":30.88,"c":31,"v":134600},{"d":"1996-05-22","o":30.88,"h":31.25,"l":30.88,"c":30.88,"v":232700},{"d":"1996-05-23","o":31.12,"h":31.25,"l":30.62,"c":30.88,"v":279700},{"d":"1996-05-24","o":30.88,"h":31,"l":30.12,"c":30.25,"v":132400},{"d":"1996-05-28","o":30.25,"h":30.25,"l":29.38,"c":29.38,"v":94100},{"d":"1996-05-29","o":29.38,"h":29.75,"l":29.12,"c":29.62,"v":251200},{"d":"1996-05-30","o":29.5,"h":30.12,"l":29.5,"c":30,"v":202300},{"d":"1996-05-31","o":30,"h":30.25,"l":29.38,"c":30.12,"v":166800},{"d":"1996-06-03","o":30,"h":30,"l":29.62,"c":29.88,"v":175700},{"d":"1996-06-04","o":30,"h":30.38,"l":29.62,"c":29.88,"v":96700},{"d":"1996-06-05","o":29.62,"h":30.25,"l":29.62,"c":30.12,"v":144000},{"d":"1996-06-06","o":30,"h":30.12,"l":29.5,"c":30,"v":67400},{"d":"1996-06-07","o":29.75,"h":29.88,"l":29,"c":29.12,"v":595600},{"d":"1996-06-10","o":29.12,"h":29.12,"l":28.38,"c":28.75,"v":102100},{"d":"1996-06-11","o":28.88,"h":29.25,"l":28.75,"c":29,"v":436800},{"d":"1996-06-12","o":29.12,"h":29.25,"l":28.88,"c":29,"v":185700},{"d":"1996-06-13","o":28.88,"h":29.25,"l":28.12,"c":28.25,"v":193400},{"d":"1996-06-14","o":28.38,"h":28.88,"l":28.38,"c":28.88,"v":65100},{"d":"1996-06-17","o":28.75,"h":28.88,"l":28.12,"c":28.5,"v":104500},{"d":"1996-06-18","o":28.38,"h":28.5,"l":27.88,"c":28.12,"v":68800},{"d":"1996-06-19","o":28.12,"h":28.38,"l":27.75,"c":28,"v":279200},{"d":"1996-06-20","o":27.88,"h":28,"l":27.5,"c":28,"v":68000},{"d":"1996-06-21","o":28,"h":28.88,"l":28,"c":28.88,"v":185500},{"d":"1996-06-24","o":28.75,"h":28.88,"l":28.12,"c":28.88,"v":179100},{"d":"1996-06-25","o":28.75,"h":28.75,"l":28,"c":28.25,"v":118600},{"d":"1996-06-26","o":28.38,"h":28.5,"l":28,"c":28.38,"v":263900},{"d":"1996-06-27","o":28.38,"h":29.5,"l":28.38,"c":28.88,"v":459100},{"d":"1996-06-28","o":28.62,"h":29,"l":26.62,"c":27.75,"v":484000},{"d":"1996-07-01","o":27.88,"h":27.88,"l":27,"c":27.12,"v":420300},{"d":"1996-07-02","o":27.25,"h":27.62,"l":27.25,"c":27.62,"v":491200},{"d":"1996-07-03","o":27.62,"h":27.62,"l":26.75,"c":27,"v":374000},{"d":"1996-07-05","o":26.62,"h":27,"l":26.62,"c":26.88,"v":47100},{"d":"1996-07-08","o":26.88,"h":26.88,"l":26.12,"c":26.38,"v":196300},{"d":"1996-07-09","o":26.25,"h":26.25,"l":25.88,"c":26.12,"v":127200},{"d":"1996-07-10","o":26.38,"h":26.88,"l":26.12,"c":26.88,"v":555400},{"d":"1996-07-11","o":26.75,"h":26.75,"l":25.62,"c":26,"v":156300},{"d":"1996-07-12","o":26,"h":26.25,"l":25.88,"c":26,"v":523100},{"d":"1996-07-15","o":25.75,"h":25.88,"l":24.62,"c":24.75,"v":447200},{"d":"1996-07-16","o":24.62,"h":24.88,"l":23,"c":24.25,"v":1545700},{"d":"1996-07-17","o":24.88,"h":25.88,"l":24.62,"c":25.75,"v":148900},{"d":"1996-07-18","o":25.62,"h":26.12,"l":25.62,"c":25.75,"v":176300},{"d":"1996-07-19","o":25.62,"h":25.75,"l":25.38,"c":25.62,"v":84200},{"d":"1996-07-22","o":25.62,"h":25.88,"l":25.38,"c":25.62,"v":100300},{"d":"1996-07-23","o":25.5,"h":25.88,"l":24.5,"c":24.5,"v":306700},{"d":"1996-07-24","o":24.5,"h":24.5,"l":23.12,"c":23.38,"v":216300},{"d":"1996-07-25","o":23.38,"h":23.62,"l":21.25,"c":22.12,"v":593300},{"d":"1996-07-26","o":22.25,"h":22.38,"l":20,"c":21.5,"v":1681300},{"d":"1996-07-29","o":21.5,"h":21.5,"l":20.5,"c":21.25,"v":789900},{"d":"1996-07-30","o":21.5,"h":21.62,"l":19.25,"c":21,"v":1963600},{"d":"1996-07-31","o":21,"h":21,"l":20.12,"c":20.5,"v":661300},{"d":"1996-08-01","o":20.5,"h":21.75,"l":20.38,"c":21.5,"v":738500},{"d":"1996-08-02","o":22.12,"h":23.12,"l":22,"c":22.75,"v":599100},{"d":"1996-08-05","o":22.62,"h":23,"l":22.38,"c":22.5,"v":337200},{"d":"1996-08-06","o":22.5,"h":22.75,"l":22.38,"c":22.62,"v":126300},{"d":"1996-08-07","o":23,"h":23.75,"l":23,"c":23.25,"v":371200},{"d":"1996-08-08","o":23,"h":23.25,"l":22.88,"c":23.25,"v":207500},{"d":"1996-08-09","o":23.12,"h":23.12,"l":22.38,"c":22.62,"v":99200},{"d":"1996-08-12","o":22.75,"h":23.12,"l":22.12,"c":22.38,"v":140300},{"d":"1996-08-13","o":23,"h":24,"l":23,"c":23.38,"v":341300},{"d":"1996-08-14","o":23.62,"h":24.5,"l":23.62,"c":24.12,"v":309400},{"d":"1996-08-15","o":23.62,"h":23.88,"l":23.5,"c":23.62,"v":216900},{"d":"1996-08-16","o":23.62,"h":23.75,"l":23.38,"c":23.5,"v":143300},{"d":"1996-08-19","o":23.62,"h":23.62,"l":23.25,"c":23.25,"v":112200},{"d":"1996-08-20","o":23.5,"h":23.5,"l":23,"c":23.25,"v":233700},{"d":"1996-08-21","o":23.5,"h":24.12,"l":23.5,"c":24,"v":428800},{"d":"1996-08-22","o":24.12,"h":24.25,"l":23.75,"c":24,"v":196000},{"d":"1996-08-23","o":24,"h":24.38,"l":23.88,"c":24,"v":413400},{"d":"1996-08-26","o":24.5,"h":24.75,"l":24.12,"c":24.25,"v":162500},{"d":"1996-08-27","o":24.5,"h":25.25,"l":24.38,"c":25,"v":259300},{"d":"1996-08-28","o":24.88,"h":25,"l":24.62,"c":24.75,"v":53800},{"d":"1996-08-29","o":24.75,"h":24.75,"l":23.88,"c":24,"v":216100},{"d":"1996-08-30","o":24.12,"h":24.12,"l":23.62,"c":23.62,"v":107600},{"d":"1996-09-03","o":23.25,"h":23.62,"l":23,"c":23.38,"v":261100},{"d":"1996-09-04","o":23.38,"h":23.62,"l":23,"c":23.5,"v":159300},{"d":"1996-09-05","o":23.5,"h":23.62,"l":23.12,"c":23.25,"v":237200},{"d":"1996-09-06","o":23.12,"h":24,"l":23.12,"c":23.62,"v":412500},{"d":"1996-09-09","o":23.62,"h":23.88,"l":23,"c":23.5,"v":246300},{"d":"1996-09-10","o":23.38,"h":23.5,"l":23.12,"c":23.25,"v":178900},{"d":"1996-09-11","o":23.12,"h":23.25,"l":22.5,"c":23,"v":445500},{"d":"1996-09-12","o":23.12,"h":23.75,"l":23.12,"c":23.38,"v":749100},{"d":"1996-09-13","o":23.62,"h":25.25,"l":23.62,"c":25,"v":1196200},{"d":"1996-09-16","o":25.12,"h":26.5,"l":24.88,"c":26.12,"v":375600},{"d":"1996-09-17","o":26.12,"h":26.38,"l":25.5,"c":25.5,"v":414900},{"d":"1996-09-18","o":25.75,"h":25.75,"l":24.12,"c":24.25,"v":316800},{"d":"1996-09-19","o":23.62,"h":24.12,"l":23.38,"c":23.38,"v":406500},{"d":"1996-09-20","o":23.75,"h":23.88,"l":23.38,"c":23.5,"v":145200},{"d":"1996-09-23","o":23.25,"h":23.62,"l":22.88,"c":23.25,"v":185600},{"d":"1996-09-24","o":23.38,"h":24.38,"l":23.12,"c":24.12,"v":538200},{"d":"1996-09-25","o":24.38,"h":25.75,"l":24.25,"c":25.38,"v":622700},{"d":"1996-09-26","o":24.75,"h":25.62,"l":24.5,"c":25.25,"v":495000},{"d":"1996-09-27","o":25.25,"h":25.25,"l":24.88,"c":24.88,"v":103000},{"d":"1996-09-30","o":24.88,"h":25.62,"l":24.88,"c":25.5,"v":202700},{"d":"1996-10-01","o":25.5,"h":26.25,"l":25.25,"c":25.38,"v":345600},{"d":"1996-10-02","o":25.5,"h":25.5,"l":25,"c":25.38,"v":153100},{"d":"1996-10-03","o":25.38,"h":25.38,"l":24.88,"c":25.12,"v":136400},{"d":"1996-10-04","o":25.38,"h":25.38,"l":24.12,"c":24.25,"v":248300},{"d":"1996-10-07","o":24.25,"h":24.5,"l":24,"c":24.12,"v":193100},{"d":"1996-10-08","o":24,"h":25.5,"l":23.75,"c":25.38,"v":552500},{"d":"1996-10-09","o":25.38,"h":25.38,"l":24.75,"c":25.12,"v":123700},{"d":"1996-10-10","o":25.12,"h":26,"l":25.12,"c":25.88,"v":363700},{"d":"1996-10-11","o":25.88,"h":26.25,"l":25.88,"c":25.88,"v":109900},{"d":"1996-10-14","o":26,"h":26.38,"l":26,"c":26.38,"v":78200},{"d":"1996-10-15","o":26.5,"h":27.38,"l":26.5,"c":27.25,"v":321200},{"d":"1996-10-16","o":27.12,"h":27.25,"l":26.25,"c":26.62,"v":357900},{"d":"1996-10-17","o":26.5,"h":26.5,"l":25.88,"c":26.25,"v":295700},{"d":"1996-10-18","o":26.25,"h":26.38,"l":26,"c":26,"v":137200},{"d":"1996-10-21","o":26,"h":26.75,"l":26,"c":26.5,"v":152900},{"d":"1996-10-22","o":26.5,"h":26.5,"l":25.75,"c":25.75,"v":82200},{"d":"1996-10-23","o":26,"h":26,"l":25.5,"c":25.88,"v":75900},{"d":"1996-10-24","o":25.88,"h":26.62,"l":25.75,"c":26,"v":355000},{"d":"1996-10-25","o":26,"h":26.12,"l":25.75,"c":26,"v":266700},{"d":"1996-10-28","o":26,"h":26,"l":25.12,"c":25.38,"v":76800},{"d":"1996-10-29","o":25.5,"h":25.5,"l":25,"c":25.38,"v":90100},{"d":"1996-10-30","o":25.38,"h":25.38,"l":25.25,"c":25.38,"v":273100},{"d":"1996-10-31","o":25.38,"h":25.38,"l":25.12,"c":25.38,"v":280300},{"d":"1996-11-01","o":25.38,"h":25.38,"l":25.12,"c":25.25,"v":143500},{"d":"1996-11-04","o":25.12,"h":25.12,"l":24.5,"c":24.5,"v":216300},{"d":"1996-11-05","o":24.5,"h":25.38,"l":24.38,"c":25,"v":584800},{"d":"1996-11-06","o":25.25,"h":25.25,"l":24.75,"c":24.75,"v":95100},{"d":"1996-11-07","o":24.5,"h":24.62,"l":24,"c":24.12,"v":331300},{"d":"1996-11-08","o":24.25,"h":24.25,"l":23.88,"c":24,"v":261000},{"d":"1996-11-11","o":24,"h":25.12,"l":24,"c":25,"v":392400},{"d":"1996-11-12","o":25.12,"h":25.38,"l":25,"c":25.25,"v":212700},{"d":"1996-11-13","o":26,"h":26.12,"l":25.38,"c":25.5,"v":364100},{"d":"1996-11-14","o":25.5,"h":25.5,"l":25.12,"c":25.25,"v":244900},{"d":"1996-11-15","o":25.38,"h":26,"l":25,"c":26,"v":477500},{"d":"1996-11-18","o":26,"h":26.5,"l":25.88,"c":26,"v":286500},{"d":"1996-11-19","o":26.5,"h":27.12,"l":26.5,"c":26.88,"v":360100},{"d":"1996-11-20","o":27.25,"h":28.38,"l":27.12,"c":28,"v":365600},{"d":"1996-11-21","o":28.25,"h":28.38,"l":27.75,"c":28.12,"v":306000},{"d":"1996-11-22","o":27.75,"h":28.25,"l":27.75,"c":27.88,"v":484100},{"d":"1996-11-25","o":27.75,"h":28.25,"l":27.62,"c":28,"v":312900},{"d":"1996-11-26","o":28.12,"h":28.12,"l":26.75,"c":26.88,"v":202300},{"d":"1996-11-27","o":26.88,"h":27.38,"l":26.88,"c":27.38,"v":164600},{"d":"1996-11-29","o":27.5,"h":28,"l":27.38,"c":27.88,"v":111200},{"d":"1996-12-02","o":27.75,"h":27.88,"l":27.5,"c":27.75,"v":52800},{"d":"1996-12-03","o":28,"h":28.25,"l":27.75,"c":27.88,"v":121500},{"d":"1996-12-04","o":28,"h":28,"l":27.75,"c":27.88,"v":93100},{"d":"1996-12-05","o":27.88,"h":28.38,"l":27.88,"c":28.25,"v":111200},{"d":"1996-12-06","o":27.75,"h":28,"l":27,"c":27,"v":176200},{"d":"1996-12-09","o":27.25,"h":27.75,"l":27.25,"c":27.5,"v":105600},{"d":"1996-12-10","o":27.88,"h":28.5,"l":27.88,"c":28.25,"v":217500},{"d":"1996-12-11","o":28.12,"h":28.25,"l":27.88,"c":28.12,"v":79400},{"d":"1996-12-12","o":28.38,"h":28.38,"l":28,"c":28,"v":138600},{"d":"1996-12-13","o":28.12,"h":28.5,"l":27.88,"c":28.38,"v":277700},{"d":"1996-12-16","o":28.38,"h":28.62,"l":28.12,"c":28.12,"v":532600},{"d":"1996-12-17","o":28,"h":28.12,"l":27.88,"c":28,"v":209500},{"d":"1996-12-18","o":28,"h":28.5,"l":28,"c":28.12,"v":381300},{"d":"1996-12-19","o":28,"h":28.62,"l":28,"c":28.25,"v":159500},{"d":"1996-12-20","o":28.25,"h":28.62,"l":28.25,"c":28.5,"v":176400},{"d":"1996-12-23","o":28.62,"h":28.88,"l":28.38,"c":28.75,"v":85200},{"d":"1996-12-24","o":28.75,"h":29,"l":28.75,"c":29,"v":129600},{"d":"1996-12-26","o":29,"h":29.38,"l":29,"c":29.12,"v":280600},{"d":"1996-12-27","o":29.12,"h":29.12,"l":29,"c":29,"v":87500},{"d":"1996-12-30","o":29,"h":29.38,"l":29,"c":29,"v":220800},{"d":"1996-12-31","o":29,"h":29.12,"l":28.38,"c":28.62,"v":87500},{"d":"1997-01-02","o":28.5,"h":28.75,"l":28,"c":28.75,"v":252400},{"d":"1997-01-03","o":28.75,"h":29.25,"l":28.38,"c":28.75,"v":143900},{"d":"1997-01-06","o":28.5,"h":28.75,"l":28,"c":28.12,"v":1617200},{"d":"1997-01-07","o":28.25,"h":28.25,"l":27.38,"c":27.5,"v":250700},{"d":"1997-01-08","o":27.5,"h":27.88,"l":27.12,"c":27.5,"v":195200},{"d":"1997-01-09","o":27.62,"h":27.62,"l":27,"c":27,"v":254700},{"d":"1997-01-10","o":27,"h":27.62,"l":26.75,"c":27.62,"v":253300},{"d":"1997-01-13","o":27.62,"h":27.88,"l":27.62,"c":27.75,"v":174300},{"d":"1997-01-14","o":27.88,"h":27.88,"l":27.62,"c":27.75,"v":183700},{"d":"1997-01-15","o":27.75,"h":27.75,"l":26.88,"c":27,"v":356900},{"d":"1997-01-16","o":27,"h":27.12,"l":26.62,"c":27.12,"v":238500},{"d":"1997-01-17","o":27,"h":28.62,"l":27,"c":28.5,"v":488700},{"d":"1997-01-20","o":28.62,"h":29.38,"l":28.38,"c":28.88,"v":183100},{"d":"1997-01-21","o":28.62,"h":29.75,"l":28.62,"c":29.62,"v":273300},{"d":"1997-01-22","o":29.25,"h":29.75,"l":28.62,"c":29.62,"v":322600},{"d":"1997-01-23","o":29.75,"h":29.88,"l":29.5,"c":29.62,"v":130500},{"d":"1997-01-24","o":29.25,"h":29.25,"l":29,"c":29.12,"v":130900},{"d":"1997-01-27","o":29,"h":29.5,"l":29,"c":29.5,"v":130100},{"d":"1997-01-28","o":29.5,"h":29.75,"l":29.25,"c":29.38,"v":259400},{"d":"1997-01-29","o":29.5,"h":29.5,"l":29.38,"c":29.38,"v":146200},{"d":"1997-01-30","o":29.5,"h":29.75,"l":29.38,"c":29.75,"v":110400},{"d":"1997-01-31","o":29.75,"h":29.75,"l":29.38,"c":29.5,"v":184400},{"d":"1997-02-03","o":29.5,"h":29.62,"l":29.12,"c":29.12,"v":231100},{"d":"1997-02-04","o":29.25,"h":29.25,"l":28.25,"c":28.25,"v":220000},{"d":"1997-02-05","o":28.75,"h":28.75,"l":28.5,"c":28.5,"v":180200},{"d":"1997-02-06","o":28.75,"h":29,"l":28.62,"c":28.88,"v":189000},{"d":"1997-02-07","o":28.75,"h":29,"l":27.88,"c":28.25,"v":294300},{"d":"1997-02-10","o":28.75,"h":28.88,"l":27.75,"c":28.12,"v":235800},{"d":"1997-02-11","o":28.25,"h":28.25,"l":28,"c":28,"v":90600},{"d":"1997-02-12","o":28,"h":28.88,"l":27.88,"c":28.88,"v":456900},{"d":"1997-02-13","o":28.75,"h":29.12,"l":28.62,"c":29,"v":73400},{"d":"1997-02-14","o":29,"h":29.25,"l":29,"c":29,"v":115400},{"d":"1997-02-18","o":29,"h":29.88,"l":29,"c":29.62,"v":168200},{"d":"1997-02-19","o":29.62,"h":30.62,"l":29.62,"c":30.38,"v":225800},{"d":"1997-02-20","o":30.25,"h":30.62,"l":30.25,"c":30.38,"v":229500},{"d":"1997-02-21","o":30.38,"h":30.5,"l":29.75,"c":29.88,"v":290900},{"d":"1997-02-24","o":29.75,"h":30,"l":29.5,"c":29.62,"v":156000},{"d":"1997-02-25","o":29.88,"h":29.88,"l":29.25,"c":29.25,"v":50000},{"d":"1997-02-26","o":29.12,"h":29.38,"l":28.88,"c":28.88,"v":73200},{"d":"1997-02-27","o":29,"h":29.12,"l":27.75,"c":28.5,"v":128400},{"d":"1997-02-28","o":28.5,"h":28.5,"l":28.12,"c":28.38,"v":148700},{"d":"1997-03-03","o":28.62,"h":29,"l":28.62,"c":28.88,"v":153600},{"d":"1997-03-04","o":28.62,"h":28.75,"l":28.5,"c":28.62,"v":1836000},{"d":"1997-03-05","o":28.5,"h":28.88,"l":28.5,"c":28.62,"v":619800},{"d":"1997-03-06","o":28.62,"h":28.75,"l":28.62,"c":28.75,"v":448200},{"d":"1997-03-07","o":28.75,"h":29.5,"l":28.75,"c":29.38,"v":377100},{"d":"1997-03-10","o":29.62,"h":30.25,"l":29.5,"c":30.25,"v":483900},{"d":"1997-03-11","o":30.25,"h":30.38,"l":29.62,"c":29.88,"v":304100},{"d":"1997-03-12","o":29.75,"h":29.88,"l":29,"c":29.62,"v":259500},{"d":"1997-03-13","o":29.38,"h":29.62,"l":29,"c":29.25,"v":199600},{"d":"1997-03-14","o":29.12,"h":29.38,"l":28.5,"c":28.5,"v":307600},{"d":"1997-03-17","o":28.5,"h":28.5,"l":28,"c":28.12,"v":160500},{"d":"1997-03-18","o":28.25,"h":28.88,"l":28.12,"c":28.75,"v":285800},{"d":"1997-03-19","o":29,"h":29.62,"l":29,"c":29.38,"v":190700},{"d":"1997-03-20","o":29.25,"h":29.38,"l":27.75,"c":28,"v":691000},{"d":"1997-03-21","o":28.12,"h":28.5,"l":28.12,"c":28.5,"v":173300},{"d":"1997-03-24","o":28.25,"h":28.5,"l":28,"c":28.25,"v":118200},{"d":"1997-03-25","o":28.25,"h":28.38,"l":28,"c":28.12,"v":129100},{"d":"1997-03-26","o":28.12,"h":28.12,"l":28,"c":28,"v":177500},{"d":"1997-03-27","o":28,"h":28.12,"l":27.75,"c":27.88,"v":189800},{"d":"1997-03-31","o":27.62,"h":28.12,"l":26.88,"c":27.62,"v":280800},{"d":"1997-04-01","o":27.62,"h":28.5,"l":27.62,"c":28.5,"v":81500},{"d":"1997-04-02","o":29.25,"h":29.5,"l":27.62,"c":28,"v":142200},{"d":"1997-04-03","o":27.88,"h":28.12,"l":27.25,"c":27.38,"v":172500},{"d":"1997-04-04","o":27.5,"h":27.75,"l":27.25,"c":27.62,"v":57900},{"d":"1997-04-07","o":27.62,"h":28.12,"l":27.5,"c":27.75,"v":41000},{"d":"1997-04-08","o":27.88,"h":28.25,"l":27.5,"c":28.25,"v":145400},{"d":"1997-04-09","o":28.25,"h":28.5,"l":27.62,"c":27.62,"v":73500},{"d":"1997-04-10","o":27.62,"h":27.88,"l":27.38,"c":27.75,"v":35500},{"d":"1997-04-11","o":27.5,"h":28.38,"l":27.5,"c":28,"v":142200},{"d":"1997-04-14","o":27.88,"h":28,"l":27.25,"c":27.75,"v":149300},{"d":"1997-04-15","o":27.88,"h":28,"l":27.38,"c":28,"v":116900},{"d":"1997-04-16","o":28,"h":28.12,"l":27.5,"c":27.75,"v":333900},{"d":"1997-04-17","o":27.62,"h":27.62,"l":27.12,"c":27.38,"v":158400},{"d":"1997-04-18","o":27.25,"h":27.25,"l":27,"c":27.25,"v":135300},{"d":"1997-04-21","o":27.25,"h":27.5,"l":26.75,"c":26.75,"v":285400},{"d":"1997-04-22","o":26.75,"h":27,"l":25.88,"c":26.88,"v":353800},{"d":"1997-04-23","o":27,"h":27.12,"l":26.75,"c":27,"v":113900},{"d":"1997-04-24","o":27,"h":27.12,"l":26.25,"c":26.38,"v":700000},{"d":"1997-04-25","o":26.38,"h":26.38,"l":25.88,"c":26,"v":556800},{"d":"1997-04-28","o":25.75,"h":25.88,"l":25.5,"c":25.5,"v":235500},{"d":"1997-04-29","o":25.75,"h":25.88,"l":25.38,"c":25.5,"v":303200},{"d":"1997-04-30","o":25.5,"h":26,"l":25.38,"c":25.88,"v":935100},{"d":"1997-05-01","o":26,"h":26.12,"l":25.38,"c":25.75,"v":307900},{"d":"1997-05-02","o":25.75,"h":26,"l":25.5,"c":26,"v":514100},{"d":"1997-05-05","o":26.38,"h":27.38,"l":26.25,"c":27.38,"v":1332800},{"d":"1997-05-06","o":27.62,"h":29,"l":27.5,"c":28.75,"v":617800},{"d":"1997-05-07","o":28.5,"h":28.88,"l":28.5,"c":28.62,"v":208600},{"d":"1997-05-08","o":28.5,"h":29.12,"l":28.25,"c":29,"v":255300},{"d":"1997-05-09","o":29,"h":29.75,"l":29,"c":29.5,"v":353800},{"d":"1997-05-12","o":29.5,"h":29.88,"l":29.5,"c":29.75,"v":302000},{"d":"1997-05-13","o":29.75,"h":31.38,"l":29.75,"c":30.5,"v":473600},{"d":"1997-05-14","o":30.75,"h":31.62,"l":30.62,"c":31,"v":529100},{"d":"1997-05-15","o":30.62,"h":31,"l":30.5,"c":30.75,"v":129000},{"d":"1997-05-16","o":30.75,"h":31,"l":30.38,"c":30.88,"v":329600},{"d":"1997-05-19","o":30.88,"h":31.5,"l":30.62,"c":31.38,"v":310700},{"d":"1997-05-20","o":30.75,"h":31,"l":30.62,"c":30.88,"v":136900},{"d":"1997-05-21","o":30.62,"h":30.88,"l":30.38,"c":30.38,"v":216700},{"d":"1997-05-22","o":30.5,"h":31,"l":30.5,"c":30.75,"v":160400},{"d":"1997-05-23","o":30.75,"h":31.12,"l":30.62,"c":30.88,"v":372100},{"d":"1997-05-27","o":31.12,"h":31.62,"l":31.12,"c":31.5,"v":196300},{"d":"1997-05-28","o":32.12,"h":32.75,"l":31,"c":31.25,"v":531000},{"d":"1997-05-29","o":31.38,"h":32.12,"l":31,"c":32,"v":450100},{"d":"1997-05-30","o":31.5,"h":32,"l":31.38,"c":31.88,"v":1279400},{"d":"1997-06-02","o":31.75,"h":32.62,"l":31.62,"c":32,"v":214400},{"d":"1997-06-03","o":31.88,"h":33.12,"l":31.88,"c":32.12,"v":435800},{"d":"1997-06-04","o":31.88,"h":32,"l":31.5,"c":32,"v":215100},{"d":"1997-06-05","o":32,"h":32.12,"l":31.88,"c":32,"v":183600},{"d":"1997-06-06","o":32,"h":32.12,"l":31.75,"c":32,"v":270700},{"d":"1997-06-09","o":32,"h":32.25,"l":31.88,"c":32.25,"v":206600},{"d":"1997-06-10","o":32.38,"h":32.5,"l":32.25,"c":32.38,"v":352500},{"d":"1997-06-11","o":32.25,"h":32.5,"l":32,"c":32.12,"v":191200},{"d":"1997-06-12","o":32,"h":33,"l":32,"c":33,"v":173800},{"d":"1997-06-13","o":33,"h":33.75,"l":32.88,"c":33.5,"v":154900},{"d":"1997-06-16","o":33.5,"h":33.5,"l":32.75,"c":32.88,"v":181800},{"d":"1997-06-17","o":32.75,"h":33.38,"l":32.75,"c":33.25,"v":287800},{"d":"1997-06-18","o":33.25,"h":34.25,"l":33.25,"c":34.25,"v":181000},{"d":"1997-06-19","o":34.25,"h":34.88,"l":34.25,"c":34.88,"v":428400},{"d":"1997-06-20","o":34.88,"h":34.88,"l":34.12,"c":34.62,"v":258100},{"d":"1997-06-23","o":34.62,"h":34.62,"l":33.25,"c":33.25,"v":136000},{"d":"1997-06-24","o":33.25,"h":33.5,"l":33.12,"c":33.31,"v":212700},{"d":"1997-06-25","o":33.5,"h":34.62,"l":33.5,"c":34.38,"v":224800},{"d":"1997-06-26","o":34.12,"h":34.38,"l":33.56,"c":34.12,"v":223400},{"d":"1997-06-27","o":34.12,"h":34.81,"l":34,"c":34.69,"v":127600},{"d":"1997-06-30","o":34.62,"h":36.31,"l":34.62,"c":35.94,"v":354300},{"d":"1997-07-01","o":35.75,"h":35.75,"l":34.88,"c":35.19,"v":545500},{"d":"1997-07-02","o":34.75,"h":34.88,"l":34.5,"c":34.88,"v":311200},{"d":"1997-07-03","o":34.88,"h":34.94,"l":34.75,"c":34.88,"v":158500},{"d":"1997-07-07","o":34.88,"h":34.88,"l":34.25,"c":34.5,"v":124600},{"d":"1997-07-08","o":34.56,"h":34.94,"l":33.88,"c":34,"v":248000},{"d":"1997-07-09","o":33.5,"h":33.94,"l":33.44,"c":33.62,"v":187600},{"d":"1997-07-10","o":33.62,"h":34.12,"l":33.44,"c":34.12,"v":40400},{"d":"1997-07-11","o":34.12,"h":34.56,"l":34.06,"c":34.5,"v":140500},{"d":"1997-07-14","o":34.5,"h":34.88,"l":34.5,"c":34.56,"v":87500},{"d":"1997-07-15","o":34.56,"h":34.62,"l":34.12,"c":34.25,"v":229500},{"d":"1997-07-16","o":34.25,"h":34.5,"l":34.25,"c":34.38,"v":148100},{"d":"1997-07-17","o":34.56,"h":34.56,"l":34.25,"c":34.31,"v":45000},{"d":"1997-07-18","o":34.31,"h":34.31,"l":33,"c":33.19,"v":281700},{"d":"1997-07-21","o":33.19,"h":33.25,"l":32.62,"c":32.75,"v":166100},{"d":"1997-07-22","o":32.75,"h":34.25,"l":32.75,"c":34.19,"v":271600},{"d":"1997-07-23","o":34.06,"h":34.44,"l":33.5,"c":33.62,"v":349400},{"d":"1997-07-24","o":33,"h":33,"l":30.5,"c":30.94,"v":2033400},{"d":"1997-07-25","o":31.19,"h":31.94,"l":30,"c":30.44,"v":1076700},{"d":"1997-07-28","o":31,"h":31.12,"l":30.5,"c":30.5,"v":367900},{"d":"1997-07-29","o":30.62,"h":31.75,"l":30.5,"c":31.62,"v":1354300},{"d":"1997-07-30","o":31.75,"h":32.25,"l":31.75,"c":32.12,"v":648700},{"d":"1997-07-31","o":32.19,"h":32.19,"l":31.25,"c":31.56,"v":2442800},{"d":"1997-08-01","o":31.5,"h":31.5,"l":31,"c":31.5,"v":261700},{"d":"1997-08-04","o":31.31,"h":31.31,"l":30.88,"c":30.88,"v":373600},{"d":"1997-08-05","o":31,"h":31.75,"l":30.88,"c":31.62,"v":370600},{"d":"1997-08-06","o":31.81,"h":31.81,"l":31.38,"c":31.5,"v":320600},{"d":"1997-08-07","o":31.62,"h":32.56,"l":31.44,"c":32.06,"v":262900},{"d":"1997-08-08","o":31.75,"h":31.88,"l":30.88,"c":31.5,"v":174100},{"d":"1997-08-11","o":31.56,"h":31.69,"l":31.06,"c":31.12,"v":151900},{"d":"1997-08-12","o":31.25,"h":31.5,"l":30.69,"c":30.88,"v":488900},{"d":"1997-08-13","o":31,"h":31.06,"l":30.44,"c":31,"v":254600},{"d":"1997-08-14","o":31.19,"h":31.19,"l":30.75,"c":30.94,"v":347200},{"d":"1997-08-15","o":31,"h":31.31,"l":30.94,"c":31.06,"v":400000},{"d":"1997-08-18","o":31,"h":31.06,"l":30.5,"c":30.81,"v":301700},{"d":"1997-08-19","o":31.69,"h":31.75,"l":31.06,"c":31.38,"v":409300},{"d":"1997-08-20","o":31.88,"h":32.19,"l":31.75,"c":32.12,"v":471900},{"d":"1997-08-21","o":32,"h":33,"l":31.94,"c":32.5,"v":500100},{"d":"1997-08-22","o":32.56,"h":32.56,"l":31.88,"c":32.19,"v":272100},{"d":"1997-08-25","o":33.12,"h":33.44,"l":32.88,"c":33.12,"v":377500},{"d":"1997-08-26","o":33.12,"h":33.38,"l":32.12,"c":32.5,"v":305100},{"d":"1997-08-27","o":32.69,"h":33.38,"l":32.62,"c":32.88,"v":237700},{"d":"1997-08-28","o":32.88,"h":32.88,"l":32.25,"c":32.44,"v":88200},{"d":"1997-08-29","o":32.5,"h":32.88,"l":32.38,"c":32.5,"v":335800},{"d":"1997-09-02","o":32.5,"h":33.19,"l":32.5,"c":33.19,"v":145400},{"d":"1997-09-03","o":33.12,"h":34,"l":33,"c":33.94,"v":200800},{"d":"1997-09-04","o":33.5,"h":33.62,"l":33.25,"c":33.62,"v":325500},{"d":"1997-09-05","o":34,"h":34.5,"l":34,"c":34.38,"v":198600},{"d":"1997-09-08","o":34.38,"h":34.44,"l":33.56,"c":33.69,"v":214300},{"d":"1997-09-09","o":33.88,"h":34.25,"l":33.5,"c":33.69,"v":1114900},{"d":"1997-09-10","o":33.75,"h":33.94,"l":33.06,"c":33.12,"v":746400},{"d":"1997-09-11","o":33.38,"h":33.75,"l":33,"c":33.62,"v":195100},{"d":"1997-09-12","o":33.62,"h":33.88,"l":33.5,"c":33.81,"v":233000},{"d":"1997-09-15","o":33.88,"h":34.38,"l":33.88,"c":34.19,"v":81200},{"d":"1997-09-16","o":33.94,"h":34.06,"l":33.69,"c":33.81,"v":277200},{"d":"1997-09-17","o":33.56,"h":34.62,"l":33.56,"c":34.44,"v":297900},{"d":"1997-09-18","o":34.5,"h":34.88,"l":34.19,"c":34.19,"v":198900},{"d":"1997-09-19","o":34.44,"h":34.5,"l":34.12,"c":34.31,"v":238300},{"d":"1997-09-22","o":34,"h":34.06,"l":32.44,"c":32.5,"v":1122400},{"d":"1997-09-23","o":32.38,"h":32.5,"l":32,"c":32.44,"v":613200},{"d":"1997-09-24","o":32.5,"h":32.5,"l":31.44,"c":31.62,"v":348900},{"d":"1997-09-25","o":31.44,"h":32.12,"l":31.06,"c":32.06,"v":613300},{"d":"1997-09-26","o":31.94,"h":32.19,"l":31.88,"c":32,"v":332200},{"d":"1997-09-29","o":31.94,"h":32.19,"l":31.81,"c":31.88,"v":1423700},{"d":"1997-09-30","o":31.81,"h":32,"l":31.62,"c":31.69,"v":549600},{"d":"1997-10-01","o":31.62,"h":31.62,"l":31.06,"c":31.25,"v":259200},{"d":"1997-10-02","o":31.12,"h":31.31,"l":30.88,"c":31,"v":241000},{"d":"1997-10-03","o":31.31,"h":31.56,"l":31,"c":31,"v":287200},{"d":"1997-10-06","o":31,"h":31.12,"l":30.88,"c":30.94,"v":533100},{"d":"1997-10-07","o":30.94,"h":31.38,"l":30.81,"c":30.81,"v":474100},{"d":"1997-10-08","o":30.88,"h":31.25,"l":30.81,"c":31.12,"v":301000},{"d":"1997-10-09","o":31.12,"h":31.5,"l":31,"c":31.38,"v":374800},{"d":"1997-10-10","o":31.44,"h":31.56,"l":30.75,"c":31.38,"v":308000},{"d":"1997-10-13","o":31.5,"h":32.25,"l":31.5,"c":31.88,"v":217500},{"d":"1997-10-14","o":31.62,"h":32,"l":31.62,"c":31.94,"v":251200},{"d":"1997-10-15","o":32,"h":32.25,"l":31.88,"c":32.12,"v":358600},{"d":"1997-10-16","o":32.38,"h":32.88,"l":32.25,"c":32.5,"v":206400},{"d":"1997-10-17","o":32.5,"h":32.5,"l":31.69,"c":31.88,"v":411600},{"d":"1997-10-20","o":31.88,"h":31.94,"l":31,"c":31.12,"v":245000},{"d":"1997-10-21","o":31.25,"h":31.25,"l":30.69,"c":30.88,"v":411000},{"d":"1997-10-22","o":30.88,"h":30.88,"l":30.12,"c":30.31,"v":398300},{"d":"1997-10-23","o":30.31,"h":30.69,"l":30,"c":30.31,"v":199500},{"d":"1997-10-24","o":31,"h":31.06,"l":29.75,"c":30.19,"v":347000},{"d":"1997-10-27","o":30,"h":30.38,"l":29.5,"c":29.5,"v":396100},{"d":"1997-10-28","o":29,"h":30.5,"l":27.25,"c":30.06,"v":576600},{"d":"1997-10-29","o":30.19,"h":30.44,"l":29.62,"c":29.62,"v":244600},{"d":"1997-10-30","o":28.25,"h":29.06,"l":28.25,"c":28.69,"v":240900},{"d":"1997-10-31","o":28.94,"h":29.75,"l":28.94,"c":29,"v":216300},{"d":"1997-11-03","o":29.5,"h":30,"l":29.5,"c":29.69,"v":285600},{"d":"1997-11-04","o":29.75,"h":29.94,"l":29.38,"c":29.56,"v":402500},{"d":"1997-11-05","o":29.69,"h":29.94,"l":29.38,"c":29.56,"v":182200},{"d":"1997-11-06","o":29.44,"h":29.56,"l":28.75,"c":28.81,"v":328800},{"d":"1997-11-07","o":28.81,"h":28.88,"l":28.56,"c":28.75,"v":76000},{"d":"1997-11-10","o":28.62,"h":28.88,"l":28.12,"c":28.19,"v":157800},{"d":"1997-11-11","o":28.25,"h":28.31,"l":26.94,"c":27,"v":453900},{"d":"1997-11-12","o":26.94,"h":26.94,"l":25,"c":25.88,"v":932100},{"d":"1997-11-13","o":25.94,"h":26.06,"l":25.31,"c":25.31,"v":487100},{"d":"1997-11-14","o":25.38,"h":26,"l":25.25,"c":25.94,"v":411000},{"d":"1997-11-17","o":26.19,"h":27.25,"l":26.19,"c":27.06,"v":268900},{"d":"1997-11-18","o":27.38,"h":27.75,"l":27.25,"c":27.38,"v":358500},{"d":"1997-11-19","o":27.5,"h":27.62,"l":27.31,"c":27.62,"v":295700},{"d":"1997-11-20","o":27.56,"h":28.31,"l":27.56,"c":28.25,"v":341000},{"d":"1997-11-21","o":28.5,"h":28.56,"l":27.75,"c":27.81,"v":162400},{"d":"1997-11-24","o":27.81,"h":27.81,"l":26.56,"c":27,"v":396300},{"d":"1997-11-25","o":27,"h":27.38,"l":26.81,"c":27.06,"v":191400},{"d":"1997-11-26","o":26.94,"h":27.25,"l":26.81,"c":27.06,"v":178000},{"d":"1997-11-28","o":27.06,"h":27.69,"l":27,"c":27.38,"v":141400},{"d":"1997-12-01","o":27.62,"h":28.56,"l":27.56,"c":28.31,"v":275700},{"d":"1997-12-02","o":28.31,"h":28.94,"l":28.19,"c":28.94,"v":370400},{"d":"1997-12-03","o":28.94,"h":29,"l":27.06,"c":27.25,"v":960800},{"d":"1997-12-04","o":27.5,"h":28.56,"l":27.5,"c":27.81,"v":306200},{"d":"1997-12-05","o":27.88,"h":28.75,"l":27.69,"c":28.5,"v":327100},{"d":"1997-12-08","o":28.44,"h":29.25,"l":28.25,"c":29.12,"v":320700},{"d":"1997-12-09","o":29.12,"h":29.94,"l":29.12,"c":29.56,"v":453500},{"d":"1997-12-10","o":29.5,"h":29.56,"l":29.19,"c":29.38,"v":209900},{"d":"1997-12-11","o":29.12,"h":29.19,"l":28.5,"c":29.06,"v":287800},{"d":"1997-12-12","o":28.88,"h":29,"l":28.62,"c":28.69,"v":184500},{"d":"1997-12-15","o":28.69,"h":28.75,"l":27.81,"c":28.38,"v":239900},{"d":"1997-12-16","o":28.31,"h":29.19,"l":28,"c":28.56,"v":285300},{"d":"1997-12-17","o":29.5,"h":29.75,"l":29.06,"c":29.12,"v":254900},{"d":"1997-12-18","o":29.5,"h":29.94,"l":28.94,"c":29.06,"v":239100},{"d":"1997-12-19","o":28.88,"h":29.38,"l":28.5,"c":29.38,"v":218900},{"d":"1997-12-22","o":29.38,"h":29.44,"l":28.81,"c":28.88,"v":110100},{"d":"1997-12-23","o":29.12,"h":29.5,"l":28.75,"c":29.44,"v":131200},{"d":"1997-12-24","o":29.44,"h":29.5,"l":28.88,"c":28.94,"v":42900},{"d":"1997-12-26","o":29.19,"h":29.19,"l":28.75,"c":28.81,"v":29900},{"d":"1997-12-29","o":28.81,"h":29.25,"l":28.81,"c":29.19,"v":69400},{"d":"1997-12-30","o":29.19,"h":29.44,"l":29,"c":29.44,"v":357100},{"d":"1997-12-31","o":29.44,"h":29.44,"l":29,"c":29.25,"v":332600},{"d":"1998-01-02","o":29.5,"h":30.06,"l":29.44,"c":29.81,"v":134300},{"d":"1998-01-05","o":30,"h":30.94,"l":30,"c":30.56,"v":289200},{"d":"1998-01-06","o":30.56,"h":30.69,"l":30.25,"c":30.25,"v":304000},{"d":"1998-01-07","o":30.25,"h":30.25,"l":29.12,"c":29.25,"v":197800},{"d":"1998-01-08","o":29.38,"h":29.69,"l":28.75,"c":29.12,"v":469300},{"d":"1998-01-09","o":29.06,"h":29.06,"l":27.88,"c":28,"v":320600},{"d":"1998-01-12","o":27.56,"h":28.69,"l":27.12,"c":28.69,"v":476700},{"d":"1998-01-13","o":28.69,"h":28.94,"l":28,"c":28.88,"v":361400},{"d":"1998-01-14","o":28.81,"h":30,"l":28.75,"c":29.69,"v":597600},{"d":"1998-01-15","o":29.69,"h":29.69,"l":27.94,"c":27.94,"v":437500},{"d":"1998-01-16","o":28.19,"h":29.56,"l":28.12,"c":29.44,"v":352700},{"d":"1998-01-20","o":29.56,"h":29.56,"l":28,"c":28.38,"v":292900},{"d":"1998-01-21","o":28.62,"h":29,"l":28.25,"c":28.44,"v":205400},{"d":"1998-01-22","o":28.56,"h":28.81,"l":28.56,"c":28.62,"v":75400},{"d":"1998-01-23","o":29,"h":29.25,"l":28.56,"c":28.69,"v":150100},{"d":"1998-01-26","o":28.69,"h":28.69,"l":27.44,"c":27.88,"v":176300},{"d":"1998-01-27","o":27.88,"h":27.94,"l":26.88,"c":27.19,"v":373700},{"d":"1998-01-28","o":27.19,"h":27.38,"l":27.19,"c":27.38,"v":486200},{"d":"1998-01-29","o":27.56,"h":27.56,"l":26.88,"c":26.94,"v":340500},{"d":"1998-01-30","o":26.94,"h":27.12,"l":26.88,"c":27.06,"v":466400},{"d":"1998-02-02","o":27.62,"h":29.31,"l":27.5,"c":28.75,"v":304500},{"d":"1998-02-03","o":28.75,"h":29.25,"l":28.75,"c":29.25,"v":135200},{"d":"1998-02-04","o":29.19,"h":29.19,"l":28.62,"c":29.06,"v":142000},{"d":"1998-02-05","o":29.06,"h":29.06,"l":27.12,"c":27.38,"v":301000},{"d":"1998-02-06","o":27.5,"h":27.5,"l":27.06,"c":27.12,"v":555000},{"d":"1998-02-09","o":27.38,"h":28.44,"l":27.38,"c":27.94,"v":536900},{"d":"1998-02-10","o":28.12,"h":28.81,"l":28,"c":28.69,"v":654600},{"d":"1998-02-11","o":28.56,"h":28.69,"l":28.44,"c":28.62,"v":151800},{"d":"1998-02-12","o":28.5,"h":29.56,"l":28.44,"c":29.56,"v":360100},{"d":"1998-02-13","o":29.5,"h":29.69,"l":28.62,"c":28.81,"v":246600},{"d":"1998-02-17","o":29.5,"h":29.5,"l":28.75,"c":29,"v":377900},{"d":"1998-02-18","o":28.88,"h":29.12,"l":27.94,"c":28,"v":297800},{"d":"1998-02-19","o":28,"h":28.69,"l":27.75,"c":28.56,"v":195500},{"d":"1998-02-20","o":28.44,"h":28.44,"l":27.5,"c":28.19,"v":545100},{"d":"1998-02-23","o":28.06,"h":28.19,"l":27.62,"c":28,"v":306100},{"d":"1998-02-24","o":28.25,"h":28.56,"l":28,"c":28.06,"v":161400},{"d":"1998-02-25","o":28,"h":28.44,"l":27.81,"c":28.44,"v":170900},{"d":"1998-02-26","o":28.25,"h":28.25,"l":27.94,"c":27.94,"v":681800},{"d":"1998-02-27","o":27.94,"h":28.38,"l":27.81,"c":28.12,"v":375900},{"d":"1998-03-02","o":28.12,"h":28.75,"l":28.12,"c":28.62,"v":197900},{"d":"1998-03-03","o":29,"h":29.06,"l":28.75,"c":29.06,"v":188000},{"d":"1998-03-04","o":29.06,"h":29.25,"l":28.75,"c":29,"v":329700},{"d":"1998-03-05","o":28.5,"h":29.31,"l":28.5,"c":29.31,"v":272500},{"d":"1998-03-06","o":29.25,"h":29.94,"l":29.25,"c":29.94,"v":236200},{"d":"1998-03-09","o":29.81,"h":29.81,"l":29.31,"c":29.44,"v":301800},{"d":"1998-03-10","o":29.38,"h":29.75,"l":29.25,"c":29.69,"v":357200},{"d":"1998-03-11","o":29.62,"h":30,"l":29.44,"c":29.94,"v":313700},{"d":"1998-03-12","o":30.12,"h":30.44,"l":29.88,"c":30.19,"v":264300},{"d":"1998-03-13","o":30.19,"h":30.44,"l":30.12,"c":30.25,"v":124200},{"d":"1998-03-16","o":30.19,"h":30.31,"l":29.94,"c":30.06,"v":136300},{"d":"1998-03-17","o":29.81,"h":30,"l":29.62,"c":29.81,"v":192200},{"d":"1998-03-18","o":29.62,"h":29.81,"l":29,"c":29.25,"v":575000},{"d":"1998-03-19","o":29.12,"h":29.38,"l":29,"c":29.25,"v":359300},{"d":"1998-03-20","o":29.31,"h":29.75,"l":29,"c":29.5,"v":210000},{"d":"1998-03-23","o":29.56,"h":29.56,"l":29.06,"c":29.12,"v":260900},{"d":"1998-03-24","o":29.25,"h":29.25,"l":29.06,"c":29.25,"v":202000},{"d":"1998-03-25","o":29.25,"h":29.75,"l":29.25,"c":29.44,"v":124200},{"d":"1998-03-26","o":29.44,"h":29.62,"l":29.38,"c":29.56,"v":321600},{"d":"1998-03-27","o":29.5,"h":29.75,"l":29.44,"c":29.5,"v":214500},{"d":"1998-03-30","o":29.5,"h":29.62,"l":29.5,"c":29.5,"v":160200},{"d":"1998-03-31","o":29.5,"h":29.88,"l":29.44,"c":29.69,"v":309500},{"d":"1998-04-01","o":29.69,"h":29.75,"l":29.19,"c":29.44,"v":347000},{"d":"1998-04-02","o":29.31,"h":29.44,"l":28.75,"c":29,"v":237400},{"d":"1998-04-03","o":29.06,"h":29.12,"l":28.5,"c":28.62,"v":177300},{"d":"1998-04-06","o":28.62,"h":28.69,"l":27.75,"c":28,"v":206100},{"d":"1998-04-07","o":27.88,"h":28.19,"l":27.75,"c":27.94,"v":217400},{"d":"1998-04-08","o":27.81,"h":27.94,"l":27.5,"c":27.56,"v":311800},{"d":"1998-04-09","o":27.75,"h":27.88,"l":27.56,"c":27.62,"v":489000},{"d":"1998-04-13","o":27.56,"h":27.62,"l":27.38,"c":27.44,"v":425700},{"d":"1998-04-14","o":27.38,"h":27.44,"l":27.19,"c":27.38,"v":1254600},{"d":"1998-04-15","o":27.44,"h":27.5,"l":27.12,"c":27.25,"v":618000},{"d":"1998-04-16","o":27.25,"h":27.25,"l":26.88,"c":26.88,"v":301700},{"d":"1998-04-17","o":26.88,"h":27.19,"l":26.38,"c":26.94,"v":478100},{"d":"1998-04-20","o":26.94,"h":27,"l":26.5,"c":26.62,"v":411700},{"d":"1998-04-21","o":26.69,"h":27.19,"l":26.69,"c":26.94,"v":774400},{"d":"1998-04-22","o":26.94,"h":27,"l":26.69,"c":26.88,"v":180000},{"d":"1998-04-23","o":26.88,"h":27.25,"l":26.75,"c":26.81,"v":690500},{"d":"1998-04-24","o":26.69,"h":27.06,"l":26.69,"c":26.69,"v":191200},{"d":"1998-04-27","o":26.56,"h":26.56,"l":25.62,"c":26,"v":482200},{"d":"1998-04-28","o":26,"h":26.19,"l":25.75,"c":25.94,"v":420000},{"d":"1998-04-29","o":26,"h":26.5,"l":26,"c":26.25,"v":687200},{"d":"1998-04-30","o":26.5,"h":27.31,"l":26.44,"c":26.75,"v":738500},{"d":"1998-05-01","o":26.69,"h":27.25,"l":26.62,"c":27,"v":633600},{"d":"1998-05-04","o":27.12,"h":27.5,"l":27.12,"c":27.38,"v":527100},{"d":"1998-05-05","o":27.31,"h":27.31,"l":26.81,"c":26.88,"v":389700},{"d":"1998-05-06","o":27,"h":27.38,"l":26.88,"c":26.94,"v":589000},{"d":"1998-05-07","o":27,"h":27.12,"l":26.62,"c":26.69,"v":454700},{"d":"1998-05-08","o":26.69,"h":26.75,"l":26.62,"c":26.69,"v":247600},{"d":"1998-05-11","o":26.75,"h":27.31,"l":26.75,"c":26.88,"v":550500},{"d":"1998-05-12","o":27,"h":27.06,"l":26.75,"c":26.94,"v":422500},{"d":"1998-05-13","o":26.88,"h":27.25,"l":26.88,"c":27.19,"v":286200},{"d":"1998-05-14","o":27,"h":27.38,"l":26.88,"c":27.31,"v":612200},{"d":"1998-05-15","o":27.31,"h":27.31,"l":26.25,"c":26.25,"v":178800},{"d":"1998-05-18","o":26.94,"h":27.19,"l":26.75,"c":27.19,"v":661100},{"d":"1998-05-19","o":27.06,"h":27.69,"l":27,"c":27.56,"v":538500},{"d":"1998-05-20","o":27.5,"h":27.69,"l":27,"c":27.38,"v":712000},{"d":"1998-05-21","o":27.12,"h":27.25,"l":26.88,"c":27,"v":203600},{"d":"1998-05-22","o":27,"h":27,"l":26.88,"c":27,"v":212000},{"d":"1998-05-26","o":27,"h":27,"l":26.5,"c":26.56,"v":439400},{"d":"1998-05-27","o":26.5,"h":26.5,"l":25.94,"c":26.19,"v":682800},{"d":"1998-05-28","o":26.19,"h":26.81,"l":25.69,"c":25.75,"v":506900},{"d":"1998-05-29","o":25.81,"h":25.94,"l":25,"c":25.12,"v":319600},{"d":"1998-06-01","o":25.25,"h":25.25,"l":23.62,"c":23.75,"v":1175400},{"d":"1998-06-02","o":24,"h":24.19,"l":23.88,"c":24,"v":917900},{"d":"1998-06-03","o":24,"h":24,"l":23.88,"c":23.94,"v":369400},{"d":"1998-06-04","o":23.94,"h":24,"l":23.75,"c":23.81,"v":237400},{"d":"1998-06-05","o":23.81,"h":23.81,"l":23.38,"c":23.38,"v":281900},{"d":"1998-06-08","o":23.38,"h":23.69,"l":23.38,"c":23.5,"v":551500},{"d":"1998-06-09","o":23.38,"h":23.62,"l":23.25,"c":23.5,"v":780400},{"d":"1998-06-10","o":23.5,"h":23.81,"l":23.5,"c":23.56,"v":638900},{"d":"1998-06-11","o":23.38,"h":23.5,"l":22.88,"c":23,"v":382400},{"d":"1998-06-12","o":23,"h":23.19,"l":22.81,"c":23.06,"v":441000},{"d":"1998-06-15","o":23,"h":23.19,"l":22.94,"c":22.94,"v":211600},{"d":"1998-06-16","o":22.88,"h":23.25,"l":22.88,"c":23.25,"v":252400},{"d":"1998-06-17","o":23.31,"h":23.75,"l":23.25,"c":23.56,"v":479900},{"d":"1998-06-18","o":23.56,"h":23.56,"l":23.12,"c":23.31,"v":279600},{"d":"1998-06-19","o":23.19,"h":23.38,"l":22.56,"c":22.62,"v":367800},{"d":"1998-06-22","o":22.75,"h":22.88,"l":22.38,"c":22.38,"v":129900},{"d":"1998-06-23","o":22.38,"h":22.38,"l":22,"c":22.06,"v":297400},{"d":"1998-06-24","o":22.12,"h":22.5,"l":22.06,"c":22.31,"v":153000},{"d":"1998-06-25","o":22.31,"h":22.38,"l":21.81,"c":21.94,"v":295100},{"d":"1998-06-26","o":21.94,"h":22.25,"l":20.56,"c":20.88,"v":365400},{"d":"1998-06-29","o":21,"h":21,"l":20.19,"c":20.44,"v":645300},{"d":"1998-06-30","o":20.69,"h":21,"l":20.31,"c":20.56,"v":408100},{"d":"1998-07-01","o":20.62,"h":20.75,"l":20.38,"c":20.5,"v":376400},{"d":"1998-07-02","o":20.5,"h":20.5,"l":19.62,"c":19.94,"v":289800},{"d":"1998-07-06","o":19.94,"h":20.5,"l":19.69,"c":20.5,"v":360300},{"d":"1998-07-07","o":20.5,"h":20.88,"l":20.25,"c":20.69,"v":327000},{"d":"1998-07-08","o":20.62,"h":20.88,"l":20,"c":20.19,"v":675100},{"d":"1998-07-09","o":20,"h":20.12,"l":19.5,"c":19.75,"v":859200},{"d":"1998-07-10","o":19.62,"h":19.62,"l":18.5,"c":18.81,"v":1064000},{"d":"1998-07-13","o":18.81,"h":19,"l":18.5,"c":18.5,"v":306300},{"d":"1998-07-14","o":18.56,"h":18.81,"l":18.5,"c":18.75,"v":550400},{"d":"1998-07-15","o":18.88,"h":18.94,"l":18.38,"c":18.69,"v":383800},{"d":"1998-07-16","o":18.75,"h":18.94,"l":18.5,"c":18.88,"v":377600},{"d":"1998-07-17","o":18.69,"h":18.88,"l":18.19,"c":18.5,"v":268300},{"d":"1998-07-20","o":18.31,"h":18.38,"l":17.06,"c":17.75,"v":332800},{"d":"1998-07-21","o":17.75,"h":18.25,"l":17.5,"c":17.62,"v":435500},{"d":"1998-07-22","o":17.62,"h":17.62,"l":16.62,"c":16.62,"v":861000},{"d":"1998-07-23","o":16.75,"h":16.81,"l":16.62,"c":16.62,"v":369600},{"d":"1998-07-24","o":16.62,"h":17.38,"l":16.62,"c":16.88,"v":378000},{"d":"1998-07-27","o":16.88,"h":16.88,"l":16.06,"c":16.19,"v":189600},{"d":"1998-07-28","o":16.19,"h":16.19,"l":15.12,"c":15.31,"v":250000},{"d":"1998-07-29","o":15.38,"h":15.81,"l":15.25,"c":15.75,"v":219000},{"d":"1998-07-30","o":15.5,"h":15.5,"l":13.5,"c":13.69,"v":2015700},{"d":"1998-07-31","o":13.56,"h":13.56,"l":12.5,"c":12.75,"v":1030300},{"d":"1998-08-03","o":12.62,"h":12.81,"l":11.56,"c":11.62,"v":506600},{"d":"1998-08-04","o":11.94,"h":12,"l":10.88,"c":11.06,"v":568300},{"d":"1998-08-05","o":11.19,"h":11.19,"l":10.75,"c":11,"v":628300},{"d":"1998-08-06","o":10.94,"h":11,"l":10.81,"c":10.94,"v":888100},{"d":"1998-08-07","o":11,"h":11.5,"l":10.94,"c":11.25,"v":676000},{"d":"1998-08-10","o":11.12,"h":11.38,"l":10.44,"c":10.44,"v":630000},{"d":"1998-08-11","o":10.12,"h":10.19,"l":9,"c":9.5,"v":921400},{"d":"1998-08-12","o":9.38,"h":10.25,"l":9.25,"c":10.06,"v":1933200},{"d":"1998-08-13","o":9.94,"h":10.06,"l":9.44,"c":9.62,"v":466700},{"d":"1998-08-14","o":9.75,"h":9.88,"l":8.81,"c":9.25,"v":1000700},{"d":"1998-08-17","o":9.25,"h":9.38,"l":9.19,"c":9.38,"v":475700},{"d":"1998-08-18","o":9.38,"h":10.12,"l":9.38,"c":10,"v":985100},{"d":"1998-08-19","o":10,"h":10.12,"l":9.06,"c":9.44,"v":590500},{"d":"1998-08-20","o":9.44,"h":9.44,"l":9,"c":9.19,"v":470600},{"d":"1998-08-21","o":9.12,"h":9.12,"l":8.88,"c":9.12,"v":350200},{"d":"1998-08-24","o":9.12,"h":9.5,"l":9.12,"c":9.44,"v":666200},{"d":"1998-08-25","o":9.38,"h":9.62,"l":9,"c":9.06,"v":829600},{"d":"1998-08-26","o":9.06,"h":9.5,"l":9,"c":9.44,"v":952100},{"d":"1998-08-27","o":9.31,"h":9.31,"l":9,"c":9.12,"v":1300400},{"d":"1998-08-28","o":9.25,"h":9.5,"l":9.06,"c":9.19,"v":586000},{"d":"1998-08-31","o":9.25,"h":9.38,"l":8.56,"c":8.62,"v":569600},{"d":"1998-09-01","o":8.75,"h":8.94,"l":8.25,"c":8.38,"v":726500},{"d":"1998-09-02","o":8.5,"h":8.75,"l":8.44,"c":8.5,"v":522600},{"d":"1998-09-03","o":8.5,"h":8.56,"l":8.06,"c":8.12,"v":584900},{"d":"1998-09-04","o":8.5,"h":8.5,"l":8.12,"c":8.31,"v":466100},{"d":"1998-09-08","o":9,"h":9.06,"l":8.56,"c":8.69,"v":622500},{"d":"1998-09-09","o":8.81,"h":8.88,"l":8.44,"c":8.5,"v":614800},{"d":"1998-09-10","o":8.5,"h":8.5,"l":8,"c":8.12,"v":792800},{"d":"1998-09-11","o":8.06,"h":8.31,"l":8,"c":8.31,"v":452200},{"d":"1998-09-14","o":8.38,"h":8.56,"l":8.19,"c":8.31,"v":399500},{"d":"1998-09-15","o":8.38,"h":8.44,"l":8.25,"c":8.38,"v":323600},{"d":"1998-09-16","o":8.31,"h":8.38,"l":8.12,"c":8.19,"v":304500},{"d":"1998-09-17","o":8.25,"h":8.25,"l":8.06,"c":8.12,"v":324300},{"d":"1998-09-18","o":8.19,"h":8.25,"l":8.12,"c":8.12,"v":218000},{"d":"1998-09-21","o":7.81,"h":7.81,"l":7,"c":7.19,"v":6914400},{"d":"1998-09-22","o":7.31,"h":7.38,"l":6.69,"c":7.06,"v":1335900},{"d":"1998-09-23","o":7,"h":7.12,"l":6.62,"c":6.81,"v":701100},{"d":"1998-09-24","o":6.75,"h":6.81,"l":6.25,"c":6.44,"v":806800},{"d":"1998-09-25","o":6.44,"h":6.56,"l":5.81,"c":6.5,"v":949900},{"d":"1998-09-28","o":6.56,"h":6.75,"l":6.25,"c":6.56,"v":523500},{"d":"1998-09-29","o":6.62,"h":6.75,"l":6.31,"c":6.5,"v":641800},{"d":"1998-09-30","o":6.44,"h":6.62,"l":6.12,"c":6.5,"v":548100},{"d":"1998-10-01","o":6.5,"h":6.56,"l":6,"c":6.31,"v":1040600},{"d":"1998-10-02","o":6.31,"h":6.38,"l":6,"c":6.25,"v":404100},{"d":"1998-10-05","o":6.25,"h":6.25,"l":5.94,"c":6,"v":334500},{"d":"1998-10-06","o":6.12,"h":6.31,"l":6,"c":6.19,"v":769800},{"d":"1998-10-07","o":6.19,"h":6.44,"l":6.12,"c":6.31,"v":673700},{"d":"1998-10-08","o":6.06,"h":6.06,"l":5.25,"c":5.75,"v":1466800},{"d":"1998-10-09","o":5.88,"h":6.38,"l":5.75,"c":6.25,"v":950500},{"d":"1998-10-12","o":6.44,"h":6.69,"l":6.31,"c":6.44,"v":577000},{"d":"1998-10-13","o":6.56,"h":6.56,"l":6.12,"c":6.19,"v":439700},{"d":"1998-10-14","o":6.25,"h":6.44,"l":5.94,"c":6.31,"v":712100},{"d":"1998-10-15","o":6.38,"h":6.62,"l":6.31,"c":6.62,"v":783200},{"d":"1998-10-16","o":6.62,"h":6.88,"l":6.56,"c":6.75,"v":313000},{"d":"1998-10-19","o":6.88,"h":8.31,"l":6.88,"c":8.25,"v":1156300},{"d":"1998-10-20","o":8.38,"h":10.75,"l":8.38,"c":10.38,"v":2466700},{"d":"1998-10-21","o":10.25,"h":10.31,"l":9.38,"c":9.75,"v":767000},{"d":"1998-10-22","o":9.75,"h":9.75,"l":9.25,"c":9.5,"v":726700},{"d":"1998-10-23","o":9.44,"h":9.44,"l":8.81,"c":9,"v":765000},{"d":"1998-10-26","o":8.88,"h":8.94,"l":8.69,"c":8.81,"v":251500},{"d":"1998-10-27","o":8.88,"h":9.31,"l":8.81,"c":9.19,"v":711200},{"d":"1998-10-28","o":9.12,"h":9.12,"l":8.75,"c":8.88,"v":362300},{"d":"1998-10-29","o":8.75,"h":9.62,"l":8.56,"c":9.44,"v":747900},{"d":"1998-10-30","o":9.31,"h":9.56,"l":9,"c":9.38,"v":760700},{"d":"1998-11-02","o":9.38,"h":9.44,"l":9.12,"c":9.25,"v":322800},{"d":"1998-11-03","o":9.25,"h":9.75,"l":9.12,"c":9.62,"v":407500},{"d":"1998-11-04","o":9.75,"h":9.88,"l":9.44,"c":9.5,"v":327300},{"d":"1998-11-05","o":9.56,"h":9.56,"l":9,"c":9.38,"v":221200},{"d":"1998-11-06","o":9.31,"h":9.44,"l":9,"c":9.12,"v":354600},{"d":"1998-11-09","o":9.12,"h":9.19,"l":8.81,"c":9.12,"v":215100},{"d":"1998-11-10","o":9,"h":9.12,"l":8.81,"c":8.94,"v":330600},{"d":"1998-11-11","o":8.94,"h":8.94,"l":8.31,"c":8.75,"v":374700},{"d":"1998-11-12","o":8.69,"h":8.75,"l":8,"c":8.5,"v":301600},{"d":"1998-11-13","o":8.44,"h":8.5,"l":8.19,"c":8.38,"v":167000},{"d":"1998-11-16","o":8.44,"h":8.5,"l":8.25,"c":8.5,"v":314900},{"d":"1998-11-17","o":8.44,"h":8.56,"l":8.38,"c":8.56,"v":171400},{"d":"1998-11-18","o":8.56,"h":8.62,"l":8.38,"c":8.44,"v":175700},{"d":"1998-11-19","o":8.44,"h":8.44,"l":7.94,"c":8.12,"v":331100},{"d":"1998-11-20","o":8,"h":8,"l":7.75,"c":7.94,"v":280900},{"d":"1998-11-23","o":7.94,"h":8,"l":7.62,"c":7.88,"v":364100},{"d":"1998-11-24","o":7.94,"h":8.25,"l":7.69,"c":7.88,"v":555200},{"d":"1998-11-25","o":8,"h":8.19,"l":7.94,"c":8.06,"v":421700},{"d":"1998-11-27","o":8.06,"h":8.19,"l":7.94,"c":8.06,"v":113000},{"d":"1998-11-30","o":8.12,"h":8.19,"l":7.94,"c":8.19,"v":338300},{"d":"1998-12-01","o":8,"h":8.19,"l":7.94,"c":8.06,"v":296900},{"d":"1998-12-02","o":8.12,"h":8.12,"l":7.75,"c":7.81,"v":258200},{"d":"1998-12-03","o":7.81,"h":7.94,"l":7.62,"c":7.88,"v":199500},{"d":"1998-12-04","o":7.88,"h":7.88,"l":7.31,"c":7.5,"v":475300},{"d":"1998-12-07","o":7.62,"h":7.69,"l":7.5,"c":7.69,"v":326200},{"d":"1998-12-08","o":7.62,"h":7.75,"l":7.56,"c":7.56,"v":141900},{"d":"1998-12-09","o":7.56,"h":7.56,"l":7.38,"c":7.38,"v":306800},{"d":"1998-12-10","o":7.5,"h":7.56,"l":7.12,"c":7.25,"v":230600},{"d":"1998-12-11","o":7.25,"h":7.25,"l":7,"c":7.19,"v":301500},{"d":"1998-12-14","o":7.19,"h":7.19,"l":6.69,"c":6.81,"v":362400},{"d":"1998-12-15","o":6.81,"h":6.94,"l":6.69,"c":6.69,"v":221400},{"d":"1998-12-16","o":6.81,"h":7.12,"l":6.56,"c":7.06,"v":240800},{"d":"1998-12-17","o":7,"h":7.25,"l":6.88,"c":7.19,"v":189300},{"d":"1998-12-18","o":7.06,"h":7.31,"l":7,"c":7.25,"v":304400},{"d":"1998-12-21","o":7.25,"h":7.38,"l":6.88,"c":6.94,"v":242600},{"d":"1998-12-22","o":6.94,"h":7,"l":6.56,"c":6.94,"v":348800},{"d":"1998-12-23","o":7,"h":7,"l":6.75,"c":7,"v":195100},{"d":"1998-12-24","o":6.94,"h":7,"l":6.75,"c":6.75,"v":78200},{"d":"1998-12-28","o":6.81,"h":6.94,"l":6.5,"c":6.62,"v":421200},{"d":"1998-12-29","o":6.69,"h":6.75,"l":6.44,"c":6.56,"v":514800},{"d":"1998-12-30","o":6.5,"h":7.12,"l":6.31,"c":7.06,"v":515600},{"d":"1998-12-31","o":7.06,"h":7.94,"l":7,"c":7.88,"v":571500},{"d":"1999-01-04","o":7.88,"h":8.06,"l":7.38,"c":7.5,"v":677900},{"d":"1999-01-05","o":7.44,"h":7.56,"l":7.25,"c":7.5,"v":233700},{"d":"1999-01-06","o":7.5,"h":7.62,"l":7.31,"c":7.56,"v":302500},{"d":"1999-01-07","o":7.5,"h":7.5,"l":7.31,"c":7.44,"v":140200},{"d":"1999-01-08","o":7.5,"h":8.25,"l":7.38,"c":8.19,"v":1837800},{"d":"1999-01-11","o":8.12,"h":8.38,"l":8,"c":8.19,"v":509100},{"d":"1999-01-12","o":8.12,"h":8.12,"l":7.75,"c":7.88,"v":213000},{"d":"1999-01-13","o":7.62,"h":7.81,"l":7.5,"c":7.69,"v":333600},{"d":"1999-01-14","o":7.69,"h":7.69,"l":7.44,"c":7.44,"v":170700},{"d":"1999-01-15","o":7.38,"h":8.06,"l":7.38,"c":8,"v":541800},{"d":"1999-01-19","o":8.06,"h":8.25,"l":8,"c":8.25,"v":573100},{"d":"1999-01-20","o":8.31,"h":8.44,"l":8.25,"c":8.38,"v":353100},{"d":"1999-01-21","o":8.38,"h":8.44,"l":8.19,"c":8.25,"v":183800},{"d":"1999-01-22","o":8.25,"h":8.31,"l":8.06,"c":8.19,"v":182700},{"d":"1999-01-25","o":8.12,"h":8.25,"l":8,"c":8.19,"v":177800},{"d":"1999-01-26","o":8.19,"h":8.19,"l":7.94,"c":8,"v":205000},{"d":"1999-01-27","o":8,"h":8,"l":7.25,"c":7.38,"v":424500},{"d":"1999-01-28","o":7.44,"h":7.5,"l":7.25,"c":7.31,"v":211500},{"d":"1999-01-29","o":7.38,"h":7.44,"l":7.25,"c":7.38,"v":225200},{"d":"1999-02-01","o":7.5,"h":7.56,"l":7.38,"c":7.44,"v":181500},{"d":"1999-02-02","o":7.44,"h":7.5,"l":7.38,"c":7.5,"v":113000},{"d":"1999-02-03","o":7.5,"h":7.5,"l":7.25,"c":7.38,"v":196000},{"d":"1999-02-04","o":7.38,"h":7.75,"l":7.38,"c":7.69,"v":240200},{"d":"1999-02-05","o":7.69,"h":8.31,"l":7.5,"c":8.19,"v":762200},{"d":"1999-02-08","o":8.19,"h":8.62,"l":8.12,"c":8.56,"v":569700},{"d":"1999-02-09","o":8.62,"h":8.69,"l":8,"c":8.12,"v":385500},{"d":"1999-02-10","o":8.12,"h":8.12,"l":7.75,"c":7.88,"v":227800},{"d":"1999-02-11","o":7.81,"h":7.88,"l":7.19,"c":7.5,"v":530300},{"d":"1999-02-12","o":7.5,"h":7.62,"l":7.12,"c":7.25,"v":478600},{"d":"1999-02-16","o":7.25,"h":7.44,"l":7,"c":7.12,"v":381100},{"d":"1999-02-17","o":7,"h":7.12,"l":6.94,"c":7,"v":227300},{"d":"1999-02-18","o":7,"h":7.12,"l":7,"c":7.12,"v":184500},{"d":"1999-02-19","o":7.06,"h":7.31,"l":6.94,"c":7.19,"v":977400},{"d":"1999-02-22","o":7.25,"h":7.25,"l":7,"c":7.06,"v":291800},{"d":"1999-02-23","o":7.12,"h":7.12,"l":6.81,"c":6.88,"v":255600},{"d":"1999-02-24","o":6.88,"h":7,"l":6.88,"c":6.94,"v":341100},{"d":"1999-02-25","o":6.94,"h":6.94,"l":6.5,"c":6.69,"v":794400},{"d":"1999-02-26","o":6.75,"h":6.75,"l":6.5,"c":6.56,"v":208400},{"d":"1999-03-01","o":6.56,"h":6.62,"l":6.38,"c":6.56,"v":291300},{"d":"1999-03-02","o":6.62,"h":6.62,"l":6.25,"c":6.5,"v":374000},{"d":"1999-03-03","o":6.5,"h":6.5,"l":6.19,"c":6.38,"v":361900},{"d":"1999-03-04","o":6.44,"h":6.56,"l":6.31,"c":6.5,"v":334900},{"d":"1999-03-05","o":6.5,"h":6.62,"l":6.44,"c":6.62,"v":171800},{"d":"1999-03-08","o":6.56,"h":6.62,"l":6.44,"c":6.5,"v":322200},{"d":"1999-03-09","o":6.25,"h":6.38,"l":6.19,"c":6.25,"v":436800},{"d":"1999-03-10","o":6.25,"h":6.38,"l":6.06,"c":6.06,"v":254900},{"d":"1999-03-11","o":6.06,"h":6.25,"l":6.06,"c":6.25,"v":338600},{"d":"1999-03-12","o":6.19,"h":6.38,"l":6.06,"c":6.31,"v":938600},{"d":"1999-03-15","o":6.38,"h":6.44,"l":6.06,"c":6.25,"v":389100},{"d":"1999-03-16","o":6.12,"h":6.25,"l":6.06,"c":6.06,"v":532500},{"d":"1999-03-17","o":6.5,"h":6.81,"l":6.5,"c":6.56,"v":984700},{"d":"1999-03-18","o":6.62,"h":6.75,"l":6.44,"c":6.5,"v":599900},{"d":"1999-03-19","o":6.25,"h":6.38,"l":6,"c":6.19,"v":1440400},{"d":"1999-03-22","o":6.19,"h":6.56,"l":6.12,"c":6.5,"v":1102600},{"d":"1999-03-23","o":6.5,"h":6.62,"l":6.25,"c":6.38,"v":380800},{"d":"1999-03-24","o":6.31,"h":6.38,"l":6,"c":6.19,"v":469800},{"d":"1999-03-25","o":6.19,"h":6.38,"l":6.12,"c":6.19,"v":319000},{"d":"1999-03-26","o":6.25,"h":6.38,"l":6.12,"c":6.31,"v":451500},{"d":"1999-03-29","o":6.38,"h":6.56,"l":6.31,"c":6.38,"v":457400},{"d":"1999-03-30","o":6.31,"h":6.44,"l":6.25,"c":6.31,"v":345600},{"d":"1999-03-31","o":6.44,"h":6.62,"l":6.44,"c":6.56,"v":475800},{"d":"1999-04-01","o":6.56,"h":6.62,"l":6.5,"c":6.56,"v":132900},{"d":"1999-04-05","o":6.62,"h":6.69,"l":6.31,"c":6.31,"v":180900},{"d":"1999-04-06","o":6.25,"h":6.38,"l":6.25,"c":6.31,"v":292800},{"d":"1999-04-07","o":6.31,"h":6.38,"l":6.19,"c":6.31,"v":215800},{"d":"1999-04-08","o":6.44,"h":6.81,"l":6.38,"c":6.75,"v":399400},{"d":"1999-04-09","o":6.88,"h":7.69,"l":6.88,"c":7.56,"v":579700},{"d":"1999-04-12","o":7.5,"h":7.56,"l":7.19,"c":7.25,"v":330500},{"d":"1999-04-13","o":7.25,"h":7.25,"l":6.88,"c":6.94,"v":370100},{"d":"1999-04-14","o":6.88,"h":8.25,"l":6.75,"c":7.62,"v":1896300},{"d":"1999-04-15","o":7.94,"h":8.75,"l":7.94,"c":8.69,"v":1735900},{"d":"1999-04-16","o":8.81,"h":9.69,"l":8.5,"c":9.06,"v":1324500},{"d":"1999-04-19","o":9.12,"h":9.69,"l":8.94,"c":9.38,"v":1216300},{"d":"1999-04-20","o":9.25,"h":9.25,"l":9,"c":9.12,"v":745200},{"d":"1999-04-21","o":9.19,"h":9.25,"l":8.88,"c":9,"v":603700},{"d":"1999-04-22","o":9,"h":9.06,"l":8.81,"c":8.94,"v":435100},{"d":"1999-04-23","o":8.88,"h":9.12,"l":8.5,"c":8.75,"v":992200},{"d":"1999-04-26","o":8.69,"h":8.69,"l":8.31,"c":8.5,"v":213900},{"d":"1999-04-27","o":8.56,"h":8.88,"l":8.44,"c":8.56,"v":332100},{"d":"1999-04-28","o":8.62,"h":8.94,"l":8.5,"c":8.81,"v":283300},{"d":"1999-04-29","o":8.75,"h":9.5,"l":8.75,"c":9.38,"v":800900},{"d":"1999-04-30","o":9.75,"h":10.06,"l":9.62,"c":9.88,"v":1378600},{"d":"1999-05-03","o":9.94,"h":10.88,"l":9.94,"c":10.88,"v":1052100},{"d":"1999-05-04","o":11,"h":12,"l":11,"c":11.25,"v":1393300},{"d":"1999-05-05","o":11.25,"h":11.25,"l":10.81,"c":10.94,"v":353900},{"d":"1999-05-06","o":10.81,"h":11.12,"l":10.69,"c":10.81,"v":286900},{"d":"1999-05-07","o":10.81,"h":11,"l":10.62,"c":10.75,"v":223300},{"d":"1999-05-10","o":10.69,"h":10.94,"l":10.12,"c":10.81,"v":402600},{"d":"1999-05-11","o":11,"h":11.31,"l":10.81,"c":11.12,"v":954200},{"d":"1999-05-12","o":11.06,"h":11.06,"l":10.62,"c":10.75,"v":270100},{"d":"1999-05-13","o":10.81,"h":11,"l":10.56,"c":10.62,"v":340900},{"d":"1999-05-14","o":10.5,"h":10.62,"l":10.44,"c":10.62,"v":226700},{"d":"1999-05-17","o":10.75,"h":11.81,"l":10.75,"c":11.19,"v":770100},{"d":"1999-05-18","o":11.25,"h":11.25,"l":10.19,"c":10.25,"v":375500},{"d":"1999-05-19","o":10.25,"h":10.5,"l":9.88,"c":9.94,"v":304500},{"d":"1999-05-20","o":10,"h":10.69,"l":9.94,"c":10.62,"v":324600},{"d":"1999-05-21","o":11.88,"h":12.94,"l":11.62,"c":12.94,"v":2128200},{"d":"1999-05-24","o":12.94,"h":13.44,"l":12.5,"c":12.62,"v":1596800},{"d":"1999-05-25","o":12.62,"h":12.75,"l":11.75,"c":11.94,"v":860400},{"d":"1999-05-26","o":11.94,"h":12,"l":11.25,"c":11.75,"v":483300},{"d":"1999-05-27","o":11.75,"h":12.69,"l":11.31,"c":11.31,"v":599300},{"d":"1999-05-28","o":11.44,"h":11.69,"l":11.38,"c":11.62,"v":271100},{"d":"1999-06-01","o":11.75,"h":12.06,"l":11.75,"c":11.88,"v":346800},{"d":"1999-06-02","o":11.25,"h":11.38,"l":11,"c":11.12,"v":495600},{"d":"1999-06-03","o":11.19,"h":11.31,"l":10.75,"c":11.25,"v":366000},{"d":"1999-06-04","o":11.38,"h":11.56,"l":11.31,"c":11.56,"v":221500},{"d":"1999-06-07","o":11.62,"h":12.19,"l":11.5,"c":11.75,"v":314800},{"d":"1999-06-08","o":11.75,"h":11.88,"l":11.5,"c":11.56,"v":205400},{"d":"1999-06-09","o":11.56,"h":11.56,"l":10.88,"c":11,"v":333800},{"d":"1999-06-10","o":11,"h":11,"l":10.31,"c":10.81,"v":360000},{"d":"1999-06-11","o":10.94,"h":10.94,"l":10.56,"c":10.81,"v":126600},{"d":"1999-06-14","o":10.81,"h":10.94,"l":10.38,"c":10.38,"v":136100},{"d":"1999-06-15","o":10.31,"h":10.81,"l":10.31,"c":10.62,"v":116900},{"d":"1999-06-16","o":10.5,"h":10.62,"l":10.31,"c":10.5,"v":154900},{"d":"1999-06-17","o":10.38,"h":10.62,"l":10.19,"c":10.62,"v":229000},{"d":"1999-06-18","o":11.75,"h":11.81,"l":11.31,"c":11.56,"v":603100},{"d":"1999-06-21","o":11.56,"h":12.12,"l":11.56,"c":11.75,"v":618600},{"d":"1999-06-22","o":11.62,"h":11.94,"l":11.38,"c":11.38,"v":220900},{"d":"1999-06-23","o":11.19,"h":11.62,"l":11.12,"c":11.62,"v":201900},{"d":"1999-06-24","o":11.62,"h":11.62,"l":11.31,"c":11.44,"v":154700},{"d":"1999-06-25","o":11.31,"h":11.5,"l":11.19,"c":11.25,"v":248700},{"d":"1999-06-28","o":11.25,"h":11.5,"l":11.19,"c":11.5,"v":349000},{"d":"1999-06-29","o":11.62,"h":11.69,"l":11.44,"c":11.5,"v":338600},{"d":"1999-06-30","o":11.44,"h":11.44,"l":11.19,"c":11.31,"v":456900},{"d":"1999-07-01","o":11.31,"h":11.69,"l":11.31,"c":11.56,"v":237500},{"d":"1999-07-02","o":11.62,"h":11.75,"l":11.44,"c":11.62,"v":173100},{"d":"1999-07-06","o":11.62,"h":11.62,"l":11.31,"c":11.38,"v":160300},{"d":"1999-07-07","o":11.25,"h":11.31,"l":10.81,"c":10.88,"v":282200},{"d":"1999-07-08","o":10.81,"h":10.81,"l":10.62,"c":10.75,"v":284600},{"d":"1999-07-09","o":10.81,"h":11.25,"l":10.81,"c":11.25,"v":321600},{"d":"1999-07-12","o":11.25,"h":11.5,"l":11.12,"c":11.31,"v":254900},{"d":"1999-07-13","o":11.44,"h":11.44,"l":11.25,"c":11.38,"v":294100},{"d":"1999-07-14","o":11.44,"h":11.44,"l":11.12,"c":11.19,"v":288400},{"d":"1999-07-15","o":11.12,"h":11.25,"l":11,"c":11.19,"v":184900},{"d":"1999-07-16","o":11.19,"h":11.31,"l":11,"c":11.06,"v":82900},{"d":"1999-07-19","o":11.06,"h":11.19,"l":11,"c":11.12,"v":208100},{"d":"1999-07-20","o":11.06,"h":11.12,"l":10.81,"c":10.94,"v":145700},{"d":"1999-07-21","o":10.94,"h":11,"l":10.75,"c":11,"v":119100},{"d":"1999-07-22","o":10.88,"h":10.94,"l":10.56,"c":10.94,"v":176100},{"d":"1999-07-23","o":10.88,"h":10.88,"l":10.5,"c":10.62,"v":145400},{"d":"1999-07-26","o":10.62,"h":10.69,"l":10.44,"c":10.5,"v":374400},{"d":"1999-07-27","o":10.44,"h":10.62,"l":10.31,"c":10.62,"v":158700},{"d":"1999-07-28","o":10.56,"h":10.56,"l":10.31,"c":10.5,"v":258900},{"d":"1999-07-29","o":10.25,"h":10.31,"l":9.25,"c":9.75,"v":612700},{"d":"1999-07-30","o":9.81,"h":9.81,"l":9.25,"c":9.38,"v":574500},{"d":"1999-08-02","o":9.38,"h":9.38,"l":8.5,"c":8.69,"v":694600},{"d":"1999-08-03","o":8.62,"h":8.81,"l":8.25,"c":8.69,"v":389900},{"d":"1999-08-04","o":8.62,"h":10.25,"l":8.62,"c":10,"v":659700},{"d":"1999-08-05","o":9.75,"h":9.75,"l":9.38,"c":9.5,"v":272300},{"d":"1999-08-06","o":9.38,"h":11.75,"l":9.38,"c":11.62,"v":1838000},{"d":"1999-08-09","o":11.5,"h":11.56,"l":10.62,"c":10.75,"v":704700},{"d":"1999-08-10","o":10.75,"h":10.81,"l":8.94,"c":9.94,"v":380100},{"d":"1999-08-11","o":10,"h":10.12,"l":9.94,"c":10,"v":250400},{"d":"1999-08-12","o":9.94,"h":10.75,"l":9.88,"c":10.5,"v":510900},{"d":"1999-08-13","o":10.62,"h":10.94,"l":10.5,"c":10.81,"v":163500},{"d":"1999-08-16","o":10.69,"h":10.88,"l":10.56,"c":10.81,"v":793700},{"d":"1999-08-17","o":10.75,"h":10.81,"l":10.38,"c":10.5,"v":245900},{"d":"1999-08-18","o":10.69,"h":10.88,"l":10.69,"c":10.81,"v":231900},{"d":"1999-08-19","o":10.75,"h":10.81,"l":10.69,"c":10.81,"v":313900},{"d":"1999-08-20","o":10.75,"h":10.88,"l":10.75,"c":10.88,"v":175400},{"d":"1999-08-23","o":10.81,"h":10.88,"l":10.75,"c":10.81,"v":162700},{"d":"1999-08-24","o":10.81,"h":10.88,"l":10.81,"c":10.88,"v":251700},{"d":"1999-08-25","o":10.81,"h":10.94,"l":10.75,"c":10.88,"v":170000},{"d":"1999-08-26","o":10.88,"h":11.12,"l":10.88,"c":11.06,"v":158100},{"d":"1999-08-27","o":10.94,"h":11,"l":10.75,"c":10.88,"v":152300},{"d":"1999-08-30","o":10.81,"h":10.81,"l":10.25,"c":10.25,"v":213900},{"d":"1999-08-31","o":10.25,"h":10.5,"l":10.19,"c":10.31,"v":138500},{"d":"1999-09-01","o":10.38,"h":11.06,"l":10.31,"c":10.88,"v":250200},{"d":"1999-09-02","o":10.62,"h":10.62,"l":10.31,"c":10.56,"v":115900},{"d":"1999-09-03","o":10.62,"h":10.69,"l":10.5,"c":10.62,"v":119200},{"d":"1999-09-07","o":10.56,"h":10.88,"l":10.5,"c":10.88,"v":164600},{"d":"1999-09-08","o":10.94,"h":12.12,"l":10.69,"c":11.44,"v":884100},{"d":"1999-09-09","o":11.5,"h":11.56,"l":11.25,"c":11.38,"v":1001700},{"d":"1999-09-10","o":11.38,"h":11.56,"l":11.38,"c":11.56,"v":139000},{"d":"1999-09-13","o":11.44,"h":12.19,"l":11.44,"c":12,"v":470500},{"d":"1999-09-14","o":12,"h":12.06,"l":11.69,"c":12,"v":196100},{"d":"1999-09-15","o":12.06,"h":12.06,"l":11.62,"c":11.62,"v":150300},{"d":"1999-09-16","o":11.5,"h":11.62,"l":11.31,"c":11.5,"v":161500},{"d":"1999-09-17","o":11.56,"h":11.81,"l":11.5,"c":11.75,"v":163800},{"d":"1999-09-20","o":11.75,"h":11.81,"l":11.5,"c":11.75,"v":150800},{"d":"1999-09-21","o":11.62,"h":11.81,"l":11.56,"c":11.75,"v":327400},{"d":"1999-09-22","o":11.69,"h":11.88,"l":11.62,"c":11.75,"v":274200},{"d":"1999-09-23","o":11.75,"h":11.81,"l":11.38,"c":11.44,"v":114200},{"d":"1999-09-24","o":11,"h":11.06,"l":10.62,"c":10.81,"v":245300},{"d":"1999-09-27","o":11,"h":11.88,"l":10.94,"c":11.75,"v":527000},{"d":"1999-09-28","o":11.62,"h":12.06,"l":11.62,"c":12.06,"v":410700},{"d":"1999-09-29","o":12.06,"h":13.56,"l":11.88,"c":13.5,"v":627700},{"d":"1999-09-30","o":13.5,"h":14,"l":12.81,"c":13,"v":959400},{"d":"1999-10-01","o":12.88,"h":12.88,"l":12.44,"c":12.62,"v":172300},{"d":"1999-10-04","o":12.56,"h":12.62,"l":12.5,"c":12.56,"v":229400},{"d":"1999-10-05","o":12.56,"h":12.69,"l":12.56,"c":12.69,"v":207400},{"d":"1999-10-06","o":12.62,"h":13.44,"l":12.62,"c":13.19,"v":551800},{"d":"1999-10-07","o":13.19,"h":13.19,"l":12.5,"c":12.94,"v":159800},{"d":"1999-10-08","o":13,"h":13,"l":12.75,"c":12.88,"v":89400},{"d":"1999-10-11","o":13,"h":13.06,"l":12.88,"c":13.06,"v":173700},{"d":"1999-10-12","o":13,"h":13.12,"l":12.81,"c":13,"v":317700},{"d":"1999-10-13","o":12.94,"h":12.94,"l":12.38,"c":12.38,"v":55900},{"d":"1999-10-14","o":12.38,"h":12.38,"l":11.75,"c":11.94,"v":128200},{"d":"1999-10-15","o":12,"h":12,"l":11.5,"c":11.56,"v":119700},{"d":"1999-10-18","o":11.5,"h":11.81,"l":11.44,"c":11.69,"v":106400},{"d":"1999-10-19","o":11.75,"h":11.75,"l":11.44,"c":11.5,"v":204400},{"d":"1999-10-20","o":11.5,"h":11.5,"l":11.12,"c":11.19,"v":125200},{"d":"1999-10-21","o":11.19,"h":11.19,"l":10.56,"c":11,"v":340500},{"d":"1999-10-22","o":11,"h":11.06,"l":10.69,"c":10.88,"v":184500},{"d":"1999-10-25","o":10.88,"h":10.88,"l":10.25,"c":10.5,"v":241900},{"d":"1999-10-26","o":10.56,"h":10.56,"l":10.25,"c":10.25,"v":500300},{"d":"1999-10-27","o":10.25,"h":10.56,"l":9.5,"c":9.94,"v":476700},{"d":"1999-10-28","o":9.94,"h":11.88,"l":9.94,"c":11.31,"v":340600},{"d":"1999-10-29","o":11.19,"h":11.19,"l":10.69,"c":10.75,"v":255600},{"d":"1999-11-01","o":10.69,"h":10.88,"l":10.44,"c":10.88,"v":256800},{"d":"1999-11-02","o":10.88,"h":10.88,"l":10.56,"c":10.69,"v":289900},{"d":"1999-11-03","o":10.69,"h":11.06,"l":10.69,"c":11,"v":225900},{"d":"1999-11-04","o":11,"h":11.38,"l":11,"c":11.38,"v":195100},{"d":"1999-11-05","o":11.44,"h":12.06,"l":11.44,"c":12.06,"v":270400},{"d":"1999-11-08","o":12.06,"h":12.06,"l":11.62,"c":11.62,"v":205000},{"d":"1999-11-09","o":11.62,"h":12,"l":11.5,"c":11.94,"v":180200},{"d":"1999-11-10","o":11.75,"h":11.75,"l":11,"c":11.19,"v":211200},{"d":"1999-11-11","o":11.25,"h":11.25,"l":11,"c":11.12,"v":110300},{"d":"1999-11-12","o":11.25,"h":11.31,"l":11,"c":11.06,"v":185200},{"d":"1999-11-15","o":11.06,"h":11.81,"l":11.06,"c":11.81,"v":212400},{"d":"1999-11-16","o":11.75,"h":12,"l":11.62,"c":11.88,"v":234300},{"d":"1999-11-17","o":11.75,"h":12.12,"l":11.75,"c":11.88,"v":313500},{"d":"1999-11-18","o":11.94,"h":12.25,"l":11.88,"c":12.25,"v":630600},{"d":"1999-11-19","o":12,"h":12.12,"l":11.62,"c":11.75,"v":331500},{"d":"1999-11-22","o":11.88,"h":12.25,"l":11.75,"c":12.25,"v":204600},{"d":"1999-11-23","o":12.12,"h":12.25,"l":11.75,"c":12.19,"v":395900},{"d":"1999-11-24","o":12.06,"h":12.75,"l":12.06,"c":12.56,"v":448500},{"d":"1999-11-26","o":12.56,"h":12.62,"l":12.44,"c":12.5,"v":158900},{"d":"1999-11-29","o":12.5,"h":12.56,"l":12.38,"c":12.44,"v":230200},{"d":"1999-11-30","o":12.56,"h":13,"l":12.5,"c":12.56,"v":821500},{"d":"1999-12-01","o":12.5,"h":13,"l":12.5,"c":13,"v":651900},{"d":"1999-12-02","o":12.88,"h":13.5,"l":12.5,"c":13.38,"v":770000},{"d":"1999-12-03","o":13.31,"h":13.81,"l":13.06,"c":13.75,"v":527900},{"d":"1999-12-06","o":13.75,"h":14.12,"l":13.69,"c":14.12,"v":694400},{"d":"1999-12-07","o":14.12,"h":14.12,"l":13,"c":13.12,"v":175000},{"d":"1999-12-08","o":13,"h":13.06,"l":12.5,"c":12.75,"v":459800},{"d":"1999-12-09","o":12.94,"h":13.06,"l":12.56,"c":12.69,"v":385700},{"d":"1999-12-10","o":12.62,"h":12.88,"l":12.31,"c":12.75,"v":229700},{"d":"1999-12-13","o":12.62,"h":13.19,"l":12.38,"c":12.94,"v":256100},{"d":"1999-12-14","o":12.88,"h":12.94,"l":12.62,"c":12.94,"v":153400},{"d":"1999-12-15","o":12.88,"h":13.25,"l":12.75,"c":13.12,"v":354700},{"d":"1999-12-16","o":13,"h":13,"l":12.56,"c":12.75,"v":387500},{"d":"1999-12-17","o":12.62,"h":12.69,"l":11.75,"c":12.19,"v":309700},{"d":"1999-12-20","o":12.12,"h":13.12,"l":12.12,"c":13.06,"v":389100},{"d":"1999-12-21","o":13,"h":13.31,"l":13,"c":13.31,"v":398000},{"d":"1999-12-22","o":13.25,"h":13.5,"l":13.12,"c":13.25,"v":482200},{"d":"1999-12-23","o":13.25,"h":13.81,"l":13.12,"c":13.56,"v":332600},{"d":"1999-12-27","o":13.56,"h":13.81,"l":13.25,"c":13.5,"v":470700},{"d":"1999-12-28","o":13.5,"h":13.5,"l":13.06,"c":13.44,"v":186600},{"d":"1999-12-29","o":13.44,"h":13.44,"l":12.69,"c":13.12,"v":167000},{"d":"1999-12-30","o":13.25,"h":13.31,"l":12.94,"c":13.06,"v":87900},{"d":"1999-12-31","o":13.06,"h":13.44,"l":13,"c":13.44,"v":127300},{"d":"2000-01-03","o":13.12,"h":13.12,"l":12.19,"c":12.25,"v":257600},{"d":"2000-01-04","o":12.25,"h":12.56,"l":12.12,"c":12.56,"v":178900},{"d":"2000-01-05","o":12.44,"h":12.88,"l":12,"c":12.75,"v":148600},{"d":"2000-01-06","o":12.75,"h":13.69,"l":12.75,"c":13.69,"v":962200},{"d":"2000-01-07","o":13.69,"h":13.94,"l":13.5,"c":13.5,"v":776700},{"d":"2000-01-10","o":13.56,"h":13.62,"l":13.06,"c":13.06,"v":183300},{"d":"2000-01-11","o":13.06,"h":13.06,"l":12.38,"c":12.38,"v":165200},{"d":"2000-01-12","o":12.44,"h":12.56,"l":12.19,"c":12.56,"v":225000},{"d":"2000-01-13","o":12.44,"h":12.75,"l":12.19,"c":12.31,"v":146500},{"d":"2000-01-14","o":12.31,"h":13.56,"l":12.31,"c":13.5,"v":483700},{"d":"2000-01-18","o":13.38,"h":14.44,"l":13.31,"c":13.88,"v":855800},{"d":"2000-01-19","o":13.94,"h":14.06,"l":13.5,"c":13.62,"v":371800},{"d":"2000-01-20","o":13.69,"h":13.69,"l":12.75,"c":12.94,"v":210700},{"d":"2000-01-21","o":12.75,"h":12.81,"l":12.5,"c":12.81,"v":176500},{"d":"2000-01-24","o":12.81,"h":13.5,"l":12.81,"c":13.06,"v":336000},{"d":"2000-01-25","o":13,"h":13.06,"l":12.06,"c":12.12,"v":179200},{"d":"2000-01-26","o":12,"h":12.5,"l":11.75,"c":12.12,"v":364500},{"d":"2000-01-27","o":12.25,"h":12.44,"l":11.81,"c":11.88,"v":214700},{"d":"2000-01-28","o":11.94,"h":12,"l":11.44,"c":11.44,"v":128000},{"d":"2000-01-31","o":11.56,"h":11.75,"l":11.38,"c":11.62,"v":193700},{"d":"2000-02-01","o":11.56,"h":12.06,"l":11.5,"c":11.88,"v":174000},{"d":"2000-02-02","o":12.5,"h":12.88,"l":11.81,"c":11.81,"v":520600},{"d":"2000-02-03","o":11.81,"h":12,"l":11.5,"c":11.81,"v":219800},{"d":"2000-02-04","o":11.69,"h":11.69,"l":10.31,"c":10.75,"v":1447700},{"d":"2000-02-07","o":11.38,"h":12.06,"l":11.38,"c":11.94,"v":511500},{"d":"2000-02-08","o":12,"h":12,"l":11.25,"c":11.5,"v":214700},{"d":"2000-02-09","o":11.56,"h":11.75,"l":11.38,"c":11.38,"v":110900},{"d":"2000-02-10","o":11.38,"h":11.62,"l":10.75,"c":10.75,"v":335900},{"d":"2000-02-11","o":10.56,"h":10.69,"l":10.19,"c":10.19,"v":655500},{"d":"2000-02-14","o":10.25,"h":11.5,"l":10.25,"c":11.12,"v":355200},{"d":"2000-02-15","o":11,"h":11.12,"l":10.69,"c":11.12,"v":308600},{"d":"2000-02-16","o":11,"h":11,"l":10.56,"c":11,"v":266700},{"d":"2000-02-17","o":11.06,"h":11.06,"l":10.62,"c":10.75,"v":229800},{"d":"2000-02-18","o":10.69,"h":10.69,"l":10.5,"c":10.56,"v":218800},{"d":"2000-02-22","o":10.56,"h":10.81,"l":10.56,"c":10.81,"v":217100},{"d":"2000-02-23","o":10.94,"h":10.94,"l":10.69,"c":10.81,"v":90600},{"d":"2000-02-24","o":10.81,"h":10.88,"l":10.56,"c":10.88,"v":228200},{"d":"2000-02-25","o":10.81,"h":11.12,"l":10.62,"c":11.12,"v":217800},{"d":"2000-02-28","o":11.12,"h":11.38,"l":10.94,"c":11.38,"v":195400},{"d":"2000-02-29","o":11.38,"h":11.44,"l":10.88,"c":11,"v":132100},{"d":"2000-03-01","o":11.06,"h":11.12,"l":10.81,"c":10.88,"v":94100},{"d":"2000-03-02","o":10.75,"h":10.75,"l":10.56,"c":10.69,"v":157300},{"d":"2000-03-03","o":10.69,"h":11.25,"l":10.62,"c":11.19,"v":232600},{"d":"2000-03-06","o":11,"h":11.31,"l":10.88,"c":11.25,"v":161700},{"d":"2000-03-07","o":11.19,"h":11.19,"l":10.62,"c":10.88,"v":225700},{"d":"2000-03-08","o":11,"h":11,"l":10.56,"c":10.69,"v":100800},{"d":"2000-03-09","o":10.81,"h":10.88,"l":10.06,"c":10.19,"v":299200},{"d":"2000-03-10","o":10.56,"h":10.69,"l":10.38,"c":10.38,"v":370700},{"d":"2000-03-13","o":10.25,"h":10.25,"l":10.12,"c":10.19,"v":115000},{"d":"2000-03-14","o":10.06,"h":10.31,"l":10,"c":10.06,"v":170400},{"d":"2000-03-15","o":10.19,"h":11,"l":10.06,"c":10.81,"v":363200},{"d":"2000-03-16","o":11.19,"h":12,"l":11.19,"c":12,"v":551400},{"d":"2000-03-17","o":11.62,"h":11.69,"l":11.31,"c":11.44,"v":190900},{"d":"2000-03-20","o":11.56,"h":11.88,"l":11.31,"c":11.69,"v":180900},{"d":"2000-03-21","o":11.56,"h":12,"l":11.5,"c":12,"v":366800},{"d":"2000-03-22","o":12,"h":12.19,"l":11.94,"c":12.06,"v":408300},{"d":"2000-03-23","o":11.94,"h":11.94,"l":11.56,"c":11.62,"v":126400},{"d":"2000-03-24","o":11.75,"h":11.94,"l":11.62,"c":11.75,"v":66000},{"d":"2000-03-27","o":11.62,"h":11.62,"l":11,"c":11,"v":685400},{"d":"2000-03-28","o":11,"h":11.06,"l":10.94,"c":10.94,"v":418100},{"d":"2000-03-29","o":11,"h":11.12,"l":10.94,"c":11.06,"v":103500},{"d":"2000-03-30","o":11.12,"h":11.69,"l":11.06,"c":11.38,"v":283900},{"d":"2000-03-31","o":11.44,"h":11.56,"l":11.19,"c":11.38,"v":389400},{"d":"2000-04-03","o":11.5,"h":11.5,"l":11,"c":11.06,"v":104100},{"d":"2000-04-04","o":11.12,"h":11.25,"l":10,"c":10.81,"v":351400},{"d":"2000-04-05","o":10.69,"h":10.88,"l":10.31,"c":10.56,"v":151700},{"d":"2000-04-06","o":10.62,"h":10.81,"l":10.56,"c":10.81,"v":131700},{"d":"2000-04-07","o":10.75,"h":11,"l":10.75,"c":10.94,"v":268400},{"d":"2000-04-10","o":11,"h":11.12,"l":10.69,"c":10.69,"v":200700},{"d":"2000-04-11","o":10.56,"h":11.19,"l":10.56,"c":11,"v":249900},{"d":"2000-04-12","o":11.31,"h":12.12,"l":11.31,"c":12.06,"v":1189600},{"d":"2000-04-13","o":11.94,"h":12.44,"l":11.44,"c":12.12,"v":552200},{"d":"2000-04-14","o":12,"h":12,"l":11.62,"c":11.75,"v":167300},{"d":"2000-04-17","o":11.62,"h":12,"l":11.62,"c":12,"v":177700},{"d":"2000-04-18","o":11.88,"h":12.12,"l":11.81,"c":12.12,"v":210900},{"d":"2000-04-19","o":12,"h":12,"l":11.56,"c":11.62,"v":178200},{"d":"2000-04-20","o":11.62,"h":12.12,"l":11.56,"c":11.94,"v":451200},{"d":"2000-04-24","o":11.88,"h":11.88,"l":11.25,"c":11.25,"v":100100},{"d":"2000-04-25","o":11.38,"h":11.88,"l":11.31,"c":11.88,"v":93900},{"d":"2000-04-26","o":11.88,"h":12,"l":11.75,"c":11.88,"v":186500},{"d":"2000-04-27","o":11.75,"h":11.88,"l":11.56,"c":11.81,"v":81600},{"d":"2000-04-28","o":11.88,"h":11.94,"l":11.62,"c":11.88,"v":204700},{"d":"2000-05-01","o":11.88,"h":12.31,"l":11.88,"c":11.94,"v":310400},{"d":"2000-05-02","o":12,"h":12,"l":11.88,"c":12,"v":241200},{"d":"2000-05-03","o":11.88,"h":11.94,"l":11.69,"c":11.81,"v":114500},{"d":"2000-05-04","o":11.75,"h":12.06,"l":11.75,"c":11.94,"v":132200},{"d":"2000-05-05","o":11.94,"h":12,"l":11.5,"c":11.69,"v":110800},{"d":"2000-05-08","o":11.75,"h":12,"l":11.69,"c":11.75,"v":63300},{"d":"2000-05-09","o":11.88,"h":12,"l":11.62,"c":11.75,"v":97900},{"d":"2000-05-10","o":11.81,"h":12.12,"l":11.38,"c":12.06,"v":478100},{"d":"2000-05-11","o":12,"h":12.25,"l":11.62,"c":11.94,"v":494900},{"d":"2000-05-12","o":12.25,"h":13.56,"l":12.25,"c":13.5,"v":1157500},{"d":"2000-05-15","o":13.81,"h":14,"l":13.38,"c":13.56,"v":424500},{"d":"2000-05-16","o":13.81,"h":14.5,"l":13.81,"c":14.38,"v":1217000},{"d":"2000-05-17","o":14.12,"h":14.12,"l":13.75,"c":13.94,"v":242900},{"d":"2000-05-18","o":13.81,"h":14.06,"l":13.81,"c":13.88,"v":429900},{"d":"2000-05-19","o":13.81,"h":13.81,"l":13.12,"c":13.25,"v":166700},{"d":"2000-05-22","o":13.12,"h":13.38,"l":13.06,"c":13.25,"v":115600},{"d":"2000-05-23","o":13.12,"h":13.19,"l":12.69,"c":12.75,"v":194000},{"d":"2000-05-24","o":12.75,"h":13.56,"l":12.75,"c":13.56,"v":478200},{"d":"2000-05-25","o":13.56,"h":13.56,"l":13.06,"c":13.06,"v":314800},{"d":"2000-05-26","o":13.06,"h":13.12,"l":12.75,"c":12.81,"v":52400},{"d":"2000-05-30","o":12.69,"h":12.75,"l":12.38,"c":12.62,"v":340000},{"d":"2000-05-31","o":12.5,"h":12.56,"l":12.31,"c":12.5,"v":261300},{"d":"2000-06-01","o":12.5,"h":12.81,"l":12.5,"c":12.81,"v":141200},{"d":"2000-06-02","o":12.69,"h":13.12,"l":12.56,"c":12.94,"v":304900},{"d":"2000-06-05","o":12.94,"h":13,"l":12.06,"c":12.44,"v":229600},{"d":"2000-06-06","o":12.5,"h":12.75,"l":12.38,"c":12.5,"v":203700},{"d":"2000-06-07","o":12.44,"h":12.56,"l":12.38,"c":12.5,"v":104600},{"d":"2000-06-08","o":12.44,"h":12.44,"l":12.25,"c":12.31,"v":58700},{"d":"2000-06-09","o":12.31,"h":12.5,"l":12.12,"c":12.31,"v":86700},{"d":"2000-06-12","o":12.44,"h":12.44,"l":12.12,"c":12.19,"v":65100},{"d":"2000-06-13","o":12.12,"h":12.19,"l":11.88,"c":12.19,"v":149100},{"d":"2000-06-14","o":12.19,"h":12.5,"l":12.19,"c":12.38,"v":208500},{"d":"2000-06-15","o":12.38,"h":12.44,"l":11.81,"c":12.25,"v":114000},{"d":"2000-06-16","o":12.12,"h":12.25,"l":11.88,"c":12.12,"v":177600},{"d":"2000-06-19","o":12.19,"h":12.19,"l":11.19,"c":11.56,"v":98600},{"d":"2000-06-20","o":11.19,"h":11.44,"l":11.12,"c":11.31,"v":219600},{"d":"2000-06-21","o":11.06,"h":11.31,"l":11,"c":11.25,"v":269700},{"d":"2000-06-22","o":11.25,"h":11.31,"l":10.75,"c":10.94,"v":407200},{"d":"2000-06-23","o":10.94,"h":10.94,"l":10.25,"c":10.69,"v":550000},{"d":"2000-06-26","o":10.69,"h":10.88,"l":10.69,"c":10.81,"v":193200},{"d":"2000-06-27","o":10.88,"h":11.38,"l":10.88,"c":11.38,"v":71900},{"d":"2000-06-28","o":11.31,"h":11.56,"l":11.06,"c":11.56,"v":182200},{"d":"2000-06-29","o":11.56,"h":11.69,"l":11.31,"c":11.69,"v":105900},{"d":"2000-06-30","o":11.69,"h":12.38,"l":11.69,"c":12.25,"v":616000},{"d":"2000-07-03","o":12.12,"h":12.12,"l":11.75,"c":11.94,"v":70000},{"d":"2000-07-05","o":11.94,"h":12.38,"l":11.94,"c":12.25,"v":161600},{"d":"2000-07-06","o":12.31,"h":12.44,"l":12,"c":12.19,"v":271500},{"d":"2000-07-07","o":12.06,"h":12.12,"l":11.75,"c":11.88,"v":400000},{"d":"2000-07-10","o":12,"h":12.12,"l":11.94,"c":11.94,"v":88100},{"d":"2000-07-11","o":12.06,"h":12.12,"l":11.88,"c":12.12,"v":262500},{"d":"2000-07-12","o":12.06,"h":12.56,"l":12,"c":12.56,"v":104600},{"d":"2000-07-13","o":12.31,"h":13,"l":12.25,"c":13,"v":236000},{"d":"2000-07-14","o":12.88,"h":13.12,"l":12.62,"c":13.06,"v":199200},{"d":"2000-07-17","o":13.19,"h":13.19,"l":12.75,"c":12.81,"v":184500},{"d":"2000-07-18","o":12.88,"h":13.12,"l":12.88,"c":12.88,"v":140000},{"d":"2000-07-19","o":12.94,"h":13,"l":12.88,"c":12.94,"v":110600},{"d":"2000-07-20","o":12.94,"h":13.12,"l":12.88,"c":13.06,"v":257100},{"d":"2000-07-21","o":13,"h":13.06,"l":12.81,"c":12.88,"v":84000},{"d":"2000-07-24","o":13,"h":13.06,"l":12.69,"c":12.81,"v":134000},{"d":"2000-07-25","o":12.94,"h":13.25,"l":12.88,"c":13.06,"v":208800},{"d":"2000-07-26","o":13.06,"h":13.19,"l":12.94,"c":12.94,"v":319000},{"d":"2000-07-27","o":13.06,"h":13.06,"l":12.88,"c":13,"v":180900},{"d":"2000-07-28","o":12.94,"h":13.06,"l":12.81,"c":12.94,"v":255200},{"d":"2000-07-31","o":12.88,"h":12.94,"l":12.81,"c":12.88,"v":169200},{"d":"2000-08-01","o":12.94,"h":12.94,"l":12.81,"c":12.88,"v":116100},{"d":"2000-08-02","o":12.88,"h":12.94,"l":12.88,"c":12.94,"v":232900},{"d":"2000-08-03","o":12.94,"h":12.94,"l":12.88,"c":12.94,"v":85300},{"d":"2000-08-04","o":12.88,"h":12.94,"l":12.81,"c":12.94,"v":194500},{"d":"2000-08-07","o":12.88,"h":12.94,"l":12.62,"c":12.81,"v":128300},{"d":"2000-08-08","o":12.88,"h":13,"l":12.81,"c":12.94,"v":129700},{"d":"2000-08-09","o":12.88,"h":13.12,"l":12.75,"c":12.88,"v":273100},{"d":"2000-08-10","o":12.75,"h":12.75,"l":12.12,"c":12.19,"v":120000},{"d":"2000-08-11","o":11.88,"h":12.31,"l":11.88,"c":12.12,"v":311800},{"d":"2000-08-14","o":12.12,"h":12.56,"l":12.06,"c":12.25,"v":158500},{"d":"2000-08-15","o":12.19,"h":12.19,"l":11.88,"c":12,"v":203200},{"d":"2000-08-16","o":11.94,"h":11.94,"l":11.44,"c":11.5,"v":334000},{"d":"2000-08-17","o":11.5,"h":11.5,"l":10.88,"c":10.88,"v":348400},{"d":"2000-08-18","o":10.94,"h":11,"l":10,"c":10,"v":2944600},{"d":"2000-08-21","o":10.12,"h":10.69,"l":10.12,"c":10.69,"v":540400},{"d":"2000-08-22","o":10.62,"h":10.94,"l":10.62,"c":10.88,"v":159500},{"d":"2000-08-23","o":10.75,"h":10.75,"l":10.56,"c":10.75,"v":87600},{"d":"2000-08-24","o":10.75,"h":11,"l":10.75,"c":10.94,"v":166400},{"d":"2000-08-25","o":10.94,"h":10.94,"l":10.69,"c":10.75,"v":193300},{"d":"2000-08-28","o":10.88,"h":11.25,"l":10.81,"c":11.12,"v":257100},{"d":"2000-08-29","o":11.12,"h":11.25,"l":11,"c":11,"v":421000},{"d":"2000-08-30","o":10.88,"h":10.94,"l":10.62,"c":10.62,"v":150100},{"d":"2000-08-31","o":10.5,"h":10.69,"l":10.5,"c":10.5,"v":184700},{"d":"2000-09-01","o":10.62,"h":10.62,"l":10.31,"c":10.5,"v":64500},{"d":"2000-09-05","o":10.5,"h":10.5,"l":10.31,"c":10.38,"v":88600},{"d":"2000-09-06","o":10.38,"h":10.62,"l":10.19,"c":10.5,"v":248900},{"d":"2000-09-07","o":10.62,"h":10.62,"l":10.25,"c":10.44,"v":97900},{"d":"2000-09-08","o":10.5,"h":10.5,"l":10.19,"c":10.25,"v":144600},{"d":"2000-09-11","o":10.38,"h":10.62,"l":10.25,"c":10.56,"v":204200},{"d":"2000-09-12","o":10.56,"h":10.62,"l":10.44,"c":10.5,"v":241600},{"d":"2000-09-13","o":10.5,"h":10.5,"l":10.06,"c":10.44,"v":237100},{"d":"2000-09-14","o":10.5,"h":10.56,"l":10.31,"c":10.56,"v":212800},{"d":"2000-09-15","o":10.5,"h":10.5,"l":10.31,"c":10.44,"v":156100},{"d":"2000-09-18","o":10.38,"h":10.38,"l":10.25,"c":10.31,"v":80500},{"d":"2000-09-19","o":10.25,"h":10.25,"l":10.12,"c":10.19,"v":223500},{"d":"2000-09-20","o":10.06,"h":10.19,"l":9.94,"c":10.06,"v":279300},{"d":"2000-09-21","o":10.06,"h":10.44,"l":10.06,"c":10.44,"v":290500},{"d":"2000-09-22","o":10.38,"h":10.62,"l":10,"c":10.56,"v":711100},{"d":"2000-09-25","o":10.5,"h":10.94,"l":10.38,"c":10.94,"v":145900},{"d":"2000-09-26","o":10.94,"h":11.06,"l":10.81,"c":10.94,"v":201700},{"d":"2000-09-27","o":11,"h":11.06,"l":10.88,"c":10.94,"v":147000},{"d":"2000-09-28","o":10.94,"h":11.38,"l":10.94,"c":11.31,"v":116000},{"d":"2000-09-29","o":11.38,"h":12.31,"l":11.31,"c":11.88,"v":295900},{"d":"2000-10-02","o":11.81,"h":11.81,"l":11.5,"c":11.56,"v":293900},{"d":"2000-10-03","o":11.5,"h":11.81,"l":11.5,"c":11.69,"v":91200},{"d":"2000-10-04","o":11.69,"h":11.81,"l":11.5,"c":11.56,"v":176800},{"d":"2000-10-05","o":11.56,"h":11.69,"l":11.5,"c":11.5,"v":212200},{"d":"2000-10-06","o":11.5,"h":11.75,"l":11.44,"c":11.69,"v":385900},{"d":"2000-10-09","o":11.62,"h":11.88,"l":11.56,"c":11.81,"v":225200},{"d":"2000-10-10","o":11.88,"h":11.88,"l":11.44,"c":11.5,"v":122000},{"d":"2000-10-11","o":11.44,"h":11.62,"l":11.25,"c":11.31,"v":434000},{"d":"2000-10-12","o":11.25,"h":11.25,"l":11,"c":11,"v":375300},{"d":"2000-10-13","o":11,"h":11.38,"l":10.62,"c":11.38,"v":194600},{"d":"2000-10-16","o":11.31,"h":11.69,"l":11.25,"c":11.5,"v":103500},{"d":"2000-10-17","o":11.5,"h":11.56,"l":11.25,"c":11.38,"v":162800},{"d":"2000-10-18","o":11.25,"h":11.56,"l":11.06,"c":11.5,"v":235800},{"d":"2000-10-19","o":11.5,"h":11.62,"l":11.44,"c":11.5,"v":97800},{"d":"2000-10-20","o":11.38,"h":11.5,"l":11.25,"c":11.38,"v":99100},{"d":"2000-10-23","o":11.31,"h":11.31,"l":11.12,"c":11.19,"v":380400},{"d":"2000-10-24","o":11.06,"h":11.81,"l":11.06,"c":11.75,"v":303800},{"d":"2000-10-25","o":11.75,"h":11.88,"l":11.62,"c":11.81,"v":153400},{"d":"2000-10-26","o":11.75,"h":11.88,"l":11.5,"c":11.62,"v":623200},{"d":"2000-10-27","o":11.62,"h":11.88,"l":11.06,"c":11.12,"v":590200},{"d":"2000-10-30","o":11.06,"h":11.56,"l":11.06,"c":11.56,"v":182300},{"d":"2000-10-31","o":10.88,"h":11.44,"l":10.88,"c":11.38,"v":137500},{"d":"2000-11-01","o":11.38,"h":11.38,"l":11.06,"c":11.25,"v":146600},{"d":"2000-11-02","o":11.25,"h":11.38,"l":10.88,"c":11,"v":510900},{"d":"2000-11-03","o":11,"h":11,"l":10.75,"c":10.81,"v":99300},{"d":"2000-11-06","o":10.94,"h":10.94,"l":10.5,"c":10.69,"v":331900},{"d":"2000-11-07","o":10.69,"h":10.69,"l":10.38,"c":10.5,"v":284200},{"d":"2000-11-08","o":10.5,"h":10.56,"l":10.38,"c":10.5,"v":601200},{"d":"2000-11-09","o":10.38,"h":10.5,"l":10.06,"c":10.25,"v":105900},{"d":"2000-11-10","o":10.12,"h":10.19,"l":10.06,"c":10.12,"v":93400},{"d":"2000-11-13","o":10,"h":10,"l":9.81,"c":9.94,"v":90000},{"d":"2000-11-14","o":10.06,"h":10.38,"l":10,"c":10.31,"v":607700},{"d":"2000-11-15","o":10.19,"h":10.5,"l":10.19,"c":10.25,"v":241600},{"d":"2000-11-16","o":10.25,"h":10.25,"l":9.62,"c":9.69,"v":292600},{"d":"2000-11-17","o":9.81,"h":10.25,"l":9.69,"c":10.19,"v":570300},{"d":"2000-11-20","o":10.06,"h":10.06,"l":9.75,"c":10,"v":195900},{"d":"2000-11-21","o":10,"h":10.5,"l":9.88,"c":10.44,"v":569000},{"d":"2000-11-22","o":10.44,"h":10.5,"l":10.12,"c":10.12,"v":439100},{"d":"2000-11-24","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":118300},{"d":"2000-11-27","o":10.31,"h":10.44,"l":10.25,"c":10.31,"v":297000},{"d":"2000-11-28","o":10.31,"h":10.44,"l":9.44,"c":10,"v":392700},{"d":"2000-11-29","o":9.88,"h":10,"l":9.81,"c":9.88,"v":101300},{"d":"2000-11-30","o":9.88,"h":10,"l":9.62,"c":9.75,"v":186800},{"d":"2000-12-01","o":9.81,"h":10,"l":9.81,"c":10,"v":140300},{"d":"2000-12-04","o":9.94,"h":10.38,"l":9.94,"c":10.31,"v":337100},{"d":"2000-12-05","o":10.38,"h":10.38,"l":9.94,"c":10.06,"v":133200},{"d":"2000-12-06","o":10,"h":10.12,"l":9.81,"c":9.94,"v":233300},{"d":"2000-12-07","o":9.88,"h":10.25,"l":9.88,"c":9.88,"v":150200},{"d":"2000-12-08","o":9.88,"h":10.12,"l":9.81,"c":10.12,"v":735900},{"d":"2000-12-11","o":10.06,"h":10.19,"l":10,"c":10.12,"v":211300},{"d":"2000-12-12","o":10.06,"h":10.5,"l":10.06,"c":10.38,"v":391500},{"d":"2000-12-13","o":10.5,"h":10.5,"l":9.94,"c":10,"v":254600},{"d":"2000-12-14","o":9.94,"h":10.06,"l":9.88,"c":9.88,"v":164700},{"d":"2000-12-15","o":9.81,"h":9.94,"l":9.81,"c":9.94,"v":235500},{"d":"2000-12-18","o":9.81,"h":9.94,"l":9.69,"c":9.94,"v":213600},{"d":"2000-12-19","o":9.88,"h":10.25,"l":9.88,"c":10.06,"v":208200},{"d":"2000-12-20","o":10.06,"h":10.12,"l":9.94,"c":9.94,"v":208400},{"d":"2000-12-21","o":10,"h":10.12,"l":9.94,"c":10.12,"v":137900},{"d":"2000-12-22","o":10.19,"h":10.38,"l":10.06,"c":10.25,"v":221400},{"d":"2000-12-26","o":10.25,"h":10.62,"l":10.25,"c":10.44,"v":235100},{"d":"2000-12-27","o":10.38,"h":11.06,"l":10.38,"c":11,"v":278800},{"d":"2000-12-28","o":10.94,"h":11.69,"l":10.88,"c":11.56,"v":281600},{"d":"2000-12-29","o":11.56,"h":12.38,"l":11.56,"c":12.12,"v":281500},{"d":"2001-01-02","o":12.06,"h":12.06,"l":11.69,"c":11.88,"v":494800},{"d":"2001-01-03","o":11.81,"h":12.44,"l":11.81,"c":12,"v":374600},{"d":"2001-01-04","o":12,"h":12.19,"l":11.94,"c":12.12,"v":416000},{"d":"2001-01-05","o":12.06,"h":12.06,"l":11.75,"c":11.94,"v":94200},{"d":"2001-01-08","o":11.81,"h":11.94,"l":11.75,"c":11.94,"v":103300},{"d":"2001-01-09","o":11.88,"h":12,"l":11.88,"c":12,"v":225300},{"d":"2001-01-10","o":11.88,"h":12.06,"l":11.88,"c":12,"v":573600},{"d":"2001-01-11","o":12,"h":12,"l":11.81,"c":12,"v":82800},{"d":"2001-01-12","o":12,"h":12,"l":11.5,"c":11.69,"v":406800},{"d":"2001-01-16","o":11.69,"h":12,"l":11.69,"c":12,"v":97100},{"d":"2001-01-17","o":12,"h":12.19,"l":11.75,"c":11.94,"v":231400},{"d":"2001-01-18","o":11.94,"h":11.94,"l":11.12,"c":11.56,"v":203200},{"d":"2001-01-19","o":11.5,"h":11.56,"l":11.25,"c":11.25,"v":106700},{"d":"2001-01-22","o":11.31,"h":11.31,"l":10.94,"c":11.12,"v":115500},{"d":"2001-01-23","o":11.25,"h":11.31,"l":11.19,"c":11.31,"v":227600},{"d":"2001-01-24","o":11.38,"h":11.62,"l":11.25,"c":11.5,"v":263400},{"d":"2001-01-25","o":11.44,"h":11.75,"l":11.44,"c":11.62,"v":120800},{"d":"2001-01-26","o":11.5,"h":11.5,"l":11.25,"c":11.44,"v":122100},{"d":"2001-01-29","o":11.5,"h":11.98,"l":11.5,"c":11.82,"v":81800},{"d":"2001-01-30","o":11.75,"h":12.1,"l":11.71,"c":12,"v":179100},{"d":"2001-01-31","o":12,"h":12.05,"l":11.9,"c":11.99,"v":120100},{"d":"2001-02-01","o":12,"h":12.09,"l":11.76,"c":11.99,"v":91300},{"d":"2001-02-02","o":11.97,"h":12,"l":11.76,"c":11.81,"v":119300},{"d":"2001-02-05","o":11.82,"h":11.95,"l":11.32,"c":11.95,"v":59300},{"d":"2001-02-06","o":11.95,"h":11.97,"l":11.54,"c":11.92,"v":98700},{"d":"2001-02-07","o":11.93,"h":11.99,"l":11.7,"c":11.99,"v":69300},{"d":"2001-02-08","o":11.95,"h":11.95,"l":11.4,"c":11.72,"v":82300},{"d":"2001-02-09","o":11.72,"h":11.95,"l":11.72,"c":11.82,"v":166000},{"d":"2001-02-12","o":11.82,"h":11.82,"l":11.67,"c":11.8,"v":178200},{"d":"2001-02-13","o":11.89,"h":12.2,"l":11.89,"c":11.97,"v":411400},{"d":"2001-02-14","o":12,"h":12.08,"l":11.96,"c":12,"v":143500},{"d":"2001-02-15","o":11.95,"h":12.1,"l":11.9,"c":11.92,"v":168900},{"d":"2001-02-16","o":11.9,"h":11.9,"l":11.5,"c":11.73,"v":105200},{"d":"2001-02-20","o":11.73,"h":11.73,"l":11.35,"c":11.35,"v":100300},{"d":"2001-02-21","o":11.15,"h":11.16,"l":11,"c":11,"v":141500},{"d":"2001-02-22","o":11,"h":11.23,"l":11,"c":11.23,"v":105700},{"d":"2001-02-23","o":11.2,"h":11.3,"l":10.88,"c":11.08,"v":182100},{"d":"2001-02-26","o":11.1,"h":11.28,"l":11.1,"c":11.28,"v":100300},{"d":"2001-02-27","o":11.2,"h":11.59,"l":11.2,"c":11.57,"v":143100},{"d":"2001-02-28","o":11.57,"h":11.91,"l":11.57,"c":11.8,"v":472100},{"d":"2001-03-01","o":11.6,"h":11.78,"l":11.58,"c":11.71,"v":1071100},{"d":"2001-03-02","o":11.4,"h":11.4,"l":11.1,"c":11.16,"v":387000},{"d":"2001-03-05","o":11.16,"h":11.16,"l":10.45,"c":10.5,"v":801400},{"d":"2001-03-06","o":10.6,"h":10.99,"l":10.5,"c":10.5,"v":326900},{"d":"2001-03-07","o":10.7,"h":10.93,"l":10.69,"c":10.7,"v":354100},{"d":"2001-03-08","o":10.71,"h":10.9,"l":10.6,"c":10.6,"v":348400},{"d":"2001-03-09","o":10.63,"h":10.71,"l":10.55,"c":10.58,"v":372500},{"d":"2001-03-12","o":10.5,"h":10.53,"l":10.08,"c":10.08,"v":233600},{"d":"2001-03-13","o":10.05,"h":10.19,"l":9.69,"c":10.05,"v":646500},{"d":"2001-03-14","o":9.95,"h":10.13,"l":9.95,"c":10.04,"v":445000},{"d":"2001-03-15","o":10.1,"h":11.06,"l":10.1,"c":11.06,"v":712200},{"d":"2001-03-16","o":10.5,"h":10.8,"l":10.5,"c":10.8,"v":743700},{"d":"2001-03-19","o":10.75,"h":11,"l":10.55,"c":10.81,"v":281900},{"d":"2001-03-20","o":10.71,"h":10.84,"l":10.55,"c":10.77,"v":130400},{"d":"2001-03-21","o":10.5,"h":10.51,"l":9.75,"c":9.99,"v":301900},{"d":"2001-03-22","o":9.99,"h":9.99,"l":9.12,"c":9.49,"v":236000},{"d":"2001-03-23","o":9.7,"h":9.74,"l":9.43,"c":9.48,"v":215400},{"d":"2001-03-26","o":9.45,"h":9.85,"l":9.45,"c":9.73,"v":232400},{"d":"2001-03-27","o":9.83,"h":9.95,"l":9.34,"c":9.95,"v":204800},{"d":"2001-03-28","o":9.6,"h":9.82,"l":9.47,"c":9.73,"v":111700},{"d":"2001-03-29","o":9.63,"h":9.74,"l":9.38,"c":9.58,"v":110900},{"d":"2001-03-30","o":9.58,"h":9.74,"l":9.3,"c":9.6,"v":190000},{"d":"2001-04-02","o":9.75,"h":9.78,"l":9.13,"c":9.14,"v":431400},{"d":"2001-04-03","o":9.14,"h":9.14,"l":8.39,"c":8.39,"v":611800},{"d":"2001-04-04","o":8.4,"h":8.7,"l":8,"c":8,"v":388900},{"d":"2001-04-05","o":8.1,"h":8.45,"l":8.03,"c":8.07,"v":446800},{"d":"2001-04-06","o":8.17,"h":8.19,"l":7.94,"c":8.07,"v":464000},{"d":"2001-04-09","o":8.1,"h":8.35,"l":8.08,"c":8.3,"v":594600},{"d":"2001-04-10","o":8.3,"h":8.75,"l":8.2,"c":8.2,"v":636400},{"d":"2001-04-11","o":8.3,"h":8.45,"l":8.05,"c":8.3,"v":479600},{"d":"2001-04-12","o":8.2,"h":8.45,"l":8,"c":8.4,"v":655900},{"d":"2001-04-16","o":8.4,"h":8.41,"l":7.9,"c":8.35,"v":545500},{"d":"2001-04-17","o":8.35,"h":8.79,"l":8.35,"c":8.47,"v":975700},{"d":"2001-04-18","o":8.55,"h":9.1,"l":8.45,"c":9.08,"v":327500},{"d":"2001-04-19","o":9,"h":9.5,"l":8.86,"c":9.5,"v":267900},{"d":"2001-04-20","o":9.4,"h":9.4,"l":8.76,"c":8.86,"v":312500},{"d":"2001-04-23","o":9,"h":9.05,"l":8.87,"c":8.98,"v":174700},{"d":"2001-04-24","o":8.98,"h":9.1,"l":8.9,"c":9,"v":220400},{"d":"2001-04-25","o":8.98,"h":9.16,"l":8.92,"c":9.1,"v":145900},{"d":"2001-04-26","o":9.03,"h":9.15,"l":8.3,"c":8.3,"v":209900},{"d":"2001-04-27","o":8.9,"h":9,"l":8.78,"c":8.93,"v":125800},{"d":"2001-04-30","o":8.83,"h":8.9,"l":8.65,"c":8.7,"v":155800},{"d":"2001-05-01","o":8.7,"h":8.77,"l":8.5,"c":8.5,"v":254500},{"d":"2001-05-02","o":8.4,"h":8.7,"l":8.37,"c":8.58,"v":180100},{"d":"2001-05-03","o":8.5,"h":8.55,"l":8.28,"c":8.38,"v":90200},{"d":"2001-05-04","o":8.35,"h":8.65,"l":8.18,"c":8.62,"v":207100},{"d":"2001-05-07","o":8.55,"h":8.81,"l":8.4,"c":8.8,"v":307100},{"d":"2001-05-08","o":8.7,"h":8.8,"l":8.35,"c":8.8,"v":226500},{"d":"2001-05-09","o":8.7,"h":8.71,"l":8.51,"c":8.63,"v":151300},{"d":"2001-05-10","o":8.7,"h":8.76,"l":8.58,"c":8.6,"v":188300},{"d":"2001-05-11","o":8.65,"h":8.7,"l":8.26,"c":8.33,"v":86700},{"d":"2001-05-14","o":8.4,"h":8.48,"l":8.26,"c":8.3,"v":203200},{"d":"2001-05-15","o":8.3,"h":8.32,"l":8.2,"c":8.3,"v":409800},{"d":"2001-05-16","o":8.25,"h":8.3,"l":8.1,"c":8.1,"v":237400},{"d":"2001-05-17","o":8.1,"h":8.1,"l":7.9,"c":8.1,"v":867400},{"d":"2001-05-18","o":8.03,"h":8.06,"l":8.02,"c":8.06,"v":85000},{"d":"2001-05-21","o":8.04,"h":8.15,"l":8,"c":8.15,"v":346900},{"d":"2001-05-22","o":8.15,"h":8.48,"l":8.05,"c":8.35,"v":309800},{"d":"2001-05-23","o":8.32,"h":8.34,"l":8.21,"c":8.26,"v":181500},{"d":"2001-05-24","o":8.23,"h":8.39,"l":8.16,"c":8.35,"v":277200},{"d":"2001-05-25","o":8.38,"h":8.62,"l":8.38,"c":8.53,"v":211800},{"d":"2001-05-29","o":8.5,"h":8.67,"l":8.5,"c":8.67,"v":299200},{"d":"2001-05-30","o":8.65,"h":8.72,"l":8.55,"c":8.56,"v":262900},{"d":"2001-05-31","o":8.56,"h":8.8,"l":8.56,"c":8.65,"v":155900},{"d":"2001-06-01","o":8.65,"h":8.97,"l":8.65,"c":8.93,"v":229400},{"d":"2001-06-04","o":8.83,"h":8.87,"l":8.51,"c":8.8,"v":527900},{"d":"2001-06-05","o":8.8,"h":8.98,"l":8.7,"c":8.77,"v":272300},{"d":"2001-06-06","o":8.75,"h":8.85,"l":8.65,"c":8.65,"v":299600},{"d":"2001-06-07","o":8.6,"h":8.82,"l":8.5,"c":8.73,"v":245100},{"d":"2001-06-08","o":8.75,"h":8.75,"l":8.5,"c":8.6,"v":100800},{"d":"2001-06-11","o":8.55,"h":8.67,"l":8.5,"c":8.5,"v":417800},{"d":"2001-06-12","o":8.45,"h":8.58,"l":8.3,"c":8.49,"v":332200},{"d":"2001-06-13","o":8.53,"h":8.68,"l":8.45,"c":8.45,"v":92200},{"d":"2001-06-14","o":8.45,"h":8.52,"l":8.41,"c":8.51,"v":70500},{"d":"2001-06-15","o":8.37,"h":8.5,"l":8.19,"c":8.3,"v":374100},{"d":"2001-06-18","o":8.1,"h":8.3,"l":8.01,"c":8.02,"v":241100},{"d":"2001-06-19","o":8.08,"h":8.15,"l":8,"c":8.05,"v":325200},{"d":"2001-06-20","o":8.03,"h":8.37,"l":8.03,"c":8.32,"v":273400},{"d":"2001-06-21","o":8.3,"h":8.45,"l":8.29,"c":8.31,"v":101200},{"d":"2001-06-22","o":8.4,"h":8.4,"l":8.28,"c":8.31,"v":210300},{"d":"2001-06-25","o":8.32,"h":8.32,"l":8.14,"c":8.18,"v":146500},{"d":"2001-06-26","o":8.18,"h":8.65,"l":8.17,"c":8.65,"v":1433400},{"d":"2001-06-27","o":8.65,"h":8.71,"l":8.53,"c":8.65,"v":201400},{"d":"2001-06-28","o":8.65,"h":8.93,"l":8.65,"c":8.85,"v":155800},{"d":"2001-06-29","o":8.85,"h":9.15,"l":8.83,"c":9.15,"v":375200},{"d":"2001-07-02","o":9.1,"h":9.1,"l":8.88,"c":8.88,"v":235800},{"d":"2001-07-03","o":8.78,"h":9.09,"l":8.75,"c":9.04,"v":143700},{"d":"2001-07-05","o":9.05,"h":9.24,"l":8.97,"c":9.18,"v":103400},{"d":"2001-07-06","o":9.15,"h":9.15,"l":8.94,"c":9,"v":156600},{"d":"2001-07-09","o":9.01,"h":9.39,"l":9,"c":9.22,"v":226600},{"d":"2001-07-10","o":9.25,"h":9.27,"l":9.15,"c":9.25,"v":290100},{"d":"2001-07-11","o":9.2,"h":9.45,"l":9.15,"c":9.4,"v":172600},{"d":"2001-07-12","o":9.45,"h":9.98,"l":9.45,"c":9.86,"v":193000},{"d":"2001-07-13","o":9.8,"h":10.03,"l":9.74,"c":9.9,"v":141100},{"d":"2001-07-16","o":9.95,"h":10.1,"l":9.51,"c":9.6,"v":199900},{"d":"2001-07-17","o":9.66,"h":9.7,"l":9.57,"c":9.68,"v":149400},{"d":"2001-07-18","o":9.63,"h":9.68,"l":9.3,"c":9.31,"v":234600},{"d":"2001-07-19","o":9.41,"h":9.5,"l":9.35,"c":9.45,"v":324000},{"d":"2001-07-20","o":9.5,"h":9.6,"l":9.46,"c":9.56,"v":229100},{"d":"2001-07-23","o":9.6,"h":9.64,"l":9.35,"c":9.49,"v":95400},{"d":"2001-07-24","o":9.5,"h":9.5,"l":9.27,"c":9.28,"v":153100},{"d":"2001-07-25","o":9.25,"h":9.7,"l":9.25,"c":9.65,"v":95400},{"d":"2001-07-26","o":9.7,"h":9.95,"l":9.3,"c":9.95,"v":165600},{"d":"2001-07-27","o":9.9,"h":9.9,"l":9.5,"c":9.87,"v":118000},{"d":"2001-07-30","o":9.95,"h":10.25,"l":9.75,"c":10.25,"v":181000},{"d":"2001-07-31","o":10.25,"h":10.37,"l":10.22,"c":10.31,"v":244400},{"d":"2001-08-01","o":10.3,"h":10.5,"l":10.3,"c":10.46,"v":237200},{"d":"2001-08-02","o":10.45,"h":10.47,"l":10.25,"c":10.32,"v":100500},{"d":"2001-08-03","o":10.38,"h":10.6,"l":10.25,"c":10.49,"v":254300},{"d":"2001-08-06","o":10.49,"h":10.53,"l":10.32,"c":10.37,"v":131200},{"d":"2001-08-07","o":10.45,"h":10.5,"l":10.34,"c":10.49,"v":215600},{"d":"2001-08-08","o":10.45,"h":10.45,"l":10.2,"c":10.25,"v":312100},{"d":"2001-08-09","o":10.23,"h":10.23,"l":10.11,"c":10.13,"v":312300},{"d":"2001-08-10","o":10.05,"h":10.24,"l":10.05,"c":10.21,"v":537400},{"d":"2001-08-13","o":10.2,"h":10.4,"l":10.14,"c":10.4,"v":438400},{"d":"2001-08-14","o":10.35,"h":10.63,"l":10.28,"c":10.3,"v":319900},{"d":"2001-08-15","o":10.85,"h":11.49,"l":10.85,"c":11.1,"v":975000},{"d":"2001-08-16","o":11.08,"h":11.57,"l":11.02,"c":11.57,"v":240000},{"d":"2001-08-17","o":11.53,"h":11.55,"l":11.2,"c":11.5,"v":161000},{"d":"2001-08-20","o":11.45,"h":12,"l":11.35,"c":12,"v":631900},{"d":"2001-08-21","o":11.95,"h":12.45,"l":11.9,"c":12.3,"v":881800},{"d":"2001-08-22","o":12.3,"h":12.33,"l":12.1,"c":12.28,"v":566400},{"d":"2001-08-23","o":12.28,"h":12.28,"l":11.68,"c":11.75,"v":278700},{"d":"2001-08-24","o":11.78,"h":12.12,"l":11.78,"c":12.12,"v":1781900},{"d":"2001-08-27","o":12.05,"h":12.07,"l":11.88,"c":11.88,"v":356400},{"d":"2001-08-28","o":11.9,"h":11.9,"l":11.26,"c":11.5,"v":380400},{"d":"2001-08-29","o":11.5,"h":11.64,"l":11.4,"c":11.59,"v":389800},{"d":"2001-08-30","o":11.6,"h":11.65,"l":11.25,"c":11.53,"v":229000},{"d":"2001-08-31","o":11.58,"h":11.93,"l":11.58,"c":11.75,"v":239300},{"d":"2001-09-04","o":11.74,"h":11.86,"l":11.3,"c":11.3,"v":441400},{"d":"2001-09-05","o":11.2,"h":11.44,"l":11.1,"c":11.39,"v":366200},{"d":"2001-09-06","o":11.4,"h":11.65,"l":11.2,"c":11.4,"v":206800},{"d":"2001-09-07","o":11.35,"h":11.35,"l":11.03,"c":11.13,"v":338800},{"d":"2001-09-10","o":11.1,"h":11.12,"l":10.66,"c":10.74,"v":181700},{"d":"2001-09-17","o":10.3,"h":10.47,"l":9.75,"c":9.96,"v":314900},{"d":"2001-09-18","o":9.95,"h":10.15,"l":9.59,"c":9.85,"v":135400},{"d":"2001-09-19","o":9.85,"h":9.9,"l":9.36,"c":9.8,"v":237700},{"d":"2001-09-20","o":9.6,"h":9.6,"l":8.4,"c":8.72,"v":398100},{"d":"2001-09-21","o":8.4,"h":8.58,"l":8.19,"c":8.55,"v":281200},{"d":"2001-09-24","o":9.1,"h":9.2,"l":8.9,"c":8.92,"v":442600},{"d":"2001-09-25","o":8.9,"h":9,"l":8.77,"c":8.97,"v":313700},{"d":"2001-09-26","o":8.87,"h":9,"l":8.55,"c":8.95,"v":282200},{"d":"2001-09-27","o":8.95,"h":9.05,"l":8.86,"c":8.9,"v":131500},{"d":"2001-09-28","o":9,"h":9.29,"l":8.83,"c":9.05,"v":349600},{"d":"2001-10-01","o":9.08,"h":9.11,"l":8.5,"c":8.61,"v":146500},{"d":"2001-10-02","o":8.7,"h":8.96,"l":8.6,"c":8.85,"v":252400},{"d":"2001-10-03","o":8.95,"h":9.55,"l":8.75,"c":9.52,"v":216000},{"d":"2001-10-04","o":9.6,"h":9.9,"l":9.41,"c":9.68,"v":181200},{"d":"2001-10-05","o":9.65,"h":9.93,"l":9.55,"c":9.91,"v":125200},{"d":"2001-10-08","o":9.85,"h":9.86,"l":9.55,"c":9.68,"v":70400},{"d":"2001-10-09","o":9.7,"h":10.05,"l":9.65,"c":10.01,"v":221600},{"d":"2001-10-10","o":9.93,"h":10.25,"l":9.69,"c":10.25,"v":202100},{"d":"2001-10-11","o":10.2,"h":10.3,"l":9.85,"c":10.05,"v":231500},{"d":"2001-10-12","o":10.05,"h":10.07,"l":9.9,"c":10.04,"v":261400},{"d":"2001-10-15","o":10.03,"h":10.19,"l":9.9,"c":10.03,"v":514600},{"d":"2001-10-16","o":10.08,"h":10.85,"l":10.03,"c":10.85,"v":249100},{"d":"2001-10-17","o":10.85,"h":10.98,"l":10.55,"c":10.55,"v":356100},{"d":"2001-10-18","o":10.65,"h":10.81,"l":10.38,"c":10.51,"v":372900},{"d":"2001-10-19","o":10.6,"h":10.66,"l":10.5,"c":10.5,"v":284100},{"d":"2001-10-22","o":10.5,"h":10.63,"l":10.49,"c":10.6,"v":148400},{"d":"2001-10-23","o":10.6,"h":10.9,"l":10.6,"c":10.6,"v":239300},{"d":"2001-10-24","o":10.6,"h":10.7,"l":10.4,"c":10.6,"v":235100},{"d":"2001-10-25","o":10.5,"h":10.82,"l":10.26,"c":10.7,"v":143300},{"d":"2001-10-26","o":10.65,"h":11.3,"l":10.55,"c":11.28,"v":344900},{"d":"2001-10-29","o":11.25,"h":11.25,"l":10.75,"c":11,"v":150300},{"d":"2001-10-30","o":10.95,"h":11.15,"l":10.55,"c":11.15,"v":156500},{"d":"2001-10-31","o":11.15,"h":11.58,"l":11.01,"c":11.56,"v":169900},{"d":"2001-11-01","o":11.5,"h":11.95,"l":11.33,"c":11.95,"v":190800},{"d":"2001-11-02","o":11.9,"h":12.84,"l":11.75,"c":12.8,"v":344600},{"d":"2001-11-05","o":12.5,"h":12.51,"l":11.82,"c":11.85,"v":300200},{"d":"2001-11-06","o":11.85,"h":12.25,"l":11.79,"c":12.24,"v":164300},{"d":"2001-11-07","o":12.19,"h":12.25,"l":12.03,"c":12.1,"v":154900},{"d":"2001-11-08","o":12.2,"h":12.5,"l":12.1,"c":12.2,"v":200400},{"d":"2001-11-09","o":12.21,"h":13.9,"l":12.21,"c":13.39,"v":678600},{"d":"2001-11-12","o":13.3,"h":13.3,"l":12.71,"c":13.3,"v":222400},{"d":"2001-11-13","o":13.3,"h":13.44,"l":13.11,"c":13.44,"v":427800},{"d":"2001-11-14","o":13.4,"h":13.9,"l":13.3,"c":13.4,"v":469800},{"d":"2001-11-15","o":13.3,"h":13.5,"l":13.07,"c":13.07,"v":171500},{"d":"2001-11-16","o":13.08,"h":13.25,"l":12.74,"c":12.96,"v":288800},{"d":"2001-11-19","o":13,"h":13.4,"l":12.9,"c":13,"v":171400},{"d":"2001-11-20","o":13,"h":13.05,"l":12.56,"c":13.05,"v":311400},{"d":"2001-11-21","o":13,"h":13.35,"l":12.65,"c":13.25,"v":134700},{"d":"2001-11-23","o":13.25,"h":13.4,"l":13.17,"c":13.21,"v":54300},{"d":"2001-11-26","o":13.03,"h":13.49,"l":12.95,"c":13.24,"v":253900},{"d":"2001-11-27","o":13.2,"h":13.41,"l":13.2,"c":13.32,"v":853300},{"d":"2001-11-28","o":13.35,"h":14.32,"l":13.25,"c":14.25,"v":1493500},{"d":"2001-11-29","o":14.25,"h":14.33,"l":13.71,"c":14.01,"v":466500},{"d":"2001-11-30","o":13.95,"h":14.6,"l":13.69,"c":13.95,"v":2827900},{"d":"2001-12-03","o":14.01,"h":14.55,"l":13.95,"c":14.36,"v":1256500},{"d":"2001-12-04","o":14.4,"h":14.55,"l":14.35,"c":14.45,"v":354200},{"d":"2001-12-05","o":14.48,"h":15.5,"l":14.47,"c":15.12,"v":430400},{"d":"2001-12-06","o":15.12,"h":16.19,"l":15.12,"c":15.65,"v":812000},{"d":"2001-12-07","o":15.6,"h":16.15,"l":15.51,"c":15.55,"v":485200},{"d":"2001-12-10","o":15.55,"h":15.9,"l":15.22,"c":15.36,"v":307700},{"d":"2001-12-11","o":15.61,"h":16.08,"l":15.45,"c":16.08,"v":546900},{"d":"2001-12-12","o":16.05,"h":16.07,"l":15.5,"c":15.7,"v":449400},{"d":"2001-12-13","o":15.65,"h":15.98,"l":15.55,"c":15.56,"v":480100},{"d":"2001-12-14","o":15.7,"h":15.89,"l":15.5,"c":15.7,"v":229600},{"d":"2001-12-17","o":15.55,"h":16.52,"l":15.55,"c":16.52,"v":723800},{"d":"2001-12-18","o":16.67,"h":16.95,"l":16.14,"c":16.85,"v":1054500},{"d":"2001-12-19","o":16.85,"h":16.85,"l":16.26,"c":16.27,"v":741000},{"d":"2001-12-20","o":16.25,"h":16.47,"l":15.75,"c":15.87,"v":748800},{"d":"2001-12-21","o":16.05,"h":16.08,"l":15.38,"c":15.89,"v":741300},{"d":"2001-12-24","o":15.7,"h":16.19,"l":15.55,"c":15.85,"v":197000},{"d":"2001-12-26","o":16,"h":16.45,"l":15.91,"c":16.22,"v":219600},{"d":"2001-12-27","o":16.2,"h":16.26,"l":15.68,"c":15.9,"v":1124000},{"d":"2001-12-28","o":15.9,"h":15.97,"l":15.68,"c":15.94,"v":528700},{"d":"2001-12-31","o":16,"h":16.22,"l":15.67,"c":15.78,"v":307600},{"d":"2002-01-02","o":15.55,"h":15.81,"l":15,"c":15.78,"v":484500},{"d":"2002-01-03","o":15.75,"h":15.85,"l":15.48,"c":15.83,"v":299800},{"d":"2002-01-04","o":15.83,"h":16.06,"l":15.25,"c":15.87,"v":1282800},{"d":"2002-01-07","o":16,"h":16.08,"l":15.96,"c":16.08,"v":605300},{"d":"2002-01-08","o":16.08,"h":16.1,"l":15.99,"c":16.08,"v":461000},{"d":"2002-01-09","o":16.09,"h":16.09,"l":15.78,"c":15.79,"v":176900},{"d":"2002-01-10","o":15.55,"h":15.84,"l":15.2,"c":15.5,"v":239700},{"d":"2002-01-11","o":15.5,"h":15.85,"l":15.38,"c":15.7,"v":272000},{"d":"2002-01-14","o":15.8,"h":15.85,"l":15.15,"c":15.2,"v":244700},{"d":"2002-01-15","o":15.2,"h":15.38,"l":14.65,"c":15.17,"v":211600},{"d":"2002-01-16","o":15.1,"h":15.3,"l":14.85,"c":14.95,"v":301700},{"d":"2002-01-17","o":14.98,"h":15.61,"l":14.98,"c":15.61,"v":198600},{"d":"2002-01-18","o":15.5,"h":15.94,"l":15.35,"c":15.65,"v":398100},{"d":"2002-01-22","o":15.65,"h":15.7,"l":15.31,"c":15.7,"v":178700},{"d":"2002-01-23","o":15.6,"h":15.6,"l":14.6,"c":15.13,"v":883000},{"d":"2002-01-24","o":15.03,"h":15.75,"l":15.03,"c":15.29,"v":191900},{"d":"2002-01-25","o":15.12,"h":15.39,"l":15.05,"c":15.23,"v":367300},{"d":"2002-01-28","o":15.25,"h":15.75,"l":15.1,"c":15.42,"v":234700},{"d":"2002-01-29","o":15.43,"h":15.67,"l":14.85,"c":15.09,"v":160600},{"d":"2002-01-30","o":15.19,"h":15.19,"l":15,"c":15.09,"v":548800},{"d":"2002-01-31","o":15.05,"h":15.12,"l":15,"c":15.01,"v":309300},{"d":"2002-02-01","o":15.05,"h":15.25,"l":15,"c":15.1,"v":399700},{"d":"2002-02-04","o":15.15,"h":15.17,"l":14.85,"c":14.92,"v":462100},{"d":"2002-02-05","o":14.97,"h":15.35,"l":14.95,"c":15.02,"v":453700},{"d":"2002-02-06","o":15.1,"h":15.13,"l":14.94,"c":15.01,"v":357300},{"d":"2002-02-07","o":15.55,"h":16.82,"l":15.55,"c":16.56,"v":3111100},{"d":"2002-02-08","o":16.56,"h":16.94,"l":16.43,"c":16.77,"v":1491600},{"d":"2002-02-11","o":16.8,"h":17.17,"l":16.65,"c":17,"v":960500},{"d":"2002-02-12","o":16.85,"h":17.1,"l":16.85,"c":17.09,"v":654700},{"d":"2002-02-13","o":17.02,"h":17.28,"l":17.02,"c":17.18,"v":414000},{"d":"2002-02-14","o":17.18,"h":17.18,"l":16.7,"c":16.95,"v":562600},{"d":"2002-02-15","o":16.96,"h":17.25,"l":16.89,"c":17.25,"v":1328000},{"d":"2002-02-19","o":17,"h":17.38,"l":17,"c":17.32,"v":1030200},{"d":"2002-02-20","o":17.32,"h":18.35,"l":17.32,"c":18.25,"v":1827800},{"d":"2002-02-21","o":18.25,"h":19.05,"l":17.95,"c":18.7,"v":1501700},{"d":"2002-02-22","o":19.45,"h":21.4,"l":19.27,"c":20.93,"v":2689000},{"d":"2002-02-25","o":20.95,"h":21.3,"l":20.85,"c":21.16,"v":1175900},{"d":"2002-02-26","o":21.7,"h":21.76,"l":21.42,"c":21.55,"v":1339200},{"d":"2002-02-27","o":21.6,"h":21.81,"l":21.3,"c":21.44,"v":1165800},{"d":"2002-02-28","o":21.5,"h":22.8,"l":21.5,"c":22.46,"v":2298500},{"d":"2002-03-01","o":22.46,"h":22.84,"l":20.96,"c":21.31,"v":2401200},{"d":"2002-03-04","o":21.69,"h":22,"l":21.4,"c":21.45,"v":1319400},{"d":"2002-03-05","o":21.39,"h":21.59,"l":20.7,"c":20.85,"v":989100},{"d":"2002-03-06","o":22.25,"h":22.85,"l":21.85,"c":22.2,"v":1712400},{"d":"2002-03-07","o":22.5,"h":22.5,"l":21.8,"c":22.02,"v":1005200},{"d":"2002-03-08","o":22.27,"h":22.27,"l":21.98,"c":22.1,"v":592600},{"d":"2002-03-11","o":22,"h":22.5,"l":21.66,"c":22.15,"v":991700},{"d":"2002-03-12","o":21.98,"h":22.1,"l":21.49,"c":21.58,"v":406600},{"d":"2002-03-13","o":21.5,"h":21.7,"l":20.8,"c":20.96,"v":1318700},{"d":"2002-03-14","o":21.65,"h":22.5,"l":21.42,"c":21.65,"v":721000},{"d":"2002-03-15","o":21.45,"h":21.8,"l":21.25,"c":21.72,"v":743100},{"d":"2002-03-18","o":22.25,"h":22.65,"l":21.8,"c":22.4,"v":1047300},{"d":"2002-03-19","o":22.52,"h":22.6,"l":22,"c":22.45,"v":465900},{"d":"2002-03-20","o":22.48,"h":22.91,"l":22.31,"c":22.63,"v":666800},{"d":"2002-03-21","o":22.62,"h":22.62,"l":21.8,"c":21.95,"v":501700},{"d":"2002-03-22","o":21.99,"h":22.65,"l":21.9,"c":22.3,"v":620500},{"d":"2002-03-25","o":22.45,"h":22.55,"l":21.55,"c":21.7,"v":432100},{"d":"2002-03-26","o":21.7,"h":22.09,"l":21.65,"c":21.86,"v":358100},{"d":"2002-03-27","o":21.85,"h":22.6,"l":21.8,"c":22.55,"v":798700},{"d":"2002-03-28","o":22.6,"h":23,"l":22.45,"c":22.82,"v":393200},{"d":"2002-04-01","o":22.82,"h":22.82,"l":21.62,"c":21.96,"v":901000},{"d":"2002-04-02","o":21.8,"h":21.8,"l":21.17,"c":21.27,"v":526200},{"d":"2002-04-03","o":21.3,"h":21.33,"l":20.55,"c":20.8,"v":360200},{"d":"2002-04-04","o":20.65,"h":20.94,"l":20.1,"c":20.79,"v":586500},{"d":"2002-04-05","o":20.8,"h":21.11,"l":20.75,"c":21.01,"v":471800},{"d":"2002-04-08","o":21,"h":22.33,"l":20.41,"c":21.72,"v":642700},{"d":"2002-04-09","o":22.1,"h":23.1,"l":22.04,"c":22.05,"v":952300},{"d":"2002-04-10","o":22,"h":23.03,"l":21.82,"c":23.03,"v":933800},{"d":"2002-04-11","o":23.05,"h":23.7,"l":22.1,"c":22.49,"v":594100},{"d":"2002-04-12","o":22.6,"h":22.7,"l":21.8,"c":22.5,"v":351800},{"d":"2002-04-15","o":22.5,"h":22.5,"l":21.15,"c":21.18,"v":570800},{"d":"2002-04-16","o":21.18,"h":21.23,"l":20.51,"c":20.77,"v":1030800},{"d":"2002-04-17","o":20.87,"h":20.93,"l":19.02,"c":19.7,"v":1484100},{"d":"2002-04-18","o":20.13,"h":20.13,"l":19.72,"c":19.8,"v":618500},{"d":"2002-04-19","o":20,"h":20.55,"l":19.8,"c":20.5,"v":816800},{"d":"2002-04-22","o":20.4,"h":20.4,"l":19.73,"c":19.92,"v":739000},{"d":"2002-04-23","o":20,"h":20.05,"l":19.3,"c":19.7,"v":493200},{"d":"2002-04-24","o":19.85,"h":20.04,"l":19,"c":19.14,"v":618700},{"d":"2002-04-25","o":19.18,"h":20.25,"l":18.75,"c":20.09,"v":942800},{"d":"2002-04-26","o":20.35,"h":21.3,"l":20.35,"c":21.09,"v":1197300},{"d":"2002-04-29","o":21.18,"h":22.1,"l":21.18,"c":21.75,"v":1985200},{"d":"2002-04-30","o":22,"h":22.98,"l":21.93,"c":22.72,"v":999200},{"d":"2002-05-01","o":22.9,"h":23.3,"l":22.2,"c":23,"v":1297300},{"d":"2002-05-02","o":23,"h":23.05,"l":21.9,"c":22.55,"v":527700},{"d":"2002-05-03","o":22.52,"h":22.7,"l":22.03,"c":22.4,"v":404600},{"d":"2002-05-06","o":22.75,"h":22.75,"l":21.47,"c":21.58,"v":342200},{"d":"2002-05-07","o":21.55,"h":21.98,"l":21.18,"c":21.76,"v":380200},{"d":"2002-05-08","o":22,"h":22.5,"l":21.99,"c":22.49,"v":581500},{"d":"2002-05-09","o":22.38,"h":22.38,"l":21.19,"c":21.26,"v":428200},{"d":"2002-05-10","o":21.25,"h":21.26,"l":20.71,"c":21.04,"v":478300},{"d":"2002-05-13","o":20.99,"h":20.99,"l":20.42,"c":20.79,"v":254900},{"d":"2002-05-14","o":21.1,"h":22.48,"l":21.02,"c":22.43,"v":929000},{"d":"2002-05-15","o":22.35,"h":22.35,"l":21.35,"c":21.5,"v":916200},{"d":"2002-05-16","o":21.4,"h":21.65,"l":20.8,"c":21.14,"v":292200},{"d":"2002-05-17","o":21.15,"h":21.25,"l":20.5,"c":21.1,"v":333200},{"d":"2002-05-20","o":21,"h":21.35,"l":20.55,"c":21.17,"v":406400},{"d":"2002-05-21","o":21.2,"h":21.21,"l":20.56,"c":21,"v":312800},{"d":"2002-05-22","o":20.85,"h":21.51,"l":20.76,"c":21.5,"v":366000},{"d":"2002-05-23","o":21.5,"h":21.95,"l":21.02,"c":21.59,"v":380200},{"d":"2002-05-24","o":21.65,"h":21.73,"l":20.8,"c":21,"v":286900},{"d":"2002-05-28","o":21,"h":21.02,"l":20.57,"c":20.98,"v":402400},{"d":"2002-05-29","o":20.85,"h":20.9,"l":20.2,"c":20.53,"v":255700},{"d":"2002-05-30","o":20.53,"h":21.02,"l":20.49,"c":20.86,"v":313300},{"d":"2002-05-31","o":20.86,"h":21.4,"l":20.75,"c":20.75,"v":325400},{"d":"2002-06-03","o":20.6,"h":20.61,"l":19.6,"c":19.63,"v":498300},{"d":"2002-06-04","o":19.63,"h":21.04,"l":19.43,"c":20.78,"v":885100},{"d":"2002-06-05","o":20.79,"h":22.25,"l":20.76,"c":22.04,"v":817600},{"d":"2002-06-06","o":22,"h":22.02,"l":21.5,"c":21.65,"v":438900},{"d":"2002-06-07","o":21.5,"h":22.25,"l":21.25,"c":21.95,"v":373900},{"d":"2002-06-10","o":21.93,"h":22.29,"l":21.9,"c":22.02,"v":316500},{"d":"2002-06-11","o":22,"h":22.5,"l":22,"c":22.28,"v":699500},{"d":"2002-06-12","o":21.2,"h":21.66,"l":19.49,"c":21.57,"v":2337200},{"d":"2002-06-13","o":21.55,"h":21.55,"l":20.6,"c":20.72,"v":516800},{"d":"2002-06-14","o":20.62,"h":20.7,"l":19.86,"c":20.44,"v":310400},{"d":"2002-06-17","o":20.4,"h":21,"l":20.4,"c":20.91,"v":500900},{"d":"2002-06-18","o":20.78,"h":21.08,"l":20.51,"c":20.65,"v":304400},{"d":"2002-06-19","o":20.65,"h":20.85,"l":20.33,"c":20.48,"v":352200},{"d":"2002-06-20","o":20.48,"h":20.75,"l":20.46,"c":20.5,"v":299600},{"d":"2002-06-21","o":20.45,"h":21.5,"l":20.2,"c":21.5,"v":843500},{"d":"2002-06-24","o":21.25,"h":21.45,"l":20.76,"c":21.08,"v":523400},{"d":"2002-06-25","o":20.85,"h":20.92,"l":19.63,"c":19.7,"v":619100},{"d":"2002-06-26","o":19.67,"h":20.41,"l":19.2,"c":20.28,"v":1054700},{"d":"2002-06-27","o":20.3,"h":20.55,"l":19.45,"c":19.64,"v":814900},{"d":"2002-06-28","o":19.5,"h":20.39,"l":19.37,"c":19.5,"v":1480600},{"d":"2002-07-01","o":19.51,"h":19.76,"l":19.35,"c":19.48,"v":556000},{"d":"2002-07-02","o":19.48,"h":19.68,"l":18.95,"c":19.21,"v":428700},{"d":"2002-07-03","o":19.02,"h":19.15,"l":18.35,"c":19.05,"v":437600},{"d":"2002-07-05","o":19.2,"h":20.43,"l":19.2,"c":20.41,"v":216000},{"d":"2002-07-08","o":20.16,"h":20.17,"l":19.01,"c":19.02,"v":453700},{"d":"2002-07-09","o":19.02,"h":19.45,"l":19.02,"c":19.12,"v":487400},{"d":"2002-07-10","o":19.15,"h":19.4,"l":19.03,"c":19.04,"v":474600},{"d":"2002-07-11","o":19.2,"h":19.33,"l":18,"c":18.43,"v":428000},{"d":"2002-07-12","o":18.4,"h":18.65,"l":17.46,"c":17.46,"v":569700},{"d":"2002-07-15","o":17.4,"h":17.44,"l":16,"c":17.44,"v":873700},{"d":"2002-07-16","o":16.9,"h":17.25,"l":16.3,"c":16.8,"v":462200},{"d":"2002-07-17","o":16.8,"h":17.05,"l":16,"c":16.5,"v":452800},{"d":"2002-07-18","o":16.49,"h":16.5,"l":15.72,"c":16.07,"v":835900},{"d":"2002-07-19","o":16,"h":16.02,"l":15.45,"c":15.46,"v":395000},{"d":"2002-07-22","o":15.21,"h":16.27,"l":15.19,"c":15.79,"v":420800},{"d":"2002-07-23","o":15.79,"h":16.04,"l":14.99,"c":15.38,"v":346300},{"d":"2002-07-24","o":15.13,"h":16.39,"l":14.68,"c":16.39,"v":1039000},{"d":"2002-07-25","o":16.4,"h":18.35,"l":16.4,"c":17.97,"v":1427600},{"d":"2002-07-26","o":17.8,"h":18.2,"l":17.3,"c":17.85,"v":851800},{"d":"2002-07-29","o":18,"h":19.25,"l":18,"c":19.06,"v":536500},{"d":"2002-07-30","o":19,"h":19,"l":18.1,"c":18.3,"v":646100},{"d":"2002-07-31","o":18.25,"h":18.27,"l":17.5,"c":17.93,"v":193800},{"d":"2002-08-01","o":17.83,"h":18.15,"l":17.34,"c":17.55,"v":289600},{"d":"2002-08-02","o":17.5,"h":17.6,"l":16.62,"c":17.01,"v":251200},{"d":"2002-08-05","o":17.01,"h":17.21,"l":16.45,"c":16.75,"v":436100},{"d":"2002-08-06","o":16.85,"h":18.21,"l":16.85,"c":17.88,"v":542400},{"d":"2002-08-07","o":18.35,"h":18.77,"l":17.9,"c":18.74,"v":528200},{"d":"2002-08-08","o":18.6,"h":18.8,"l":18.2,"c":18.44,"v":393800},{"d":"2002-08-09","o":18.44,"h":19.6,"l":18.05,"c":19.26,"v":612000},{"d":"2002-08-12","o":19.26,"h":19.9,"l":19.01,"c":19.69,"v":743100},{"d":"2002-08-13","o":20.05,"h":20.65,"l":19.4,"c":19.7,"v":1091100},{"d":"2002-08-14","o":19.55,"h":19.65,"l":18.94,"c":19.45,"v":682300},{"d":"2002-08-15","o":19.4,"h":19.81,"l":19.07,"c":19.45,"v":914600},{"d":"2002-08-16","o":19.3,"h":19.57,"l":18.93,"c":19.25,"v":839200},{"d":"2002-08-19","o":19.15,"h":19.5,"l":19.1,"c":19.35,"v":784800},{"d":"2002-08-20","o":19.41,"h":19.87,"l":19.19,"c":19.8,"v":456600},{"d":"2002-08-21","o":19.95,"h":20.35,"l":19.55,"c":20.2,"v":549400},{"d":"2002-08-22","o":20.21,"h":20.51,"l":19.95,"c":20.26,"v":567100},{"d":"2002-08-23","o":20.2,"h":20.3,"l":19.75,"c":19.94,"v":200300},{"d":"2002-08-26","o":19.95,"h":20.35,"l":19.73,"c":20.35,"v":209200},{"d":"2002-08-27","o":20.4,"h":20.45,"l":19.9,"c":20.17,"v":499200},{"d":"2002-08-28","o":20,"h":20.25,"l":19.69,"c":19.82,"v":437400},{"d":"2002-08-29","o":19.57,"h":19.57,"l":18.7,"c":18.85,"v":634500},{"d":"2002-08-30","o":18.8,"h":19.21,"l":18.8,"c":19.12,"v":451700},{"d":"2002-09-03","o":18.9,"h":19,"l":18.48,"c":18.59,"v":329500},{"d":"2002-09-04","o":18.59,"h":18.83,"l":18,"c":18.76,"v":272900},{"d":"2002-09-05","o":18.55,"h":18.94,"l":18.19,"c":18.71,"v":347700},{"d":"2002-09-06","o":18.8,"h":19.12,"l":18.7,"c":19.12,"v":375300},{"d":"2002-09-09","o":19.1,"h":19.98,"l":19,"c":19.9,"v":615900},{"d":"2002-09-10","o":19.82,"h":20.09,"l":19.5,"c":19.87,"v":370100},{"d":"2002-09-11","o":20.1,"h":20.32,"l":19.99,"c":20.08,"v":423100},{"d":"2002-09-12","o":20.08,"h":21.96,"l":20.05,"c":21.35,"v":1433200},{"d":"2002-09-13","o":21.2,"h":21.4,"l":20.85,"c":21.06,"v":637200},{"d":"2002-09-16","o":21.06,"h":22.35,"l":21.06,"c":22.1,"v":905000},{"d":"2002-09-17","o":22.35,"h":22.5,"l":20.7,"c":21,"v":865200},{"d":"2002-09-18","o":20.85,"h":20.9,"l":20.27,"c":20.84,"v":427500},{"d":"2002-09-19","o":20.75,"h":21.4,"l":20.37,"c":20.55,"v":462900},{"d":"2002-09-20","o":20.65,"h":20.78,"l":19.75,"c":20.13,"v":491100},{"d":"2002-09-23","o":21.65,"h":22.21,"l":20.95,"c":21.07,"v":1342600},{"d":"2002-09-24","o":21.07,"h":21.5,"l":20.32,"c":20.75,"v":993400},{"d":"2002-09-25","o":20.85,"h":21.31,"l":20.35,"c":21.31,"v":889700},{"d":"2002-09-26","o":21.45,"h":22.8,"l":21.45,"c":22.51,"v":992800},{"d":"2002-09-27","o":22.51,"h":23.05,"l":22.37,"c":22.63,"v":1028800},{"d":"2002-09-30","o":22.45,"h":23.33,"l":21.6,"c":23.2,"v":1050600},{"d":"2002-10-01","o":23.21,"h":24.15,"l":22.35,"c":24.1,"v":973400},{"d":"2002-10-02","o":24.65,"h":24.74,"l":22.79,"c":22.93,"v":1391400},{"d":"2002-10-03","o":22.93,"h":24.28,"l":22.77,"c":23.72,"v":1759200},{"d":"2002-10-04","o":23.55,"h":23.72,"l":22.43,"c":23.28,"v":669700},{"d":"2002-10-07","o":23.1,"h":23.18,"l":22.75,"c":22.85,"v":660400},{"d":"2002-10-08","o":22.7,"h":22.8,"l":20.65,"c":22.32,"v":1539900},{"d":"2002-10-09","o":22.2,"h":22.33,"l":21.79,"c":21.8,"v":889600},{"d":"2002-10-10","o":21.78,"h":22.77,"l":21.65,"c":22.47,"v":758600},{"d":"2002-10-11","o":23.03,"h":24.25,"l":23.01,"c":23.87,"v":1226300},{"d":"2002-10-14","o":23.12,"h":23.84,"l":23.06,"c":23.76,"v":860800},{"d":"2002-10-15","o":24.3,"h":25.6,"l":24.25,"c":25.6,"v":1312000},{"d":"2002-10-16","o":25.5,"h":25.58,"l":24.93,"c":25.25,"v":831000},{"d":"2002-10-17","o":25.85,"h":26.2,"l":25.58,"c":26,"v":1252900},{"d":"2002-10-18","o":26.01,"h":26.1,"l":25.4,"c":25.5,"v":909500},{"d":"2002-10-21","o":25.3,"h":26.1,"l":25.1,"c":25.86,"v":681300},{"d":"2002-10-22","o":25.35,"h":25.63,"l":25.1,"c":25.15,"v":708400},{"d":"2002-10-23","o":24.9,"h":25.44,"l":24.75,"c":25.38,"v":476100},{"d":"2002-10-24","o":25.38,"h":25.5,"l":22.98,"c":23.38,"v":1554400},{"d":"2002-10-25","o":23.4,"h":23.99,"l":22.7,"c":23.98,"v":1353200},{"d":"2002-10-28","o":24.75,"h":25.05,"l":24.21,"c":24.5,"v":831600},{"d":"2002-10-29","o":24.2,"h":24.38,"l":23.5,"c":23.64,"v":562000},{"d":"2002-10-30","o":23.75,"h":25.2,"l":23.5,"c":24.75,"v":1030800},{"d":"2002-10-31","o":24.85,"h":25.63,"l":24.74,"c":25.4,"v":620000},{"d":"2002-11-01","o":25.35,"h":26.15,"l":25,"c":26.15,"v":795500},{"d":"2002-11-04","o":26.28,"h":26.29,"l":25.37,"c":25.75,"v":871000},{"d":"2002-11-05","o":25.55,"h":26.1,"l":24.75,"c":25.1,"v":1645200},{"d":"2002-11-06","o":25.15,"h":25.75,"l":24.86,"c":25.14,"v":2389100},{"d":"2002-11-07","o":25.85,"h":26.39,"l":25.41,"c":25.5,"v":774800},{"d":"2002-11-08","o":25.3,"h":25.7,"l":24.74,"c":25.03,"v":324600},{"d":"2002-11-11","o":24.95,"h":24.95,"l":23.6,"c":23.95,"v":561300},{"d":"2002-11-12","o":23.9,"h":24.49,"l":23.82,"c":24.29,"v":407800},{"d":"2002-11-13","o":24.35,"h":25.16,"l":24.35,"c":24.95,"v":723700},{"d":"2002-11-14","o":25,"h":25.23,"l":24.3,"c":24.49,"v":541600},{"d":"2002-11-15","o":24.5,"h":24.5,"l":23,"c":23.4,"v":1209000},{"d":"2002-11-18","o":23.1,"h":23.35,"l":21.49,"c":22.55,"v":1686600},{"d":"2002-11-19","o":22.3,"h":22.81,"l":21.6,"c":22.48,"v":681500},{"d":"2002-11-20","o":22.4,"h":22.49,"l":21.1,"c":22.45,"v":2135700},{"d":"2002-11-21","o":22.45,"h":22.78,"l":22.16,"c":22.67,"v":895200},{"d":"2002-11-22","o":22.42,"h":23.5,"l":22.29,"c":22.9,"v":1043100},{"d":"2002-11-25","o":22.7,"h":22.95,"l":22.26,"c":22.73,"v":497300},{"d":"2002-11-26","o":22.53,"h":23.65,"l":22.2,"c":23.45,"v":1090300},{"d":"2002-11-27","o":23.6,"h":24.2,"l":23.35,"c":23.78,"v":810900},{"d":"2002-11-29","o":23.9,"h":24.5,"l":23.83,"c":24.14,"v":681800},{"d":"2002-12-02","o":24.25,"h":24.51,"l":23.52,"c":23.9,"v":723900},{"d":"2002-12-03","o":23.5,"h":23.84,"l":23.02,"c":23.4,"v":703400},{"d":"2002-12-04","o":22.5,"h":23.25,"l":22.4,"c":22.88,"v":779400},{"d":"2002-12-05","o":23.13,"h":23.19,"l":22.25,"c":22.8,"v":471500},{"d":"2002-12-06","o":22.8,"h":23.15,"l":22.45,"c":23.02,"v":508700},{"d":"2002-12-09","o":23,"h":23.8,"l":22.9,"c":23.11,"v":833200},{"d":"2002-12-10","o":23.11,"h":23.29,"l":22.41,"c":22.6,"v":1160800},{"d":"2002-12-11","o":22.4,"h":22.46,"l":22,"c":22.32,"v":971300},{"d":"2002-12-12","o":22.09,"h":22.63,"l":21.6,"c":22.25,"v":329200},{"d":"2002-12-13","o":22.2,"h":22.2,"l":21.2,"c":21.67,"v":843200},{"d":"2002-12-16","o":21.65,"h":22.47,"l":21.65,"c":22.2,"v":774200},{"d":"2002-12-17","o":22.35,"h":22.9,"l":22.15,"c":22.58,"v":836600},{"d":"2002-12-18","o":22.59,"h":22.61,"l":22.26,"c":22.46,"v":609900},{"d":"2002-12-19","o":22.46,"h":22.72,"l":21.8,"c":22.08,"v":590100},{"d":"2002-12-20","o":22.3,"h":22.4,"l":21.88,"c":22.37,"v":844200},{"d":"2002-12-23","o":22.2,"h":22.21,"l":21.3,"c":21.84,"v":755200},{"d":"2002-12-24","o":21.98,"h":22.08,"l":21.83,"c":21.91,"v":224000},{"d":"2002-12-26","o":21.95,"h":22.94,"l":21.92,"c":22.56,"v":445100},{"d":"2002-12-27","o":22.45,"h":22.9,"l":22.21,"c":22.31,"v":474800},{"d":"2002-12-30","o":22.31,"h":22.64,"l":22.07,"c":22.14,"v":350500},{"d":"2002-12-31","o":22.1,"h":22.15,"l":21.65,"c":22.1,"v":604300},{"d":"2003-01-02","o":22.18,"h":22.85,"l":21.9,"c":22.37,"v":301500},{"d":"2003-01-03","o":22.38,"h":22.45,"l":22.11,"c":22.27,"v":145500},{"d":"2003-01-06","o":22.3,"h":23.1,"l":22.25,"c":22.89,"v":338100},{"d":"2003-01-07","o":22.7,"h":22.7,"l":22.16,"c":22.22,"v":1109700},{"d":"2003-01-08","o":21.78,"h":22.2,"l":21.72,"c":22.05,"v":1110300},{"d":"2003-01-09","o":22.06,"h":22.07,"l":21.77,"c":21.96,"v":404500},{"d":"2003-01-10","o":21.76,"h":22.1,"l":21.76,"c":22,"v":451400},{"d":"2003-01-13","o":22,"h":22.03,"l":21.68,"c":21.74,"v":675800},{"d":"2003-01-14","o":20.45,"h":20.46,"l":18.08,"c":18.7,"v":5550700},{"d":"2003-01-15","o":18.71,"h":19.5,"l":18.17,"c":18.35,"v":2810800},{"d":"2003-01-16","o":18.45,"h":18.65,"l":17.05,"c":17.8,"v":3490600},{"d":"2003-01-17","o":17.8,"h":18.67,"l":17.77,"c":18.51,"v":2046900},{"d":"2003-01-21","o":18.75,"h":18.93,"l":18,"c":18.1,"v":1475700},{"d":"2003-01-22","o":18.05,"h":18.48,"l":17.86,"c":18.2,"v":690200},{"d":"2003-01-23","o":18.45,"h":18.67,"l":18.2,"c":18.43,"v":687600},{"d":"2003-01-24","o":18.45,"h":18.6,"l":17.78,"c":18.17,"v":542900},{"d":"2003-01-27","o":17.95,"h":17.96,"l":17,"c":17.51,"v":835900},{"d":"2003-01-28","o":17.59,"h":18,"l":17.55,"c":17.91,"v":1097100},{"d":"2003-01-29","o":17.9,"h":18,"l":17.35,"c":17.5,"v":767700},{"d":"2003-01-30","o":17.6,"h":18.01,"l":17.27,"c":17.7,"v":664900},{"d":"2003-01-31","o":17.76,"h":18.05,"l":17.55,"c":17.9,"v":748600},{"d":"2003-02-03","o":18.1,"h":18.21,"l":17.83,"c":18.04,"v":841800},{"d":"2003-02-04","o":17.84,"h":18.15,"l":17.57,"c":18.15,"v":1094100},{"d":"2003-02-05","o":18.19,"h":18.61,"l":17.99,"c":18.02,"v":770900},{"d":"2003-02-06","o":18.5,"h":18.74,"l":16.75,"c":17.05,"v":2319100},{"d":"2003-02-07","o":18.05,"h":18.25,"l":17.67,"c":17.83,"v":1364600},{"d":"2003-02-10","o":17.75,"h":17.8,"l":17.1,"c":17.36,"v":631300},{"d":"2003-02-11","o":17.45,"h":17.73,"l":17.2,"c":17.34,"v":1180600},{"d":"2003-02-12","o":17.35,"h":17.38,"l":16.5,"c":16.64,"v":961100},{"d":"2003-02-13","o":16.7,"h":16.97,"l":16.3,"c":16.64,"v":403000},{"d":"2003-02-14","o":16.65,"h":17.07,"l":16.46,"c":16.82,"v":324300},{"d":"2003-02-18","o":16.95,"h":17.14,"l":16.81,"c":16.88,"v":422400},{"d":"2003-02-19","o":16.9,"h":17.1,"l":16.5,"c":16.83,"v":391000},{"d":"2003-02-20","o":16.82,"h":16.83,"l":16.33,"c":16.42,"v":383500},{"d":"2003-02-21","o":16.45,"h":16.55,"l":16.15,"c":16.39,"v":493800},{"d":"2003-02-24","o":16.39,"h":16.4,"l":15.65,"c":16.07,"v":743900},{"d":"2003-02-25","o":15.98,"h":16.01,"l":15.65,"c":15.75,"v":823300},{"d":"2003-02-26","o":15.75,"h":16.23,"l":15.63,"c":16.09,"v":770400},{"d":"2003-02-27","o":16.09,"h":16.23,"l":16,"c":16,"v":516600},{"d":"2003-02-28","o":16.15,"h":16.45,"l":16,"c":16.24,"v":717400},{"d":"2003-03-03","o":16.24,"h":16.48,"l":16.07,"c":16.09,"v":571900},{"d":"2003-03-04","o":15.95,"h":16.15,"l":15.6,"c":15.89,"v":689600},{"d":"2003-03-05","o":15.9,"h":16,"l":15.47,"c":15.69,"v":402600},{"d":"2003-03-06","o":15.66,"h":15.8,"l":15.5,"c":15.6,"v":460500},{"d":"2003-03-07","o":15.6,"h":16.12,"l":15.6,"c":15.98,"v":515100},{"d":"2003-03-10","o":15.92,"h":15.98,"l":15.46,"c":15.49,"v":496500},{"d":"2003-03-11","o":15.43,"h":15.53,"l":14.89,"c":14.98,"v":611000},{"d":"2003-03-12","o":14.8,"h":14.95,"l":14.3,"c":14.41,"v":1014000},{"d":"2003-03-13","o":14.65,"h":14.96,"l":14.6,"c":14.74,"v":670100},{"d":"2003-03-14","o":14.82,"h":15.13,"l":14.69,"c":15.1,"v":622900},{"d":"2003-03-17","o":15,"h":16.25,"l":15,"c":16.16,"v":832900},{"d":"2003-03-18","o":16.2,"h":16.38,"l":15.92,"c":15.95,"v":652000},{"d":"2003-03-19","o":16.2,"h":16.4,"l":15.95,"c":16.22,"v":1011200},{"d":"2003-03-20","o":16.23,"h":16.4,"l":16.06,"c":16.35,"v":611500},{"d":"2003-03-21","o":16.36,"h":17.38,"l":16.3,"c":17.28,"v":1024000},{"d":"2003-03-24","o":16.85,"h":16.85,"l":15.91,"c":15.94,"v":815600},{"d":"2003-03-25","o":15.94,"h":16.99,"l":15.93,"c":16.9,"v":968300},{"d":"2003-03-26","o":16.7,"h":16.7,"l":16.3,"c":16.39,"v":772100},{"d":"2003-03-27","o":16.35,"h":16.95,"l":16.25,"c":16.7,"v":1301200},{"d":"2003-03-28","o":16.55,"h":16.65,"l":16.4,"c":16.56,"v":804100},{"d":"2003-03-31","o":16.31,"h":16.31,"l":15.71,"c":16.1,"v":596800},{"d":"2003-04-01","o":16.2,"h":16.48,"l":16.05,"c":16.3,"v":335300},{"d":"2003-04-02","o":16.55,"h":17.3,"l":16.55,"c":17.02,"v":603800},{"d":"2003-04-03","o":17.06,"h":17.4,"l":16.89,"c":17.08,"v":400500},{"d":"2003-04-04","o":17.12,"h":17.34,"l":17,"c":17,"v":534400},{"d":"2003-04-07","o":17.25,"h":17.69,"l":17.25,"c":17.32,"v":842700},{"d":"2003-04-08","o":17.1,"h":17.44,"l":17.05,"c":17.25,"v":439200},{"d":"2003-04-09","o":17.26,"h":17.4,"l":17.01,"c":17.21,"v":387700},{"d":"2003-04-10","o":17.2,"h":17.28,"l":16.95,"c":17.18,"v":362800},{"d":"2003-04-11","o":17.1,"h":17.38,"l":16.86,"c":16.98,"v":656300},{"d":"2003-04-14","o":16.75,"h":16.75,"l":15.99,"c":16.05,"v":1587700},{"d":"2003-04-15","o":16,"h":16.25,"l":15.8,"c":16.05,"v":902900},{"d":"2003-04-16","o":16.25,"h":16.3,"l":15.95,"c":15.98,"v":432000},{"d":"2003-04-17","o":15.85,"h":16.14,"l":15.85,"c":16.03,"v":690800},{"d":"2003-04-21","o":16.03,"h":16.12,"l":15.85,"c":16.08,"v":353300},{"d":"2003-04-22","o":16.1,"h":16.63,"l":16.05,"c":16.48,"v":1153600},{"d":"2003-04-23","o":16.45,"h":17.15,"l":16.4,"c":17,"v":1090700},{"d":"2003-04-24","o":17,"h":18.01,"l":16.8,"c":17.46,"v":1874900},{"d":"2003-04-25","o":17.25,"h":17.52,"l":17.02,"c":17.47,"v":968000},{"d":"2003-04-28","o":17.47,"h":18.08,"l":17.43,"c":17.94,"v":767400},{"d":"2003-04-29","o":18.15,"h":18.6,"l":17.35,"c":17.76,"v":1487100},{"d":"2003-04-30","o":17.51,"h":18.26,"l":17.45,"c":18.21,"v":750400},{"d":"2003-05-01","o":18.1,"h":18.13,"l":17.67,"c":18,"v":779500},{"d":"2003-05-02","o":18.05,"h":18.7,"l":18.05,"c":18.4,"v":1061000},{"d":"2003-05-05","o":18.6,"h":18.63,"l":18.1,"c":18.19,"v":742400},{"d":"2003-05-06","o":18.24,"h":18.62,"l":18.2,"c":18.6,"v":478700},{"d":"2003-05-07","o":18.48,"h":18.95,"l":18.42,"c":18.8,"v":1564100},{"d":"2003-05-08","o":18.78,"h":18.92,"l":18.56,"c":18.8,"v":785200},{"d":"2003-05-09","o":18.8,"h":19.08,"l":18.7,"c":19.08,"v":552900},{"d":"2003-05-12","o":19,"h":19.39,"l":18.86,"c":18.99,"v":847000},{"d":"2003-05-13","o":18.99,"h":18.99,"l":18.07,"c":18.19,"v":1650000},{"d":"2003-05-14","o":18.07,"h":18.28,"l":17.86,"c":18,"v":971000},{"d":"2003-05-15","o":18.05,"h":18.74,"l":17.93,"c":18.7,"v":853900},{"d":"2003-05-16","o":18.75,"h":18.75,"l":18.07,"c":18.29,"v":310800},{"d":"2003-05-19","o":18.45,"h":18.49,"l":18.03,"c":18.16,"v":420000},{"d":"2003-05-20","o":18.07,"h":18.26,"l":17.9,"c":18.06,"v":545000},{"d":"2003-05-21","o":18.1,"h":18.1,"l":17.58,"c":17.7,"v":462300},{"d":"2003-05-22","o":17.65,"h":17.96,"l":17.55,"c":17.7,"v":283800},{"d":"2003-05-23","o":17.8,"h":17.98,"l":17.57,"c":17.9,"v":228700},{"d":"2003-05-27","o":17.9,"h":18.02,"l":17.68,"c":17.97,"v":524700},{"d":"2003-05-28","o":18.05,"h":18.45,"l":18.05,"c":18.31,"v":1028800},{"d":"2003-05-29","o":18.25,"h":18.47,"l":17.49,"c":17.63,"v":863300},{"d":"2003-05-30","o":17.63,"h":17.98,"l":17.63,"c":17.88,"v":905400},{"d":"2003-06-02","o":17.95,"h":18.09,"l":17.75,"c":17.85,"v":811400},{"d":"2003-06-03","o":17.9,"h":17.9,"l":17.41,"c":17.56,"v":808500},{"d":"2003-06-04","o":17.57,"h":18.22,"l":17.4,"c":18.15,"v":1238300},{"d":"2003-06-05","o":18.08,"h":18.94,"l":17.65,"c":18.87,"v":1197900},{"d":"2003-06-06","o":19,"h":19.49,"l":18.94,"c":19.15,"v":1030100},{"d":"2003-06-09","o":19.08,"h":19.4,"l":18.9,"c":19.03,"v":725400},{"d":"2003-06-10","o":19.45,"h":19.45,"l":18.7,"c":18.88,"v":701800},{"d":"2003-06-11","o":18.85,"h":19.22,"l":18.21,"c":19.15,"v":601300},{"d":"2003-06-12","o":19.5,"h":20.1,"l":19.47,"c":19.65,"v":533000},{"d":"2003-06-13","o":19.95,"h":19.95,"l":19.17,"c":19.49,"v":607000},{"d":"2003-06-16","o":20,"h":21,"l":19.94,"c":21,"v":1122900},{"d":"2003-06-17","o":21.5,"h":22.48,"l":21.09,"c":22.22,"v":1279500},{"d":"2003-06-18","o":21,"h":21.1,"l":20.5,"c":20.69,"v":1972000},{"d":"2003-06-19","o":20.85,"h":20.97,"l":20.1,"c":20.3,"v":477100},{"d":"2003-06-20","o":20.31,"h":20.36,"l":20.11,"c":20.33,"v":985200},{"d":"2003-06-23","o":20.32,"h":20.5,"l":19.7,"c":20.08,"v":576300},{"d":"2003-06-24","o":20.08,"h":20.2,"l":19.45,"c":19.52,"v":621000},{"d":"2003-06-25","o":19.52,"h":19.91,"l":19.42,"c":19.62,"v":379100},{"d":"2003-06-26","o":19.5,"h":19.67,"l":19.31,"c":19.51,"v":645600},{"d":"2003-06-27","o":17.5,"h":18.05,"l":15.87,"c":16.93,"v":6080600},{"d":"2003-06-30","o":17.35,"h":17.5,"l":16.85,"c":17.08,"v":2978800},{"d":"2003-07-01","o":17.08,"h":17.1,"l":16.25,"c":16.44,"v":2257700},{"d":"2003-07-02","o":16.38,"h":16.38,"l":15.55,"c":15.89,"v":4249200},{"d":"2003-07-03","o":15.7,"h":16.4,"l":15.65,"c":16.2,"v":1480000},{"d":"2003-07-07","o":16.38,"h":16.8,"l":16.2,"c":16.36,"v":1712300},{"d":"2003-07-08","o":16.36,"h":16.71,"l":16.33,"c":16.46,"v":1449400},{"d":"2003-07-09","o":16.5,"h":16.65,"l":16.3,"c":16.33,"v":1498300},{"d":"2003-07-10","o":16.24,"h":16.6,"l":16.21,"c":16.57,"v":1337000},{"d":"2003-07-11","o":16.75,"h":17.51,"l":16.74,"c":17.47,"v":1965400},{"d":"2003-07-14","o":17.72,"h":17.84,"l":17.27,"c":17.44,"v":1177100},{"d":"2003-07-15","o":17.7,"h":17.74,"l":16.97,"c":17.23,"v":905700},{"d":"2003-07-16","o":17.4,"h":17.5,"l":17.09,"c":17.17,"v":640100},{"d":"2003-07-17","o":17.35,"h":17.75,"l":17.32,"c":17.49,"v":1229000},{"d":"2003-07-18","o":17.55,"h":17.72,"l":17.17,"c":17.64,"v":751000},{"d":"2003-07-21","o":17.75,"h":17.9,"l":17.39,"c":17.62,"v":703000},{"d":"2003-07-22","o":17.56,"h":18.14,"l":17.41,"c":18.1,"v":1059000},{"d":"2003-07-23","o":18.1,"h":18.5,"l":17.92,"c":18.5,"v":987700},{"d":"2003-07-24","o":19,"h":19.5,"l":18.7,"c":18.9,"v":1686200},{"d":"2003-07-25","o":18.88,"h":19.3,"l":18.85,"c":19.27,"v":1153200},{"d":"2003-07-28","o":19.28,"h":19.36,"l":18.7,"c":18.8,"v":1029300},{"d":"2003-07-29","o":18.9,"h":18.95,"l":18.48,"c":18.7,"v":1140900},{"d":"2003-07-30","o":18.9,"h":19.11,"l":18.68,"c":19.05,"v":722200},{"d":"2003-07-31","o":19.25,"h":19.48,"l":19.11,"c":19.18,"v":478000},{"d":"2003-08-01","o":19.19,"h":19.48,"l":19.06,"c":19.13,"v":656200},{"d":"2003-08-04","o":19.12,"h":19.12,"l":18.67,"c":18.78,"v":539500},{"d":"2003-08-05","o":18.79,"h":18.85,"l":18.45,"c":18.53,"v":784200},{"d":"2003-08-06","o":18.54,"h":18.6,"l":18.17,"c":18.27,"v":606900},{"d":"2003-08-07","o":18.32,"h":18.38,"l":18.09,"c":18.33,"v":683400},{"d":"2003-08-08","o":18.3,"h":18.62,"l":18.16,"c":18.62,"v":311500},{"d":"2003-08-11","o":18.4,"h":18.55,"l":18,"c":18.14,"v":769100},{"d":"2003-08-12","o":18.6,"h":19.28,"l":18.42,"c":19.13,"v":1050300},{"d":"2003-08-13","o":19.25,"h":21.43,"l":19.25,"c":20.23,"v":2537700},{"d":"2003-08-14","o":20.24,"h":20.8,"l":19.95,"c":20.67,"v":1117700},{"d":"2003-08-15","o":20.6,"h":20.68,"l":20.23,"c":20.46,"v":293200},{"d":"2003-08-18","o":20.7,"h":21.24,"l":20.7,"c":21.03,"v":681900},{"d":"2003-08-19","o":21.75,"h":21.95,"l":21.3,"c":21.89,"v":1178000},{"d":"2003-08-20","o":21.75,"h":22.13,"l":21.61,"c":21.98,"v":872400},{"d":"2003-08-21","o":22.1,"h":22.79,"l":22.1,"c":22.63,"v":946000},{"d":"2003-08-22","o":22.65,"h":22.8,"l":22.02,"c":22.08,"v":678700},{"d":"2003-08-25","o":21.96,"h":21.96,"l":21.51,"c":21.68,"v":423000},{"d":"2003-08-26","o":21.69,"h":21.76,"l":20.86,"c":21.34,"v":771200},{"d":"2003-08-27","o":21.3,"h":21.59,"l":21.18,"c":21.58,"v":602200},{"d":"2003-08-28","o":21.57,"h":21.6,"l":20.96,"c":21.38,"v":484900},{"d":"2003-08-29","o":21.3,"h":22.14,"l":21.3,"c":22.08,"v":635300},{"d":"2003-09-02","o":21.98,"h":21.98,"l":21.04,"c":21.25,"v":1315800},{"d":"2003-09-03","o":21.2,"h":21.2,"l":20.27,"c":20.5,"v":1138200},{"d":"2003-09-04","o":20.55,"h":20.61,"l":20.12,"c":20.44,"v":912100},{"d":"2003-09-05","o":20.38,"h":20.44,"l":19.4,"c":19.8,"v":1122300},{"d":"2003-09-08","o":19.9,"h":20.27,"l":19.66,"c":20.23,"v":1597600},{"d":"2003-09-09","o":20.24,"h":20.24,"l":19.81,"c":19.88,"v":475400},{"d":"2003-09-10","o":19.7,"h":19.72,"l":18.6,"c":18.8,"v":2014400},{"d":"2003-09-11","o":18.8,"h":18.8,"l":18.21,"c":18.25,"v":1623100},{"d":"2003-09-12","o":18.26,"h":18.31,"l":17.72,"c":18.14,"v":2276800},{"d":"2003-09-15","o":18.3,"h":18.51,"l":18.09,"c":18.5,"v":1169200},{"d":"2003-09-16","o":18.5,"h":18.56,"l":18.3,"c":18.49,"v":827300},{"d":"2003-09-17","o":18.44,"h":18.49,"l":18.18,"c":18.18,"v":608900},{"d":"2003-09-18","o":18.2,"h":18.68,"l":18.15,"c":18.39,"v":888600},{"d":"2003-09-19","o":18.45,"h":18.49,"l":18.05,"c":18.17,"v":487500},{"d":"2003-09-22","o":18.1,"h":18.14,"l":17.6,"c":17.82,"v":623600},{"d":"2003-09-23","o":17.8,"h":18.06,"l":17.25,"c":18,"v":994100},{"d":"2003-09-24","o":18.1,"h":18.17,"l":17.62,"c":17.69,"v":549500},{"d":"2003-09-25","o":17.88,"h":17.9,"l":17.2,"c":17.22,"v":705100},{"d":"2003-09-26","o":17.18,"h":17.3,"l":16.76,"c":17.02,"v":780100},{"d":"2003-09-29","o":17.1,"h":17.36,"l":16.89,"c":17.13,"v":692900},{"d":"2003-09-30","o":17.13,"h":17.43,"l":16.9,"c":17.14,"v":939200},{"d":"2003-10-01","o":17.35,"h":17.78,"l":17.31,"c":17.64,"v":1496200},{"d":"2003-10-02","o":17.64,"h":17.73,"l":17.08,"c":17.49,"v":1086800},{"d":"2003-10-03","o":16.1,"h":16.14,"l":15.35,"c":15.6,"v":6164300},{"d":"2003-10-06","o":15.6,"h":15.9,"l":15.4,"c":15.61,"v":1337500},{"d":"2003-10-07","o":15.61,"h":15.64,"l":15.3,"c":15.5,"v":1135900},{"d":"2003-10-08","o":15.5,"h":15.78,"l":15.45,"c":15.58,"v":935600},{"d":"2003-10-09","o":15.63,"h":15.89,"l":15.43,"c":15.54,"v":965100},{"d":"2003-10-10","o":15.6,"h":15.66,"l":15.25,"c":15.46,"v":609200},{"d":"2003-10-13","o":15.66,"h":16.09,"l":15.64,"c":15.95,"v":956300},{"d":"2003-10-14","o":16.03,"h":16.2,"l":15.95,"c":16.17,"v":707300},{"d":"2003-10-15","o":16.25,"h":16.8,"l":16.23,"c":16.71,"v":1378000},{"d":"2003-10-16","o":16.5,"h":16.65,"l":16.17,"c":16.6,"v":1038600},{"d":"2003-10-17","o":16.55,"h":16.55,"l":16.28,"c":16.3,"v":516500},{"d":"2003-10-20","o":16.2,"h":16.5,"l":15.94,"c":16.5,"v":746200},{"d":"2003-10-21","o":16.45,"h":16.6,"l":16.4,"c":16.6,"v":951100},{"d":"2003-10-22","o":16.71,"h":16.95,"l":15.74,"c":16.18,"v":1325800},{"d":"2003-10-23","o":16.2,"h":16.45,"l":15.75,"c":16.33,"v":781000},{"d":"2003-10-24","o":16.33,"h":16.43,"l":16.12,"c":16.28,"v":555200},{"d":"2003-10-27","o":16.3,"h":16.4,"l":16.06,"c":16.3,"v":576400},{"d":"2003-10-28","o":16.25,"h":16.53,"l":16.14,"c":16.47,"v":535600},{"d":"2003-10-29","o":16.51,"h":17.01,"l":16.25,"c":17,"v":879200},{"d":"2003-10-30","o":17.4,"h":17.65,"l":17.12,"c":17.39,"v":1651400},{"d":"2003-10-31","o":17.45,"h":18.2,"l":17.44,"c":18,"v":1750200},{"d":"2003-11-03","o":18.2,"h":18.42,"l":17.84,"c":17.92,"v":856400},{"d":"2003-11-04","o":17.95,"h":17.96,"l":17.61,"c":17.95,"v":797600},{"d":"2003-11-05","o":17.95,"h":17.99,"l":17.7,"c":17.89,"v":300600},{"d":"2003-11-06","o":17.92,"h":18,"l":17.76,"c":18,"v":675900},{"d":"2003-11-07","o":18.1,"h":18.28,"l":18,"c":18.21,"v":655500},{"d":"2003-11-10","o":18.21,"h":18.22,"l":18,"c":18,"v":454100},{"d":"2003-11-11","o":18.05,"h":18.08,"l":17.48,"c":17.55,"v":676600},{"d":"2003-11-12","o":17.68,"h":17.86,"l":17.66,"c":17.72,"v":1114100},{"d":"2003-11-13","o":17.17,"h":17.6,"l":16.6,"c":17.51,"v":1326600},{"d":"2003-11-14","o":17.65,"h":17.83,"l":17.45,"c":17.49,"v":653600},{"d":"2003-11-17","o":17.49,"h":17.57,"l":17.13,"c":17.3,"v":539100},{"d":"2003-11-18","o":17.25,"h":17.53,"l":17.23,"c":17.27,"v":372200},{"d":"2003-11-19","o":17.3,"h":17.3,"l":16.9,"c":17.07,"v":593700},{"d":"2003-11-20","o":16.9,"h":16.97,"l":16.71,"c":16.79,"v":559200},{"d":"2003-11-21","o":16.87,"h":16.9,"l":16.44,"c":16.57,"v":741700},{"d":"2003-11-24","o":16.72,"h":16.75,"l":16.49,"c":16.57,"v":994300},{"d":"2003-11-25","o":17.04,"h":17.36,"l":16.79,"c":16.97,"v":940200},{"d":"2003-11-26","o":17.17,"h":17.33,"l":16.91,"c":16.94,"v":360800},{"d":"2003-11-28","o":17,"h":17.42,"l":17,"c":17.2,"v":204500},{"d":"2003-12-01","o":17.2,"h":17.82,"l":17.2,"c":17.66,"v":652500},{"d":"2003-12-02","o":17.5,"h":17.67,"l":17.2,"c":17.26,"v":386900},{"d":"2003-12-03","o":17.29,"h":17.95,"l":17.29,"c":17.64,"v":653700},{"d":"2003-12-04","o":17.57,"h":17.64,"l":17.15,"c":17.33,"v":485400},{"d":"2003-12-05","o":17.38,"h":17.52,"l":17.15,"c":17.27,"v":406900},{"d":"2003-12-08","o":17.35,"h":17.39,"l":16.99,"c":17.02,"v":584900},{"d":"2003-12-09","o":17.06,"h":17.1,"l":16.8,"c":16.83,"v":651900},{"d":"2003-12-10","o":16.83,"h":16.87,"l":16.62,"c":16.67,"v":684900},{"d":"2003-12-11","o":16.7,"h":16.95,"l":16.65,"c":16.7,"v":1064900},{"d":"2003-12-12","o":16.88,"h":17.58,"l":16.88,"c":17.5,"v":869000},{"d":"2003-12-15","o":17.75,"h":17.84,"l":17.3,"c":17.31,"v":469500},{"d":"2003-12-16","o":17,"h":17.15,"l":16.56,"c":17.07,"v":3123400},{"d":"2003-12-17","o":17.08,"h":18.88,"l":16.97,"c":18.8,"v":7986500},{"d":"2003-12-18","o":19,"h":19.94,"l":18.85,"c":19.5,"v":2922400},{"d":"2003-12-19","o":20,"h":20.22,"l":19.18,"c":19.29,"v":1976600},{"d":"2003-12-22","o":19.29,"h":19.94,"l":19.23,"c":19.8,"v":1458800},{"d":"2003-12-23","o":19.95,"h":20.3,"l":19.72,"c":20.26,"v":1486400},{"d":"2003-12-24","o":20.08,"h":20.2,"l":19.54,"c":19.99,"v":1475800},{"d":"2003-12-26","o":19.99,"h":20.17,"l":19.96,"c":20.14,"v":324700},{"d":"2003-12-29","o":20.27,"h":20.5,"l":20.16,"c":20.22,"v":645700},{"d":"2003-12-30","o":20.2,"h":20.48,"l":20.15,"c":20.27,"v":997100},{"d":"2003-12-31","o":20.35,"h":20.35,"l":20.02,"c":20.14,"v":1081000},{"d":"2004-01-02","o":20.17,"h":21,"l":20.17,"c":20.51,"v":1018400},{"d":"2004-01-05","o":20.51,"h":20.71,"l":20.24,"c":20.52,"v":1092700},{"d":"2004-01-06","o":20.6,"h":20.85,"l":20.44,"c":20.75,"v":1151300},{"d":"2004-01-07","o":20.75,"h":21.19,"l":20.65,"c":21.14,"v":1776200},{"d":"2004-01-08","o":21.31,"h":21.55,"l":21.21,"c":21.33,"v":1099300},{"d":"2004-01-09","o":21.18,"h":21.57,"l":21.05,"c":21.1,"v":1186200},{"d":"2004-01-12","o":21.1,"h":21.53,"l":21.1,"c":21.4,"v":1606000},{"d":"2004-01-13","o":21.65,"h":21.94,"l":20.95,"c":21.1,"v":1559100},{"d":"2004-01-14","o":21.48,"h":21.94,"l":20.9,"c":21.32,"v":1112200},{"d":"2004-01-15","o":21.18,"h":21.85,"l":20.8,"c":21.77,"v":2221100},{"d":"2004-01-16","o":21.67,"h":21.68,"l":20.9,"c":21.11,"v":863500},{"d":"2004-01-20","o":21.52,"h":21.68,"l":20.83,"c":20.94,"v":652200},{"d":"2004-01-21","o":20.85,"h":21.69,"l":20.78,"c":21.46,"v":876200},{"d":"2004-01-22","o":21.38,"h":22,"l":21.38,"c":21.65,"v":738900},{"d":"2004-01-23","o":21.55,"h":21.98,"l":21.4,"c":21.64,"v":599000},{"d":"2004-01-26","o":21.74,"h":21.89,"l":21.52,"c":21.8,"v":325100},{"d":"2004-01-27","o":22.1,"h":22.13,"l":21.78,"c":21.87,"v":701200},{"d":"2004-01-28","o":21.67,"h":21.9,"l":21.2,"c":21.34,"v":698400},{"d":"2004-01-29","o":21.25,"h":21.25,"l":20,"c":20.28,"v":1658900},{"d":"2004-01-30","o":20.25,"h":20.41,"l":19.48,"c":20.16,"v":1122500},{"d":"2004-02-02","o":20.16,"h":20.56,"l":19.95,"c":20.26,"v":665300},{"d":"2004-02-03","o":20.23,"h":20.23,"l":19.72,"c":19.79,"v":975800},{"d":"2004-02-04","o":19.65,"h":19.65,"l":18.27,"c":19.35,"v":2212400},{"d":"2004-02-05","o":17.52,"h":17.75,"l":16.11,"c":16.25,"v":13019500},{"d":"2004-02-06","o":16.8,"h":17.69,"l":16.65,"c":17.47,"v":5465200},{"d":"2004-02-09","o":17.72,"h":17.78,"l":17.28,"c":17.45,"v":2430100},{"d":"2004-02-10","o":17.45,"h":17.99,"l":17.45,"c":17.89,"v":1721300},{"d":"2004-02-11","o":18,"h":18.67,"l":17.93,"c":18.61,"v":2078100},{"d":"2004-02-12","o":18.61,"h":19.12,"l":18.53,"c":18.6,"v":1714700},{"d":"2004-02-13","o":18.63,"h":18.78,"l":18.12,"c":18.14,"v":912600},{"d":"2004-02-17","o":18.75,"h":18.91,"l":18.67,"c":18.85,"v":1619500},{"d":"2004-02-18","o":19,"h":19.07,"l":18.7,"c":18.7,"v":965100},{"d":"2004-02-19","o":19,"h":19.07,"l":18.66,"c":18.7,"v":954700},{"d":"2004-02-20","o":18.7,"h":18.77,"l":18.1,"c":18.25,"v":1080200},{"d":"2004-02-23","o":18.25,"h":18.42,"l":18,"c":18.12,"v":755800},{"d":"2004-02-24","o":18.16,"h":18.36,"l":18.06,"c":18.23,"v":700400},{"d":"2004-02-25","o":18.4,"h":18.68,"l":18.2,"c":18.56,"v":1275100},{"d":"2004-02-26","o":18.55,"h":18.95,"l":18.36,"c":18.77,"v":552000},{"d":"2004-02-27","o":18.77,"h":19.04,"l":18.59,"c":18.65,"v":796000},{"d":"2004-03-01","o":18.65,"h":18.73,"l":18.25,"c":18.55,"v":828500},{"d":"2004-03-02","o":18.25,"h":18.82,"l":18.25,"c":18.78,"v":562800},{"d":"2004-03-03","o":18.65,"h":18.78,"l":18.35,"c":18.5,"v":488100},{"d":"2004-03-04","o":18.5,"h":18.51,"l":18.06,"c":18.41,"v":1338800},{"d":"2004-03-05","o":18.41,"h":18.62,"l":18.27,"c":18.46,"v":465300},{"d":"2004-03-08","o":18.46,"h":18.51,"l":18.18,"c":18.28,"v":485200},{"d":"2004-03-09","o":18.22,"h":18.57,"l":18.16,"c":18.33,"v":558500},{"d":"2004-03-10","o":18.33,"h":19,"l":17.88,"c":18.22,"v":1821900},{"d":"2004-03-11","o":18.27,"h":19.42,"l":18.27,"c":19.01,"v":2520700},{"d":"2004-03-12","o":19.01,"h":19.25,"l":18.83,"c":18.96,"v":2172900},{"d":"2004-03-15","o":18.96,"h":19.28,"l":18.91,"c":19.15,"v":1508300},{"d":"2004-03-16","o":19.4,"h":19.64,"l":19.09,"c":19.2,"v":1259600},{"d":"2004-03-17","o":19.25,"h":20,"l":19.15,"c":19.89,"v":1128900},{"d":"2004-03-18","o":19.89,"h":20.08,"l":19.72,"c":19.91,"v":1154400},{"d":"2004-03-19","o":19.96,"h":19.96,"l":19.42,"c":19.56,"v":827700},{"d":"2004-03-22","o":19.36,"h":19.56,"l":18.78,"c":19,"v":689500},{"d":"2004-03-23","o":19.2,"h":19.21,"l":18.83,"c":18.91,"v":922900},{"d":"2004-03-24","o":19.01,"h":19.03,"l":18.58,"c":18.73,"v":969900},{"d":"2004-03-25","o":18.74,"h":20.12,"l":18.6,"c":19.94,"v":2627700},{"d":"2004-03-26","o":19.96,"h":20.47,"l":19.85,"c":20.3,"v":1209200},{"d":"2004-03-29","o":20.42,"h":20.78,"l":20.33,"c":20.77,"v":1300500},{"d":"2004-03-30","o":20.77,"h":20.95,"l":20.52,"c":20.89,"v":962200},{"d":"2004-03-31","o":20.9,"h":20.9,"l":20.52,"c":20.71,"v":879300},{"d":"2004-04-01","o":20.57,"h":21.5,"l":20.4,"c":21.45,"v":2181100},{"d":"2004-04-02","o":21.8,"h":22.1,"l":21.38,"c":21.66,"v":7672300},{"d":"2004-04-05","o":21.66,"h":22.33,"l":21.47,"c":22.2,"v":1881200},{"d":"2004-04-06","o":22.2,"h":22.26,"l":21.75,"c":21.98,"v":1441600},{"d":"2004-04-07","o":21.88,"h":22.03,"l":21.53,"c":21.99,"v":799100},{"d":"2004-04-08","o":21.99,"h":22.02,"l":21.65,"c":21.8,"v":1385300},{"d":"2004-04-12","o":21.8,"h":22.08,"l":21.64,"c":22.08,"v":1482300},{"d":"2004-04-13","o":22.05,"h":22.05,"l":21.19,"c":21.26,"v":1265300},{"d":"2004-04-14","o":21.07,"h":21.54,"l":20.76,"c":20.88,"v":1753600},{"d":"2004-04-15","o":21.05,"h":21.17,"l":20.68,"c":21.08,"v":1513700},{"d":"2004-04-16","o":21,"h":21.79,"l":20.83,"c":21.7,"v":873800},{"d":"2004-04-19","o":21.7,"h":21.7,"l":21.01,"c":21.39,"v":680900},{"d":"2004-04-20","o":21.54,"h":21.64,"l":20.77,"c":20.78,"v":639100},{"d":"2004-04-21","o":20.85,"h":20.85,"l":20.45,"c":20.72,"v":1029700},{"d":"2004-04-22","o":20.82,"h":21.65,"l":20.8,"c":21.46,"v":1635500},{"d":"2004-04-23","o":21.4,"h":21.51,"l":20.77,"c":20.94,"v":812400},{"d":"2004-04-26","o":21,"h":21.09,"l":20.66,"c":20.85,"v":749100},{"d":"2004-04-27","o":20.84,"h":21.21,"l":20.83,"c":21.12,"v":794200},{"d":"2004-04-28","o":21.23,"h":21.6,"l":19.86,"c":20.06,"v":2376800},{"d":"2004-04-29","o":20.24,"h":20.99,"l":19.45,"c":19.73,"v":1747400},{"d":"2004-04-30","o":19.73,"h":20.08,"l":19.15,"c":19.25,"v":1990500},{"d":"2004-05-03","o":19.3,"h":19.85,"l":19.25,"c":19.8,"v":1552500},{"d":"2004-05-04","o":20.01,"h":20.1,"l":19.46,"c":19.92,"v":1099500},{"d":"2004-05-05","o":20,"h":20,"l":19.45,"c":19.67,"v":856700},{"d":"2004-05-06","o":19.67,"h":19.67,"l":19.1,"c":19.33,"v":902500},{"d":"2004-05-07","o":19.33,"h":19.65,"l":18.8,"c":19,"v":666900},{"d":"2004-05-10","o":18.95,"h":18.96,"l":18.35,"c":18.8,"v":1555500},{"d":"2004-05-11","o":18.75,"h":19,"l":18.7,"c":18.85,"v":892200},{"d":"2004-05-12","o":18.94,"h":19.21,"l":18.68,"c":19.14,"v":1096900},{"d":"2004-05-13","o":18.91,"h":19.81,"l":18.85,"c":19.5,"v":1202600},{"d":"2004-05-14","o":19.51,"h":19.71,"l":19.22,"c":19.46,"v":1086400},{"d":"2004-05-17","o":19.39,"h":19.39,"l":18.84,"c":19.08,"v":827900},{"d":"2004-05-18","o":18.79,"h":18.88,"l":18.48,"c":18.49,"v":1968800},{"d":"2004-05-19","o":18.62,"h":18.99,"l":18.3,"c":18.35,"v":1486100},{"d":"2004-05-20","o":18.39,"h":18.41,"l":17.78,"c":18.04,"v":1077900},{"d":"2004-05-21","o":18,"h":18.14,"l":17.8,"c":18.1,"v":914100},{"d":"2004-05-24","o":18.3,"h":18.68,"l":18.07,"c":18.31,"v":508200},{"d":"2004-05-25","o":18.2,"h":18.52,"l":18.1,"c":18.47,"v":778000},{"d":"2004-05-26","o":18.48,"h":18.72,"l":18.36,"c":18.65,"v":923100},{"d":"2004-05-27","o":18.93,"h":19.43,"l":18.73,"c":18.91,"v":1033900},{"d":"2004-05-28","o":18.89,"h":19.22,"l":18.88,"c":19.16,"v":455600},{"d":"2004-06-01","o":19.16,"h":19.4,"l":19.05,"c":19.38,"v":986500},{"d":"2004-06-02","o":19.48,"h":19.67,"l":19.32,"c":19.48,"v":754900},{"d":"2004-06-03","o":19.55,"h":19.6,"l":19.25,"c":19.25,"v":501500},{"d":"2004-06-04","o":19.35,"h":19.48,"l":19.07,"c":19.29,"v":1021400},{"d":"2004-06-07","o":19.42,"h":19.97,"l":19.38,"c":19.96,"v":444500},{"d":"2004-06-08","o":19.96,"h":20.02,"l":19.71,"c":20.02,"v":464600},{"d":"2004-06-09","o":20.02,"h":20.03,"l":19.44,"c":19.52,"v":433200},{"d":"2004-06-10","o":19.54,"h":19.75,"l":19.32,"c":19.5,"v":738400},{"d":"2004-06-14","o":19.5,"h":19.6,"l":19.33,"c":19.38,"v":559300},{"d":"2004-06-15","o":19.5,"h":19.73,"l":19.47,"c":19.64,"v":563900},{"d":"2004-06-16","o":19.56,"h":19.64,"l":19.15,"c":19.24,"v":480900},{"d":"2004-06-17","o":19.3,"h":19.7,"l":19.2,"c":19.65,"v":522800},{"d":"2004-06-18","o":19.66,"h":19.82,"l":19.51,"c":19.69,"v":296200},{"d":"2004-06-21","o":19.69,"h":19.77,"l":19.45,"c":19.49,"v":318000},{"d":"2004-06-22","o":19.5,"h":19.89,"l":19.49,"c":19.85,"v":387700},{"d":"2004-06-23","o":19.72,"h":20.12,"l":19.72,"c":20.12,"v":510400},{"d":"2004-06-24","o":20.12,"h":20.18,"l":19.93,"c":19.99,"v":488400},{"d":"2004-06-25","o":19.97,"h":20.13,"l":19.85,"c":20.13,"v":316700},{"d":"2004-06-28","o":20.29,"h":20.44,"l":19.8,"c":19.89,"v":1150500},{"d":"2004-06-29","o":19.9,"h":20.04,"l":19.81,"c":19.98,"v":638700},{"d":"2004-06-30","o":19.99,"h":20.39,"l":19.86,"c":20.37,"v":606900},{"d":"2004-07-01","o":20.37,"h":20.37,"l":19.1,"c":19.58,"v":1697000},{"d":"2004-07-02","o":19.58,"h":19.58,"l":19.14,"c":19.21,"v":561900},{"d":"2004-07-06","o":19.22,"h":19.39,"l":19.06,"c":19.27,"v":556700},{"d":"2004-07-07","o":19.28,"h":19.63,"l":19.24,"c":19.63,"v":728800},{"d":"2004-07-08","o":19.6,"h":19.61,"l":19.1,"c":19.13,"v":504800},{"d":"2004-07-09","o":19.13,"h":19.41,"l":19.11,"c":19.37,"v":632900},{"d":"2004-07-12","o":19.37,"h":19.47,"l":19.16,"c":19.32,"v":239800},{"d":"2004-07-13","o":19.34,"h":19.64,"l":19.09,"c":19.6,"v":865900},{"d":"2004-07-14","o":18.75,"h":19.14,"l":18.33,"c":18.84,"v":1842600},{"d":"2004-07-15","o":18.84,"h":18.95,"l":18.76,"c":18.9,"v":1155700},{"d":"2004-07-16","o":19.05,"h":19.48,"l":18.92,"c":19.39,"v":1520700},{"d":"2004-07-19","o":19.39,"h":19.39,"l":19.02,"c":19.12,"v":437200},{"d":"2004-07-20","o":19.13,"h":19.2,"l":18.87,"c":18.95,"v":453400},{"d":"2004-07-21","o":19.2,"h":19.4,"l":18.76,"c":18.76,"v":503700},{"d":"2004-07-22","o":18.62,"h":18.62,"l":18.19,"c":18.4,"v":821900},{"d":"2004-07-23","o":18.35,"h":18.58,"l":18.23,"c":18.3,"v":358200},{"d":"2004-07-26","o":18.48,"h":18.65,"l":18.14,"c":18.3,"v":423500},{"d":"2004-07-27","o":18.45,"h":18.75,"l":18.23,"c":18.57,"v":561200},{"d":"2004-07-28","o":20.1,"h":21.24,"l":19.61,"c":20.58,"v":3012900},{"d":"2004-07-29","o":20.59,"h":20.99,"l":20.49,"c":20.6,"v":1526900},{"d":"2004-07-30","o":20.63,"h":21.5,"l":20.63,"c":20.92,"v":1613100},{"d":"2004-08-02","o":20.75,"h":20.89,"l":20.51,"c":20.65,"v":877200},{"d":"2004-08-03","o":20.72,"h":20.82,"l":20.41,"c":20.47,"v":482800},{"d":"2004-08-04","o":20.46,"h":20.46,"l":19.88,"c":20.11,"v":637900},{"d":"2004-08-05","o":20.16,"h":20.21,"l":19.45,"c":19.6,"v":611600},{"d":"2004-08-06","o":19.37,"h":19.67,"l":19.15,"c":19.5,"v":1066900},{"d":"2004-08-09","o":19.45,"h":19.91,"l":19.45,"c":19.82,"v":1060900},{"d":"2004-08-10","o":19.83,"h":20.17,"l":19.83,"c":20.06,"v":771700},{"d":"2004-08-11","o":20.04,"h":20.04,"l":19.63,"c":19.83,"v":519800},{"d":"2004-08-12","o":19.63,"h":19.74,"l":19.16,"c":19.23,"v":753900},{"d":"2004-08-13","o":19.18,"h":19.39,"l":19,"c":19.13,"v":546700},{"d":"2004-08-16","o":19.25,"h":19.78,"l":19.25,"c":19.5,"v":844500},{"d":"2004-08-17","o":19.9,"h":20,"l":19.47,"c":19.53,"v":1043700},{"d":"2004-08-18","o":19.5,"h":19.79,"l":19.36,"c":19.68,"v":1086200},{"d":"2004-08-19","o":19.68,"h":19.8,"l":19.09,"c":19.26,"v":618400},{"d":"2004-08-20","o":19.25,"h":19.55,"l":19.2,"c":19.34,"v":465900},{"d":"2004-08-23","o":19.45,"h":19.93,"l":19.41,"c":19.86,"v":571200},{"d":"2004-08-24","o":19.93,"h":20.12,"l":19.9,"c":19.99,"v":852600},{"d":"2004-08-25","o":19.99,"h":20.02,"l":19.71,"c":19.91,"v":586900},{"d":"2004-08-26","o":19.98,"h":20.12,"l":19.63,"c":20.01,"v":578500},{"d":"2004-08-27","o":20,"h":20.11,"l":19.66,"c":20.07,"v":336200},{"d":"2004-08-30","o":20.07,"h":20.08,"l":19.82,"c":19.89,"v":526100},{"d":"2004-08-31","o":19.95,"h":20.09,"l":19.6,"c":19.99,"v":557300},{"d":"2004-09-01","o":19.9,"h":20.12,"l":19.83,"c":19.93,"v":389800},{"d":"2004-09-02","o":19.9,"h":20.31,"l":19.84,"c":20.23,"v":460500},{"d":"2004-09-03","o":20.23,"h":20.39,"l":20.13,"c":20.28,"v":499700},{"d":"2004-09-07","o":20.38,"h":20.62,"l":20.34,"c":20.59,"v":884600},{"d":"2004-09-08","o":20.71,"h":21.12,"l":20.65,"c":20.93,"v":1444200},{"d":"2004-09-09","o":20.88,"h":21.08,"l":20.67,"c":20.91,"v":612900},{"d":"2004-09-10","o":20.96,"h":20.98,"l":20.64,"c":20.95,"v":497300},{"d":"2004-09-13","o":21,"h":21.24,"l":20.98,"c":20.98,"v":805700},{"d":"2004-09-14","o":21.08,"h":21.89,"l":20.95,"c":21.89,"v":1485400},{"d":"2004-09-15","o":21.9,"h":21.9,"l":21.36,"c":21.62,"v":1128600},{"d":"2004-09-16","o":21.65,"h":21.99,"l":21.63,"c":21.81,"v":960600},{"d":"2004-09-17","o":21.82,"h":22.12,"l":21.75,"c":22.09,"v":738700},{"d":"2004-09-20","o":22.09,"h":22.14,"l":21.86,"c":22.05,"v":723400},{"d":"2004-09-21","o":22.2,"h":22.34,"l":22.02,"c":22.27,"v":862200},{"d":"2004-09-22","o":22.25,"h":22.25,"l":21.74,"c":21.83,"v":1258400},{"d":"2004-09-23","o":21.73,"h":21.95,"l":21.21,"c":21.36,"v":1856100},{"d":"2004-09-24","o":21.48,"h":21.95,"l":21.45,"c":21.8,"v":1287800},{"d":"2004-09-27","o":21.8,"h":21.93,"l":21.4,"c":21.56,"v":605900},{"d":"2004-09-28","o":21.48,"h":21.98,"l":21.2,"c":21.88,"v":1154300},{"d":"2004-09-29","o":21.96,"h":22.71,"l":21.72,"c":22.59,"v":1253300},{"d":"2004-09-30","o":22.61,"h":22.9,"l":22.3,"c":22.62,"v":627400},{"d":"2004-10-01","o":22.64,"h":22.78,"l":22.53,"c":22.63,"v":892300},{"d":"2004-10-04","o":22.9,"h":23.13,"l":22.6,"c":22.82,"v":591200},{"d":"2004-10-05","o":22.96,"h":23.06,"l":22.25,"c":22.34,"v":617300},{"d":"2004-10-06","o":22.34,"h":22.82,"l":22.32,"c":22.57,"v":1071500},{"d":"2004-10-07","o":22.65,"h":22.81,"l":22.12,"c":22.19,"v":669800},{"d":"2004-10-08","o":22.05,"h":22.1,"l":21.63,"c":21.68,"v":784500},{"d":"2004-10-11","o":21.66,"h":21.85,"l":21.49,"c":21.63,"v":568600},{"d":"2004-10-12","o":21.51,"h":21.54,"l":20.09,"c":20.43,"v":3183500},{"d":"2004-10-13","o":20.44,"h":20.44,"l":19.26,"c":19.5,"v":2880400},{"d":"2004-10-14","o":19.75,"h":20.17,"l":19.39,"c":19.51,"v":2314800},{"d":"2004-10-15","o":19.76,"h":20.01,"l":19.61,"c":19.86,"v":1297700},{"d":"2004-10-18","o":19.61,"h":19.9,"l":19.28,"c":19.89,"v":1487400},{"d":"2004-10-19","o":19.89,"h":19.89,"l":19.19,"c":19.4,"v":1585500},{"d":"2004-10-20","o":19.39,"h":19.64,"l":19.01,"c":19.43,"v":1153400},{"d":"2004-10-21","o":19.48,"h":19.59,"l":19.08,"c":19.49,"v":1156700},{"d":"2004-10-22","o":19.54,"h":19.54,"l":19.21,"c":19.21,"v":742400},{"d":"2004-10-25","o":19.18,"h":19.68,"l":18.93,"c":19.62,"v":1213200},{"d":"2004-10-26","o":19.52,"h":19.84,"l":19.35,"c":19.73,"v":1204500},{"d":"2004-10-27","o":19.63,"h":19.64,"l":19.01,"c":19.21,"v":2311500},{"d":"2004-10-28","o":19.21,"h":19.24,"l":18.82,"c":19,"v":1569500},{"d":"2004-10-29","o":19,"h":19.58,"l":19,"c":19.42,"v":1767200},{"d":"2004-11-01","o":19.63,"h":19.65,"l":19.08,"c":19.3,"v":949500},{"d":"2004-11-02","o":19.42,"h":20.04,"l":19.28,"c":19.84,"v":1407500},{"d":"2004-11-03","o":20.05,"h":20.38,"l":20.05,"c":20.22,"v":1256500},{"d":"2004-11-04","o":20.26,"h":20.55,"l":19.91,"c":20.45,"v":1164000},{"d":"2004-11-05","o":20.52,"h":20.89,"l":20.5,"c":20.63,"v":1316000},{"d":"2004-11-08","o":20.6,"h":21.05,"l":20.52,"c":20.94,"v":1339500},{"d":"2004-11-09","o":20.94,"h":21.4,"l":20.83,"c":21.36,"v":1143500},{"d":"2004-11-10","o":21.4,"h":21.78,"l":21.32,"c":21.45,"v":2351700},{"d":"2004-11-11","o":21.7,"h":21.75,"l":21.39,"c":21.68,"v":1118600},{"d":"2004-11-12","o":21.65,"h":21.67,"l":21.16,"c":21.65,"v":720700},{"d":"2004-11-15","o":21.83,"h":21.83,"l":21.46,"c":21.46,"v":583300},{"d":"2004-11-16","o":21.45,"h":21.71,"l":21.25,"c":21.64,"v":684500},{"d":"2004-11-17","o":21.61,"h":22.06,"l":21.61,"c":21.92,"v":1574000},{"d":"2004-11-18","o":21.97,"h":22.07,"l":21.55,"c":21.9,"v":1353200},{"d":"2004-11-19","o":21.85,"h":21.86,"l":21.3,"c":21.38,"v":540300},{"d":"2004-11-22","o":21.38,"h":21.61,"l":21.21,"c":21.58,"v":934000},{"d":"2004-11-23","o":21.77,"h":21.77,"l":20.9,"c":21.36,"v":1445800},{"d":"2004-11-24","o":21.5,"h":21.69,"l":21.35,"c":21.64,"v":1315100},{"d":"2004-11-26","o":21.55,"h":21.64,"l":21.47,"c":21.51,"v":259100},{"d":"2004-11-29","o":21.52,"h":21.52,"l":21.11,"c":21.32,"v":1334600},{"d":"2004-11-30","o":21.3,"h":21.84,"l":21.15,"c":21.79,"v":1144900},{"d":"2004-12-01","o":21.82,"h":22.32,"l":21.73,"c":22.22,"v":1118200},{"d":"2004-12-02","o":22.22,"h":22.22,"l":21.27,"c":21.75,"v":863200},{"d":"2004-12-03","o":21.75,"h":21.88,"l":21.53,"c":21.72,"v":919900},{"d":"2004-12-06","o":21.73,"h":21.73,"l":21.26,"c":21.37,"v":1015300},{"d":"2004-12-07","o":21.5,"h":21.55,"l":20.96,"c":21.13,"v":573700},{"d":"2004-12-08","o":20.97,"h":21.15,"l":20.67,"c":21,"v":1137500},{"d":"2004-12-09","o":21.01,"h":21.54,"l":20.89,"c":21.4,"v":858400},{"d":"2004-12-10","o":21.15,"h":21.37,"l":20.7,"c":21.33,"v":465900},{"d":"2004-12-13","o":21.63,"h":22.04,"l":21.45,"c":22.02,"v":703000},{"d":"2004-12-14","o":21.78,"h":22.01,"l":21.54,"c":21.96,"v":579800},{"d":"2004-12-15","o":22.15,"h":22.63,"l":22,"c":22.63,"v":1128400},{"d":"2004-12-16","o":22.62,"h":22.69,"l":22.15,"c":22.2,"v":884900},{"d":"2004-12-17","o":22.38,"h":22.49,"l":21.98,"c":22.28,"v":692100},{"d":"2004-12-20","o":22.2,"h":22.37,"l":21.88,"c":22,"v":734600},{"d":"2004-12-21","o":22,"h":22.09,"l":21.65,"c":21.7,"v":1089400},{"d":"2004-12-22","o":21.7,"h":21.7,"l":21.35,"c":21.43,"v":1033900},{"d":"2004-12-23","o":21.5,"h":21.85,"l":21.4,"c":21.45,"v":672400},{"d":"2004-12-27","o":21.7,"h":21.7,"l":20.8,"c":21.12,"v":906400},{"d":"2004-12-28","o":21.14,"h":22,"l":21.14,"c":21.93,"v":976200},{"d":"2004-12-29","o":22,"h":22.1,"l":21.77,"c":21.84,"v":654400},{"d":"2004-12-30","o":21.89,"h":21.98,"l":21.5,"c":21.81,"v":702000},{"d":"2004-12-31","o":21.84,"h":22.1,"l":21.72,"c":21.89,"v":588500},{"d":"2005-01-03","o":21.9,"h":21.94,"l":21.31,"c":21.31,"v":932900},{"d":"2005-01-04","o":21.4,"h":21.49,"l":20.63,"c":20.82,"v":1279500},{"d":"2005-01-05","o":20.89,"h":21.07,"l":20.75,"c":20.78,"v":1480700},{"d":"2005-01-06","o":20.67,"h":20.93,"l":20.54,"c":20.74,"v":727500},{"d":"2005-01-07","o":20.59,"h":20.74,"l":20.26,"c":20.31,"v":954200},{"d":"2005-01-10","o":20.35,"h":20.44,"l":20.16,"c":20.26,"v":1295100},{"d":"2005-01-11","o":20.26,"h":20.34,"l":20.05,"c":20.05,"v":998700},{"d":"2005-01-12","o":20.1,"h":20.25,"l":19.8,"c":20.12,"v":1496400},{"d":"2005-01-13","o":20.17,"h":21.09,"l":20.12,"c":20.57,"v":1590400},{"d":"2005-01-14","o":20.78,"h":20.9,"l":20.57,"c":20.68,"v":1501600},{"d":"2005-01-18","o":20.79,"h":21.43,"l":20.66,"c":21.19,"v":1618400},{"d":"2005-01-19","o":21.25,"h":21.27,"l":20.84,"c":20.88,"v":575100},{"d":"2005-01-20","o":20.79,"h":20.82,"l":20.5,"c":20.54,"v":577500},{"d":"2005-01-21","o":20.7,"h":20.74,"l":20.14,"c":20.3,"v":685400},{"d":"2005-01-24","o":20.3,"h":20.47,"l":19.94,"c":20.01,"v":424600},{"d":"2005-01-25","o":20.3,"h":20.5,"l":19.95,"c":20.18,"v":608200},{"d":"2005-01-26","o":20.41,"h":20.44,"l":20.17,"c":20.34,"v":447800},{"d":"2005-01-27","o":20.15,"h":20.34,"l":19.62,"c":20.19,"v":1262800},{"d":"2005-01-28","o":20.43,"h":20.55,"l":20.01,"c":20.05,"v":966400},{"d":"2005-01-31","o":20.35,"h":20.71,"l":20.3,"c":20.53,"v":490200},{"d":"2005-02-01","o":20.53,"h":20.76,"l":20.44,"c":20.62,"v":461300},{"d":"2005-02-02","o":20.57,"h":20.91,"l":20.35,"c":20.86,"v":752900},{"d":"2005-02-03","o":20.84,"h":21.15,"l":20.59,"c":20.65,"v":1048200},{"d":"2005-02-04","o":20.78,"h":20.85,"l":19.38,"c":19.5,"v":3330900},{"d":"2005-02-07","o":19.55,"h":19.68,"l":19.32,"c":19.43,"v":1790300},{"d":"2005-02-08","o":19.48,"h":19.59,"l":19.16,"c":19.44,"v":1047600},{"d":"2005-02-09","o":19.61,"h":19.65,"l":19.23,"c":19.26,"v":824900},{"d":"2005-02-10","o":19.29,"h":19.5,"l":19.16,"c":19.42,"v":741600},{"d":"2005-02-11","o":19.49,"h":19.8,"l":19.36,"c":19.74,"v":1479600},{"d":"2005-02-14","o":19.74,"h":20.07,"l":18.97,"c":19.17,"v":1936300},{"d":"2005-02-15","o":18.93,"h":18.97,"l":18.03,"c":18.4,"v":4423000},{"d":"2005-02-16","o":18.27,"h":18.82,"l":18.05,"c":18.7,"v":3525500},{"d":"2005-02-17","o":18.88,"h":19.1,"l":18.7,"c":19.05,"v":1859700},{"d":"2005-02-18","o":19,"h":19,"l":18.68,"c":18.7,"v":1101200},{"d":"2005-02-22","o":18.75,"h":18.96,"l":18.29,"c":18.57,"v":2031200},{"d":"2005-02-23","o":18.51,"h":18.7,"l":18.15,"c":18.32,"v":2241500},{"d":"2005-02-24","o":18.49,"h":19.5,"l":18.47,"c":19.38,"v":1942600},{"d":"2005-02-25","o":19.35,"h":19.48,"l":19.05,"c":19.4,"v":1853300},{"d":"2005-02-28","o":19.27,"h":19.75,"l":19.18,"c":19.47,"v":1519600},{"d":"2005-03-01","o":19.58,"h":19.82,"l":19.49,"c":19.79,"v":1083700},{"d":"2005-03-02","o":19.77,"h":19.92,"l":19.4,"c":19.86,"v":1363900},{"d":"2005-03-03","o":20,"h":20.06,"l":19.71,"c":20.03,"v":1990000},{"d":"2005-03-04","o":20.1,"h":20.19,"l":19.72,"c":20.02,"v":921300},{"d":"2005-03-07","o":20,"h":20.06,"l":19.76,"c":19.97,"v":692600},{"d":"2005-03-08","o":19.95,"h":19.99,"l":19.39,"c":19.58,"v":1447000},{"d":"2005-03-09","o":19.58,"h":19.58,"l":19.13,"c":19.3,"v":1287500},{"d":"2005-03-10","o":19.48,"h":19.78,"l":19.27,"c":19.77,"v":1341800},{"d":"2005-03-11","o":19.92,"h":19.94,"l":19.65,"c":19.82,"v":867500},{"d":"2005-03-14","o":19.79,"h":19.93,"l":19.36,"c":19.48,"v":1177800},{"d":"2005-03-15","o":19.47,"h":19.68,"l":19.25,"c":19.5,"v":1464600},{"d":"2005-03-16","o":19.5,"h":19.61,"l":18.95,"c":19.1,"v":978100},{"d":"2005-03-17","o":19.22,"h":19.35,"l":19.07,"c":19.3,"v":763400},{"d":"2005-03-18","o":19.18,"h":19.27,"l":18.31,"c":18.7,"v":1756300},{"d":"2005-03-21","o":18.64,"h":18.86,"l":18.54,"c":18.86,"v":656200},{"d":"2005-03-22","o":18.79,"h":19.19,"l":18.75,"c":18.84,"v":879200},{"d":"2005-03-23","o":18.8,"h":18.92,"l":18.57,"c":18.58,"v":752200},{"d":"2005-03-24","o":18.64,"h":18.99,"l":18.53,"c":18.81,"v":567400},{"d":"2005-03-28","o":18.87,"h":18.96,"l":18.49,"c":18.6,"v":743700},{"d":"2005-03-29","o":18.6,"h":18.76,"l":18.1,"c":18.16,"v":966200},{"d":"2005-03-30","o":18.3,"h":18.52,"l":18.28,"c":18.5,"v":695600},{"d":"2005-03-31","o":18.45,"h":18.53,"l":18.22,"c":18.25,"v":799700},{"d":"2005-04-01","o":18.3,"h":18.34,"l":17.91,"c":18,"v":1189800},{"d":"2005-04-04","o":17.99,"h":18.27,"l":17.92,"c":18.01,"v":1189100},{"d":"2005-04-05","o":18.04,"h":18.09,"l":17.7,"c":17.79,"v":1238700},{"d":"2005-04-06","o":17.83,"h":18.06,"l":17.72,"c":17.95,"v":854900},{"d":"2005-04-07","o":17.95,"h":18.28,"l":17.88,"c":18.1,"v":568600},{"d":"2005-04-08","o":18.2,"h":18.2,"l":17.77,"c":17.78,"v":516100},{"d":"2005-04-11","o":17.8,"h":17.88,"l":17.55,"c":17.58,"v":986800},{"d":"2005-04-12","o":17.58,"h":17.58,"l":17.07,"c":17.45,"v":1409800},{"d":"2005-04-13","o":17.49,"h":17.63,"l":17.26,"c":17.27,"v":1084300},{"d":"2005-04-14","o":17.3,"h":17.48,"l":17.02,"c":17.02,"v":909100},{"d":"2005-04-15","o":16.75,"h":17,"l":16.5,"c":16.57,"v":861800},{"d":"2005-04-18","o":16.5,"h":16.95,"l":16.5,"c":16.81,"v":818100},{"d":"2005-04-19","o":16.83,"h":17,"l":16.7,"c":16.96,"v":754200},{"d":"2005-04-20","o":17.15,"h":17.42,"l":16.7,"c":16.72,"v":1402800},{"d":"2005-04-21","o":16.92,"h":17.25,"l":16.86,"c":17.12,"v":2621700},{"d":"2005-04-22","o":17.1,"h":17.65,"l":16.97,"c":17.65,"v":1980200},{"d":"2005-04-25","o":17.68,"h":18.15,"l":17.57,"c":17.91,"v":1072200},{"d":"2005-04-26","o":18.2,"h":18.2,"l":17.17,"c":17.17,"v":975100},{"d":"2005-04-27","o":17.18,"h":17.32,"l":16.98,"c":17.26,"v":716500},{"d":"2005-04-28","o":17.26,"h":17.26,"l":16.93,"c":17.04,"v":708400},{"d":"2005-04-29","o":17.12,"h":17.25,"l":16.96,"c":17.2,"v":899900},{"d":"2005-05-02","o":17.6,"h":17.8,"l":17.33,"c":17.68,"v":1104800},{"d":"2005-05-03","o":17.45,"h":17.91,"l":17.19,"c":17.6,"v":1174500},{"d":"2005-05-04","o":17.75,"h":18.65,"l":17.68,"c":18.38,"v":1425200},{"d":"2005-05-05","o":18.4,"h":18.51,"l":18.16,"c":18.27,"v":1384800},{"d":"2005-05-06","o":18.35,"h":19.61,"l":18.35,"c":18.61,"v":2875700},{"d":"2005-05-09","o":18.66,"h":18.85,"l":18.46,"c":18.68,"v":780600},{"d":"2005-05-10","o":18.7,"h":18.73,"l":18.35,"c":18.5,"v":1398800},{"d":"2005-05-11","o":18.41,"h":18.55,"l":18.08,"c":18.32,"v":750700},{"d":"2005-05-12","o":18.33,"h":18.34,"l":17.76,"c":17.79,"v":996600},{"d":"2005-05-13","o":17.86,"h":17.97,"l":17.49,"c":17.7,"v":734800},{"d":"2005-05-16","o":17.69,"h":17.76,"l":17.54,"c":17.76,"v":784700},{"d":"2005-05-17","o":17.88,"h":18.2,"l":17.6,"c":17.74,"v":1404300},{"d":"2005-05-18","o":17.84,"h":18.27,"l":17.84,"c":18,"v":1187000},{"d":"2005-05-19","o":17.95,"h":18.05,"l":17.73,"c":17.92,"v":730700},{"d":"2005-05-20","o":18,"h":18.02,"l":17.77,"c":17.86,"v":384200},{"d":"2005-05-23","o":17.95,"h":17.96,"l":17.69,"c":17.77,"v":1073700},{"d":"2005-05-24","o":17.85,"h":17.9,"l":17.52,"c":17.6,"v":910800},{"d":"2005-05-25","o":17.66,"h":17.83,"l":17.49,"c":17.71,"v":774200},{"d":"2005-05-26","o":17.96,"h":18.77,"l":17.87,"c":18.77,"v":2725600},{"d":"2005-05-27","o":18.92,"h":18.94,"l":18.5,"c":18.55,"v":1066100},{"d":"2005-05-31","o":18.59,"h":18.61,"l":18.31,"c":18.36,"v":654400},{"d":"2005-06-01","o":18.44,"h":18.84,"l":18.35,"c":18.5,"v":868500},{"d":"2005-06-02","o":18.48,"h":18.48,"l":18.17,"c":18.31,"v":923200},{"d":"2005-06-03","o":18.38,"h":18.55,"l":18.12,"c":18.13,"v":595200},{"d":"2005-06-06","o":18.17,"h":18.43,"l":18.05,"c":18.4,"v":1094300},{"d":"2005-06-07","o":18.54,"h":18.72,"l":18.41,"c":18.53,"v":871700},{"d":"2005-06-08","o":18.58,"h":18.63,"l":17.95,"c":18.29,"v":823100},{"d":"2005-06-09","o":18.3,"h":18.45,"l":18.11,"c":18.44,"v":559700},{"d":"2005-06-10","o":18.55,"h":19.17,"l":18.53,"c":19.09,"v":844000},{"d":"2005-06-13","o":19.1,"h":19.14,"l":18.75,"c":18.86,"v":584300},{"d":"2005-06-14","o":18.84,"h":18.96,"l":18.65,"c":18.85,"v":636500},{"d":"2005-06-15","o":18.91,"h":18.94,"l":18.61,"c":18.74,"v":756700},{"d":"2005-06-16","o":18.85,"h":18.85,"l":18.5,"c":18.75,"v":725200},{"d":"2005-06-17","o":18.75,"h":18.97,"l":18.64,"c":18.86,"v":1121200},{"d":"2005-06-20","o":18.94,"h":19.1,"l":18.7,"c":19.06,"v":689000},{"d":"2005-06-21","o":19.14,"h":19.65,"l":19.1,"c":19.54,"v":1603800},{"d":"2005-06-22","o":19.52,"h":19.62,"l":19.3,"c":19.43,"v":973800},{"d":"2005-06-23","o":19.55,"h":19.56,"l":18.95,"c":19.03,"v":514300},{"d":"2005-06-24","o":18.93,"h":19.28,"l":18.47,"c":18.8,"v":4082400},{"d":"2005-06-27","o":18.65,"h":18.86,"l":18.55,"c":18.81,"v":843800},{"d":"2005-06-28","o":18.92,"h":19.49,"l":18.9,"c":19.26,"v":720400},{"d":"2005-06-29","o":19.15,"h":19.6,"l":19.05,"c":19.51,"v":466500},{"d":"2005-06-30","o":19.53,"h":19.64,"l":19.12,"c":19.12,"v":880000},{"d":"2005-07-01","o":19.15,"h":19.92,"l":19.13,"c":19.92,"v":1130800},{"d":"2005-07-05","o":19.95,"h":20.03,"l":19.85,"c":19.99,"v":1222600},{"d":"2005-07-06","o":19.94,"h":20,"l":19.8,"c":19.96,"v":892300},{"d":"2005-07-07","o":19.97,"h":20.17,"l":19.81,"c":20.16,"v":967800},{"d":"2005-07-08","o":20.15,"h":20.63,"l":20,"c":20.63,"v":788200},{"d":"2005-07-11","o":20.6,"h":20.87,"l":20.12,"c":20.87,"v":1221200},{"d":"2005-07-12","o":20.77,"h":21.2,"l":20.77,"c":21.02,"v":921700},{"d":"2005-07-13","o":20.85,"h":20.85,"l":20.45,"c":20.64,"v":1102000},{"d":"2005-07-14","o":20.67,"h":20.77,"l":20.05,"c":20.07,"v":1165100},{"d":"2005-07-15","o":20.07,"h":20.32,"l":19.84,"c":20.28,"v":652000},{"d":"2005-07-18","o":20.19,"h":20.5,"l":20.16,"c":20.25,"v":425100},{"d":"2005-07-19","o":20.43,"h":20.96,"l":20.33,"c":20.9,"v":752700},{"d":"2005-07-20","o":20.85,"h":21.41,"l":20.8,"c":21.3,"v":1097200},{"d":"2005-07-21","o":21.19,"h":21.35,"l":20.46,"c":20.82,"v":1534500},{"d":"2005-07-22","o":20.74,"h":21.46,"l":20.74,"c":21.02,"v":672500},{"d":"2005-07-25","o":20.85,"h":21.24,"l":20.39,"c":20.4,"v":723800},{"d":"2005-07-26","o":19.99,"h":20.39,"l":19.45,"c":20.12,"v":1510800},{"d":"2005-07-27","o":20.42,"h":20.88,"l":20.41,"c":20.63,"v":1109700},{"d":"2005-07-28","o":20.58,"h":20.78,"l":20.33,"c":20.61,"v":619900},{"d":"2005-07-29","o":20.55,"h":20.69,"l":20.31,"c":20.69,"v":771700},{"d":"2005-08-01","o":20.41,"h":20.84,"l":20.41,"c":20.77,"v":537200},{"d":"2005-08-02","o":20.7,"h":20.81,"l":20.6,"c":20.78,"v":462700},{"d":"2005-08-03","o":20.66,"h":20.77,"l":20.48,"c":20.52,"v":593000},{"d":"2005-08-04","o":20.4,"h":20.4,"l":19.77,"c":20.06,"v":734100},{"d":"2005-08-05","o":20,"h":20.21,"l":19.72,"c":19.78,"v":1237200},{"d":"2005-08-08","o":19.88,"h":20.08,"l":19.52,"c":19.61,"v":889300},{"d":"2005-08-09","o":19.62,"h":20.86,"l":19.62,"c":20.53,"v":1620100},{"d":"2005-08-10","o":20.7,"h":21.1,"l":20.65,"c":20.89,"v":810200},{"d":"2005-08-11","o":20.89,"h":21.3,"l":20.83,"c":20.99,"v":968100},{"d":"2005-08-12","o":20.85,"h":21.01,"l":20.35,"c":20.94,"v":471100},{"d":"2005-08-15","o":20.94,"h":21.1,"l":20.53,"c":20.95,"v":418500},{"d":"2005-08-16","o":20.21,"h":20.22,"l":19.58,"c":19.97,"v":1760700},{"d":"2005-08-17","o":19.8,"h":20.29,"l":19.6,"c":20.14,"v":720400},{"d":"2005-08-18","o":20.05,"h":20.09,"l":19.76,"c":19.89,"v":620000},{"d":"2005-08-19","o":19.88,"h":20.03,"l":19.71,"c":19.98,"v":400000},{"d":"2005-08-22","o":20,"h":20.2,"l":19.78,"c":19.96,"v":629600},{"d":"2005-08-23","o":20,"h":20.11,"l":19.74,"c":19.75,"v":513200},{"d":"2005-08-24","o":19.75,"h":19.9,"l":19.33,"c":19.68,"v":1051400},{"d":"2005-08-25","o":19.56,"h":19.83,"l":19.56,"c":19.71,"v":744800},{"d":"2005-08-26","o":19.75,"h":19.75,"l":19.6,"c":19.74,"v":562400},{"d":"2005-08-29","o":19.7,"h":20.06,"l":19.69,"c":20,"v":548400},{"d":"2005-08-30","o":20.04,"h":20.05,"l":19.7,"c":19.85,"v":447400},{"d":"2005-08-31","o":19.85,"h":20.65,"l":19.75,"c":20.53,"v":560000},{"d":"2005-09-01","o":20.53,"h":20.66,"l":20.28,"c":20.55,"v":453700},{"d":"2005-09-02","o":20.57,"h":20.69,"l":20.06,"c":20.36,"v":388400},{"d":"2005-09-06","o":20.35,"h":20.41,"l":20.09,"c":20.26,"v":810100},{"d":"2005-09-07","o":20.26,"h":20.49,"l":20.09,"c":20.49,"v":425300},{"d":"2005-09-08","o":20.3,"h":20.33,"l":19.73,"c":19.88,"v":804800},{"d":"2005-09-09","o":19.8,"h":20.32,"l":19.8,"c":20.3,"v":399300},{"d":"2005-09-12","o":20.2,"h":20.54,"l":19.98,"c":20.45,"v":419100},{"d":"2005-09-13","o":20,"h":20.54,"l":19.89,"c":20.34,"v":658700},{"d":"2005-09-14","o":20.3,"h":20.31,"l":19.7,"c":19.84,"v":866500},{"d":"2005-09-15","o":19.87,"h":20.02,"l":19.65,"c":19.86,"v":426600},{"d":"2005-09-16","o":19.97,"h":20.11,"l":19.8,"c":19.99,"v":1115300},{"d":"2005-09-19","o":20,"h":20.08,"l":19.72,"c":19.76,"v":410300},{"d":"2005-09-20","o":19.84,"h":19.84,"l":19.42,"c":19.51,"v":1631000},{"d":"2005-09-21","o":19.43,"h":19.82,"l":19.36,"c":19.55,"v":782100},{"d":"2005-09-22","o":19.5,"h":19.53,"l":19.07,"c":19.32,"v":829300},{"d":"2005-09-23","o":19.34,"h":19.52,"l":19.09,"c":19.12,"v":746500},{"d":"2005-09-26","o":19.13,"h":19.13,"l":18.68,"c":18.79,"v":1150300},{"d":"2005-09-27","o":18.79,"h":18.97,"l":18.62,"c":18.86,"v":2106000},{"d":"2005-09-28","o":18.4,"h":18.41,"l":17.9,"c":18.26,"v":1379600},{"d":"2005-09-29","o":18.32,"h":18.45,"l":17.9,"c":18.06,"v":1250700},{"d":"2005-09-30","o":18.15,"h":18.26,"l":17.91,"c":18.2,"v":1057100},{"d":"2005-10-03","o":18.2,"h":18.2,"l":17.85,"c":17.91,"v":1384200},{"d":"2005-10-04","o":17.9,"h":18.09,"l":17.66,"c":17.76,"v":1248400},{"d":"2005-10-05","o":17.75,"h":17.75,"l":17.46,"c":17.5,"v":1802800},{"d":"2005-10-06","o":17.5,"h":17.68,"l":17.47,"c":17.62,"v":1346900},{"d":"2005-10-07","o":17.7,"h":17.82,"l":17.48,"c":17.59,"v":717500},{"d":"2005-10-10","o":17.6,"h":17.67,"l":17.49,"c":17.51,"v":1205100},{"d":"2005-10-11","o":17.52,"h":17.52,"l":17.18,"c":17.23,"v":2082300},{"d":"2005-10-12","o":17.25,"h":17.41,"l":17.1,"c":17.24,"v":1137100},{"d":"2005-10-13","o":17.25,"h":17.32,"l":16.79,"c":17.27,"v":1351400},{"d":"2005-10-14","o":17.37,"h":17.48,"l":17.09,"c":17.2,"v":948400},{"d":"2005-10-17","o":17.13,"h":17.23,"l":16.98,"c":17.2,"v":1328200},{"d":"2005-10-18","o":17.21,"h":17.27,"l":16.85,"c":16.85,"v":1209200},{"d":"2005-10-19","o":16.91,"h":17.33,"l":16.49,"c":17.32,"v":1496900},{"d":"2005-10-20","o":17.3,"h":17.48,"l":17.12,"c":17.21,"v":1052400},{"d":"2005-10-21","o":17.22,"h":17.23,"l":16.85,"c":16.9,"v":1189900},{"d":"2005-10-24","o":16.86,"h":16.97,"l":16.73,"c":16.83,"v":1923200},{"d":"2005-10-25","o":16.82,"h":16.9,"l":16.64,"c":16.79,"v":1976300},{"d":"2005-10-26","o":15.75,"h":15.99,"l":14.65,"c":15,"v":8171800},{"d":"2005-10-27","o":14.95,"h":15.05,"l":14.74,"c":14.74,"v":2710100},{"d":"2005-10-28","o":14.73,"h":15.14,"l":14.6,"c":14.92,"v":2410600},{"d":"2005-10-31","o":15,"h":16.07,"l":14.93,"c":15.99,"v":2914600},{"d":"2005-11-01","o":16.05,"h":16.24,"l":15.71,"c":15.83,"v":1885700},{"d":"2005-11-02","o":15.7,"h":16.11,"l":15.7,"c":16.11,"v":868900},{"d":"2005-11-03","o":16.36,"h":16.43,"l":16,"c":16,"v":1206500},{"d":"2005-11-04","o":16.01,"h":16.03,"l":15.8,"c":15.86,"v":632300},{"d":"2005-11-07","o":15.86,"h":16.02,"l":15.75,"c":15.98,"v":2406800},{"d":"2005-11-08","o":15.86,"h":15.92,"l":15.7,"c":15.81,"v":1503900},{"d":"2005-11-09","o":15.81,"h":15.89,"l":15.67,"c":15.78,"v":704500},{"d":"2005-11-10","o":15.78,"h":15.9,"l":15.47,"c":15.81,"v":1287100},{"d":"2005-11-11","o":15.83,"h":16.41,"l":15.69,"c":16.34,"v":1240300},{"d":"2005-11-14","o":16.34,"h":16.51,"l":16.25,"c":16.41,"v":1366600},{"d":"2005-11-15","o":16.43,"h":16.55,"l":16.3,"c":16.35,"v":1036700},{"d":"2005-11-16","o":16.4,"h":16.6,"l":16.25,"c":16.35,"v":730100},{"d":"2005-11-17","o":16.37,"h":16.44,"l":16.18,"c":16.35,"v":961200},{"d":"2005-11-18","o":16.49,"h":16.54,"l":16.03,"c":16.27,"v":879400},{"d":"2005-11-21","o":16.27,"h":16.33,"l":16.11,"c":16.24,"v":575700},{"d":"2005-11-22","o":16.15,"h":16.3,"l":15.82,"c":16.29,"v":1245000},{"d":"2005-11-23","o":16.37,"h":16.37,"l":16.16,"c":16.29,"v":356500},{"d":"2005-11-25","o":16.3,"h":16.44,"l":16.23,"c":16.37,"v":240000},{"d":"2005-11-28","o":16.46,"h":16.95,"l":16.4,"c":16.76,"v":1512700},{"d":"2005-11-29","o":16.77,"h":16.92,"l":16.69,"c":16.76,"v":1024000},{"d":"2005-11-30","o":16.84,"h":17.07,"l":16.83,"c":16.93,"v":950900},{"d":"2005-12-01","o":16.98,"h":17.27,"l":16.86,"c":17.27,"v":1288200},{"d":"2005-12-02","o":17.2,"h":17.3,"l":16.97,"c":17.29,"v":898400},{"d":"2005-12-05","o":17.29,"h":17.29,"l":16.91,"c":17.19,"v":1017000},{"d":"2005-12-06","o":17.27,"h":17.31,"l":17.14,"c":17.16,"v":560800},{"d":"2005-12-07","o":17.16,"h":17.16,"l":16.71,"c":16.83,"v":692300},{"d":"2005-12-08","o":16.89,"h":17.17,"l":16.65,"c":16.84,"v":925200},{"d":"2005-12-09","o":16.91,"h":17.15,"l":16.88,"c":17.08,"v":870500},{"d":"2005-12-12","o":17.2,"h":17.42,"l":17.02,"c":17.03,"v":1279300},{"d":"2005-12-13","o":17.03,"h":17.11,"l":16.75,"c":16.85,"v":1273200},{"d":"2005-12-14","o":16.85,"h":17.3,"l":16.82,"c":17.05,"v":927800},{"d":"2005-12-15","o":17.02,"h":17.06,"l":16.58,"c":16.68,"v":569600},{"d":"2005-12-16","o":16.68,"h":17.08,"l":16.62,"c":17,"v":1115100},{"d":"2005-12-19","o":17.01,"h":17.01,"l":16.41,"c":16.5,"v":448200},{"d":"2005-12-20","o":16.55,"h":16.87,"l":16.4,"c":16.68,"v":642400},{"d":"2005-12-21","o":16.75,"h":17.05,"l":16.73,"c":16.91,"v":595100},{"d":"2005-12-22","o":16.98,"h":17.14,"l":16.55,"c":16.99,"v":552700},{"d":"2005-12-23","o":17.03,"h":17.14,"l":16.77,"c":16.8,"v":320700},{"d":"2005-12-27","o":16.86,"h":17.07,"l":16.51,"c":16.52,"v":645300},{"d":"2005-12-28","o":16.52,"h":16.86,"l":16.43,"c":16.84,"v":659500},{"d":"2005-12-29","o":16.85,"h":16.86,"l":16.61,"c":16.66,"v":428600},{"d":"2005-12-30","o":16.66,"h":16.68,"l":16.44,"c":16.57,"v":523100},{"d":"2006-01-03","o":16.75,"h":16.9,"l":16.59,"c":16.72,"v":1082900},{"d":"2006-01-04","o":16.8,"h":16.81,"l":16.64,"c":16.8,"v":801700},{"d":"2006-01-05","o":16.78,"h":16.89,"l":16.31,"c":16.42,"v":1104400},{"d":"2006-01-06","o":16.42,"h":16.47,"l":16.25,"c":16.31,"v":817900},{"d":"2006-01-09","o":16.32,"h":16.49,"l":16.25,"c":16.41,"v":658900},{"d":"2006-01-10","o":16.33,"h":16.47,"l":16.28,"c":16.44,"v":668700},{"d":"2006-01-11","o":16.5,"h":16.96,"l":16.47,"c":16.92,"v":1324400},{"d":"2006-01-12","o":16.92,"h":16.96,"l":16.67,"c":16.78,"v":1070900},{"d":"2006-01-13","o":16.86,"h":17.16,"l":16.74,"c":17.16,"v":971500},{"d":"2006-01-17","o":16.99,"h":17.13,"l":16.83,"c":17.06,"v":879500},{"d":"2006-01-18","o":17,"h":17.8,"l":16.95,"c":17.77,"v":1670900},{"d":"2006-01-19","o":17.76,"h":18.06,"l":17.54,"c":18.03,"v":1176000},{"d":"2006-01-20","o":18.03,"h":18.03,"l":17.45,"c":17.6,"v":1155300},{"d":"2006-01-23","o":17.6,"h":17.61,"l":16.85,"c":16.92,"v":1705700},{"d":"2006-01-24","o":17,"h":17.32,"l":16.98,"c":17.31,"v":928800},{"d":"2006-01-25","o":17.3,"h":17.38,"l":16.95,"c":17.01,"v":1379600},{"d":"2006-01-26","o":17.04,"h":17.19,"l":16.87,"c":17.13,"v":1476800},{"d":"2006-01-27","o":17.25,"h":17.72,"l":17.2,"c":17.58,"v":994000},{"d":"2006-01-30","o":17.58,"h":17.73,"l":17.52,"c":17.71,"v":1043300},{"d":"2006-01-31","o":17.8,"h":18.07,"l":17.79,"c":18.01,"v":1448900},{"d":"2006-02-01","o":18.11,"h":19.38,"l":18.1,"c":19.36,"v":3220600},{"d":"2006-02-02","o":19.36,"h":19.43,"l":18.4,"c":18.65,"v":2198800},{"d":"2006-02-03","o":18.65,"h":18.78,"l":18.45,"c":18.5,"v":2035200},{"d":"2006-02-06","o":18.56,"h":19.03,"l":18.54,"c":19,"v":1743400},{"d":"2006-02-07","o":18.95,"h":19.01,"l":18.07,"c":18.13,"v":2022500},{"d":"2006-02-08","o":18.19,"h":18.22,"l":17.63,"c":17.98,"v":2593300},{"d":"2006-02-09","o":17.95,"h":18.43,"l":17.69,"c":17.78,"v":2707400},{"d":"2006-02-10","o":17.78,"h":17.78,"l":17,"c":17.52,"v":2018800},{"d":"2006-02-13","o":17.52,"h":17.91,"l":17.42,"c":17.65,"v":1590300},{"d":"2006-02-14","o":17.65,"h":17.85,"l":17.34,"c":17.78,"v":1592500},{"d":"2006-02-15","o":17.75,"h":18.16,"l":17.6,"c":18.13,"v":1343700},{"d":"2006-02-16","o":18.14,"h":18.58,"l":18.14,"c":18.58,"v":1554100},{"d":"2006-02-17","o":17.94,"h":18.76,"l":17.94,"c":18.71,"v":1165700},{"d":"2006-02-21","o":19.3,"h":19.41,"l":18.69,"c":19.04,"v":1420800},{"d":"2006-02-22","o":19.27,"h":19.42,"l":19.15,"c":19.32,"v":668700},{"d":"2006-02-23","o":19.34,"h":19.91,"l":19.14,"c":19.77,"v":2181400},{"d":"2006-02-24","o":19.9,"h":20.06,"l":19.35,"c":20.05,"v":2176700},{"d":"2006-02-27","o":20.05,"h":20.15,"l":19.68,"c":19.77,"v":1028900},{"d":"2006-02-28","o":19.77,"h":19.85,"l":19.31,"c":19.55,"v":1519200},{"d":"2006-03-01","o":19.65,"h":19.7,"l":19.49,"c":19.65,"v":1454200},{"d":"2006-03-02","o":19.68,"h":19.69,"l":19.1,"c":19.41,"v":1224300},{"d":"2006-03-03","o":19.42,"h":19.51,"l":19.21,"c":19.4,"v":1152100},{"d":"2006-03-06","o":19.5,"h":19.56,"l":18.96,"c":19.06,"v":587100},{"d":"2006-03-07","o":19.03,"h":19.08,"l":18.57,"c":18.7,"v":964300},{"d":"2006-03-08","o":18.58,"h":18.64,"l":17.99,"c":18.27,"v":2320900},{"d":"2006-03-09","o":18.27,"h":18.85,"l":18.22,"c":18.51,"v":1904600},{"d":"2006-03-10","o":18.61,"h":19.01,"l":18.32,"c":18.94,"v":1757700},{"d":"2006-03-13","o":19.05,"h":19.26,"l":18.89,"c":19.13,"v":904100},{"d":"2006-03-14","o":19.01,"h":19.52,"l":19,"c":19.43,"v":1143300},{"d":"2006-03-15","o":19.43,"h":20.06,"l":19.43,"c":19.9,"v":1212900},{"d":"2006-03-16","o":20,"h":20.12,"l":19.8,"c":19.86,"v":1010000},{"d":"2006-03-17","o":19.86,"h":20.17,"l":19.83,"c":20.15,"v":1533200},{"d":"2006-03-20","o":20.15,"h":20.19,"l":19.9,"c":20.02,"v":945000},{"d":"2006-03-21","o":20.01,"h":20.04,"l":19.46,"c":19.47,"v":1015100},{"d":"2006-03-22","o":19.47,"h":20.08,"l":19.47,"c":20.06,"v":984900},{"d":"2006-03-23","o":20,"h":20.16,"l":19.85,"c":20.07,"v":520500},{"d":"2006-03-24","o":20.09,"h":20.18,"l":19.86,"c":20.17,"v":677600},{"d":"2006-03-27","o":20.16,"h":21.1,"l":20.08,"c":20.99,"v":1899700},{"d":"2006-03-28","o":20.96,"h":20.96,"l":20.29,"c":20.36,"v":1050600},{"d":"2006-03-29","o":20.86,"h":21.01,"l":20.21,"c":20.8,"v":1857800},{"d":"2006-03-30","o":20.9,"h":21,"l":20.67,"c":20.86,"v":1442400},{"d":"2006-03-31","o":20.95,"h":21.04,"l":20.71,"c":20.74,"v":1700300},{"d":"2006-04-03","o":20.99,"h":21.2,"l":20.58,"c":20.66,"v":1917900},{"d":"2006-04-04","o":20.52,"h":21.09,"l":20.33,"c":20.98,"v":1510200},{"d":"2006-04-05","o":20.98,"h":21.5,"l":20.81,"c":21.42,"v":1347400},{"d":"2006-04-06","o":21.42,"h":21.62,"l":21.1,"c":21.57,"v":1095700},{"d":"2006-04-07","o":21.65,"h":21.79,"l":21.31,"c":21.49,"v":1688000},{"d":"2006-04-10","o":21.49,"h":21.62,"l":21.29,"c":21.38,"v":1290700},{"d":"2006-04-11","o":21.47,"h":22.51,"l":21.38,"c":21.86,"v":2738700},{"d":"2006-04-12","o":21.96,"h":22.78,"l":21.93,"c":22.46,"v":2402500},{"d":"2006-04-13","o":22.35,"h":22.94,"l":22.16,"c":22.63,"v":1005400},{"d":"2006-04-17","o":22.63,"h":22.9,"l":22.59,"c":22.9,"v":934400},{"d":"2006-04-18","o":23,"h":23.33,"l":22.79,"c":23.29,"v":2208400},{"d":"2006-04-19","o":23.25,"h":24.44,"l":23.24,"c":24.2,"v":3629900},{"d":"2006-04-20","o":24,"h":24.01,"l":23.02,"c":23.43,"v":1970100},{"d":"2006-04-21","o":23.42,"h":23.74,"l":23.21,"c":23.44,"v":1282100},{"d":"2006-04-24","o":23.4,"h":23.55,"l":23.17,"c":23.42,"v":729400},{"d":"2006-04-25","o":23.42,"h":23.65,"l":23.14,"c":23.41,"v":1143200},{"d":"2006-04-26","o":23.33,"h":23.99,"l":23.31,"c":23.78,"v":1372800},{"d":"2006-04-27","o":24.17,"h":24.17,"l":23.37,"c":23.8,"v":2629200},{"d":"2006-04-28","o":23.66,"h":24.2,"l":23.6,"c":23.67,"v":2379500},{"d":"2006-05-01","o":24.5,"h":27.8,"l":24.5,"c":26.31,"v":8882600},{"d":"2006-05-02","o":27,"h":28,"l":26.8,"c":27.56,"v":5277300},{"d":"2006-05-03","o":27.56,"h":27.72,"l":26.77,"c":27,"v":2655400},{"d":"2006-05-04","o":27,"h":27.63,"l":26.97,"c":27.27,"v":2691200},{"d":"2006-05-05","o":27.3,"h":27.5,"l":27.14,"c":27.25,"v":2022900},{"d":"2006-05-08","o":27.1,"h":28.56,"l":26.83,"c":28.53,"v":2738500},{"d":"2006-05-09","o":28.54,"h":28.69,"l":28.02,"c":28.37,"v":1568300},{"d":"2006-05-10","o":28.16,"h":28.22,"l":27.34,"c":27.63,"v":2314300},{"d":"2006-05-11","o":27.58,"h":27.92,"l":27.02,"c":27.06,"v":1386600},{"d":"2006-05-12","o":26.05,"h":26.05,"l":24.82,"c":25.21,"v":3327400},{"d":"2006-05-15","o":24.82,"h":25.31,"l":24.3,"c":25.24,"v":2652200},{"d":"2006-05-16","o":25.17,"h":25.88,"l":24.97,"c":25.45,"v":1712600},{"d":"2006-05-17","o":25.13,"h":25.39,"l":24.27,"c":24.39,"v":1450900},{"d":"2006-05-18","o":24.52,"h":24.85,"l":23.67,"c":23.74,"v":1065900},{"d":"2006-05-19","o":23.75,"h":24.16,"l":23.01,"c":23.67,"v":3031700},{"d":"2006-05-22","o":23.55,"h":24,"l":23.38,"c":23.83,"v":1535500},{"d":"2006-05-23","o":23.99,"h":24.73,"l":23.65,"c":23.67,"v":1292000},{"d":"2006-05-24","o":23.68,"h":24.86,"l":23.2,"c":24.56,"v":2822900},{"d":"2006-05-25","o":24.99,"h":24.99,"l":23.9,"c":24.51,"v":1262100},{"d":"2006-05-26","o":24.73,"h":25.81,"l":24.55,"c":25.21,"v":1941700},{"d":"2006-05-30","o":25.01,"h":25.01,"l":23.9,"c":23.97,"v":1278700},{"d":"2006-05-31","o":24.01,"h":24.55,"l":23.65,"c":24.46,"v":1314900},{"d":"2006-06-01","o":24.46,"h":25.27,"l":23.97,"c":25.26,"v":2149500},{"d":"2006-06-02","o":25.3,"h":25.3,"l":23.72,"c":23.95,"v":2785800},{"d":"2006-06-05","o":23.85,"h":24.22,"l":23.19,"c":23.26,"v":1739700},{"d":"2006-06-06","o":23.26,"h":23.37,"l":22.47,"c":22.57,"v":2258800},{"d":"2006-06-07","o":22.58,"h":23.17,"l":21.9,"c":21.93,"v":1894500},{"d":"2006-06-08","o":21.85,"h":22.03,"l":20.83,"c":21.86,"v":3800600},{"d":"2006-06-09","o":21.95,"h":22.56,"l":21.66,"c":22.01,"v":1262000},{"d":"2006-06-12","o":21.98,"h":22,"l":21.41,"c":21.43,"v":1973700},{"d":"2006-06-13","o":21.43,"h":21.66,"l":20.89,"c":20.91,"v":2138100},{"d":"2006-06-14","o":20.81,"h":21.36,"l":20.76,"c":21.01,"v":2189300},{"d":"2006-06-15","o":21.05,"h":22.32,"l":21.05,"c":22.25,"v":2246700},{"d":"2006-06-16","o":22.25,"h":22.31,"l":21.58,"c":21.96,"v":2005600},{"d":"2006-06-19","o":22.06,"h":22.07,"l":21.46,"c":21.62,"v":1041300},{"d":"2006-06-20","o":21.55,"h":22.17,"l":21.22,"c":21.92,"v":1372600},{"d":"2006-06-21","o":21.92,"h":22.81,"l":21.78,"c":22.7,"v":1105700},{"d":"2006-06-22","o":22.56,"h":22.56,"l":21.98,"c":22.36,"v":1012300},{"d":"2006-06-23","o":22.36,"h":23.38,"l":22.06,"c":22.98,"v":1118900},{"d":"2006-06-26","o":22.98,"h":23.59,"l":22.8,"c":23.47,"v":1423300},{"d":"2006-06-27","o":23.27,"h":23.74,"l":22.81,"c":22.92,"v":923500},{"d":"2006-06-28","o":22.93,"h":23.29,"l":22.48,"c":23.17,"v":1971400},{"d":"2006-06-29","o":23.4,"h":24.92,"l":23.4,"c":24.92,"v":2677700},{"d":"2006-06-30","o":24.94,"h":26.32,"l":24.79,"c":26.32,"v":5880600},{"d":"2006-07-03","o":26.3,"h":26.3,"l":25.91,"c":26,"v":1563300},{"d":"2006-07-05","o":25.98,"h":25.98,"l":25.2,"c":25.52,"v":2289400},{"d":"2006-07-06","o":25.54,"h":26.24,"l":25.54,"c":25.93,"v":1533600},{"d":"2006-07-07","o":25.93,"h":26.06,"l":25.36,"c":25.41,"v":1300500},{"d":"2006-07-10","o":25.46,"h":26.41,"l":25.35,"c":26.14,"v":1682300},{"d":"2006-07-11","o":26.14,"h":27.61,"l":26.12,"c":26.93,"v":3529800},{"d":"2006-07-12","o":26.8,"h":26.81,"l":25.8,"c":26.36,"v":2712400},{"d":"2006-07-13","o":25.8,"h":26.15,"l":24.91,"c":24.91,"v":1762300},{"d":"2006-07-14","o":24.91,"h":24.91,"l":24.13,"c":24.42,"v":1574600},{"d":"2006-07-17","o":24.28,"h":24.69,"l":23.98,"c":24.05,"v":1404200},{"d":"2006-07-18","o":24.05,"h":24.43,"l":23.43,"c":23.81,"v":1789200},{"d":"2006-07-19","o":23.82,"h":24.57,"l":23.62,"c":24.5,"v":2158700},{"d":"2006-07-20","o":24.46,"h":24.61,"l":23.58,"c":23.68,"v":1075500},{"d":"2006-07-21","o":23.71,"h":24,"l":22.99,"c":23.08,"v":1747400},{"d":"2006-07-24","o":23.12,"h":23.86,"l":23.1,"c":23.77,"v":1312000},{"d":"2006-07-25","o":23.78,"h":24.72,"l":23.4,"c":24.5,"v":1325500},{"d":"2006-07-26","o":24.4,"h":24.91,"l":24.03,"c":24.61,"v":1176800},{"d":"2006-07-27","o":24.61,"h":25.4,"l":24.19,"c":24.51,"v":1085000},{"d":"2006-07-28","o":24.95,"h":25.73,"l":24.79,"c":25.7,"v":2043300},{"d":"2006-07-31","o":22.95,"h":23,"l":21.52,"c":22.96,"v":8910700},{"d":"2006-08-01","o":22.96,"h":24.85,"l":22.8,"c":23.82,"v":4230700},{"d":"2006-08-02","o":23.95,"h":25.11,"l":23.85,"c":24.5,"v":2183000},{"d":"2006-08-03","o":24.45,"h":25.56,"l":24.2,"c":25.47,"v":1157000},{"d":"2006-08-04","o":25.74,"h":26.6,"l":25.14,"c":25.5,"v":1505500},{"d":"2006-08-07","o":25.4,"h":25.6,"l":25.22,"c":25.48,"v":1183000},{"d":"2006-08-08","o":25.48,"h":25.53,"l":24.8,"c":25,"v":1637000},{"d":"2006-08-09","o":25.18,"h":25.18,"l":23.99,"c":24.05,"v":1453800},{"d":"2006-08-10","o":23.96,"h":24.19,"l":23.79,"c":23.85,"v":1601000},{"d":"2006-08-11","o":23.85,"h":23.85,"l":22.98,"c":23.09,"v":1451700},{"d":"2006-08-14","o":23.37,"h":23.75,"l":22.86,"c":22.94,"v":1635000},{"d":"2006-08-15","o":23,"h":23.84,"l":22.55,"c":23.48,"v":1506300},{"d":"2006-08-16","o":23.6,"h":24.27,"l":23.49,"c":24.12,"v":1428700},{"d":"2006-08-17","o":23.88,"h":24.21,"l":23.62,"c":23.85,"v":866200},{"d":"2006-08-18","o":23.85,"h":24.28,"l":23.62,"c":24.24,"v":841000},{"d":"2006-08-21","o":24.09,"h":24.09,"l":23.44,"c":23.47,"v":856200},{"d":"2006-08-22","o":23.51,"h":23.89,"l":23.43,"c":23.8,"v":1012400},{"d":"2006-08-23","o":23.87,"h":24.12,"l":23.19,"c":23.4,"v":825800},{"d":"2006-08-24","o":23.57,"h":23.6,"l":22.99,"c":23.29,"v":683800},{"d":"2006-08-25","o":23.29,"h":23.69,"l":23.24,"c":23.37,"v":947500},{"d":"2006-08-28","o":23.37,"h":23.42,"l":22.93,"c":23.14,"v":1104400},{"d":"2006-08-29","o":23.21,"h":23.79,"l":22.93,"c":23.69,"v":1024500},{"d":"2006-08-30","o":23.8,"h":24.08,"l":23.7,"c":23.87,"v":548600},{"d":"2006-08-31","o":24.04,"h":24.94,"l":24.04,"c":24.85,"v":1291100},{"d":"2006-09-01","o":24.85,"h":24.85,"l":24.15,"c":24.52,"v":734600},{"d":"2006-09-05","o":25.23,"h":25.87,"l":25.09,"c":25.6,"v":1247000},{"d":"2006-09-06","o":25.37,"h":25.42,"l":25.07,"c":25.1,"v":830100},{"d":"2006-09-07","o":24.93,"h":25.14,"l":24.46,"c":24.75,"v":682500},{"d":"2006-09-08","o":24.75,"h":25.09,"l":24.65,"c":24.98,"v":721800},{"d":"2006-09-11","o":24.83,"h":24.83,"l":24.13,"c":24.24,"v":893500},{"d":"2006-09-12","o":24.23,"h":24.68,"l":24.15,"c":24.63,"v":767100},{"d":"2006-09-13","o":24.73,"h":25.52,"l":24.73,"c":25.39,"v":826400},{"d":"2006-09-14","o":25.4,"h":25.48,"l":24.74,"c":24.8,"v":861000},{"d":"2006-09-15","o":24.9,"h":25.16,"l":24.59,"c":24.81,"v":848100},{"d":"2006-09-18","o":24.81,"h":25.58,"l":24.68,"c":25,"v":1034500},{"d":"2006-09-19","o":24.89,"h":25.23,"l":24.74,"c":25.05,"v":1274200},{"d":"2006-09-20","o":25.25,"h":25.63,"l":25.05,"c":25.13,"v":855300},{"d":"2006-09-21","o":25.3,"h":25.41,"l":24.39,"c":24.45,"v":1068600},{"d":"2006-09-22","o":24.49,"h":24.59,"l":23.84,"c":24.09,"v":975500},{"d":"2006-09-25","o":24.15,"h":24.48,"l":23.64,"c":24.39,"v":944600},{"d":"2006-09-26","o":24.44,"h":25.12,"l":24.36,"c":25.05,"v":1413500},{"d":"2006-09-27","o":24.9,"h":25.1,"l":24.68,"c":25.03,"v":1051300},{"d":"2006-09-28","o":25.1,"h":25.59,"l":25,"c":25.46,"v":767900},{"d":"2006-09-29","o":25.52,"h":25.64,"l":25.16,"c":25.35,"v":755800},{"d":"2006-10-02","o":25.3,"h":25.82,"l":25.12,"c":25.41,"v":654100},{"d":"2006-10-03","o":25.29,"h":25.95,"l":24.94,"c":25.56,"v":697800},{"d":"2006-10-04","o":25.54,"h":25.73,"l":25.19,"c":25.57,"v":1047700},{"d":"2006-10-05","o":25.58,"h":26.41,"l":25.12,"c":26.25,"v":1499400},{"d":"2006-10-06","o":23.09,"h":25.22,"l":22.47,"c":24.7,"v":9923200},{"d":"2006-10-09","o":24.59,"h":25.28,"l":24.18,"c":24.65,"v":2793300},{"d":"2006-10-10","o":24.53,"h":24.97,"l":24.38,"c":24.86,"v":2137900},{"d":"2006-10-11","o":24.85,"h":25.16,"l":24.57,"c":24.61,"v":2135100},{"d":"2006-10-12","o":24.85,"h":26.9,"l":24.85,"c":26.81,"v":4035900},{"d":"2006-10-13","o":26.82,"h":28.1,"l":26.7,"c":27.25,"v":2800500},{"d":"2006-10-16","o":27.26,"h":27.91,"l":27.15,"c":27.79,"v":1721900},{"d":"2006-10-17","o":27.59,"h":27.6,"l":26.79,"c":27.17,"v":1390900},{"d":"2006-10-18","o":27.37,"h":27.43,"l":26.45,"c":26.78,"v":1674400},{"d":"2006-10-19","o":26.7,"h":27.53,"l":26.7,"c":27.52,"v":1505800},{"d":"2006-10-20","o":26.73,"h":27.16,"l":26.11,"c":26.73,"v":2496900},{"d":"2006-10-23","o":26.54,"h":27.28,"l":26.38,"c":27.17,"v":1033800},{"d":"2006-10-24","o":27.05,"h":27.53,"l":27.01,"c":27.26,"v":949000},{"d":"2006-10-25","o":27.28,"h":27.68,"l":27.06,"c":27.23,"v":1230700},{"d":"2006-10-26","o":27.33,"h":27.61,"l":26.74,"c":27.5,"v":1317300},{"d":"2006-10-27","o":27.44,"h":27.58,"l":26.82,"c":26.86,"v":1270000},{"d":"2006-10-30","o":26.66,"h":26.95,"l":26.53,"c":26.72,"v":1505100},{"d":"2006-10-31","o":26.88,"h":26.95,"l":26.63,"c":26.75,"v":1400000},{"d":"2006-11-01","o":27.54,"h":28.54,"l":26.92,"c":28.06,"v":4309900},{"d":"2006-11-02","o":27.77,"h":28.47,"l":27.68,"c":28.13,"v":2401300},{"d":"2006-11-03","o":28.2,"h":28.31,"l":27.67,"c":27.96,"v":1627200},{"d":"2006-11-06","o":28,"h":29.44,"l":28,"c":29.26,"v":2443100},{"d":"2006-11-07","o":29.26,"h":30,"l":29,"c":29.14,"v":2402800},{"d":"2006-11-08","o":29.1,"h":30.15,"l":28.91,"c":30.05,"v":2490400},{"d":"2006-11-09","o":30.05,"h":31.19,"l":30.05,"c":30.4,"v":3355800},{"d":"2006-11-10","o":30.63,"h":30.73,"l":30.21,"c":30.63,"v":1351400},{"d":"2006-11-13","o":30.63,"h":31.13,"l":30.62,"c":30.89,"v":1264000},{"d":"2006-11-14","o":31,"h":31,"l":30.59,"c":30.84,"v":1863100},{"d":"2006-11-15","o":30.9,"h":31.72,"l":30.89,"c":31.4,"v":1498700},{"d":"2006-11-16","o":31.55,"h":31.87,"l":31.05,"c":31.19,"v":1480200},{"d":"2006-11-17","o":31.09,"h":31.1,"l":30.38,"c":30.7,"v":1855400},{"d":"2006-11-20","o":30.8,"h":31.75,"l":30.75,"c":31.27,"v":1628500},{"d":"2006-11-21","o":30.2,"h":32.79,"l":29.9,"c":32.3,"v":4214000},{"d":"2006-11-22","o":32.51,"h":33.34,"l":32.49,"c":32.93,"v":1899200},{"d":"2006-11-24","o":32.93,"h":33.23,"l":32.78,"c":32.78,"v":493500},{"d":"2006-11-27","o":32.79,"h":33.3,"l":32.43,"c":32.5,"v":1802700},{"d":"2006-11-28","o":31.81,"h":31.84,"l":30.86,"c":31.33,"v":3495500},{"d":"2006-11-29","o":31.34,"h":31.74,"l":31.27,"c":31.4,"v":4767400},{"d":"2006-11-30","o":31.27,"h":31.52,"l":31.18,"c":31.23,"v":2376100},{"d":"2006-12-01","o":31.39,"h":31.71,"l":30.94,"c":31.36,"v":1669400},{"d":"2006-12-04","o":31.47,"h":32.29,"l":31.44,"c":32.21,"v":2501400},{"d":"2006-12-05","o":32.3,"h":32.63,"l":31.81,"c":32.33,"v":3386700},{"d":"2006-12-06","o":32.31,"h":33.14,"l":32.17,"c":32.69,"v":2243900},{"d":"2006-12-07","o":33.15,"h":35.57,"l":32.2,"c":32.42,"v":2597800},{"d":"2006-12-08","o":32.4,"h":32.86,"l":32.09,"c":32.45,"v":1775200},{"d":"2006-12-11","o":32.53,"h":32.66,"l":32.16,"c":32.21,"v":743200},{"d":"2006-12-12","o":32.35,"h":32.37,"l":30.69,"c":31,"v":2698200},{"d":"2006-12-13","o":30.9,"h":31.36,"l":30.76,"c":31.2,"v":2309200},{"d":"2006-12-14","o":31.2,"h":31.9,"l":31.2,"c":31.58,"v":1673100},{"d":"2006-12-15","o":31.9,"h":31.92,"l":31.3,"c":31.49,"v":1703200},{"d":"2006-12-18","o":31.8,"h":32,"l":31.07,"c":31.11,"v":1182300},{"d":"2006-12-19","o":31.12,"h":31.64,"l":30.93,"c":31.59,"v":1005500},{"d":"2006-12-20","o":31.55,"h":31.66,"l":31.06,"c":31.37,"v":1268300},{"d":"2006-12-21","o":31.5,"h":31.52,"l":31.04,"c":31.24,"v":710900},{"d":"2006-12-22","o":31.25,"h":31.25,"l":30.68,"c":30.84,"v":605000},{"d":"2006-12-26","o":30.79,"h":31.25,"l":30.6,"c":31.25,"v":530600},{"d":"2006-12-27","o":31.45,"h":32.15,"l":31.4,"c":32.15,"v":1160000},{"d":"2006-12-28","o":32.16,"h":32.23,"l":31.21,"c":31.26,"v":842900},{"d":"2006-12-29","o":31.35,"h":31.67,"l":30.85,"c":30.94,"v":922400},{"d":"2007-01-03","o":31.22,"h":31.3,"l":30.2,"c":30.3,"v":2005800},{"d":"2007-01-04","o":30.31,"h":30.34,"l":29.35,"c":29.62,"v":2115000},{"d":"2007-01-05","o":29.58,"h":29.59,"l":29.05,"c":29.32,"v":1975400},{"d":"2007-01-08","o":29.32,"h":29.34,"l":28.94,"c":29.18,"v":2876000},{"d":"2007-01-09","o":29.38,"h":29.39,"l":28.67,"c":29.32,"v":2343300},{"d":"2007-01-10","o":29.14,"h":29.44,"l":28.84,"c":29.44,"v":1326500},{"d":"2007-01-11","o":29.37,"h":30.23,"l":29.37,"c":29.97,"v":1619700},{"d":"2007-01-12","o":29.97,"h":31.81,"l":29.97,"c":31.78,"v":2711800},{"d":"2007-01-16","o":31.85,"h":32.06,"l":31.63,"c":31.77,"v":1605200},{"d":"2007-01-17","o":31.78,"h":32.68,"l":31.75,"c":32.18,"v":1726100},{"d":"2007-01-18","o":32.19,"h":32.49,"l":31.82,"c":32.16,"v":1572400},{"d":"2007-01-19","o":32.13,"h":32.24,"l":31.8,"c":32.06,"v":1428000},{"d":"2007-01-22","o":32.19,"h":32.24,"l":31.52,"c":31.76,"v":1340800},{"d":"2007-01-23","o":31.76,"h":33.5,"l":31.76,"c":33.42,"v":3824000},{"d":"2007-01-24","o":33.42,"h":33.73,"l":32.89,"c":33.65,"v":2379600},{"d":"2007-01-25","o":33.65,"h":33.65,"l":32.59,"c":32.65,"v":1041900},{"d":"2007-01-26","o":33.11,"h":33.44,"l":32.15,"c":33.3,"v":1609700},{"d":"2007-01-29","o":33.4,"h":33.81,"l":33.23,"c":33.55,"v":1017300},{"d":"2007-01-30","o":33.75,"h":33.99,"l":33.31,"c":33.94,"v":1032300},{"d":"2007-01-31","o":33.9,"h":34.26,"l":33.58,"c":33.97,"v":3253400},{"d":"2007-02-01","o":34.15,"h":35,"l":34.1,"c":34.91,"v":1520000},{"d":"2007-02-02","o":34.9,"h":35.11,"l":34.45,"c":35.07,"v":1193900},{"d":"2007-02-05","o":35.13,"h":35.44,"l":34.7,"c":35.07,"v":1526500},{"d":"2007-02-06","o":35.2,"h":35.37,"l":34.92,"c":35.11,"v":1253700},{"d":"2007-02-07","o":35.3,"h":36.5,"l":35.15,"c":36.46,"v":2284000},{"d":"2007-02-08","o":36.46,"h":36.6,"l":35.76,"c":36.47,"v":2020000},{"d":"2007-02-09","o":35.56,"h":35.57,"l":34.37,"c":34.99,"v":2838100},{"d":"2007-02-12","o":35.16,"h":35.97,"l":35,"c":35.63,"v":3583300},{"d":"2007-02-13","o":35.93,"h":36,"l":35.4,"c":35.95,"v":2925300},{"d":"2007-02-14","o":36.52,"h":37.9,"l":36.3,"c":37,"v":3037300},{"d":"2007-02-15","o":37.34,"h":37.6,"l":36.97,"c":37.38,"v":2523100},{"d":"2007-02-16","o":37.38,"h":38,"l":37.29,"c":37.88,"v":983900},{"d":"2007-02-20","o":37.67,"h":38.15,"l":37.65,"c":37.95,"v":1988500},{"d":"2007-02-21","o":37.9,"h":39.5,"l":37.75,"c":39.19,"v":2423700},{"d":"2007-02-22","o":39.22,"h":39.4,"l":38.09,"c":38.68,"v":1914200},{"d":"2007-02-23","o":38.3,"h":38.59,"l":38.14,"c":38.37,"v":3401500},{"d":"2007-02-26","o":38.37,"h":38.52,"l":37.32,"c":37.54,"v":1804200},{"d":"2007-02-27","o":36.86,"h":36.98,"l":35.13,"c":35.95,"v":2912900},{"d":"2007-02-28","o":35.96,"h":36.68,"l":35.36,"c":36.25,"v":2524800},{"d":"2007-03-01","o":36.25,"h":36.72,"l":35.1,"c":36.34,"v":1844700},{"d":"2007-03-02","o":36.34,"h":36.34,"l":35.23,"c":35.54,"v":1239600},{"d":"2007-03-05","o":35.32,"h":36.05,"l":35.11,"c":35.49,"v":1225400},{"d":"2007-03-06","o":36.25,"h":36.39,"l":35.4,"c":35.51,"v":1677700},{"d":"2007-03-07","o":35.76,"h":37.06,"l":35.5,"c":35.99,"v":2108700},{"d":"2007-03-08","o":36.45,"h":36.79,"l":36.17,"c":36.71,"v":3278200},{"d":"2007-03-09","o":36.88,"h":37.78,"l":36.81,"c":37.26,"v":1998900},{"d":"2007-03-12","o":36.96,"h":37.48,"l":36.69,"c":37.28,"v":1314100},{"d":"2007-03-13","o":37.14,"h":37.14,"l":35.91,"c":36.1,"v":817900},{"d":"2007-03-14","o":36.24,"h":36.45,"l":35.3,"c":35.65,"v":1322700},{"d":"2007-03-15","o":35.67,"h":36.27,"l":35.56,"c":35.88,"v":881900},{"d":"2007-03-16","o":35.95,"h":36.25,"l":35.4,"c":35.53,"v":551400},{"d":"2007-03-19","o":35.94,"h":36.65,"l":35.69,"c":36.24,"v":689200},{"d":"2007-03-20","o":36.39,"h":36.71,"l":36.2,"c":36.38,"v":1143800},{"d":"2007-03-21","o":36.5,"h":37.18,"l":36.23,"c":36.86,"v":763300},{"d":"2007-03-22","o":36.87,"h":37.34,"l":36.45,"c":36.97,"v":1344400},{"d":"2007-03-23","o":36.98,"h":37.47,"l":36.67,"c":36.67,"v":647300},{"d":"2007-03-26","o":36.7,"h":37.01,"l":35.95,"c":36.77,"v":809000},{"d":"2007-03-27","o":36.69,"h":36.81,"l":35.64,"c":35.85,"v":1222200},{"d":"2007-03-28","o":35.72,"h":36.28,"l":35.5,"c":35.96,"v":1204800},{"d":"2007-03-29","o":36.32,"h":36.78,"l":36.07,"c":36.7,"v":1511900},{"d":"2007-03-30","o":37.16,"h":38.24,"l":36.61,"c":36.97,"v":1649900},{"d":"2007-04-02","o":36.97,"h":36.99,"l":35.5,"c":36.13,"v":1865900},{"d":"2007-04-03","o":36.4,"h":37.07,"l":36.31,"c":36.45,"v":1030900},{"d":"2007-04-04","o":36.5,"h":36.64,"l":35.95,"c":36.11,"v":1463700},{"d":"2007-04-05","o":36.21,"h":36.49,"l":35.92,"c":36.15,"v":1395600},{"d":"2007-04-09","o":36.35,"h":36.82,"l":35.98,"c":36.07,"v":2073200},{"d":"2007-04-10","o":36.07,"h":36.24,"l":35.71,"c":35.96,"v":1024400},{"d":"2007-04-11","o":35.92,"h":36.34,"l":35.71,"c":36.24,"v":2116100},{"d":"2007-04-12","o":36.2,"h":36.64,"l":35.89,"c":36.6,"v":1098600},{"d":"2007-04-13","o":36.7,"h":37.21,"l":36.65,"c":37.11,"v":1368300},{"d":"2007-04-16","o":37.25,"h":37.76,"l":37.25,"c":37.74,"v":1045300},{"d":"2007-04-17","o":38.05,"h":38.55,"l":37.99,"c":38.31,"v":1606200},{"d":"2007-04-18","o":38.24,"h":39.07,"l":38.03,"c":38.58,"v":1757900},{"d":"2007-04-19","o":38.5,"h":38.8,"l":38.03,"c":38.5,"v":1727000},{"d":"2007-04-20","o":38.75,"h":39.2,"l":38.71,"c":39.15,"v":1396300},{"d":"2007-04-23","o":39.4,"h":41.23,"l":39.4,"c":41.05,"v":3025100},{"d":"2007-04-24","o":41.1,"h":41.3,"l":40.46,"c":40.63,"v":1103800},{"d":"2007-04-25","o":40.9,"h":41.96,"l":40.53,"c":41.88,"v":1318700},{"d":"2007-04-26","o":42.3,"h":43.98,"l":42.3,"c":42.84,"v":1972800},{"d":"2007-04-27","o":42.75,"h":42.75,"l":41.78,"c":42.36,"v":890100},{"d":"2007-04-30","o":42.46,"h":42.69,"l":41.69,"c":41.73,"v":1117600},{"d":"2007-05-01","o":41.88,"h":42.3,"l":41,"c":41.79,"v":1500800},{"d":"2007-05-02","o":43.2,"h":43.98,"l":42.35,"c":42.5,"v":5921600},{"d":"2007-05-03","o":42.5,"h":42.55,"l":41.81,"c":42.5,"v":2322200},{"d":"2007-05-04","o":42.25,"h":42.94,"l":42.05,"c":42.54,"v":1460100},{"d":"2007-05-07","o":42.54,"h":43.39,"l":41.96,"c":43.33,"v":1523900},{"d":"2007-05-08","o":42.97,"h":43.1,"l":41.8,"c":42.99,"v":1661800},{"d":"2007-05-09","o":42.75,"h":43.8,"l":42.74,"c":43.67,"v":1125900},{"d":"2007-05-10","o":43.65,"h":43.65,"l":42.38,"c":42.75,"v":1056500},{"d":"2007-05-11","o":42.95,"h":43,"l":42.27,"c":42.5,"v":1146100},{"d":"2007-05-14","o":42.42,"h":43.34,"l":42.31,"c":43.11,"v":1488800},{"d":"2007-05-15","o":43.12,"h":44.13,"l":42.81,"c":43.43,"v":1724900},{"d":"2007-05-16","o":43.85,"h":44.1,"l":42.04,"c":42.55,"v":1569600},{"d":"2007-05-17","o":42.2,"h":43.1,"l":41.79,"c":42.94,"v":1027400},{"d":"2007-05-18","o":42.97,"h":42.97,"l":41.53,"c":41.9,"v":1372400},{"d":"2007-05-21","o":42,"h":43.05,"l":41.92,"c":42.51,"v":1523300},{"d":"2007-05-22","o":42.83,"h":42.83,"l":41.76,"c":42.54,"v":1515700},{"d":"2007-05-23","o":42,"h":42.01,"l":40.47,"c":40.47,"v":2223100},{"d":"2007-05-24","o":40.47,"h":41.64,"l":40.25,"c":40.38,"v":2048600},{"d":"2007-05-25","o":40.52,"h":41.54,"l":40.52,"c":41.39,"v":1099700},{"d":"2007-05-29","o":41.64,"h":42.2,"l":40.54,"c":40.71,"v":1654900},{"d":"2007-05-30","o":40.44,"h":42.6,"l":40.15,"c":42.58,"v":1830300},{"d":"2007-05-31","o":42.75,"h":44.2,"l":42.6,"c":43.28,"v":1564900},{"d":"2007-06-01","o":43.4,"h":44.2,"l":43.02,"c":43.33,"v":1168100},{"d":"2007-06-04","o":43.15,"h":43.81,"l":42.69,"c":43.73,"v":879400},{"d":"2007-06-05","o":43.73,"h":44.29,"l":43.4,"c":44.1,"v":1338300},{"d":"2007-06-06","o":44.02,"h":44.02,"l":42.88,"c":43.15,"v":1159300},{"d":"2007-06-07","o":43,"h":43.4,"l":41.74,"c":41.89,"v":835000},{"d":"2007-06-08","o":41.76,"h":42.48,"l":41.18,"c":42.42,"v":965400},{"d":"2007-06-11","o":42.4,"h":43.63,"l":42,"c":43.03,"v":987700},{"d":"2007-06-12","o":42.95,"h":43.4,"l":42.47,"c":42.66,"v":814100},{"d":"2007-06-13","o":42.83,"h":44.16,"l":42.62,"c":43.94,"v":1182100},{"d":"2007-06-14","o":43.99,"h":45.12,"l":43.96,"c":44.64,"v":1350700},{"d":"2007-06-15","o":44.8,"h":45.14,"l":44.27,"c":44.7,"v":1075400},{"d":"2007-06-18","o":45.09,"h":45.27,"l":44.78,"c":45.12,"v":936700},{"d":"2007-06-19","o":44.86,"h":45.1,"l":44.43,"c":45.03,"v":979400},{"d":"2007-06-20","o":45.1,"h":45.61,"l":44.56,"c":44.56,"v":1078000},{"d":"2007-06-21","o":44.4,"h":45.03,"l":43.88,"c":45,"v":1064900},{"d":"2007-06-22","o":44.8,"h":45.19,"l":43.96,"c":44.22,"v":958100},{"d":"2007-06-25","o":44.19,"h":45.34,"l":43.94,"c":44.16,"v":1295800},{"d":"2007-06-26","o":44.41,"h":44.41,"l":43.22,"c":43.68,"v":1090300},{"d":"2007-06-27","o":43.3,"h":43.83,"l":42.22,"c":43.65,"v":1518400},{"d":"2007-06-28","o":43.66,"h":43.99,"l":43.13,"c":43.22,"v":1194500},{"d":"2007-06-29","o":43.29,"h":43.7,"l":43.02,"c":43.41,"v":1497200},{"d":"2007-07-02","o":43.79,"h":45.07,"l":43.72,"c":44.9,"v":1229700},{"d":"2007-07-03","o":44.9,"h":45.07,"l":44.36,"c":45,"v":450200},{"d":"2007-07-05","o":44.95,"h":45.66,"l":44.6,"c":45.39,"v":1037900},{"d":"2007-07-06","o":45.54,"h":46.44,"l":45.51,"c":46.22,"v":809600},{"d":"2007-07-09","o":46.39,"h":46.47,"l":45.33,"c":45.7,"v":1130600},{"d":"2007-07-10","o":45.5,"h":45.7,"l":44.52,"c":44.75,"v":1468100},{"d":"2007-07-11","o":44.46,"h":45.25,"l":44.34,"c":45.19,"v":1687800},{"d":"2007-07-12","o":45.35,"h":45.96,"l":45.25,"c":45.96,"v":1492500},{"d":"2007-07-13","o":45.86,"h":46.07,"l":45.22,"c":45.43,"v":802800},{"d":"2007-07-16","o":45.48,"h":46.18,"l":45.1,"c":45.17,"v":1128900},{"d":"2007-07-17","o":45.52,"h":45.62,"l":44.11,"c":44.32,"v":1219500},{"d":"2007-07-18","o":44.15,"h":45.03,"l":44.14,"c":44.58,"v":1163800},{"d":"2007-07-19","o":45,"h":45.21,"l":44.52,"c":44.7,"v":926600},{"d":"2007-07-20","o":44,"h":44.45,"l":42.8,"c":43.63,"v":1190300},{"d":"2007-07-23","o":43.8,"h":44.46,"l":42.56,"c":42.75,"v":1772500},{"d":"2007-07-24","o":42.5,"h":42.98,"l":41.8,"c":41.85,"v":1196600},{"d":"2007-07-25","o":42.11,"h":42.26,"l":40.4,"c":41.06,"v":1743900},{"d":"2007-07-26","o":40.09,"h":40.55,"l":38.5,"c":39.31,"v":1753700},{"d":"2007-07-27","o":39.46,"h":40.11,"l":38.65,"c":38.82,"v":2127600},{"d":"2007-07-30","o":38.92,"h":40.55,"l":38.29,"c":40.05,"v":1875000},{"d":"2007-07-31","o":40.5,"h":40.95,"l":36.75,"c":38.43,"v":2755000},{"d":"2007-08-01","o":39.99,"h":40.7,"l":38.81,"c":40.35,"v":1850900},{"d":"2007-08-02","o":40.46,"h":42.24,"l":40.1,"c":42.07,"v":2828500},{"d":"2007-08-03","o":42.12,"h":42.47,"l":40.71,"c":40.72,"v":2514800},{"d":"2007-08-06","o":41.2,"h":42.63,"l":40.1,"c":42.6,"v":1996600},{"d":"2007-08-07","o":42.57,"h":45.9,"l":42.03,"c":44.07,"v":3148700},{"d":"2007-08-08","o":44.41,"h":44.85,"l":39.75,"c":41.97,"v":2815000},{"d":"2007-08-09","o":41.5,"h":41.92,"l":38.82,"c":39.4,"v":2642700},{"d":"2007-08-10","o":39.11,"h":41.5,"l":38.45,"c":41.12,"v":1919000},{"d":"2007-08-13","o":41.69,"h":42.43,"l":41.15,"c":41.69,"v":1300400},{"d":"2007-08-14","o":42,"h":42.67,"l":41.01,"c":41.8,"v":1223500},{"d":"2007-08-15","o":42.05,"h":43.09,"l":40.02,"c":40.28,"v":1476400},{"d":"2007-08-16","o":39.7,"h":40,"l":36.66,"c":38.15,"v":2364400},{"d":"2007-08-17","o":39.4,"h":41.69,"l":38.28,"c":39.1,"v":1357800},{"d":"2007-08-20","o":39.26,"h":40.27,"l":38.67,"c":39.98,"v":702400},{"d":"2007-08-21","o":40.12,"h":40.77,"l":39.39,"c":39.73,"v":1139000},{"d":"2007-08-22","o":39.99,"h":41.09,"l":39.99,"c":40.59,"v":931400},{"d":"2007-08-23","o":40.75,"h":41.27,"l":39.77,"c":40.83,"v":783300},{"d":"2007-08-24","o":40.61,"h":42.45,"l":40.34,"c":42.18,"v":768500},{"d":"2007-08-27","o":41.86,"h":42.37,"l":41.44,"c":41.8,"v":462000},{"d":"2007-08-28","o":41.45,"h":41.45,"l":40.13,"c":40.23,"v":776800},{"d":"2007-08-29","o":40.33,"h":41.08,"l":40,"c":41.03,"v":587000},{"d":"2007-08-30","o":40.61,"h":42.08,"l":40.61,"c":41.81,"v":950300},{"d":"2007-08-31","o":42.3,"h":43.36,"l":42.14,"c":43.2,"v":755900},{"d":"2007-09-04","o":44.12,"h":44.5,"l":43.63,"c":43.96,"v":1811000},{"d":"2007-09-05","o":43.46,"h":44.2,"l":43.4,"c":44.09,"v":1439300},{"d":"2007-09-06","o":44.09,"h":45.2,"l":43.56,"c":45.12,"v":5906800},{"d":"2007-09-07","o":44.38,"h":44.58,"l":43.5,"c":43.93,"v":859200},{"d":"2007-09-10","o":44.48,"h":44.68,"l":42.17,"c":43.23,"v":696900},{"d":"2007-09-11","o":43.5,"h":44.86,"l":43.5,"c":44.27,"v":793100},{"d":"2007-09-12","o":44.2,"h":44.88,"l":43.64,"c":43.96,"v":660700},{"d":"2007-09-13","o":44.06,"h":44.89,"l":43.54,"c":44.39,"v":662900},{"d":"2007-09-14","o":44.05,"h":45.68,"l":43.76,"c":45.19,"v":888500},{"d":"2007-09-17","o":45.04,"h":45.95,"l":44.81,"c":45.39,"v":698300},{"d":"2007-09-18","o":45.66,"h":47.99,"l":45.66,"c":47.71,"v":1413300},{"d":"2007-09-19","o":47.94,"h":49.27,"l":47.05,"c":47.69,"v":2798600},{"d":"2007-09-20","o":47.45,"h":48.42,"l":46.74,"c":46.91,"v":1396700},{"d":"2007-09-21","o":47.48,"h":48.07,"l":46.99,"c":47.4,"v":2647800},{"d":"2007-09-24","o":47.87,"h":48.13,"l":46.4,"c":47.96,"v":1832700},{"d":"2007-09-25","o":47.69,"h":48.39,"l":47.07,"c":48.19,"v":1930500},{"d":"2007-09-26","o":48.62,"h":49.33,"l":48.1,"c":49.11,"v":1539900},{"d":"2007-09-27","o":49.61,"h":50.72,"l":49.31,"c":49.67,"v":1362200},{"d":"2007-09-28","o":49.69,"h":51.18,"l":49.37,"c":50.77,"v":1290300},{"d":"2007-10-01","o":50.98,"h":52.59,"l":50.77,"c":52.02,"v":1264600},{"d":"2007-10-02","o":51.86,"h":51.86,"l":50.58,"c":51.2,"v":1127600},{"d":"2007-10-03","o":51,"h":51.26,"l":49.31,"c":49.42,"v":1322200},{"d":"2007-10-04","o":49.8,"h":50.69,"l":49.67,"c":50.59,"v":905100},{"d":"2007-10-05","o":50.84,"h":52.11,"l":50.47,"c":51.25,"v":1127100},{"d":"2007-10-08","o":51.3,"h":52.25,"l":51.03,"c":52.18,"v":654000},{"d":"2007-10-09","o":52.64,"h":53.14,"l":52.24,"c":53,"v":641400},{"d":"2007-10-10","o":52.7,"h":53.6,"l":51.98,"c":53.11,"v":874800},{"d":"2007-10-11","o":53.35,"h":54.52,"l":51.55,"c":52.45,"v":1044400},{"d":"2007-10-12","o":52.72,"h":54.44,"l":52.68,"c":54.06,"v":1227100},{"d":"2007-10-15","o":54.45,"h":54.68,"l":52.29,"c":54.05,"v":1079100},{"d":"2007-10-16","o":53.84,"h":53.96,"l":52.26,"c":52.56,"v":1660200},{"d":"2007-10-17","o":53.29,"h":54.17,"l":53.03,"c":53.92,"v":1295300},{"d":"2007-10-18","o":53.61,"h":54.37,"l":53.2,"c":54.13,"v":622600},{"d":"2007-10-19","o":53.44,"h":53.65,"l":50.49,"c":50.73,"v":1488800},{"d":"2007-10-22","o":49.7,"h":50.25,"l":48.19,"c":49.22,"v":1996400},{"d":"2007-10-23","o":49.55,"h":52.99,"l":49.54,"c":52.76,"v":1694100},{"d":"2007-10-24","o":53.58,"h":53.58,"l":50.85,"c":51.8,"v":1093900},{"d":"2007-10-25","o":51.72,"h":51.86,"l":49.26,"c":50.5,"v":1270000},{"d":"2007-10-26","o":51.03,"h":52.65,"l":50.77,"c":52.25,"v":919400},{"d":"2007-10-29","o":52.38,"h":53.99,"l":51.93,"c":53.81,"v":1302700},{"d":"2007-10-30","o":60,"h":61.25,"l":57.33,"c":58.62,"v":7800400},{"d":"2007-10-31","o":59.45,"h":59.71,"l":58.19,"c":59.68,"v":3739300},{"d":"2007-11-01","o":59.28,"h":62.95,"l":58.76,"c":61,"v":3267400},{"d":"2007-11-02","o":61.52,"h":61.52,"l":59.35,"c":60.51,"v":1995100},{"d":"2007-11-05","o":58.79,"h":61.44,"l":58.79,"c":60.79,"v":2167800},{"d":"2007-11-06","o":61.5,"h":66.52,"l":61.09,"c":66.28,"v":2104700},{"d":"2007-11-07","o":65.04,"h":66,"l":63.75,"c":63.94,"v":1783300},{"d":"2007-11-08","o":64.24,"h":66.6,"l":63.76,"c":65.68,"v":2256400},{"d":"2007-11-09","o":64.23,"h":67.16,"l":62.68,"c":63.35,"v":1998800},{"d":"2007-11-12","o":63.42,"h":63.42,"l":57.27,"c":57.62,"v":2329600},{"d":"2007-11-13","o":58.09,"h":59.14,"l":56.12,"c":58.65,"v":3346600},{"d":"2007-11-14","o":59.74,"h":60.95,"l":58.3,"c":60.47,"v":3018200},{"d":"2007-11-15","o":60.16,"h":60.22,"l":56.84,"c":57.9,"v":2722600},{"d":"2007-11-16","o":58.21,"h":58.97,"l":56.71,"c":58.09,"v":1922500},{"d":"2007-11-19","o":57.78,"h":58.36,"l":56.2,"c":56.62,"v":1457900},{"d":"2007-11-20","o":56.72,"h":59.09,"l":56.72,"c":58.18,"v":1303500},{"d":"2007-11-21","o":57.67,"h":61.86,"l":57.03,"c":60.56,"v":2156500},{"d":"2007-11-23","o":61.05,"h":61.5,"l":59.62,"c":60.38,"v":397500},{"d":"2007-11-26","o":61.14,"h":62,"l":60.19,"c":60.3,"v":1188400},{"d":"2007-11-27","o":60.46,"h":62,"l":59.91,"c":61.21,"v":1305800},{"d":"2007-11-28","o":61.55,"h":65.69,"l":61.21,"c":65.64,"v":1886000},{"d":"2007-11-29","o":65.49,"h":68.17,"l":65.02,"c":68,"v":2115700},{"d":"2007-11-30","o":69.64,"h":70.83,"l":67.51,"c":68.94,"v":3207400},{"d":"2007-12-03","o":68.44,"h":68.46,"l":66.15,"c":66.22,"v":3620200},{"d":"2007-12-04","o":65.52,"h":66.49,"l":64.74,"c":66.14,"v":3942200},{"d":"2007-12-05","o":67,"h":68.23,"l":66.14,"c":67.1,"v":1365300},{"d":"2007-12-06","o":67.14,"h":69.98,"l":67.14,"c":69.35,"v":1557600},{"d":"2007-12-07","o":70.1,"h":70.1,"l":68.54,"c":68.93,"v":921700},{"d":"2007-12-10","o":69.18,"h":70.84,"l":68.54,"c":70.78,"v":2786400},{"d":"2007-12-11","o":71.09,"h":71.95,"l":67.15,"c":67.31,"v":2470600},{"d":"2007-12-12","o":68.73,"h":69.31,"l":66.26,"c":67.48,"v":1638600},{"d":"2007-12-13","o":67.24,"h":67.84,"l":66.34,"c":67.31,"v":1255900},{"d":"2007-12-14","o":66.28,"h":67.13,"l":65.77,"c":66.05,"v":1221500},{"d":"2007-12-17","o":65.61,"h":68.31,"l":64.53,"c":64.69,"v":1910500},{"d":"2007-12-18","o":65.42,"h":65.45,"l":60.9,"c":62.75,"v":3992500},{"d":"2007-12-19","o":62.74,"h":64.9,"l":62.74,"c":64.5,"v":1288400},{"d":"2007-12-20","o":65.11,"h":68.38,"l":64,"c":68.38,"v":1789200},{"d":"2007-12-21","o":68.69,"h":70.59,"l":68.41,"c":68.8,"v":2597400},{"d":"2007-12-24","o":69,"h":69.5,"l":68.2,"c":68.97,"v":290000},{"d":"2007-12-26","o":68.41,"h":70,"l":68.41,"c":69.96,"v":477100},{"d":"2007-12-27","o":69.72,"h":70.5,"l":68.78,"c":69.06,"v":1090900},{"d":"2007-12-28","o":70.46,"h":70.46,"l":68.24,"c":68.71,"v":785900},{"d":"2007-12-31","o":68.48,"h":69.6,"l":67.49,"c":67.98,"v":719700},{"d":"2008-01-02","o":67.98,"h":68.06,"l":66.16,"c":66.81,"v":1536500},{"d":"2008-01-03","o":67.06,"h":71.94,"l":66.85,"c":70.5,"v":1787700},{"d":"2008-01-04","o":69.43,"h":70.15,"l":67.56,"c":68.14,"v":2528000},{"d":"2008-01-07","o":68.31,"h":69.54,"l":65.01,"c":67.13,"v":1527600},{"d":"2008-01-08","o":67.51,"h":68.55,"l":62.67,"c":62.9,"v":1838000},{"d":"2008-01-09","o":62.81,"h":63.27,"l":59.32,"c":62.1,"v":2667700},{"d":"2008-01-10","o":61.78,"h":65.85,"l":61.13,"c":64.71,"v":2540100},{"d":"2008-01-11","o":64,"h":66.31,"l":63.48,"c":63.8,"v":1673900},{"d":"2008-01-14","o":64.37,"h":68.38,"l":64.26,"c":68.05,"v":1778800},{"d":"2008-01-15","o":67.18,"h":68.53,"l":66.21,"c":67.62,"v":1749100},{"d":"2008-01-16","o":67.22,"h":67.48,"l":62.98,"c":64.89,"v":3110300},{"d":"2008-01-17","o":65.03,"h":65.68,"l":57.83,"c":60.41,"v":4080400},{"d":"2008-01-18","o":60.31,"h":61.88,"l":55.63,"c":57.81,"v":3029300},{"d":"2008-01-22","o":54.34,"h":59.94,"l":53,"c":59.09,"v":3331800},{"d":"2008-01-23","o":57.07,"h":58.41,"l":49.8,"c":56.98,"v":4731500},{"d":"2008-01-24","o":57.44,"h":58.95,"l":53.67,"c":55.04,"v":2745800},{"d":"2008-01-25","o":57.42,"h":58.91,"l":55.41,"c":56.72,"v":2573800},{"d":"2008-01-28","o":56.4,"h":59.12,"l":55.64,"c":58.98,"v":1648900},{"d":"2008-01-29","o":59.42,"h":59.6,"l":57.35,"c":58.3,"v":2958400},{"d":"2008-01-30","o":58.83,"h":60.21,"l":57.26,"c":58.12,"v":1884300},{"d":"2008-01-31","o":56.75,"h":60.7,"l":56.43,"c":60.22,"v":1742000},{"d":"2008-02-01","o":60.17,"h":63.24,"l":60,"c":62.15,"v":2000200},{"d":"2008-02-04","o":62.14,"h":62.9,"l":60.35,"c":60.55,"v":1276900},{"d":"2008-02-05","o":59.33,"h":59.9,"l":57.29,"c":57.56,"v":1307100},{"d":"2008-02-06","o":57,"h":59.49,"l":56.85,"c":57.96,"v":1425200},{"d":"2008-02-07","o":55.7,"h":57.32,"l":53.59,"c":55.69,"v":5001900},{"d":"2008-02-08","o":55.46,"h":56.92,"l":54.86,"c":56.73,"v":1744600},{"d":"2008-02-11","o":57.21,"h":59.68,"l":56.3,"c":59.26,"v":1441300},{"d":"2008-02-12","o":59.69,"h":63.94,"l":59.47,"c":63.13,"v":3155600},{"d":"2008-02-13","o":63.77,"h":66.8,"l":62.52,"c":66.19,"v":3208100},{"d":"2008-02-14","o":66.27,"h":66.32,"l":63.38,"c":64.07,"v":2346400},{"d":"2008-02-15","o":63.44,"h":64.7,"l":62.39,"c":64.49,"v":1291500},{"d":"2008-02-19","o":65.03,"h":66.17,"l":63.08,"c":63.75,"v":1615100},{"d":"2008-02-20","o":63.33,"h":65.19,"l":61.81,"c":64.94,"v":1646000},{"d":"2008-02-21","o":65.58,"h":66.39,"l":64.72,"c":65.46,"v":1357500},{"d":"2008-02-22","o":65.52,"h":66.03,"l":62.56,"c":64.66,"v":1432900},{"d":"2008-02-25","o":64.68,"h":67.54,"l":64.51,"c":67.38,"v":1647400},{"d":"2008-02-26","o":67.6,"h":68.49,"l":66.64,"c":66.7,"v":1624000},{"d":"2008-02-27","o":66.11,"h":67.86,"l":65.22,"c":65.8,"v":1251700},{"d":"2008-02-28","o":65.44,"h":65.83,"l":64.08,"c":65.04,"v":1293000},{"d":"2008-02-29","o":64,"h":65.1,"l":63.61,"c":64.86,"v":1660000},{"d":"2008-03-03","o":64.2,"h":67.25,"l":64.01,"c":66.68,"v":1281500},{"d":"2008-03-04","o":66.11,"h":66.45,"l":63,"c":64.54,"v":1507000},{"d":"2008-03-05","o":64.9,"h":67.12,"l":64.9,"c":66.27,"v":1311400},{"d":"2008-03-06","o":66.26,"h":66.59,"l":64.51,"c":64.92,"v":955300},{"d":"2008-03-07","o":63.52,"h":65.13,"l":61.75,"c":62.48,"v":1184700},{"d":"2008-03-10","o":62.01,"h":62.47,"l":58.68,"c":59.03,"v":1582200},{"d":"2008-03-11","o":61.1,"h":61.32,"l":58.83,"c":61.15,"v":2016600},{"d":"2008-03-12","o":61.14,"h":62.02,"l":59.8,"c":60.03,"v":2774700},{"d":"2008-03-13","o":59.03,"h":60.53,"l":59.03,"c":60.14,"v":2526900},{"d":"2008-03-14","o":60.75,"h":61.38,"l":58.39,"c":59.63,"v":1564800},{"d":"2008-03-17","o":58.12,"h":59.47,"l":55.79,"c":57.37,"v":1118000},{"d":"2008-03-18","o":58.23,"h":62.5,"l":58.23,"c":62.24,"v":2019900},{"d":"2008-03-19","o":62.01,"h":62.01,"l":56.48,"c":56.48,"v":1326400},{"d":"2008-03-20","o":56.43,"h":56.43,"l":52.48,"c":54.35,"v":3307300},{"d":"2008-03-24","o":54.36,"h":58.2,"l":54.36,"c":57.37,"v":1278200},{"d":"2008-03-25","o":58.76,"h":61.27,"l":58,"c":60.68,"v":1651000},{"d":"2008-03-26","o":61.59,"h":62.06,"l":59.5,"c":62.04,"v":1337300},{"d":"2008-03-27","o":61.6,"h":62.53,"l":60.32,"c":60.67,"v":1343800},{"d":"2008-03-28","o":61,"h":62.35,"l":59.68,"c":60.28,"v":1049500},{"d":"2008-03-31","o":60.01,"h":62.29,"l":58.92,"c":59.88,"v":1574000},{"d":"2008-04-01","o":60.45,"h":62.09,"l":58.59,"c":62.09,"v":1908600},{"d":"2008-04-02","o":62.89,"h":63.34,"l":61.3,"c":62.68,"v":1754900},{"d":"2008-04-03","o":62.3,"h":65.13,"l":62.14,"c":63.98,"v":1488400},{"d":"2008-04-04","o":63.97,"h":66.24,"l":63.97,"c":64.59,"v":1174600},{"d":"2008-04-07","o":65.1,"h":66.81,"l":64.89,"c":65.77,"v":1709300},{"d":"2008-04-08","o":65.79,"h":67.42,"l":65.28,"c":66.67,"v":1369400},{"d":"2008-04-09","o":66.88,"h":67.1,"l":64.33,"c":64.64,"v":1505800},{"d":"2008-04-10","o":64.51,"h":65.19,"l":62.96,"c":64.23,"v":1341000},{"d":"2008-04-11","o":63.24,"h":64,"l":62.16,"c":62.74,"v":1080000},{"d":"2008-04-14","o":62.61,"h":65.39,"l":62.29,"c":64.36,"v":1111700},{"d":"2008-04-15","o":65.41,"h":66.27,"l":62.67,"c":65,"v":1191700},{"d":"2008-04-16","o":65.62,"h":68.58,"l":65.62,"c":67.64,"v":1694000},{"d":"2008-04-17","o":67.14,"h":68.08,"l":65.2,"c":66.19,"v":1013000},{"d":"2008-04-18","o":68.54,"h":71.06,"l":68.05,"c":69.84,"v":1833900},{"d":"2008-04-21","o":70.97,"h":71.19,"l":69.25,"c":70.51,"v":1020300},{"d":"2008-04-22","o":70.38,"h":70.63,"l":67.09,"c":68.28,"v":1648600},{"d":"2008-04-23","o":68.59,"h":68.76,"l":66.23,"c":67.98,"v":1029600},{"d":"2008-04-24","o":68.03,"h":68.03,"l":65.03,"c":66.2,"v":1365000},{"d":"2008-04-25","o":66.25,"h":67.87,"l":66,"c":67.67,"v":1040500},{"d":"2008-04-28","o":69.35,"h":70.77,"l":68.06,"c":68.78,"v":1530500},{"d":"2008-04-29","o":70.1,"h":70.6,"l":60.51,"c":60.96,"v":4123800},{"d":"2008-04-30","o":61.21,"h":62.17,"l":59.74,"c":60.13,"v":3697900},{"d":"2008-05-01","o":60.15,"h":60.28,"l":54.95,"c":55.53,"v":4842400},{"d":"2008-05-02","o":55.81,"h":59.3,"l":55.53,"c":59.18,"v":3943900},{"d":"2008-05-05","o":59.61,"h":59.61,"l":54.68,"c":55.57,"v":2888800},{"d":"2008-05-06","o":57.16,"h":59.45,"l":56.84,"c":58.67,"v":2890200},{"d":"2008-05-07","o":58.87,"h":60.38,"l":57.85,"c":58.05,"v":2117000},{"d":"2008-05-08","o":58.39,"h":59.86,"l":57.89,"c":59.45,"v":1535600},{"d":"2008-05-09","o":58.94,"h":59.47,"l":57.77,"c":59.15,"v":1606000},{"d":"2008-05-12","o":59.11,"h":59.15,"l":57.7,"c":58.36,"v":1352400},{"d":"2008-05-13","o":58.25,"h":60.05,"l":58.17,"c":60.05,"v":2093300},{"d":"2008-05-14","o":59.34,"h":61.01,"l":57.11,"c":57.51,"v":2879300},{"d":"2008-05-15","o":57.67,"h":59.32,"l":57.51,"c":59.09,"v":2311400},{"d":"2008-05-16","o":59.63,"h":59.86,"l":58.6,"c":59.69,"v":1793300},{"d":"2008-05-19","o":59.83,"h":59.98,"l":56.77,"c":56.86,"v":2045200},{"d":"2008-05-20","o":56.78,"h":58.11,"l":56.6,"c":57.99,"v":2343700},{"d":"2008-05-21","o":58.09,"h":59.86,"l":57.06,"c":57.1,"v":1922600},{"d":"2008-05-22","o":57.1,"h":58.01,"l":56.45,"c":57.59,"v":1619100},{"d":"2008-05-23","o":57.1,"h":57.96,"l":56.03,"c":57.85,"v":1752800},{"d":"2008-05-27","o":59.19,"h":60.62,"l":58.38,"c":59.51,"v":2538600},{"d":"2008-05-28","o":59.6,"h":61.42,"l":59,"c":61.42,"v":1674200},{"d":"2008-05-29","o":61.31,"h":61.5,"l":59.89,"c":60.55,"v":1566600},{"d":"2008-05-30","o":60.83,"h":61.51,"l":59.83,"c":60.43,"v":2545500},{"d":"2008-06-02","o":60.15,"h":61.28,"l":59.44,"c":60.06,"v":2298700},{"d":"2008-06-03","o":60.35,"h":60.94,"l":58.32,"c":59.18,"v":1465200},{"d":"2008-06-04","o":59.2,"h":59.47,"l":57.51,"c":57.85,"v":1809100},{"d":"2008-06-05","o":57.45,"h":57.94,"l":55.12,"c":57.12,"v":3217300},{"d":"2008-06-06","o":57.08,"h":57.32,"l":54.99,"c":55.14,"v":1792600},{"d":"2008-06-09","o":56.61,"h":56.88,"l":55.1,"c":56.13,"v":1682300},{"d":"2008-06-10","o":55.82,"h":55.86,"l":54.11,"c":54.52,"v":1922900},{"d":"2008-06-11","o":54.52,"h":55.18,"l":52.37,"c":52.44,"v":2461900},{"d":"2008-06-12","o":52.41,"h":53.33,"l":51.41,"c":52.42,"v":2125600},{"d":"2008-06-13","o":52.9,"h":53.55,"l":52.35,"c":53.5,"v":1437400},{"d":"2008-06-16","o":54.7,"h":60.16,"l":54.6,"c":59.93,"v":4957400},{"d":"2008-06-17","o":60.2,"h":60.46,"l":58.75,"c":59.62,"v":2761900},{"d":"2008-06-18","o":59.01,"h":59.21,"l":56.67,"c":57.1,"v":2579100},{"d":"2008-06-19","o":57.96,"h":58.28,"l":56.5,"c":56.7,"v":1381300},{"d":"2008-06-20","o":56.54,"h":57.62,"l":53.42,"c":54.87,"v":2023300},{"d":"2008-06-23","o":55.24,"h":55.58,"l":53.68,"c":54.21,"v":1477900},{"d":"2008-06-24","o":53.75,"h":54.07,"l":51.58,"c":51.75,"v":2099700},{"d":"2008-06-25","o":51.6,"h":52.51,"l":50.11,"c":51.35,"v":2331600},{"d":"2008-06-26","o":50.75,"h":52.44,"l":49.83,"c":52.06,"v":2889600},{"d":"2008-06-27","o":52.33,"h":52.36,"l":50.21,"c":50.7,"v":1901600},{"d":"2008-06-30","o":50.8,"h":53.26,"l":50.8,"c":52.41,"v":2218300},{"d":"2008-07-01","o":51.26,"h":52.29,"l":50.14,"c":51.82,"v":2333800},{"d":"2008-07-02","o":51.63,"h":51.81,"l":49.27,"c":49.88,"v":2672600},{"d":"2008-07-03","o":49.91,"h":50.15,"l":48.05,"c":49.51,"v":1326900},{"d":"2008-07-07","o":49.75,"h":51.36,"l":49.05,"c":50.56,"v":2144700},{"d":"2008-07-08","o":50.95,"h":50.95,"l":45.9,"c":47.76,"v":4880800},{"d":"2008-07-09","o":48.13,"h":49.12,"l":46.5,"c":46.8,"v":1416800},{"d":"2008-07-10","o":46.73,"h":48.72,"l":46.03,"c":47.88,"v":1950100},{"d":"2008-07-11","o":47.16,"h":49.45,"l":47.05,"c":48.71,"v":1563300},{"d":"2008-07-14","o":49.1,"h":49.43,"l":47.93,"c":49.23,"v":1138000},{"d":"2008-07-15","o":48.82,"h":50.12,"l":46.99,"c":48.3,"v":1763000},{"d":"2008-07-16","o":49.27,"h":50.17,"l":47.65,"c":49.85,"v":3307500},{"d":"2008-07-17","o":50.21,"h":51.53,"l":49.16,"c":51.53,"v":1668100},{"d":"2008-07-18","o":51.61,"h":52.14,"l":50.41,"c":50.8,"v":886800},{"d":"2008-07-21","o":51.52,"h":55.16,"l":51.12,"c":54.87,"v":2377000},{"d":"2008-07-22","o":54.64,"h":54.85,"l":52.22,"c":53.09,"v":1794100},{"d":"2008-07-23","o":54,"h":56.16,"l":53.39,"c":53.47,"v":2380900},{"d":"2008-07-24","o":53.91,"h":54.16,"l":50.67,"c":51.5,"v":1843600},{"d":"2008-07-25","o":51.66,"h":52.98,"l":51.08,"c":52.78,"v":913100},{"d":"2008-07-28","o":52.91,"h":53.33,"l":51.83,"c":52.3,"v":1257800},{"d":"2008-07-29","o":56.96,"h":61.97,"l":56.4,"c":58.88,"v":5139100},{"d":"2008-07-30","o":60.03,"h":63.14,"l":58.98,"c":63.06,"v":3780600},{"d":"2008-07-31","o":62.51,"h":62.51,"l":59.58,"c":59.85,"v":2214000},{"d":"2008-08-01","o":59.9,"h":59.9,"l":57.32,"c":58.82,"v":1751400},{"d":"2008-08-04","o":58.4,"h":58.5,"l":54.66,"c":55.09,"v":1726200},{"d":"2008-08-05","o":54.78,"h":55.27,"l":53.91,"c":54.62,"v":2404900},{"d":"2008-08-06","o":54.62,"h":58.17,"l":54.16,"c":58.12,"v":1867900},{"d":"2008-08-07","o":57.37,"h":58.12,"l":55.54,"c":55.9,"v":1563700},{"d":"2008-08-08","o":55.6,"h":58.93,"l":54.45,"c":58.01,"v":1970600},{"d":"2008-08-11","o":57.81,"h":58.92,"l":56.32,"c":57.21,"v":1808300},{"d":"2008-08-12","o":56.83,"h":57.77,"l":56.39,"c":56.96,"v":1048400},{"d":"2008-08-13","o":55.68,"h":58.63,"l":53.52,"c":58.29,"v":1985000},{"d":"2008-08-14","o":57.8,"h":61.4,"l":57.8,"c":60.82,"v":1992600},{"d":"2008-08-15","o":60.02,"h":60.86,"l":59.43,"c":59.8,"v":1501800},{"d":"2008-08-18","o":60.26,"h":61.67,"l":59.79,"c":60.31,"v":1466800},{"d":"2008-08-19","o":59.87,"h":60.11,"l":58.92,"c":59.68,"v":857700},{"d":"2008-08-20","o":60.06,"h":61.42,"l":59.53,"c":61.08,"v":1278100},{"d":"2008-08-21","o":60.49,"h":62.36,"l":59.66,"c":60.19,"v":2119400},{"d":"2008-08-22","o":60.45,"h":61.08,"l":59.81,"c":60.56,"v":743200},{"d":"2008-08-25","o":60.36,"h":60.84,"l":59.65,"c":60.2,"v":710500},{"d":"2008-08-26","o":60.9,"h":60.9,"l":59.5,"c":60.76,"v":922600},{"d":"2008-08-27","o":61.06,"h":62.19,"l":60.94,"c":61.42,"v":955600},{"d":"2008-08-28","o":61.84,"h":61.84,"l":60.01,"c":61.5,"v":1404700},{"d":"2008-08-29","o":61.26,"h":62.49,"l":60.85,"c":61.63,"v":791200},{"d":"2008-09-02","o":61.56,"h":61.63,"l":58.21,"c":58.88,"v":1183000},{"d":"2008-09-03","o":59.39,"h":59.58,"l":55.05,"c":56.1,"v":1937700},{"d":"2008-09-04","o":55,"h":55.46,"l":51.48,"c":53.42,"v":2477300},{"d":"2008-09-05","o":52.87,"h":54.29,"l":51.58,"c":53.95,"v":1397300},{"d":"2008-09-08","o":55.33,"h":56.22,"l":50.77,"c":52.9,"v":1995800},{"d":"2008-09-09","o":52.9,"h":52.9,"l":47.78,"c":48.32,"v":2839300},{"d":"2008-09-10","o":48.67,"h":49.11,"l":47.07,"c":48.34,"v":2334100},{"d":"2008-09-11","o":47.83,"h":50.12,"l":46.55,"c":49.57,"v":1307000},{"d":"2008-09-12","o":49.17,"h":51.57,"l":48.36,"c":51.41,"v":1530800},{"d":"2008-09-15","o":49.82,"h":50.83,"l":47.87,"c":48.44,"v":1187200},{"d":"2008-09-16","o":47.24,"h":50.33,"l":46.07,"c":50.26,"v":2125000},{"d":"2008-09-17","o":49.5,"h":50.22,"l":46.9,"c":47.09,"v":1654900},{"d":"2008-09-18","o":47.75,"h":50.92,"l":46.88,"c":49.83,"v":2549900},{"d":"2008-09-19","o":51.74,"h":55.99,"l":49.28,"c":50.72,"v":1991700},{"d":"2008-09-22","o":50.09,"h":52.37,"l":50,"c":50.36,"v":1168300},{"d":"2008-09-23","o":50.25,"h":51.19,"l":47.95,"c":49.08,"v":1094500},{"d":"2008-09-24","o":49.09,"h":49.68,"l":47.04,"c":47.64,"v":997100},{"d":"2008-09-25","o":47.79,"h":48.31,"l":46.21,"c":47.57,"v":1005900},{"d":"2008-09-26","o":46.65,"h":46.65,"l":44.58,"c":45.85,"v":1683800},{"d":"2008-09-29","o":45.06,"h":45.06,"l":39.21,"c":40.99,"v":3288300},{"d":"2008-09-30","o":41.99,"h":47.22,"l":40.13,"c":42.61,"v":2481100},{"d":"2008-10-01","o":42.23,"h":42.36,"l":40.21,"c":41.3,"v":1627200},{"d":"2008-10-02","o":39.83,"h":39.83,"l":34.57,"c":37.01,"v":4721500},{"d":"2008-10-03","o":37.72,"h":39.14,"l":35.33,"c":35.62,"v":2530200},{"d":"2008-10-06","o":34.17,"h":34.92,"l":30.58,"c":33.09,"v":2668900},{"d":"2008-10-07","o":33.88,"h":35.26,"l":31.04,"c":31.46,"v":2354600},{"d":"2008-10-08","o":30.31,"h":33.75,"l":29.39,"c":32.72,"v":3745600},{"d":"2008-10-09","o":32.41,"h":35.81,"l":32.38,"c":33,"v":3323000},{"d":"2008-10-10","o":31.27,"h":37.86,"l":28.3,"c":35.66,"v":3973800},{"d":"2008-10-13","o":37.53,"h":38.19,"l":35.15,"c":37.61,"v":1725500},{"d":"2008-10-14","o":38.86,"h":38.86,"l":33.19,"c":34.73,"v":2672900},{"d":"2008-10-15","o":33.94,"h":34.13,"l":29.07,"c":29.44,"v":2544800},{"d":"2008-10-16","o":29.88,"h":30.76,"l":27.78,"c":29.74,"v":3117700},{"d":"2008-10-17","o":28.61,"h":33.21,"l":27.82,"c":30.63,"v":2320100},{"d":"2008-10-20","o":31.08,"h":31.29,"l":28.02,"c":29.64,"v":2623400},{"d":"2008-10-21","o":29.64,"h":32.39,"l":29.12,"c":30.89,"v":2404800},{"d":"2008-10-22","o":29.81,"h":29.81,"l":23.52,"c":24.79,"v":3895700},{"d":"2008-10-23","o":25.13,"h":25.62,"l":23.14,"c":24.88,"v":3337300},{"d":"2008-10-24","o":22.68,"h":24.75,"l":21.98,"c":24.02,"v":2318400},{"d":"2008-10-27","o":23.61,"h":25.1,"l":22.93,"c":23.26,"v":2599600},{"d":"2008-10-28","o":23.75,"h":27.01,"l":22.28,"c":26.82,"v":2704300},{"d":"2008-10-29","o":29.03,"h":31.35,"l":27.48,"c":27.94,"v":4399800},{"d":"2008-10-30","o":28.4,"h":30.88,"l":28.18,"c":29.95,"v":3061100},{"d":"2008-10-31","o":29.39,"h":33.13,"l":29.39,"c":31.52,"v":2858800},{"d":"2008-11-03","o":31.36,"h":32.75,"l":30.2,"c":30.36,"v":2286400},{"d":"2008-11-04","o":31.87,"h":32.94,"l":31.16,"c":31.88,"v":2588000},{"d":"2008-11-05","o":31.83,"h":32.63,"l":29.64,"c":29.79,"v":2364400},{"d":"2008-11-06","o":29.62,"h":29.89,"l":27.29,"c":27.51,"v":1995600},{"d":"2008-11-07","o":27.81,"h":28.49,"l":27.09,"c":28.06,"v":1449900},{"d":"2008-11-10","o":28.97,"h":29.89,"l":28.37,"c":28.98,"v":2353200},{"d":"2008-11-11","o":28.52,"h":29.17,"l":25.64,"c":26.28,"v":2832200},{"d":"2008-11-12","o":25.51,"h":25.92,"l":24.29,"c":24.7,"v":2451700},{"d":"2008-11-13","o":25.17,"h":28.7,"l":24.46,"c":28.7,"v":3060600},{"d":"2008-11-14","o":28.15,"h":29.28,"l":27.45,"c":27.6,"v":2512300},{"d":"2008-11-17","o":26.5,"h":27.94,"l":26.33,"c":27.1,"v":3414300},{"d":"2008-11-18","o":27.18,"h":27.61,"l":25.15,"c":26.38,"v":2306000},{"d":"2008-11-19","o":26.5,"h":26.97,"l":23.2,"c":23.48,"v":2408300},{"d":"2008-11-20","o":22.01,"h":23.06,"l":20.25,"c":20.58,"v":3845500},{"d":"2008-11-21","o":21.14,"h":23.9,"l":21,"c":23.9,"v":2818000},{"d":"2008-11-24","o":24.23,"h":25.89,"l":23.59,"c":24.42,"v":2663500},{"d":"2008-11-25","o":24.88,"h":25.58,"l":22.57,"c":24.31,"v":2438200},{"d":"2008-11-26","o":22.44,"h":23.98,"l":20.42,"c":23.89,"v":3753000},{"d":"2008-11-28","o":23.75,"h":24.7,"l":22.46,"c":24.62,"v":959900},{"d":"2008-12-01","o":24.05,"h":24.05,"l":19.99,"c":20.1,"v":2544500},{"d":"2008-12-02","o":20.41,"h":21.51,"l":20.15,"c":21.23,"v":4666300},{"d":"2008-12-03","o":20.67,"h":22.21,"l":20.35,"c":21.42,"v":2858200},{"d":"2008-12-04","o":21.16,"h":21.76,"l":18.94,"c":19.35,"v":2720100},{"d":"2008-12-05","o":19.34,"h":20.23,"l":17.74,"c":20.2,"v":2689200},{"d":"2008-12-08","o":20.75,"h":22.06,"l":20.45,"c":21.57,"v":3489700},{"d":"2008-12-09","o":21.26,"h":23.45,"l":20.71,"c":22.47,"v":3608100},{"d":"2008-12-10","o":22.65,"h":23.91,"l":22.26,"c":23.32,"v":2280600},{"d":"2008-12-11","o":23.01,"h":23.46,"l":21.47,"c":21.8,"v":3133000},{"d":"2008-12-12","o":21.3,"h":23.04,"l":21.16,"c":22.83,"v":2390600},{"d":"2008-12-15","o":22.38,"h":23.15,"l":21.27,"c":21.47,"v":2157900},{"d":"2008-12-16","o":21.99,"h":23.46,"l":21.41,"c":22.58,"v":2606400},{"d":"2008-12-17","o":22.4,"h":26.15,"l":22.4,"c":24.65,"v":4641600},{"d":"2008-12-18","o":24.9,"h":25.81,"l":23.15,"c":23.6,"v":2712200},{"d":"2008-12-19","o":23.49,"h":24.8,"l":22.93,"c":23.51,"v":2019700},{"d":"2008-12-22","o":24,"h":24.02,"l":21.94,"c":22.7,"v":1226700},{"d":"2008-12-23","o":22.98,"h":23.63,"l":22.55,"c":22.73,"v":922400},{"d":"2008-12-24","o":22.72,"h":23.16,"l":22.26,"c":23.05,"v":447500},{"d":"2008-12-26","o":23.07,"h":23.65,"l":22.75,"c":23.63,"v":523200},{"d":"2008-12-29","o":24.21,"h":24.21,"l":22.71,"c":23.46,"v":1266500},{"d":"2008-12-30","o":24.04,"h":24.45,"l":23.01,"c":23.69,"v":1271200},{"d":"2008-12-31","o":23.82,"h":24.11,"l":23.46,"c":23.59,"v":1630500},{"d":"2009-01-02","o":23.84,"h":26.3,"l":23.7,"c":25.99,"v":2087400},{"d":"2009-01-05","o":25.73,"h":27.68,"l":25.39,"c":26.6,"v":2235400},{"d":"2009-01-06","o":27.63,"h":28.7,"l":26.67,"c":28.13,"v":2222200},{"d":"2009-01-07","o":27.87,"h":27.93,"l":25.52,"c":25.8,"v":1889300},{"d":"2009-01-08","o":25.81,"h":26.68,"l":25.69,"c":26.44,"v":1805500},{"d":"2009-01-09","o":25.61,"h":25.76,"l":24.3,"c":25.42,"v":2378100},{"d":"2009-01-12","o":25.27,"h":25.48,"l":21.91,"c":22.43,"v":3185300},{"d":"2009-01-13","o":22.3,"h":23.15,"l":21.98,"c":22.93,"v":2421100},{"d":"2009-01-14","o":22.25,"h":22.31,"l":20.55,"c":20.99,"v":3593400},{"d":"2009-01-15","o":20.95,"h":21.14,"l":19.57,"c":20.73,"v":2882000},{"d":"2009-01-16","o":21.44,"h":21.9,"l":20.02,"c":20.96,"v":2634700},{"d":"2009-01-20","o":20.64,"h":20.89,"l":19.22,"c":19.61,"v":2335000},{"d":"2009-01-21","o":20.1,"h":21.6,"l":19.82,"c":21.45,"v":3526000},{"d":"2009-01-22","o":20.93,"h":21.51,"l":19.45,"c":19.96,"v":3675000},{"d":"2009-01-23","o":19.17,"h":20.52,"l":19.17,"c":19.83,"v":2755200},{"d":"2009-01-26","o":18.51,"h":21.15,"l":18.51,"c":20.32,"v":2304900},{"d":"2009-01-27","o":20.46,"h":21.99,"l":20.46,"c":21.17,"v":1989000},{"d":"2009-01-28","o":21.91,"h":23.49,"l":21.83,"c":22.83,"v":2387500},{"d":"2009-01-29","o":22.31,"h":22.75,"l":21.57,"c":21.85,"v":1440900},{"d":"2009-01-30","o":21.88,"h":21.88,"l":20.27,"c":21.28,"v":2461200},{"d":"2009-02-02","o":20.91,"h":21.5,"l":20.34,"c":21.41,"v":2003000},{"d":"2009-02-03","o":21.63,"h":21.94,"l":21.1,"c":21.69,"v":1477700},{"d":"2009-02-04","o":21.8,"h":23.12,"l":21.77,"c":22.94,"v":2360000},{"d":"2009-02-05","o":23.05,"h":24.44,"l":22.25,"c":24.1,"v":3132100},{"d":"2009-02-06","o":24.2,"h":25.54,"l":24.2,"c":25.04,"v":2843600},{"d":"2009-02-09","o":26.42,"h":26.42,"l":23.22,"c":23.89,"v":3877700},{"d":"2009-02-10","o":22.38,"h":23.92,"l":21.45,"c":22.08,"v":3112300},{"d":"2009-02-11","o":22.32,"h":22.9,"l":21.27,"c":21.92,"v":2014800},{"d":"2009-02-12","o":21.02,"h":21.49,"l":20.55,"c":21.37,"v":2823800},{"d":"2009-02-13","o":21.58,"h":21.66,"l":20.25,"c":20.47,"v":2939000},{"d":"2009-02-17","o":19.5,"h":19.7,"l":18.45,"c":18.52,"v":3483700},{"d":"2009-02-18","o":18.24,"h":19.74,"l":17.89,"c":18.94,"v":3707700},{"d":"2009-02-19","o":19.47,"h":19.47,"l":18.16,"c":18.23,"v":1876200},{"d":"2009-02-20","o":16.18,"h":17.8,"l":16.18,"c":16.95,"v":3329500},{"d":"2009-02-23","o":17.46,"h":17.66,"l":16.16,"c":16.17,"v":3018200},{"d":"2009-02-24","o":16.25,"h":17.63,"l":16,"c":17.43,"v":2390800},{"d":"2009-02-25","o":17.35,"h":17.64,"l":16.27,"c":16.7,"v":2172400},{"d":"2009-02-26","o":16.73,"h":17.61,"l":16.64,"c":17.36,"v":3485500},{"d":"2009-02-27","o":16.91,"h":17.73,"l":16.6,"c":17.14,"v":2718300},{"d":"2009-03-02","o":16.49,"h":16.62,"l":15.26,"c":15.37,"v":2388500},{"d":"2009-03-03","o":15.65,"h":16.33,"l":15.14,"c":15.81,"v":3468300},{"d":"2009-03-04","o":16.35,"h":16.98,"l":16.05,"c":16.33,"v":2562600},{"d":"2009-03-05","o":15.8,"h":16.22,"l":14.84,"c":15.11,"v":2249500},{"d":"2009-03-06","o":15.38,"h":15.88,"l":14.62,"c":15.1,"v":1714600},{"d":"2009-03-09","o":14.86,"h":15.9,"l":14.69,"c":15.53,"v":2197400},{"d":"2009-03-10","o":16,"h":16.69,"l":15.75,"c":16.58,"v":3135600},{"d":"2009-03-11","o":16.74,"h":17.23,"l":16.23,"c":16.75,"v":2121000},{"d":"2009-03-12","o":16.66,"h":17.63,"l":16.11,"c":17.6,"v":2119800},{"d":"2009-03-13","o":17.73,"h":17.83,"l":16.81,"c":17.09,"v":1824600},{"d":"2009-03-16","o":17.35,"h":17.95,"l":17.32,"c":17.46,"v":2840800},{"d":"2009-03-17","o":17.46,"h":18.58,"l":16.93,"c":18.58,"v":2640400},{"d":"2009-03-18","o":18.68,"h":19.59,"l":17.73,"c":19.3,"v":2724500},{"d":"2009-03-19","o":19.73,"h":20,"l":19.24,"c":19.57,"v":2195700},{"d":"2009-03-20","o":19.62,"h":19.72,"l":17.71,"c":17.88,"v":2551200},{"d":"2009-03-23","o":18.76,"h":20.12,"l":18.53,"c":20.12,"v":2702000},{"d":"2009-03-24","o":19.43,"h":20.3,"l":18.99,"c":19.9,"v":2071800},{"d":"2009-03-25","o":20.1,"h":20.65,"l":18.79,"c":19.66,"v":1870300},{"d":"2009-03-26","o":20.37,"h":21.23,"l":19.85,"c":21.17,"v":2319400},{"d":"2009-03-27","o":20.76,"h":21.53,"l":20.68,"c":21.08,"v":1778400},{"d":"2009-03-30","o":20.38,"h":20.4,"l":18.9,"c":19.35,"v":2421000},{"d":"2009-03-31","o":19.62,"h":20.11,"l":19.1,"c":19.6,"v":1662900},{"d":"2009-04-01","o":19.21,"h":20.9,"l":18.94,"c":20.63,"v":2611000},{"d":"2009-04-02","o":21.25,"h":22.65,"l":21.24,"c":22.29,"v":2345100},{"d":"2009-04-03","o":22.22,"h":23.06,"l":21.87,"c":22.93,"v":1684200},{"d":"2009-04-06","o":22.48,"h":23,"l":21.66,"c":22.89,"v":2250700},{"d":"2009-04-07","o":22.28,"h":22.32,"l":21.24,"c":21.44,"v":1037400},{"d":"2009-04-08","o":21.54,"h":21.85,"l":20.96,"c":21.39,"v":936700},{"d":"2009-04-09","o":22.09,"h":23.3,"l":22.03,"c":23.3,"v":1399100},{"d":"2009-04-13","o":23.05,"h":23.78,"l":22.58,"c":23.61,"v":1357900},{"d":"2009-04-14","o":23.39,"h":24.29,"l":23.05,"c":23.36,"v":1457800},{"d":"2009-04-15","o":23.06,"h":23.87,"l":23.05,"c":23.87,"v":898300},{"d":"2009-04-16","o":23.95,"h":25.11,"l":23.5,"c":24.9,"v":1193100},{"d":"2009-04-17","o":24.94,"h":24.94,"l":23.55,"c":24.16,"v":1558600},{"d":"2009-04-20","o":23.62,"h":23.93,"l":22.17,"c":22.28,"v":1221700},{"d":"2009-04-21","o":21.65,"h":23.08,"l":21.65,"c":22.92,"v":1343000},{"d":"2009-04-22","o":22.56,"h":24.67,"l":22.56,"c":23.92,"v":1402500},{"d":"2009-04-23","o":23.66,"h":24.25,"l":22.95,"c":23.6,"v":1606600},{"d":"2009-04-24","o":24.11,"h":26.23,"l":23.82,"c":25.58,"v":3348500},{"d":"2009-04-27","o":25.35,"h":25.57,"l":23.97,"c":24.25,"v":2305100},{"d":"2009-04-28","o":23.18,"h":24.3,"l":23.03,"c":23.68,"v":1953600},{"d":"2009-04-29","o":24.16,"h":24.35,"l":23.31,"c":24.08,"v":2569600},{"d":"2009-04-30","o":24.75,"h":25.52,"l":24.13,"c":24.3,"v":2616900},{"d":"2009-05-01","o":25.54,"h":25.9,"l":24.57,"c":25.51,"v":2736300},{"d":"2009-05-04","o":24.55,"h":26.49,"l":24.55,"c":25.53,"v":1091600},{"d":"2009-05-05","o":25.5,"h":27.07,"l":25.37,"c":26.92,"v":1628000},{"d":"2009-05-06","o":28.11,"h":28.11,"l":26.27,"c":27.39,"v":1544100},{"d":"2009-05-07","o":27.67,"h":27.82,"l":25.04,"c":25.53,"v":1369800},{"d":"2009-05-08","o":25.55,"h":26.67,"l":25.35,"c":26.21,"v":1120300},{"d":"2009-05-11","o":25.64,"h":26.07,"l":24.7,"c":24.74,"v":1260900},{"d":"2009-05-12","o":24.8,"h":25.7,"l":24.69,"c":25.47,"v":1198800},{"d":"2009-05-13","o":24.97,"h":25.19,"l":24.16,"c":24.22,"v":1594000},{"d":"2009-05-14","o":24.3,"h":25.27,"l":24.09,"c":25.09,"v":1334200},{"d":"2009-05-15","o":25.04,"h":25.94,"l":24.75,"c":25.22,"v":1573900},{"d":"2009-05-18","o":25.23,"h":27.4,"l":25.1,"c":27.33,"v":1651700},{"d":"2009-05-19","o":27.39,"h":28.2,"l":27.09,"c":27.89,"v":1412100},{"d":"2009-05-20","o":28.27,"h":29.79,"l":27.51,"c":27.74,"v":2008400},{"d":"2009-05-21","o":27.61,"h":27.73,"l":25.97,"c":26.32,"v":1146800},{"d":"2009-05-22","o":26.43,"h":26.99,"l":26.13,"c":26.36,"v":969700},{"d":"2009-05-26","o":25.9,"h":27.22,"l":25.67,"c":27.04,"v":843800},{"d":"2009-05-27","o":26.7,"h":27.87,"l":26.61,"c":27.38,"v":1362700},{"d":"2009-05-28","o":27.6,"h":27.98,"l":26.96,"c":27.67,"v":1099500},{"d":"2009-05-29","o":27.86,"h":28.86,"l":27.86,"c":28.86,"v":1217600},{"d":"2009-06-01","o":28.8,"h":30.96,"l":28.8,"c":30.79,"v":1279300},{"d":"2009-06-02","o":30.41,"h":31.28,"l":29.97,"c":30.34,"v":1208100},{"d":"2009-06-03","o":29.95,"h":30.07,"l":28.67,"c":28.93,"v":940100},{"d":"2009-06-04","o":29.02,"h":30.6,"l":28.72,"c":30.4,"v":1051900},{"d":"2009-06-05","o":31.26,"h":31.26,"l":28.91,"c":29.48,"v":1601200},{"d":"2009-06-08","o":29.08,"h":29.08,"l":28.18,"c":28.81,"v":763200},{"d":"2009-06-09","o":29.1,"h":29.44,"l":28.47,"c":29.21,"v":774100},{"d":"2009-06-10","o":30.04,"h":30.08,"l":28.31,"c":28.77,"v":1369100},{"d":"2009-06-11","o":28.86,"h":29.35,"l":28.5,"c":28.71,"v":874000},{"d":"2009-06-12","o":28.71,"h":28.73,"l":27.84,"c":28.39,"v":682500},{"d":"2009-06-15","o":29.5,"h":29.5,"l":27.64,"c":28.23,"v":1443100},{"d":"2009-06-16","o":28.61,"h":28.99,"l":26.86,"c":26.98,"v":3808400},{"d":"2009-06-17","o":26.88,"h":27.43,"l":25.9,"c":27.26,"v":1890900},{"d":"2009-06-18","o":27.21,"h":27.88,"l":26.4,"c":27.55,"v":1575600},{"d":"2009-06-19","o":27.57,"h":28.58,"l":27.56,"c":27.88,"v":1184100},{"d":"2009-06-22","o":27.5,"h":28.19,"l":26.31,"c":26.35,"v":1202700},{"d":"2009-06-23","o":26.39,"h":26.94,"l":25.81,"c":26.69,"v":1322900},{"d":"2009-06-24","o":27.5,"h":28.69,"l":27.21,"c":28.28,"v":1514900},{"d":"2009-06-25","o":27.77,"h":29.79,"l":27.77,"c":29.7,"v":1065000},{"d":"2009-06-26","o":29.4,"h":30.06,"l":29.33,"c":29.65,"v":2104800},{"d":"2009-06-29","o":29.75,"h":30.54,"l":29.68,"c":30.26,"v":736900},{"d":"2009-06-30","o":29.7,"h":30.11,"l":28.62,"c":29.07,"v":1802100},{"d":"2009-07-01","o":29.18,"h":30.12,"l":29.18,"c":29.29,"v":764900},{"d":"2009-07-02","o":28.57,"h":28.77,"l":28.03,"c":28.03,"v":650200},{"d":"2009-07-06","o":27.6,"h":28.12,"l":26.89,"c":27.42,"v":847000},{"d":"2009-07-07","o":27.34,"h":27.34,"l":25.54,"c":25.55,"v":1439100},{"d":"2009-07-08","o":25.68,"h":26.12,"l":25.13,"c":25.65,"v":1404400},{"d":"2009-07-09","o":25.62,"h":26.37,"l":25.58,"c":25.96,"v":1073900},{"d":"2009-07-10","o":25.65,"h":25.77,"l":24.95,"c":25.06,"v":1250400},{"d":"2009-07-13","o":25.28,"h":26.26,"l":24.61,"c":26.21,"v":1304400},{"d":"2009-07-14","o":26.2,"h":26.64,"l":25.79,"c":26.59,"v":773800},{"d":"2009-07-15","o":26.98,"h":27.95,"l":26.82,"c":27.88,"v":1061900},{"d":"2009-07-16","o":27.77,"h":29.63,"l":27.77,"c":29.36,"v":1691500},{"d":"2009-07-17","o":29.68,"h":29.94,"l":29.07,"c":29.23,"v":961200},{"d":"2009-07-20","o":29.55,"h":30.39,"l":29.2,"c":29.87,"v":1057600},{"d":"2009-07-21","o":30.4,"h":31.47,"l":29.19,"c":29.59,"v":1321500},{"d":"2009-07-22","o":29.22,"h":29.58,"l":28.37,"c":28.74,"v":1326300},{"d":"2009-07-23","o":28.69,"h":30.91,"l":28.32,"c":30.79,"v":1257500},{"d":"2009-07-24","o":30.17,"h":31.62,"l":29.81,"c":31.59,"v":1234900},{"d":"2009-07-27","o":31.35,"h":31.78,"l":31,"c":31.56,"v":1217600},{"d":"2009-07-28","o":30.99,"h":31.7,"l":30.67,"c":31.34,"v":1024500},{"d":"2009-07-29","o":30.89,"h":31.54,"l":30.44,"c":31.13,"v":1256100},{"d":"2009-07-30","o":31.11,"h":32.15,"l":30.97,"c":31.04,"v":969100},{"d":"2009-07-31","o":30.8,"h":31.85,"l":30.57,"c":31.46,"v":1069800},{"d":"2009-08-03","o":32.06,"h":33.18,"l":31.74,"c":32.84,"v":1486100},{"d":"2009-08-04","o":32.76,"h":33.49,"l":32.76,"c":33.31,"v":1640400},{"d":"2009-08-05","o":33.47,"h":33.51,"l":32.19,"c":32.5,"v":951000},{"d":"2009-08-06","o":32.77,"h":33.52,"l":32.61,"c":32.81,"v":1360700},{"d":"2009-08-07","o":33.06,"h":33.83,"l":33.04,"c":33.5,"v":1015100},{"d":"2009-08-10","o":33.34,"h":33.42,"l":32.6,"c":32.86,"v":1213100},{"d":"2009-08-11","o":32.84,"h":32.84,"l":31.97,"c":32.04,"v":873400},{"d":"2009-08-12","o":31.76,"h":32.41,"l":31.65,"c":31.92,"v":1676400},{"d":"2009-08-13","o":31.92,"h":32.21,"l":31,"c":31.48,"v":2075900},{"d":"2009-08-14","o":31.59,"h":31.73,"l":30.17,"c":30.66,"v":2152000},{"d":"2009-08-17","o":30.15,"h":30.15,"l":29.11,"c":29.45,"v":1269700},{"d":"2009-08-18","o":29.8,"h":30.59,"l":29.8,"c":30.55,"v":1102900},{"d":"2009-08-19","o":30.25,"h":30.46,"l":29.53,"c":30.03,"v":986300},{"d":"2009-08-20","o":30.05,"h":30.73,"l":29.9,"c":30.59,"v":587100},{"d":"2009-08-21","o":30.8,"h":31.63,"l":30.54,"c":31.54,"v":1058300},{"d":"2009-08-24","o":31.74,"h":32.01,"l":31.14,"c":31.28,"v":483400},{"d":"2009-08-25","o":31.56,"h":32.46,"l":31.22,"c":32.2,"v":879600},{"d":"2009-08-26","o":31.89,"h":32,"l":31.25,"c":31.83,"v":1056600},{"d":"2009-08-27","o":31.8,"h":32.53,"l":31.1,"c":32.38,"v":888100},{"d":"2009-08-28","o":32.76,"h":32.85,"l":31.38,"c":31.56,"v":818300},{"d":"2009-08-31","o":30.84,"h":31.26,"l":30.55,"c":31.24,"v":822800},{"d":"2009-09-01","o":30.93,"h":31.84,"l":30.21,"c":30.37,"v":844000},{"d":"2009-09-02","o":30.38,"h":30.53,"l":28.23,"c":29.06,"v":2895100},{"d":"2009-09-03","o":29.4,"h":29.68,"l":28.72,"c":29.49,"v":808600},{"d":"2009-09-04","o":29.71,"h":29.81,"l":29.22,"c":29.67,"v":703200},{"d":"2009-09-08","o":30.17,"h":30.4,"l":29.76,"c":30.04,"v":851400},{"d":"2009-09-09","o":29.95,"h":31.1,"l":29.9,"c":30.86,"v":514400},{"d":"2009-09-10","o":30.76,"h":31.26,"l":30.33,"c":30.97,"v":935900},{"d":"2009-09-11","o":30.99,"h":31.97,"l":30.99,"c":31.63,"v":725500},{"d":"2009-09-14","o":31.41,"h":32.51,"l":31.21,"c":32.45,"v":744000},{"d":"2009-09-15","o":32.37,"h":32.9,"l":32.04,"c":32.56,"v":695900},{"d":"2009-09-16","o":30.54,"h":30.6,"l":27.92,"c":29.45,"v":8725300},{"d":"2009-09-17","o":29.18,"h":30.6,"l":28.7,"c":30.19,"v":3358000},{"d":"2009-09-18","o":30.3,"h":30.46,"l":28.37,"c":29.01,"v":2844600},{"d":"2009-09-21","o":28.7,"h":28.86,"l":28.26,"c":28.43,"v":1938800},{"d":"2009-09-22","o":28.61,"h":29,"l":28.16,"c":28.23,"v":1979500},{"d":"2009-09-23","o":28.23,"h":28.72,"l":27.82,"c":27.9,"v":2000300},{"d":"2009-09-24","o":28.04,"h":28.19,"l":26.81,"c":27.27,"v":1911000},{"d":"2009-09-25","o":27.29,"h":27.4,"l":26.75,"c":27.26,"v":1371600},{"d":"2009-09-28","o":27.61,"h":27.89,"l":27.1,"c":27.43,"v":726100},{"d":"2009-09-29","o":27.71,"h":28.06,"l":27.25,"c":27.57,"v":1852700},{"d":"2009-09-30","o":27.85,"h":28.38,"l":27,"c":27.63,"v":1436500},{"d":"2009-10-01","o":27.38,"h":27.59,"l":26.06,"c":26.15,"v":2082600},{"d":"2009-10-02","o":26.06,"h":26.84,"l":25.77,"c":26.54,"v":1972300},{"d":"2009-10-05","o":26.82,"h":27.23,"l":26.74,"c":27.02,"v":1441600},{"d":"2009-10-06","o":27.24,"h":28.34,"l":27.24,"c":27.52,"v":1435700},{"d":"2009-10-07","o":27.5,"h":27.5,"l":26.33,"c":26.69,"v":2396100},{"d":"2009-10-08","o":26.95,"h":27.37,"l":26.65,"c":27.05,"v":2033500},{"d":"2009-10-09","o":27.05,"h":27.41,"l":26.35,"c":27.36,"v":2071400},{"d":"2009-10-12","o":27.72,"h":27.74,"l":26.56,"c":26.92,"v":1231600},{"d":"2009-10-13","o":26.88,"h":27.13,"l":26.52,"c":26.97,"v":1365300},{"d":"2009-10-14","o":26.5,"h":26.99,"l":26.46,"c":26.93,"v":2146200},{"d":"2009-10-15","o":26.57,"h":27.15,"l":26.57,"c":26.92,"v":2069000},{"d":"2009-10-16","o":26.68,"h":26.84,"l":26.32,"c":26.67,"v":1177700},{"d":"2009-10-19","o":26.8,"h":28.48,"l":26.65,"c":28.4,"v":1927400},{"d":"2009-10-20","o":28.68,"h":29.12,"l":28.41,"c":28.7,"v":2893700},{"d":"2009-10-21","o":28.41,"h":30.78,"l":28.27,"c":29.46,"v":3215100},{"d":"2009-10-22","o":29.31,"h":29.56,"l":28.7,"c":29.56,"v":1772700},{"d":"2009-10-23","o":29.53,"h":29.99,"l":28.91,"c":29.54,"v":1378800},{"d":"2009-10-26","o":29.55,"h":30.35,"l":28.49,"c":28.65,"v":1828500},{"d":"2009-10-27","o":30.76,"h":30.76,"l":28.47,"c":28.75,"v":1325700},{"d":"2009-10-28","o":28.5,"h":28.89,"l":27.75,"c":27.78,"v":1478800},{"d":"2009-10-29","o":28.13,"h":29.18,"l":28.06,"c":29.05,"v":1320100},{"d":"2009-10-30","o":28.94,"h":29.19,"l":27.69,"c":28.11,"v":1341600},{"d":"2009-11-02","o":28.2,"h":28.74,"l":27.77,"c":28.46,"v":1641600},{"d":"2009-11-03","o":28.25,"h":28.86,"l":27.83,"c":28.85,"v":1227700},{"d":"2009-11-04","o":29.12,"h":29.43,"l":28.32,"c":28.44,"v":1257800},{"d":"2009-11-05","o":28.53,"h":29.61,"l":28.35,"c":29.59,"v":910100},{"d":"2009-11-06","o":29.39,"h":29.7,"l":28.81,"c":29.01,"v":711700},{"d":"2009-11-09","o":29.35,"h":30.09,"l":29.35,"c":30,"v":825400},{"d":"2009-11-10","o":29.76,"h":30.24,"l":29.25,"c":29.36,"v":1104900},{"d":"2009-11-11","o":29.38,"h":29.98,"l":29.38,"c":29.64,"v":759100},{"d":"2009-11-12","o":29.66,"h":29.9,"l":28.98,"c":29.03,"v":684300},{"d":"2009-11-13","o":29.21,"h":29.44,"l":28.81,"c":29.09,"v":1003200},{"d":"2009-11-16","o":29.46,"h":29.93,"l":29.24,"c":29.43,"v":1013700},{"d":"2009-11-17","o":29.16,"h":29.43,"l":29,"c":29.35,"v":834600},{"d":"2009-11-18","o":29.48,"h":30.95,"l":29.47,"c":30.6,"v":2643100},{"d":"2009-11-19","o":30.27,"h":30.4,"l":29.43,"c":29.58,"v":1616700},{"d":"2009-11-20","o":29.46,"h":29.57,"l":28.58,"c":29,"v":1220900},{"d":"2009-11-23","o":29.63,"h":30.03,"l":29.14,"c":29.34,"v":2034300},{"d":"2009-11-24","o":29.26,"h":29.56,"l":29.18,"c":29.39,"v":1296700},{"d":"2009-11-25","o":29.35,"h":30.83,"l":29.06,"c":30.82,"v":1687300},{"d":"2009-11-27","o":29.85,"h":30.81,"l":29.63,"c":30.15,"v":879500},{"d":"2009-11-30","o":30.19,"h":30.58,"l":29.72,"c":30.31,"v":1455600},{"d":"2009-12-01","o":30.66,"h":32.24,"l":30.31,"c":31.91,"v":2655000},{"d":"2009-12-02","o":32.04,"h":32.35,"l":31.61,"c":32.31,"v":2540800},{"d":"2009-12-03","o":32.3,"h":32.64,"l":32.16,"c":32.29,"v":1977100},{"d":"2009-12-04","o":32.5,"h":33.1,"l":32,"c":32.18,"v":1709500},{"d":"2009-12-07","o":32.05,"h":32.36,"l":31.2,"c":31.37,"v":1875600},{"d":"2009-12-08","o":30.94,"h":31.71,"l":30.38,"c":30.95,"v":2513000},{"d":"2009-12-09","o":31.16,"h":31.24,"l":30.1,"c":30.64,"v":1331400},{"d":"2009-12-10","o":30.79,"h":31.22,"l":30.11,"c":30.19,"v":937900},{"d":"2009-12-11","o":30.41,"h":30.59,"l":29.71,"c":29.82,"v":1394800},{"d":"2009-12-14","o":30.12,"h":30.34,"l":29.69,"c":30,"v":1136800},{"d":"2009-12-15","o":29.8,"h":30.42,"l":29.72,"c":30.05,"v":972600},{"d":"2009-12-16","o":29.96,"h":30.93,"l":29.95,"c":30.77,"v":820600},{"d":"2009-12-17","o":30.39,"h":30.7,"l":30.04,"c":30.36,"v":845900},{"d":"2009-12-18","o":30.86,"h":31.03,"l":30.23,"c":31.03,"v":1343000},{"d":"2009-12-21","o":31.27,"h":31.8,"l":31.02,"c":31.8,"v":720000},{"d":"2009-12-22","o":31.86,"h":32.8,"l":31.83,"c":32.78,"v":1069800},{"d":"2009-12-23","o":32.8,"h":32.92,"l":32.35,"c":32.66,"v":975900},{"d":"2009-12-24","o":32.68,"h":32.98,"l":32.62,"c":32.77,"v":354400},{"d":"2009-12-28","o":32.86,"h":32.98,"l":32.39,"c":32.51,"v":678200},{"d":"2009-12-29","o":32.55,"h":32.76,"l":32.23,"c":32.28,"v":813300},{"d":"2009-12-30","o":32.08,"h":32.61,"l":31.9,"c":32.42,"v":919500},{"d":"2009-12-31","o":32.57,"h":32.87,"l":32.26,"c":32.34,"v":784400},{"d":"2010-01-04","o":32.7,"h":33.57,"l":32.5,"c":33.03,"v":1338800},{"d":"2010-01-05","o":33.02,"h":33.62,"l":32.76,"c":33.16,"v":925600},{"d":"2010-01-06","o":33.06,"h":33.58,"l":32.76,"c":32.99,"v":1093900},{"d":"2010-01-07","o":32.9,"h":33.49,"l":32.62,"c":33.39,"v":761100},{"d":"2010-01-08","o":33.42,"h":35.7,"l":33.12,"c":35.69,"v":2000000},{"d":"2010-01-11","o":35.6,"h":37.41,"l":35.6,"c":36.86,"v":1846200},{"d":"2010-01-12","o":36.46,"h":36.46,"l":34.37,"c":35.24,"v":2406600},{"d":"2010-01-13","o":35.17,"h":35.52,"l":34.16,"c":35.41,"v":1309300},{"d":"2010-01-14","o":35.04,"h":35.37,"l":34.21,"c":34.97,"v":981800},{"d":"2010-01-15","o":34.85,"h":34.85,"l":34.05,"c":34.58,"v":896000},{"d":"2010-01-19","o":34.65,"h":34.98,"l":34.4,"c":34.54,"v":551900},{"d":"2010-01-20","o":34.21,"h":34.5,"l":33.14,"c":33.65,"v":1787100},{"d":"2010-01-21","o":33.71,"h":33.87,"l":32.54,"c":32.95,"v":1000800},{"d":"2010-01-22","o":32.93,"h":33.01,"l":31.63,"c":31.68,"v":701700},{"d":"2010-01-25","o":32.07,"h":32.52,"l":32,"c":32.07,"v":1267500},{"d":"2010-01-26","o":31.73,"h":33.11,"l":31.61,"c":32.61,"v":1743400},{"d":"2010-01-27","o":32.01,"h":32.58,"l":31.61,"c":32.38,"v":632600},{"d":"2010-01-28","o":32.37,"h":32.58,"l":31.27,"c":31.33,"v":802500},{"d":"2010-01-29","o":31.49,"h":32,"l":30.9,"c":30.91,"v":798600},{"d":"2010-02-01","o":31.1,"h":31.93,"l":31.06,"c":31.93,"v":708900},{"d":"2010-02-02","o":32,"h":32.26,"l":31.55,"c":31.95,"v":1175900},{"d":"2010-02-03","o":31.8,"h":32.29,"l":31.61,"c":31.78,"v":333500},{"d":"2010-02-04","o":31.52,"h":31.57,"l":30.11,"c":30.22,"v":978200},{"d":"2010-02-05","o":30.17,"h":30.54,"l":29.6,"c":30.44,"v":967500},{"d":"2010-02-08","o":30.43,"h":30.89,"l":29.89,"c":30.44,"v":709000},{"d":"2010-02-09","o":31.99,"h":32.59,"l":31.08,"c":31.81,"v":2098000},{"d":"2010-02-10","o":31.69,"h":32.06,"l":31.05,"c":31.72,"v":1270400},{"d":"2010-02-11","o":31.75,"h":33.64,"l":31.54,"c":33.46,"v":1724400},{"d":"2010-02-12","o":33.07,"h":33.88,"l":32.73,"c":33.79,"v":882600},{"d":"2010-02-16","o":34.51,"h":34.75,"l":33.94,"c":34.49,"v":1274400},{"d":"2010-02-17","o":35.7,"h":35.76,"l":34.69,"c":34.84,"v":827600},{"d":"2010-02-18","o":34.99,"h":35.29,"l":34.51,"c":34.59,"v":707000},{"d":"2010-02-19","o":34.44,"h":34.92,"l":34.21,"c":34.75,"v":543300},{"d":"2010-02-22","o":34.95,"h":34.98,"l":34.48,"c":34.71,"v":418000},{"d":"2010-02-23","o":34.5,"h":34.9,"l":33.63,"c":33.71,"v":1172500},{"d":"2010-02-24","o":33.69,"h":34.21,"l":33.28,"c":33.42,"v":850900},{"d":"2010-02-25","o":32.81,"h":33.91,"l":32.65,"c":33.62,"v":879800},{"d":"2010-02-26","o":33.71,"h":34.31,"l":33.29,"c":34.25,"v":708100},{"d":"2010-03-01","o":34.29,"h":35.01,"l":34.29,"c":34.78,"v":631200},{"d":"2010-03-02","o":35,"h":35.21,"l":34.54,"c":34.72,"v":426200},{"d":"2010-03-03","o":34.92,"h":35.81,"l":34.82,"c":35.42,"v":775300},{"d":"2010-03-04","o":35.65,"h":35.81,"l":34.7,"c":34.92,"v":787000},{"d":"2010-03-05","o":35.27,"h":35.7,"l":35.08,"c":35.27,"v":803200},{"d":"2010-03-08","o":35.17,"h":35.36,"l":34.73,"c":35.17,"v":529300},{"d":"2010-03-09","o":35.04,"h":35.7,"l":34.87,"c":35.57,"v":700200},{"d":"2010-03-10","o":35.72,"h":35.93,"l":35.1,"c":35.56,"v":1152300},{"d":"2010-03-11","o":35.42,"h":35.42,"l":33.86,"c":34.2,"v":1304700},{"d":"2010-03-12","o":34.43,"h":35.06,"l":34.23,"c":34.73,"v":1157200},{"d":"2010-03-15","o":34.7,"h":34.7,"l":34.13,"c":34.59,"v":645000},{"d":"2010-03-16","o":34.86,"h":35.01,"l":34.41,"c":34.9,"v":580400},{"d":"2010-03-17","o":35.09,"h":35.79,"l":35,"c":35.42,"v":662000},{"d":"2010-03-18","o":34.97,"h":35.39,"l":34.5,"c":34.91,"v":762400},{"d":"2010-03-19","o":34.55,"h":35.21,"l":34.34,"c":34.55,"v":963900},{"d":"2010-03-22","o":34.29,"h":35.03,"l":33.95,"c":34.8,"v":692400},{"d":"2010-03-23","o":34.9,"h":36.15,"l":34.81,"c":35.82,"v":1130900},{"d":"2010-03-24","o":35.65,"h":36.09,"l":35.36,"c":35.77,"v":783000},{"d":"2010-03-25","o":36.23,"h":36.79,"l":35.88,"c":35.92,"v":1114500},{"d":"2010-03-26","o":36.12,"h":36.59,"l":35.69,"c":35.95,"v":542200},{"d":"2010-03-29","o":36.04,"h":36.44,"l":35.93,"c":36.22,"v":609000},{"d":"2010-03-30","o":36.47,"h":37.1,"l":36.47,"c":36.65,"v":1904900},{"d":"2010-03-31","o":36.64,"h":36.85,"l":35.84,"c":35.87,"v":833700},{"d":"2010-04-01","o":36.09,"h":36.6,"l":35.94,"c":36.21,"v":527900},{"d":"2010-04-05","o":36.46,"h":37.27,"l":36.45,"c":37.25,"v":700000},{"d":"2010-04-06","o":37.32,"h":37.53,"l":37.12,"c":37.38,"v":1487600},{"d":"2010-04-07","o":37.39,"h":37.84,"l":37.11,"c":37.51,"v":1346500},{"d":"2010-04-08","o":37.37,"h":38.07,"l":37.07,"c":37.68,"v":1849800},{"d":"2010-04-09","o":37.86,"h":38.72,"l":37.79,"c":38.63,"v":1067400},{"d":"2010-04-12","o":38.76,"h":39.06,"l":38.46,"c":38.99,"v":1378600},{"d":"2010-04-13","o":38.88,"h":39.62,"l":38.74,"c":39.61,"v":1133700},{"d":"2010-04-14","o":39.76,"h":39.9,"l":38.07,"c":39.2,"v":1678900},{"d":"2010-04-15","o":39.2,"h":39.35,"l":38.26,"c":38.33,"v":1712100},{"d":"2010-04-16","o":38.46,"h":39,"l":37.65,"c":38.32,"v":1983400},{"d":"2010-04-19","o":38.07,"h":38.83,"l":37.67,"c":38.15,"v":1151000},{"d":"2010-04-20","o":38.3,"h":39.27,"l":38.3,"c":38.9,"v":1075500},{"d":"2010-04-21","o":38.83,"h":39.08,"l":37.69,"c":37.98,"v":1262500},{"d":"2010-04-22","o":37.56,"h":38.7,"l":37.2,"c":38.48,"v":1387500},{"d":"2010-04-23","o":38.47,"h":39.09,"l":38.08,"c":38.88,"v":1167200},{"d":"2010-04-26","o":38.88,"h":40.29,"l":38.74,"c":39.77,"v":1496400},{"d":"2010-04-27","o":39.38,"h":39.38,"l":35.72,"c":35.92,"v":3889000},{"d":"2010-04-28","o":36.04,"h":36.98,"l":35.56,"c":35.86,"v":1710600},{"d":"2010-04-29","o":36.12,"h":36.4,"l":35.69,"c":36.23,"v":1046300},{"d":"2010-04-30","o":36.27,"h":36.5,"l":35.01,"c":35.02,"v":1109700},{"d":"2010-05-03","o":35.13,"h":35.67,"l":35.13,"c":35.63,"v":1020600},{"d":"2010-05-04","o":35.04,"h":35.13,"l":34.14,"c":34.71,"v":1953700},{"d":"2010-05-05","o":34.18,"h":34.7,"l":33.15,"c":34.17,"v":1481400},{"d":"2010-05-06","o":33.92,"h":34.65,"l":31.81,"c":33.17,"v":1954700},{"d":"2010-05-07","o":33.16,"h":33.56,"l":31.47,"c":32.96,"v":2548300},{"d":"2010-05-10","o":34.83,"h":35.73,"l":34.38,"c":34.55,"v":1788700},{"d":"2010-05-11","o":33.36,"h":34.35,"l":33.36,"c":33.86,"v":1699000},{"d":"2010-05-12","o":33.89,"h":34.51,"l":33.65,"c":33.78,"v":2016700},{"d":"2010-05-13","o":33.74,"h":33.89,"l":32.98,"c":33.12,"v":2115400},{"d":"2010-05-14","o":32.64,"h":32.84,"l":29.63,"c":30.3,"v":5146900},{"d":"2010-05-17","o":30.55,"h":30.85,"l":29.48,"c":29.9,"v":2736900},{"d":"2010-05-18","o":30.09,"h":30.71,"l":29.5,"c":29.57,"v":1515100},{"d":"2010-05-19","o":29.7,"h":30.24,"l":28.78,"c":29.94,"v":2568700},{"d":"2010-05-20","o":29.02,"h":29.51,"l":28.34,"c":28.37,"v":1792700},{"d":"2010-05-21","o":28.12,"h":29.75,"l":27.8,"c":29.35,"v":2479000},{"d":"2010-05-24","o":29,"h":29.08,"l":28.29,"c":28.4,"v":1892700},{"d":"2010-05-25","o":27.64,"h":28.54,"l":26.98,"c":28.41,"v":1494300},{"d":"2010-05-26","o":28.58,"h":29.25,"l":28.26,"c":28.33,"v":1454300},{"d":"2010-05-27","o":28.92,"h":29.35,"l":28.81,"c":29.15,"v":1068900},{"d":"2010-05-28","o":28.96,"h":29.26,"l":28.43,"c":28.77,"v":1767700},{"d":"2010-06-01","o":28.44,"h":28.98,"l":27.58,"c":27.64,"v":1198900},{"d":"2010-06-02","o":27.86,"h":28.43,"l":27.37,"c":28.43,"v":1493600},{"d":"2010-06-03","o":28.59,"h":28.88,"l":27.96,"c":28.43,"v":856200},{"d":"2010-06-04","o":27.52,"h":28,"l":26.63,"c":26.76,"v":2354600},{"d":"2010-06-07","o":26.78,"h":26.84,"l":25.66,"c":25.86,"v":1951100},{"d":"2010-06-08","o":25.87,"h":26.34,"l":25.48,"c":26,"v":2884900},{"d":"2010-06-09","o":26.15,"h":27.1,"l":26.14,"c":26.45,"v":1893200},{"d":"2010-06-10","o":27.14,"h":28.17,"l":27.05,"c":28.15,"v":1755600},{"d":"2010-06-11","o":27.73,"h":28.72,"l":27.46,"c":27.94,"v":1513700},{"d":"2010-06-14","o":28.08,"h":28.49,"l":27.75,"c":27.94,"v":1241500},{"d":"2010-06-15","o":28.07,"h":29.47,"l":28.07,"c":29.41,"v":1416500},{"d":"2010-06-16","o":29.18,"h":29.64,"l":28.87,"c":29.3,"v":1059500},{"d":"2010-06-17","o":29.53,"h":29.9,"l":28.85,"c":29.13,"v":1335400},{"d":"2010-06-18","o":29.18,"h":29.54,"l":28.78,"c":29.37,"v":996800},{"d":"2010-06-21","o":29.97,"h":30.12,"l":29.03,"c":29.16,"v":1151900},{"d":"2010-06-22","o":29.06,"h":29.36,"l":28.05,"c":28.09,"v":1510300},{"d":"2010-06-23","o":28,"h":28.78,"l":27.73,"c":28.51,"v":1127300},{"d":"2010-06-24","o":28.26,"h":28.68,"l":28.03,"c":28.31,"v":1667000},{"d":"2010-06-25","o":28.38,"h":28.99,"l":28.03,"c":28.72,"v":1255400},{"d":"2010-06-28","o":28.91,"h":29.04,"l":28.16,"c":28.58,"v":1101500},{"d":"2010-06-29","o":27.97,"h":27.98,"l":26.86,"c":27.1,"v":1411300},{"d":"2010-06-30","o":27.15,"h":27.73,"l":26.82,"c":26.97,"v":3506300},{"d":"2010-07-01","o":27,"h":27.12,"l":26.24,"c":26.59,"v":1618300},{"d":"2010-07-02","o":26.7,"h":26.89,"l":26.31,"c":26.5,"v":1071100},{"d":"2010-07-06","o":27.35,"h":27.46,"l":26.58,"c":26.96,"v":1614800},{"d":"2010-07-07","o":26.98,"h":28.08,"l":26.84,"c":28.03,"v":1542900},{"d":"2010-07-08","o":28.29,"h":28.95,"l":28,"c":28.79,"v":2051100},{"d":"2010-07-09","o":28.76,"h":29.44,"l":28.72,"c":29.13,"v":1015400},{"d":"2010-07-12","o":29.04,"h":29.42,"l":28.71,"c":29.35,"v":1612800},{"d":"2010-07-13","o":29.7,"h":30.66,"l":29.7,"c":30.52,"v":1649400},{"d":"2010-07-14","o":30.42,"h":30.61,"l":29.97,"c":30.33,"v":1275900},{"d":"2010-07-15","o":30.26,"h":30.28,"l":29.4,"c":29.86,"v":2240500},{"d":"2010-07-16","o":29.55,"h":29.92,"l":29.31,"c":29.53,"v":1656900},{"d":"2010-07-19","o":29.57,"h":30.25,"l":29.45,"c":30.07,"v":1255500},{"d":"2010-07-20","o":29.55,"h":31.47,"l":29.53,"c":31.33,"v":1858700},{"d":"2010-07-21","o":31.49,"h":32.22,"l":31.16,"c":31.32,"v":1286300},{"d":"2010-07-22","o":31.76,"h":32.26,"l":31.65,"c":32.01,"v":1358100},{"d":"2010-07-23","o":31.84,"h":32.84,"l":31.78,"c":32.84,"v":1337400},{"d":"2010-07-26","o":32.84,"h":33.68,"l":32.68,"c":33.62,"v":1694100},{"d":"2010-07-27","o":34.69,"h":34.72,"l":33.45,"c":34.11,"v":3575500},{"d":"2010-07-28","o":34.93,"h":34.95,"l":33.94,"c":34.52,"v":2106100},{"d":"2010-07-29","o":34.97,"h":35.23,"l":33.66,"c":33.93,"v":3368400},{"d":"2010-07-30","o":33.37,"h":34.97,"l":33.34,"c":34.76,"v":1823900},{"d":"2010-08-02","o":35.21,"h":35.59,"l":34.71,"c":35.45,"v":1913500},{"d":"2010-08-03","o":35.3,"h":36,"l":35.3,"c":35.73,"v":1684900},{"d":"2010-08-04","o":35.95,"h":36.52,"l":35.3,"c":36.39,"v":2329200},{"d":"2010-08-05","o":36.41,"h":37.68,"l":36.1,"c":36.75,"v":2976400},{"d":"2010-08-06","o":36.41,"h":37.03,"l":36.21,"c":36.71,"v":2017800},{"d":"2010-08-09","o":36.87,"h":37.1,"l":36.2,"c":36.28,"v":1558800},{"d":"2010-08-10","o":35.93,"h":36.41,"l":35.57,"c":36.08,"v":1321800},{"d":"2010-08-11","o":35.33,"h":35.33,"l":33.98,"c":34.68,"v":2411300},{"d":"2010-08-12","o":34.1,"h":34.6,"l":33.91,"c":34.06,"v":2560300},{"d":"2010-08-13","o":33.97,"h":34.24,"l":33.66,"c":33.88,"v":1381900},{"d":"2010-08-16","o":33.75,"h":35.04,"l":33.4,"c":34.77,"v":1675300},{"d":"2010-08-17","o":35.28,"h":36.9,"l":35.28,"c":36.63,"v":2629900},{"d":"2010-08-18","o":36.45,"h":36.49,"l":35.22,"c":35.46,"v":1840700},{"d":"2010-08-19","o":35.32,"h":35.81,"l":34.54,"c":34.85,"v":1154100},{"d":"2010-08-20","o":34.64,"h":35.35,"l":34.45,"c":35.25,"v":926700},{"d":"2010-08-23","o":35.46,"h":35.51,"l":33.37,"c":33.66,"v":1870400},{"d":"2010-08-24","o":33.02,"h":34.06,"l":32.78,"c":33.92,"v":2967100},{"d":"2010-08-25","o":33.56,"h":33.56,"l":32.36,"c":33.31,"v":2663400},{"d":"2010-08-26","o":33.49,"h":34.1,"l":32.81,"c":32.81,"v":1465000},{"d":"2010-08-27","o":33.11,"h":33.52,"l":32.43,"c":33.43,"v":1435000},{"d":"2010-08-30","o":33.35,"h":33.57,"l":32.66,"c":32.66,"v":775700},{"d":"2010-08-31","o":32.53,"h":33.54,"l":32.38,"c":33.05,"v":1674600},{"d":"2010-09-01","o":33.73,"h":34.42,"l":32.91,"c":34.37,"v":2181600},{"d":"2010-09-02","o":34.43,"h":36.13,"l":34.2,"c":35.93,"v":1967200},{"d":"2010-09-03","o":36.57,"h":37.43,"l":36.37,"c":36.9,"v":1387700},{"d":"2010-09-07","o":36.7,"h":36.94,"l":36.14,"c":36.21,"v":1134300},{"d":"2010-09-08","o":36.34,"h":36.78,"l":36.24,"c":36.64,"v":1834400},{"d":"2010-09-09","o":37,"h":37.76,"l":36.91,"c":37.5,"v":1657700},{"d":"2010-09-10","o":37.53,"h":38.37,"l":37.13,"c":38.13,"v":2521000},{"d":"2010-09-13","o":38.51,"h":39.75,"l":38.37,"c":38.93,"v":2228500},{"d":"2010-09-14","o":38.83,"h":39.28,"l":38.72,"c":38.84,"v":1265300},{"d":"2010-09-15","o":38.72,"h":39.03,"l":38.22,"c":38.92,"v":691500},{"d":"2010-09-16","o":38.92,"h":39.09,"l":38.62,"c":38.66,"v":491700},{"d":"2010-09-17","o":38.92,"h":40.29,"l":38.31,"c":39.98,"v":1402300},{"d":"2010-09-20","o":40,"h":40.18,"l":39.61,"c":40.06,"v":1312000},{"d":"2010-09-21","o":40.12,"h":40.7,"l":39.61,"c":39.93,"v":1612900},{"d":"2010-09-22","o":39.87,"h":40.06,"l":39.49,"c":39.55,"v":1269700},{"d":"2010-09-23","o":39.25,"h":39.95,"l":39.14,"c":39.5,"v":1414800},{"d":"2010-09-24","o":39.97,"h":40.34,"l":39.69,"c":40.19,"v":1305500},{"d":"2010-09-27","o":40.19,"h":40.73,"l":39.93,"c":39.97,"v":1892900},{"d":"2010-09-28","o":40.13,"h":40.27,"l":39.3,"c":40,"v":1048500},{"d":"2010-09-29","o":39.96,"h":40.11,"l":39.57,"c":39.73,"v":797400},{"d":"2010-09-30","o":40,"h":40.17,"l":38.44,"c":39.01,"v":1652600},{"d":"2010-10-01","o":39.32,"h":39.35,"l":37.68,"c":37.77,"v":2728900},{"d":"2010-10-04","o":37.7,"h":37.91,"l":36.52,"c":37.11,"v":1873000},{"d":"2010-10-05","o":37.49,"h":38.51,"l":37.38,"c":38.38,"v":1996700},{"d":"2010-10-06","o":38.23,"h":39.03,"l":38.09,"c":38.48,"v":1544800},{"d":"2010-10-07","o":38.63,"h":39.22,"l":38.38,"c":39.21,"v":1909000},{"d":"2010-10-08","o":40.15,"h":43.27,"l":40.15,"c":40.63,"v":6430600},{"d":"2010-10-11","o":41.43,"h":42.39,"l":40.64,"c":41.58,"v":2244600},{"d":"2010-10-12","o":41.86,"h":42.52,"l":41.1,"c":42.43,"v":1624500},{"d":"2010-10-13","o":42.91,"h":43.25,"l":42.52,"c":42.58,"v":1619300},{"d":"2010-10-14","o":42.57,"h":42.82,"l":41.74,"c":41.76,"v":2877400},{"d":"2010-10-15","o":41.95,"h":42.98,"l":41.48,"c":42.9,"v":1345100},{"d":"2010-10-18","o":42.88,"h":42.88,"l":42.35,"c":42.73,"v":1211900},{"d":"2010-10-19","o":41.92,"h":42.26,"l":41.02,"c":41.51,"v":1705800},{"d":"2010-10-20","o":41.72,"h":43.06,"l":41.49,"c":42.53,"v":1376800},{"d":"2010-10-21","o":43,"h":44.23,"l":42.86,"c":43.43,"v":2284700},{"d":"2010-10-22","o":44.35,"h":44.49,"l":43.62,"c":44.02,"v":1666500},{"d":"2010-10-25","o":44.26,"h":46.06,"l":43.81,"c":43.83,"v":3089300},{"d":"2010-10-26","o":44.16,"h":44.55,"l":42.68,"c":42.81,"v":3188000},{"d":"2010-10-27","o":42.14,"h":42.34,"l":40.86,"c":42.24,"v":2483100},{"d":"2010-10-28","o":41.83,"h":42.85,"l":41.63,"c":42.09,"v":765400},{"d":"2010-10-29","o":42,"h":42.8,"l":41.85,"c":42.47,"v":1003200},{"d":"2010-11-01","o":42.58,"h":43.1,"l":41.75,"c":42.21,"v":1341600},{"d":"2010-11-02","o":42.57,"h":43.07,"l":42.43,"c":42.74,"v":995600},{"d":"2010-11-03","o":42.72,"h":43.33,"l":41.81,"c":42.75,"v":1114600},{"d":"2010-11-04","o":43.19,"h":44.43,"l":43.1,"c":44.31,"v":1548100},{"d":"2010-11-05","o":44.18,"h":44.45,"l":43.98,"c":44.45,"v":772400},{"d":"2010-11-08","o":44.29,"h":44.48,"l":44.01,"c":44.42,"v":898100},{"d":"2010-11-09","o":45,"h":46.5,"l":44.58,"c":45.21,"v":2973500},{"d":"2010-11-10","o":45.16,"h":46.1,"l":44.72,"c":45.9,"v":1565400},{"d":"2010-11-11","o":45.5,"h":47.23,"l":45.47,"c":46.65,"v":1995300},{"d":"2010-11-12","o":46.22,"h":46.66,"l":44.8,"c":45.46,"v":1935400},{"d":"2010-11-15","o":46.57,"h":46.97,"l":45.65,"c":45.74,"v":2063000},{"d":"2010-11-16","o":45.41,"h":45.41,"l":43.56,"c":44.57,"v":1381500},{"d":"2010-11-17","o":44.52,"h":45.52,"l":44.38,"c":45.09,"v":1132800},{"d":"2010-11-18","o":45.58,"h":46.23,"l":45.45,"c":45.8,"v":921900},{"d":"2010-11-19","o":46.22,"h":47.25,"l":45.81,"c":47.21,"v":1369200},{"d":"2010-11-22","o":46.91,"h":47,"l":45.86,"c":46.32,"v":1322700},{"d":"2010-11-23","o":45.82,"h":45.86,"l":45.04,"c":45.8,"v":1027600},{"d":"2010-11-24","o":45.62,"h":46.76,"l":45.62,"c":46.56,"v":1194200},{"d":"2010-11-26","o":46.18,"h":46.4,"l":45.72,"c":46.02,"v":548900},{"d":"2010-11-29","o":45.71,"h":45.75,"l":44.33,"c":44.64,"v":1546500},{"d":"2010-11-30","o":44.16,"h":45.48,"l":43.81,"c":45.14,"v":1788900},{"d":"2010-12-01","o":47.29,"h":47.29,"l":44.18,"c":44.55,"v":2245400},{"d":"2010-12-02","o":44.57,"h":46,"l":44.57,"c":45.96,"v":944300},{"d":"2010-12-03","o":45.66,"h":46.3,"l":45.52,"c":46.16,"v":1173300},{"d":"2010-12-06","o":45.97,"h":46.2,"l":45.65,"c":46.09,"v":1348100},{"d":"2010-12-07","o":46.58,"h":49.34,"l":46.11,"c":47.84,"v":3822400},{"d":"2010-12-08","o":47.93,"h":48.08,"l":46.28,"c":47.04,"v":1570000},{"d":"2010-12-09","o":47.43,"h":48.06,"l":47.22,"c":47.5,"v":1444400},{"d":"2010-12-10","o":46.86,"h":47.88,"l":46.86,"c":47.19,"v":813000},{"d":"2010-12-13","o":47.72,"h":48.63,"l":47.55,"c":48.05,"v":882600},{"d":"2010-12-14","o":48.14,"h":49.35,"l":47.86,"c":48.17,"v":1863600},{"d":"2010-12-15","o":48.02,"h":48.34,"l":46.59,"c":46.72,"v":1655000},{"d":"2010-12-16","o":46.71,"h":46.93,"l":46.12,"c":46.58,"v":1161200},{"d":"2010-12-17","o":46.52,"h":47.74,"l":46.45,"c":47.06,"v":2118000},{"d":"2010-12-20","o":47.38,"h":48.5,"l":46.95,"c":48.43,"v":1247100},{"d":"2010-12-21","o":48.65,"h":50.49,"l":48.34,"c":50.33,"v":1611100},{"d":"2010-12-22","o":50.25,"h":50.79,"l":50.21,"c":50.62,"v":1088700},{"d":"2010-12-23","o":50.47,"h":50.75,"l":50.28,"c":50.55,"v":560700},{"d":"2010-12-27","o":50.36,"h":50.67,"l":50.21,"c":50.51,"v":324000},{"d":"2010-12-28","o":50.74,"h":50.91,"l":50.29,"c":50.67,"v":394600},{"d":"2010-12-29","o":50.84,"h":51.51,"l":50.65,"c":50.94,"v":508700},{"d":"2010-12-30","o":51,"h":51.32,"l":50.72,"c":50.77,"v":495300},{"d":"2010-12-31","o":50.6,"h":51.1,"l":50.53,"c":50.66,"v":679000},{"d":"2011-01-03","o":51.21,"h":53.22,"l":51.09,"c":52.89,"v":2281100},{"d":"2011-01-04","o":53.14,"h":53.21,"l":51.17,"c":52.22,"v":1176800},{"d":"2011-01-05","o":52.06,"h":53.18,"l":51.6,"c":52.89,"v":1325400},{"d":"2011-01-06","o":53.03,"h":53.69,"l":51.85,"c":52.34,"v":1561100},{"d":"2011-01-07","o":52.49,"h":52.78,"l":50.78,"c":51.98,"v":1525400},{"d":"2011-01-10","o":51.77,"h":52.56,"l":51.15,"c":52.19,"v":1516500},{"d":"2011-01-11","o":52.55,"h":53.9,"l":52.4,"c":53.7,"v":1233100},{"d":"2011-01-12","o":54.24,"h":55.35,"l":54.22,"c":55.11,"v":1988800},{"d":"2011-01-13","o":55.35,"h":56.18,"l":54.7,"c":55.38,"v":1761100},{"d":"2011-01-14","o":55.16,"h":55.16,"l":53.11,"c":53.74,"v":2474400},{"d":"2011-01-18","o":53.77,"h":54.22,"l":52.94,"c":53.65,"v":3981500},{"d":"2011-01-19","o":53.67,"h":53.7,"l":51.73,"c":52.18,"v":1767800},{"d":"2011-01-20","o":51.99,"h":52.12,"l":50.1,"c":50.89,"v":2498500},{"d":"2011-01-21","o":51.38,"h":51.9,"l":50.91,"c":51.33,"v":964300},{"d":"2011-01-24","o":51.42,"h":52.43,"l":51.35,"c":52.01,"v":904800},{"d":"2011-01-25","o":51.89,"h":51.96,"l":50.28,"c":51.31,"v":948100},{"d":"2011-01-26","o":51.5,"h":52.89,"l":51.4,"c":52.29,"v":1169600},{"d":"2011-01-27","o":52.38,"h":52.88,"l":50.94,"c":51.43,"v":1677300},{"d":"2011-01-28","o":51.5,"h":51.94,"l":49.82,"c":50.01,"v":1551700},{"d":"2011-01-31","o":50.09,"h":51.01,"l":50.09,"c":50.7,"v":1173400},{"d":"2011-02-01","o":51.23,"h":51.74,"l":50.97,"c":51.21,"v":2184900},{"d":"2011-02-02","o":51.06,"h":51.89,"l":50.82,"c":50.97,"v":1574500},{"d":"2011-02-03","o":51,"h":51.7,"l":50.42,"c":51.28,"v":982600},{"d":"2011-02-04","o":51.32,"h":52.32,"l":51.23,"c":52.22,"v":765900},{"d":"2011-02-07","o":52.38,"h":53.66,"l":52.34,"c":53.46,"v":1563500},{"d":"2011-02-08","o":52.02,"h":54.04,"l":51.6,"c":52.31,"v":3353900},{"d":"2011-02-09","o":52.48,"h":53.36,"l":51.6,"c":51.83,"v":2166400},{"d":"2011-02-10","o":52.24,"h":53.01,"l":51.89,"c":52.84,"v":1728900},{"d":"2011-02-11","o":53.11,"h":54.05,"l":52.59,"c":54,"v":1506700},{"d":"2011-02-14","o":53.97,"h":54.12,"l":53.14,"c":53.8,"v":1403000},{"d":"2011-02-15","o":53.64,"h":54.28,"l":53.39,"c":53.62,"v":2295100},{"d":"2011-02-16","o":54.72,"h":56.56,"l":54.53,"c":55.94,"v":3135600},{"d":"2011-02-17","o":55.82,"h":57.2,"l":55.45,"c":56.77,"v":2091500},{"d":"2011-02-18","o":57.06,"h":57.06,"l":55.74,"c":56.65,"v":1425200},{"d":"2011-02-22","o":56.01,"h":56.3,"l":53.36,"c":53.65,"v":1616800},{"d":"2011-02-23","o":53.69,"h":53.78,"l":51.38,"c":52.93,"v":1684400},{"d":"2011-02-24","o":53.01,"h":53.56,"l":51.28,"c":52.83,"v":1440500},{"d":"2011-02-25","o":53.01,"h":54.07,"l":52.98,"c":53.93,"v":1053600},{"d":"2011-02-28","o":54.64,"h":54.93,"l":54,"c":54.78,"v":1731400},{"d":"2011-03-01","o":55.05,"h":55.14,"l":53.09,"c":53.65,"v":1366000},{"d":"2011-03-02","o":53.3,"h":54.07,"l":52.56,"c":53.47,"v":1200000},{"d":"2011-03-03","o":54.06,"h":56.37,"l":54.06,"c":55.72,"v":1463100},{"d":"2011-03-04","o":55.9,"h":56.03,"l":54.44,"c":55.41,"v":833200},{"d":"2011-03-07","o":56.12,"h":56.12,"l":53.87,"c":54.19,"v":1034400},{"d":"2011-03-08","o":54.31,"h":55.54,"l":53.5,"c":55,"v":1244500},{"d":"2011-03-09","o":54.96,"h":55.09,"l":53.31,"c":53.47,"v":1472000},{"d":"2011-03-10","o":52.6,"h":52.6,"l":51,"c":51.19,"v":1911600},{"d":"2011-03-11","o":50.74,"h":51.7,"l":49.87,"c":51.26,"v":1601000},{"d":"2011-03-14","o":50.86,"h":51.97,"l":50.41,"c":51.21,"v":1171200},{"d":"2011-03-15","o":49.23,"h":50.76,"l":48.52,"c":50.18,"v":2262000},{"d":"2011-03-16","o":49.82,"h":51.15,"l":49.14,"c":49.75,"v":1184800},{"d":"2011-03-17","o":51.18,"h":51.29,"l":50.38,"c":50.92,"v":1125300},{"d":"2011-03-18","o":51.73,"h":52.32,"l":51.24,"c":51.33,"v":1416800},{"d":"2011-03-21","o":52.22,"h":52.71,"l":51.97,"c":52.47,"v":1096900},{"d":"2011-03-22","o":52.64,"h":52.74,"l":51.81,"c":52.42,"v":869700},{"d":"2011-03-23","o":52.42,"h":53.26,"l":52.21,"c":53.07,"v":825400},{"d":"2011-03-24","o":53.54,"h":53.95,"l":52.66,"c":53.91,"v":705000},{"d":"2011-03-25","o":53.99,"h":54.72,"l":53.51,"c":54.39,"v":1235700},{"d":"2011-03-28","o":54.51,"h":54.99,"l":54.2,"c":54.24,"v":997200},{"d":"2011-03-29","o":54.11,"h":54.18,"l":53.38,"c":53.78,"v":780100},{"d":"2011-03-30","o":54.09,"h":54.38,"l":53.58,"c":54.15,"v":880700},{"d":"2011-03-31","o":54.51,"h":56.03,"l":54.51,"c":54.97,"v":1743600},{"d":"2011-04-01","o":55.87,"h":55.87,"l":54.76,"c":54.95,"v":1538100},{"d":"2011-04-04","o":55.06,"h":55.32,"l":54.74,"c":55.11,"v":877300},{"d":"2011-04-05","o":55,"h":55.18,"l":54.27,"c":54.33,"v":1063100},{"d":"2011-04-06","o":54.7,"h":54.78,"l":53.38,"c":53.89,"v":839600},{"d":"2011-04-07","o":53.9,"h":54.85,"l":53.69,"c":53.83,"v":1088400},{"d":"2011-04-08","o":54.13,"h":54.46,"l":52.58,"c":53.01,"v":899800},{"d":"2011-04-11","o":53.31,"h":53.53,"l":52.04,"c":52.36,"v":899600},{"d":"2011-04-12","o":51.91,"h":52.03,"l":50.57,"c":50.88,"v":1072500},{"d":"2011-04-13","o":51.25,"h":51.6,"l":50.03,"c":50.4,"v":1407000},{"d":"2011-04-14","o":50.09,"h":51.91,"l":49.92,"c":51.43,"v":2265900},{"d":"2011-04-15","o":51.61,"h":52,"l":50.8,"c":51.92,"v":1488400},{"d":"2011-04-18","o":51,"h":51.24,"l":49.45,"c":50.31,"v":1291000},{"d":"2011-04-19","o":50.47,"h":51.92,"l":50.47,"c":51.82,"v":901100},{"d":"2011-04-20","o":52.79,"h":53.69,"l":52.38,"c":53.5,"v":1503200},{"d":"2011-04-21","o":53.67,"h":54.36,"l":53.3,"c":54.32,"v":1998100},{"d":"2011-04-25","o":54.06,"h":55.16,"l":54.02,"c":54.91,"v":1316000},{"d":"2011-04-26","o":59.74,"h":59.81,"l":56.53,"c":57,"v":4202700},{"d":"2011-04-27","o":57.66,"h":57.82,"l":55.2,"c":57.74,"v":2205900},{"d":"2011-04-28","o":57.7,"h":58.21,"l":56.5,"c":56.98,"v":1134400},{"d":"2011-04-29","o":57.26,"h":57.9,"l":57.16,"c":57.58,"v":1336400},{"d":"2011-05-02","o":57.93,"h":59.22,"l":57.8,"c":58.13,"v":1570800},{"d":"2011-05-03","o":57.91,"h":57.95,"l":56.05,"c":56.23,"v":1502300},{"d":"2011-05-04","o":56.33,"h":56.42,"l":54.01,"c":54.68,"v":1419400},{"d":"2011-05-05","o":54.07,"h":55.03,"l":53.5,"c":54.28,"v":1026300},{"d":"2011-05-06","o":55.38,"h":56,"l":54.58,"c":54.93,"v":1198900},{"d":"2011-05-09","o":54.98,"h":56.05,"l":54.65,"c":55.57,"v":834400},{"d":"2011-05-10","o":55.86,"h":56.45,"l":55.62,"c":56.22,"v":819400},{"d":"2011-05-11","o":56.26,"h":56.5,"l":54.01,"c":54.29,"v":1064500},{"d":"2011-05-12","o":54.24,"h":54.44,"l":51.96,"c":52.11,"v":2413200},{"d":"2011-05-13","o":52.24,"h":52.68,"l":50.8,"c":50.99,"v":1848200},{"d":"2011-05-16","o":50.73,"h":51.96,"l":50.35,"c":50.74,"v":1167800},{"d":"2011-05-17","o":50.39,"h":50.39,"l":48.51,"c":49.62,"v":2154100},{"d":"2011-05-18","o":49.58,"h":51.45,"l":48.81,"c":51.32,"v":1932000},{"d":"2011-05-19","o":51.66,"h":52.08,"l":50.64,"c":51.07,"v":1314000},{"d":"2011-05-20","o":50.8,"h":50.81,"l":49.57,"c":50.02,"v":963000},{"d":"2011-05-23","o":49.31,"h":49.31,"l":47.79,"c":47.83,"v":1946500},{"d":"2011-05-24","o":48.3,"h":48.75,"l":47.5,"c":48.21,"v":1551900},{"d":"2011-05-25","o":47.94,"h":49.95,"l":47.68,"c":49.5,"v":1813500},{"d":"2011-05-26","o":50.36,"h":51.35,"l":49.82,"c":50.79,"v":1859700},{"d":"2011-05-27","o":50.99,"h":51.77,"l":50.82,"c":51.49,"v":906600},{"d":"2011-05-31","o":52.33,"h":52.4,"l":50.95,"c":51.67,"v":1103000},{"d":"2011-06-01","o":51.42,"h":51.6,"l":48.87,"c":49.04,"v":1834000},{"d":"2011-06-02","o":49.2,"h":50.87,"l":49.18,"c":50.49,"v":1223200},{"d":"2011-06-03","o":49.51,"h":50.41,"l":49.01,"c":49.22,"v":1198100},{"d":"2011-06-06","o":49.21,"h":49.56,"l":48.5,"c":48.73,"v":1010600},{"d":"2011-06-07","o":49.02,"h":49.15,"l":47.95,"c":48.2,"v":1021400},{"d":"2011-06-08","o":48.09,"h":48.32,"l":46.89,"c":47.05,"v":1377100},{"d":"2011-06-09","o":47.18,"h":48.59,"l":47.18,"c":48.24,"v":2164900},{"d":"2011-06-10","o":47.99,"h":48.01,"l":46.84,"c":47.37,"v":1284700},{"d":"2011-06-13","o":47.58,"h":47.89,"l":46.24,"c":46.74,"v":1102300},{"d":"2011-06-14","o":47.38,"h":47.97,"l":47.02,"c":47.43,"v":1032900},{"d":"2011-06-15","o":46.84,"h":47.6,"l":46.2,"c":46.36,"v":1364500},{"d":"2011-06-16","o":46.32,"h":47.2,"l":44.56,"c":45.31,"v":1778300},{"d":"2011-06-17","o":45.97,"h":46.33,"l":45.07,"c":45.36,"v":1649700},{"d":"2011-06-20","o":45.1,"h":46.08,"l":44.89,"c":45.98,"v":969000},{"d":"2011-06-21","o":46.26,"h":47.55,"l":46.11,"c":47.2,"v":1475200},{"d":"2011-06-22","o":47,"h":48.5,"l":47,"c":47.43,"v":1387600},{"d":"2011-06-23","o":46.61,"h":46.61,"l":45.29,"c":46.35,"v":1987700},{"d":"2011-06-24","o":46.5,"h":46.81,"l":45.7,"c":45.76,"v":983500},{"d":"2011-06-27","o":45.78,"h":46.92,"l":45.22,"c":46.55,"v":1078500},{"d":"2011-06-28","o":46.74,"h":47.45,"l":46.61,"c":47.42,"v":907300},{"d":"2011-06-29","o":47.78,"h":49.22,"l":47.58,"c":48.85,"v":1531600},{"d":"2011-06-30","o":48.42,"h":49.52,"l":48,"c":49.36,"v":1752900},{"d":"2011-07-01","o":49.53,"h":50.51,"l":48.78,"c":50.31,"v":1116500},{"d":"2011-07-05","o":50.06,"h":50.46,"l":49.48,"c":50.07,"v":1122900},{"d":"2011-07-06","o":49.78,"h":50.13,"l":48.89,"c":50.13,"v":1520500},{"d":"2011-07-07","o":50.86,"h":51.54,"l":50.57,"c":51.38,"v":1691700},{"d":"2011-07-08","o":50.56,"h":52.98,"l":50.18,"c":52.88,"v":2763200},{"d":"2011-07-11","o":51.95,"h":52.03,"l":50.01,"c":50.3,"v":2099200},{"d":"2011-07-12","o":49.6,"h":50.19,"l":48.56,"c":49.18,"v":2434800},{"d":"2011-07-13","o":49.42,"h":50.55,"l":49.38,"c":50.12,"v":2017000},{"d":"2011-07-14","o":50.39,"h":50.79,"l":48.45,"c":48.73,"v":1603500},{"d":"2011-07-15","o":49.06,"h":49.17,"l":47.91,"c":48.38,"v":1623100},{"d":"2011-07-18","o":48.21,"h":48.21,"l":46.7,"c":47.15,"v":1617300},{"d":"2011-07-19","o":48.61,"h":48.79,"l":47.56,"c":48.14,"v":1617600},{"d":"2011-07-20","o":48.52,"h":48.74,"l":47.4,"c":47.89,"v":1327600},{"d":"2011-07-21","o":47.97,"h":48.9,"l":47.47,"c":48.83,"v":1395600},{"d":"2011-07-22","o":48.57,"h":48.99,"l":47.72,"c":48.94,"v":1545400},{"d":"2011-07-25","o":48.4,"h":51.37,"l":48.4,"c":50.84,"v":2834400},{"d":"2011-07-26","o":51.03,"h":51.06,"l":50.06,"c":51.06,"v":1941700},{"d":"2011-07-27","o":50.75,"h":51.51,"l":49.16,"c":49.53,"v":2743800},{"d":"2011-07-28","o":50.21,"h":50.59,"l":46.11,"c":46.35,"v":3395100},{"d":"2011-07-29","o":45.44,"h":48.25,"l":45.44,"c":47.42,"v":2112800},{"d":"2011-08-01","o":48.48,"h":48.83,"l":46.85,"c":47.48,"v":1799300},{"d":"2011-08-02","o":46.99,"h":47.58,"l":44.58,"c":44.61,"v":2188900},{"d":"2011-08-03","o":44.7,"h":45.21,"l":43.13,"c":44.43,"v":2259500},{"d":"2011-08-04","o":43.61,"h":43.76,"l":40.75,"c":40.76,"v":3502600},{"d":"2011-08-05","o":41.57,"h":41.75,"l":38.62,"c":39.74,"v":3621800},{"d":"2011-08-08","o":37.71,"h":38.5,"l":35.59,"c":35.8,"v":2320300},{"d":"2011-08-09","o":36.85,"h":39.43,"l":36.15,"c":39.43,"v":2870100},{"d":"2011-08-10","o":38.25,"h":38.63,"l":36.11,"c":36.16,"v":3491300},{"d":"2011-08-11","o":36.92,"h":39.8,"l":36.87,"c":39.12,"v":2770700},{"d":"2011-08-12","o":39.56,"h":40.75,"l":39.48,"c":40.25,"v":1981600},{"d":"2011-08-15","o":40.65,"h":41.14,"l":40.17,"c":40.84,"v":854500},{"d":"2011-08-16","o":40.36,"h":41.14,"l":40.05,"c":40.51,"v":2155200},{"d":"2011-08-17","o":40.48,"h":40.76,"l":38.92,"c":39.2,"v":1188600},{"d":"2011-08-18","o":37.55,"h":37.59,"l":35.96,"c":36.29,"v":1561100},{"d":"2011-08-19","o":35.57,"h":37.38,"l":35.09,"c":35.14,"v":1543800},{"d":"2011-08-22","o":36.36,"h":36.51,"l":35.14,"c":35.32,"v":1637900},{"d":"2011-08-23","o":35.54,"h":37.48,"l":35.22,"c":37.48,"v":1547500},{"d":"2011-08-24","o":37.35,"h":38.66,"l":36.83,"c":38.4,"v":1769300},{"d":"2011-08-25","o":38.71,"h":39.06,"l":37.15,"c":37.43,"v":1309800},{"d":"2011-08-26","o":36.89,"h":38.93,"l":36.11,"c":38.93,"v":1095900},{"d":"2011-08-29","o":39.84,"h":41.93,"l":39.84,"c":41.91,"v":1890200},{"d":"2011-08-30","o":41.73,"h":43.42,"l":41.46,"c":43,"v":2207200},{"d":"2011-08-31","o":43.41,"h":44.42,"l":42.2,"c":42.84,"v":2141000},{"d":"2011-09-01","o":42.76,"h":43.99,"l":42.12,"c":42.42,"v":1486700},{"d":"2011-09-02","o":40.87,"h":41.89,"l":40.35,"c":41.36,"v":1784300},{"d":"2011-09-06","o":39.42,"h":41.8,"l":39.42,"c":41.61,"v":1847900},{"d":"2011-09-07","o":42.46,"h":43.53,"l":41.98,"c":43.36,"v":1139400},{"d":"2011-09-08","o":42.8,"h":43.58,"l":41.96,"c":42.59,"v":1314100},{"d":"2011-09-09","o":41.85,"h":41.96,"l":39.81,"c":40.99,"v":2237700},{"d":"2011-09-12","o":40.15,"h":40.98,"l":38.51,"c":39.75,"v":2834400},{"d":"2011-09-13","o":40,"h":42.39,"l":39.52,"c":42.26,"v":2164100},{"d":"2011-09-14","o":43.09,"h":44.6,"l":41.37,"c":44.16,"v":2517900},{"d":"2011-09-15","o":45.34,"h":45.34,"l":43.22,"c":43.86,"v":1914600},{"d":"2011-09-16","o":43.88,"h":44.24,"l":43.02,"c":43.69,"v":1624900},{"d":"2011-09-19","o":42.49,"h":42.75,"l":41.52,"c":42.3,"v":2150600},{"d":"2011-09-20","o":42.53,"h":42.8,"l":41.27,"c":41.47,"v":1844800},{"d":"2011-09-21","o":41.37,"h":41.45,"l":39.47,"c":39.47,"v":1337500},{"d":"2011-09-22","o":38.12,"h":38.24,"l":35.38,"c":36.03,"v":3267900},{"d":"2011-09-23","o":35.83,"h":37.64,"l":35.72,"c":37.61,"v":2044500},{"d":"2011-09-26","o":38.04,"h":38.25,"l":36.29,"c":38.13,"v":2023600},{"d":"2011-09-27","o":39.57,"h":40.34,"l":38.47,"c":38.86,"v":1575700},{"d":"2011-09-28","o":38.99,"h":39.57,"l":36.75,"c":36.82,"v":2546300},{"d":"2011-09-29","o":38,"h":38.05,"l":34.68,"c":36.02,"v":3673800},{"d":"2011-09-30","o":35.19,"h":35.48,"l":33.3,"c":34.57,"v":2775700},{"d":"2011-10-03","o":34.12,"h":34.33,"l":32.28,"c":32.39,"v":2283300},{"d":"2011-10-04","o":31.63,"h":32.45,"l":30.11,"c":32.39,"v":3600000},{"d":"2011-10-05","o":32.6,"h":34.29,"l":32.1,"c":34.06,"v":2405100},{"d":"2011-10-06","o":34,"h":35.14,"l":33.66,"c":35.11,"v":1883700},{"d":"2011-10-07","o":35.44,"h":35.99,"l":34.63,"c":34.9,"v":2351500},{"d":"2011-10-10","o":35.62,"h":36.84,"l":35.41,"c":36.5,"v":1682400},{"d":"2011-10-11","o":36.02,"h":38.17,"l":35.93,"c":37.89,"v":1500900},{"d":"2011-10-12","o":38.37,"h":39.45,"l":37.79,"c":38.47,"v":2095600},{"d":"2011-10-13","o":38.13,"h":38.4,"l":37.11,"c":37.6,"v":2539300},{"d":"2011-10-14","o":38.5,"h":39.86,"l":38.32,"c":39.63,"v":1787200},{"d":"2011-10-17","o":39.27,"h":39.43,"l":36.85,"c":36.99,"v":1993000},{"d":"2011-10-18","o":36.92,"h":39.17,"l":36.41,"c":38.78,"v":1716800},{"d":"2011-10-19","o":38.78,"h":39.48,"l":38.15,"c":38.31,"v":1807800},{"d":"2011-10-20","o":38.31,"h":38.92,"l":37.3,"c":38.81,"v":1351600},{"d":"2011-10-21","o":39.76,"h":40.62,"l":39.22,"c":40,"v":1094400},{"d":"2011-10-24","o":40.38,"h":41.8,"l":40.38,"c":41.59,"v":1330700},{"d":"2011-10-25","o":41.23,"h":42.28,"l":40,"c":40.96,"v":1674300},{"d":"2011-10-26","o":41.6,"h":43.55,"l":41.23,"c":43.12,"v":2845400},{"d":"2011-10-27","o":44.51,"h":46.35,"l":44.51,"c":45.22,"v":2363900},{"d":"2011-10-28","o":45.13,"h":46.23,"l":44.94,"c":45.23,"v":1912900},{"d":"2011-10-31","o":44.66,"h":44.89,"l":43.61,"c":43.83,"v":1771500},{"d":"2011-11-01","o":41.81,"h":43.57,"l":40.74,"c":42.93,"v":2432400},{"d":"2011-11-02","o":43.54,"h":44.23,"l":42.83,"c":44.05,"v":1857300},{"d":"2011-11-03","o":44.91,"h":45.49,"l":43.86,"c":45.2,"v":2035300},{"d":"2011-11-04","o":44.54,"h":46.42,"l":43.95,"c":46.24,"v":1485000},{"d":"2011-11-07","o":45.98,"h":46.47,"l":45.23,"c":46.37,"v":2151000},{"d":"2011-11-08","o":46.73,"h":47.06,"l":45.82,"c":46.82,"v":1573300},{"d":"2011-11-09","o":46,"h":46.39,"l":44.72,"c":45.03,"v":2195300},{"d":"2011-11-10","o":45.77,"h":46.31,"l":44.94,"c":45.33,"v":1723200},{"d":"2011-11-11","o":45.93,"h":47.33,"l":45.82,"c":46.41,"v":1056600},{"d":"2011-11-14","o":46.04,"h":46.94,"l":45.63,"c":46.18,"v":990900},{"d":"2011-11-15","o":46.22,"h":47.15,"l":45.56,"c":46.42,"v":1320800},{"d":"2011-11-16","o":45.94,"h":47.57,"l":45.71,"c":46.55,"v":2161500},{"d":"2011-11-17","o":46.57,"h":46.91,"l":44.11,"c":44.43,"v":1703700},{"d":"2011-11-18","o":44.85,"h":45.04,"l":43.92,"c":44.57,"v":2133800},{"d":"2011-11-21","o":43.6,"h":43.6,"l":41.98,"c":43.22,"v":1641400},{"d":"2011-11-22","o":43.33,"h":43.58,"l":41.8,"c":42.16,"v":2013400},{"d":"2011-11-23","o":42.2,"h":42.94,"l":41.23,"c":41.63,"v":2117000},{"d":"2011-11-25","o":41.47,"h":42.02,"l":41.07,"c":41.29,"v":629900},{"d":"2011-11-28","o":42.87,"h":43.97,"l":42.87,"c":43.77,"v":1779000},{"d":"2011-11-29","o":43.82,"h":43.89,"l":42.61,"c":42.77,"v":1441600},{"d":"2011-11-30","o":45.1,"h":46.03,"l":44.89,"c":45.75,"v":1702600},{"d":"2011-12-01","o":45.48,"h":46.09,"l":44.91,"c":45.25,"v":1227500},{"d":"2011-12-02","o":45.97,"h":46.46,"l":45.07,"c":45.2,"v":1158200},{"d":"2011-12-05","o":46.15,"h":46.55,"l":45.43,"c":45.99,"v":1387800},{"d":"2011-12-06","o":46.21,"h":46.3,"l":45.44,"c":45.93,"v":1309500},{"d":"2011-12-07","o":45.53,"h":45.7,"l":44.33,"c":45.44,"v":1507800},{"d":"2011-12-08","o":45.02,"h":46.06,"l":43.35,"c":43.49,"v":1514900},{"d":"2011-12-09","o":43.79,"h":45.26,"l":43.36,"c":45.12,"v":1241400},{"d":"2011-12-12","o":44.37,"h":44.39,"l":42.37,"c":43.39,"v":1659700},{"d":"2011-12-13","o":43.72,"h":44.38,"l":42.62,"c":42.98,"v":1790400},{"d":"2011-12-14","o":42.46,"h":42.65,"l":40.57,"c":41.42,"v":1663900},{"d":"2011-12-15","o":41.86,"h":42.21,"l":40.53,"c":40.67,"v":1875900},{"d":"2011-12-16","o":40.98,"h":42.53,"l":40.05,"c":40.31,"v":4152500},{"d":"2011-12-19","o":40.43,"h":40.78,"l":39.95,"c":40.32,"v":2236500},{"d":"2011-12-20","o":41.21,"h":42.15,"l":41.09,"c":42.01,"v":1259000},{"d":"2011-12-21","o":41.73,"h":41.94,"l":40.48,"c":41.52,"v":1775500},{"d":"2011-12-22","o":41.73,"h":42.39,"l":41.63,"c":42.16,"v":647000},{"d":"2011-12-23","o":42.29,"h":42.43,"l":41.85,"c":42.43,"v":1105000},{"d":"2011-12-27","o":42.48,"h":42.94,"l":42.16,"c":42.5,"v":664800},{"d":"2011-12-28","o":42.41,"h":42.74,"l":41.93,"c":41.97,"v":1480400},{"d":"2011-12-29","o":42.06,"h":43.06,"l":42.03,"c":42.64,"v":1220800},{"d":"2011-12-30","o":42.64,"h":43.32,"l":42.51,"c":42.97,"v":680500},{"d":"2012-01-03","o":44.14,"h":44.98,"l":43.99,"c":44.23,"v":1548400},{"d":"2012-01-04","o":44.05,"h":45.91,"l":44.02,"c":45.36,"v":2232400},{"d":"2012-01-05","o":45.57,"h":46.89,"l":45.15,"c":46.84,"v":4113500},{"d":"2012-01-06","o":46.9,"h":48.04,"l":46.52,"c":47.64,"v":1832300},{"d":"2012-01-09","o":47.83,"h":49.01,"l":47.74,"c":48.9,"v":1781900},{"d":"2012-01-10","o":49.78,"h":50.25,"l":49.18,"c":49.84,"v":2030700},{"d":"2012-01-11","o":49.62,"h":50.2,"l":49.42,"c":50,"v":1639800},{"d":"2012-01-12","o":48.1,"h":50.18,"l":47.4,"c":49.93,"v":2333800},{"d":"2012-01-13","o":49.53,"h":49.88,"l":48.68,"c":49.62,"v":1650300},{"d":"2012-01-17","o":50.59,"h":51.38,"l":50.18,"c":50.19,"v":3390300},{"d":"2012-01-18","o":50,"h":50.82,"l":49.54,"c":50.76,"v":1460600},{"d":"2012-01-19","o":51.11,"h":51.62,"l":50.63,"c":51.48,"v":858900},{"d":"2012-01-20","o":51.49,"h":51.49,"l":50.43,"c":50.51,"v":1268000},{"d":"2012-01-23","o":50.72,"h":51.85,"l":50.62,"c":51.5,"v":1138000},{"d":"2012-01-24","o":50.91,"h":51.37,"l":50.31,"c":51.27,"v":1131200},{"d":"2012-01-25","o":51.25,"h":53.04,"l":51,"c":52.94,"v":1333900},{"d":"2012-01-26","o":53.44,"h":53.69,"l":52.12,"c":52.24,"v":1238000},{"d":"2012-01-27","o":52.02,"h":52.95,"l":51.97,"c":52.59,"v":856600},{"d":"2012-01-30","o":51.93,"h":51.93,"l":51.12,"c":51.66,"v":1838700},{"d":"2012-01-31","o":52.15,"h":52.42,"l":50.12,"c":50.93,"v":1874700},{"d":"2012-02-01","o":51.65,"h":51.9,"l":51.06,"c":51.54,"v":1621000},{"d":"2012-02-02","o":51.84,"h":52.07,"l":51.36,"c":51.47,"v":1278800},{"d":"2012-02-03","o":52.16,"h":53.5,"l":52.16,"c":52.84,"v":1254500},{"d":"2012-02-06","o":52.69,"h":53.8,"l":52.44,"c":53.73,"v":1460800},{"d":"2012-02-07","o":53.4,"h":53.7,"l":51.01,"c":52.44,"v":2492400},{"d":"2012-02-08","o":52.78,"h":53.55,"l":52.75,"c":53.21,"v":1199400},{"d":"2012-02-09","o":53.51,"h":53.56,"l":52.52,"c":52.69,"v":1351000},{"d":"2012-02-10","o":51.93,"h":51.93,"l":50.57,"c":51.26,"v":1378400},{"d":"2012-02-13","o":51.88,"h":52.84,"l":51.39,"c":52.82,"v":1527900},{"d":"2012-02-14","o":52.32,"h":53.09,"l":51.72,"c":52.41,"v":1388900},{"d":"2012-02-15","o":52.54,"h":52.54,"l":50.63,"c":51.06,"v":1914100},{"d":"2012-02-16","o":51.06,"h":51.53,"l":50.59,"c":51.2,"v":1514500},{"d":"2012-02-17","o":51.64,"h":51.81,"l":50.95,"c":51.37,"v":1032000},{"d":"2012-02-21","o":51.51,"h":53.57,"l":51.41,"c":53.5,"v":1653900},{"d":"2012-02-22","o":53.17,"h":54,"l":52.54,"c":52.67,"v":1519900},{"d":"2012-02-23","o":52.56,"h":52.71,"l":50.86,"c":52.25,"v":1315400},{"d":"2012-02-24","o":52.59,"h":53.39,"l":52.48,"c":52.67,"v":1237200},{"d":"2012-02-27","o":52.39,"h":52.48,"l":51.44,"c":51.86,"v":1050100},{"d":"2012-02-28","o":51.91,"h":52.74,"l":51.77,"c":52.41,"v":1101300},{"d":"2012-02-29","o":52.54,"h":53.3,"l":51.21,"c":51.63,"v":1439100},{"d":"2012-03-01","o":51.54,"h":52.36,"l":51.51,"c":51.98,"v":702800},{"d":"2012-03-02","o":51.73,"h":51.75,"l":50.12,"c":50.43,"v":1093200},{"d":"2012-03-05","o":50.27,"h":50.31,"l":49.34,"c":50.04,"v":931500},{"d":"2012-03-06","o":49.12,"h":49.17,"l":47.23,"c":47.5,"v":1370300},{"d":"2012-03-07","o":47.63,"h":48.83,"l":47.62,"c":48.73,"v":1467500},{"d":"2012-03-08","o":49.12,"h":49.32,"l":48.37,"c":49.17,"v":981000},{"d":"2012-03-09","o":49.17,"h":49.87,"l":48.92,"c":49.19,"v":618000},{"d":"2012-03-12","o":49.37,"h":49.78,"l":48.61,"c":48.86,"v":830800},{"d":"2012-03-13","o":49.34,"h":50.99,"l":49.29,"c":50.98,"v":803500},{"d":"2012-03-14","o":50.99,"h":50.99,"l":50.03,"c":50.32,"v":788800},{"d":"2012-03-15","o":50.44,"h":51.27,"l":50.12,"c":51.26,"v":1088800},{"d":"2012-03-16","o":51.35,"h":52.22,"l":51.1,"c":51.94,"v":1157900},{"d":"2012-03-19","o":52.02,"h":52.37,"l":51.52,"c":51.77,"v":960600},{"d":"2012-03-20","o":51.18,"h":51.23,"l":49.52,"c":49.8,"v":1477900},{"d":"2012-03-21","o":49.94,"h":49.94,"l":48.81,"c":49.15,"v":1510500},{"d":"2012-03-22","o":48.72,"h":48.72,"l":46.71,"c":46.84,"v":2108700},{"d":"2012-03-23","o":47.04,"h":49.05,"l":46.55,"c":48.59,"v":1754800},{"d":"2012-03-26","o":49.21,"h":49.77,"l":48.92,"c":49.06,"v":922000},{"d":"2012-03-27","o":49.2,"h":49.35,"l":48.46,"c":48.51,"v":739200},{"d":"2012-03-28","o":48.81,"h":48.81,"l":46.62,"c":46.97,"v":1141300},{"d":"2012-03-29","o":46.55,"h":47.05,"l":46.1,"c":46.82,"v":1816000},{"d":"2012-03-30","o":47.25,"h":47.59,"l":46.64,"c":47.21,"v":1170600},{"d":"2012-04-02","o":47.25,"h":48.22,"l":46.76,"c":47.64,"v":1059800},{"d":"2012-04-03","o":47.58,"h":47.89,"l":46.43,"c":46.78,"v":1274200},{"d":"2012-04-04","o":46.12,"h":46.57,"l":45.79,"c":45.96,"v":1209600},{"d":"2012-04-05","o":45.87,"h":46.9,"l":45.87,"c":46.01,"v":880800},{"d":"2012-04-09","o":45.11,"h":45.71,"l":44.8,"c":45.55,"v":999500},{"d":"2012-04-10","o":45.3,"h":45.36,"l":43.32,"c":43.92,"v":1392100},{"d":"2012-04-11","o":44.84,"h":44.93,"l":43.68,"c":43.75,"v":1250000},{"d":"2012-04-12","o":43.87,"h":45.98,"l":43.87,"c":45.61,"v":1475100},{"d":"2012-04-13","o":45.32,"h":45.73,"l":44.73,"c":44.89,"v":936000},{"d":"2012-04-16","o":45.22,"h":45.71,"l":44.28,"c":44.67,"v":1299100},{"d":"2012-04-17","o":45.14,"h":45.66,"l":44.92,"c":45.01,"v":1124600},{"d":"2012-04-18","o":44.85,"h":45.29,"l":44.62,"c":44.84,"v":936900},{"d":"2012-04-19","o":44.82,"h":45.37,"l":44.16,"c":44.76,"v":1103200},{"d":"2012-04-20","o":45.17,"h":45.5,"l":44.75,"c":45.05,"v":1109500},{"d":"2012-04-23","o":44.26,"h":45.18,"l":44.04,"c":44.88,"v":1231000},{"d":"2012-04-24","o":44.99,"h":45.48,"l":44.73,"c":45.16,"v":685600},{"d":"2012-04-25","o":45.9,"h":46.84,"l":45.58,"c":46.42,"v":1658600},{"d":"2012-04-26","o":46.2,"h":46.87,"l":45.76,"c":46.74,"v":1713500},{"d":"2012-04-27","o":46.96,"h":47.38,"l":46.36,"c":47.22,"v":1359900},{"d":"2012-04-30","o":47.07,"h":47.07,"l":45.87,"c":46.57,"v":1582400},{"d":"2012-05-01","o":51.22,"h":51.25,"l":49.2,"c":49.34,"v":3071000},{"d":"2012-05-02","o":49.07,"h":49.17,"l":48.13,"c":49.04,"v":2751600},{"d":"2012-05-03","o":49.19,"h":49.19,"l":47.22,"c":47.64,"v":1526500},{"d":"2012-05-04","o":47.07,"h":47.19,"l":46.14,"c":46.29,"v":1589300},{"d":"2012-05-07","o":46.02,"h":46.29,"l":45.25,"c":45.35,"v":2212500},{"d":"2012-05-08","o":44.82,"h":45.53,"l":43.73,"c":45.36,"v":2600600},{"d":"2012-05-09","o":44.42,"h":44.42,"l":43.01,"c":43.24,"v":2871800},{"d":"2012-05-10","o":43.74,"h":44.05,"l":43.06,"c":43.17,"v":1975200},{"d":"2012-05-11","o":42.84,"h":44.34,"l":42.54,"c":43.85,"v":2024300},{"d":"2012-05-14","o":43.28,"h":43.29,"l":42.28,"c":42.77,"v":1853700},{"d":"2012-05-15","o":42.57,"h":42.65,"l":41.22,"c":41.38,"v":1726400},{"d":"2012-05-16","o":41.65,"h":41.65,"l":40.25,"c":40.27,"v":2108800},{"d":"2012-05-17","o":40.54,"h":40.63,"l":38.69,"c":38.75,"v":3074200},{"d":"2012-05-18","o":39,"h":39.68,"l":38.43,"c":38.56,"v":1738400},{"d":"2012-05-21","o":38.74,"h":40.34,"l":38.74,"c":40.23,"v":1820200},{"d":"2012-05-22","o":40.52,"h":40.82,"l":39.86,"c":40.27,"v":1490500},{"d":"2012-05-23","o":39.95,"h":41.39,"l":39.49,"c":41.22,"v":1680800},{"d":"2012-05-24","o":41.41,"h":41.45,"l":40.17,"c":40.88,"v":997600},{"d":"2012-05-25","o":40.79,"h":41.1,"l":39.9,"c":40.11,"v":1062300},{"d":"2012-05-29","o":40.7,"h":42.35,"l":40.4,"c":41.66,"v":1744300},{"d":"2012-05-30","o":41.11,"h":41.58,"l":40.1,"c":41.35,"v":2138900},{"d":"2012-05-31","o":41.26,"h":41.26,"l":39.75,"c":40.21,"v":1875800},{"d":"2012-06-01","o":39.18,"h":39.74,"l":38.69,"c":39.25,"v":1928600},{"d":"2012-06-04","o":39.34,"h":39.71,"l":38.09,"c":38.9,"v":1139500},{"d":"2012-06-05","o":38.73,"h":39.59,"l":38.56,"c":39.31,"v":1492700},{"d":"2012-06-06","o":39.61,"h":40.89,"l":39.61,"c":40.81,"v":991500},{"d":"2012-06-07","o":41.61,"h":41.9,"l":40.13,"c":40.22,"v":1727300},{"d":"2012-06-08","o":40.09,"h":41.39,"l":39.76,"c":41.33,"v":912000},{"d":"2012-06-11","o":41.97,"h":41.99,"l":40.21,"c":40.28,"v":1418300},{"d":"2012-06-12","o":40.67,"h":41.35,"l":40.02,"c":41.32,"v":1697100},{"d":"2012-06-13","o":41.35,"h":41.71,"l":39.94,"c":40.13,"v":1063200},{"d":"2012-06-14","o":40.1,"h":41.07,"l":39.78,"c":40.94,"v":1234400},{"d":"2012-06-15","o":41.1,"h":42.22,"l":40.9,"c":42.11,"v":1443200},{"d":"2012-06-18","o":41.68,"h":42.16,"l":41.01,"c":41.92,"v":1002200},{"d":"2012-06-19","o":42.27,"h":43.65,"l":42,"c":43.35,"v":2038400},{"d":"2012-06-20","o":43.34,"h":43.34,"l":42.13,"c":42.44,"v":1387900},{"d":"2012-06-21","o":42.4,"h":42.45,"l":40.5,"c":40.59,"v":1108300},{"d":"2012-06-22","o":40.95,"h":41.26,"l":40.31,"c":40.63,"v":1286800},{"d":"2012-06-25","o":40.09,"h":40.15,"l":38.9,"c":39.77,"v":1749600},{"d":"2012-06-26","o":39.97,"h":41.46,"l":39.85,"c":41.3,"v":1847000},{"d":"2012-06-27","o":41.41,"h":42.45,"l":41.28,"c":42.39,"v":1428400},{"d":"2012-06-28","o":41.96,"h":43.31,"l":41.67,"c":43.26,"v":1213400},{"d":"2012-06-29","o":44.48,"h":45.93,"l":44.2,"c":45.73,"v":2173900},{"d":"2012-07-02","o":45.89,"h":46,"l":44.05,"c":44.51,"v":1724700},{"d":"2012-07-03","o":44.62,"h":46.08,"l":44.5,"c":45.89,"v":1103700},{"d":"2012-07-05","o":45.61,"h":46.32,"l":45.07,"c":45.82,"v":1248200},{"d":"2012-07-06","o":45.06,"h":45.3,"l":44.5,"c":44.7,"v":923800},{"d":"2012-07-09","o":44.7,"h":45.25,"l":44.19,"c":45.01,"v":1165800},{"d":"2012-07-10","o":45.47,"h":46.06,"l":43.34,"c":43.7,"v":1547500},{"d":"2012-07-11","o":44.06,"h":44.4,"l":43.38,"c":43.77,"v":1787700},{"d":"2012-07-12","o":43.28,"h":43.79,"l":42.36,"c":43.48,"v":1092300},{"d":"2012-07-13","o":43.6,"h":44.04,"l":43.03,"c":43.92,"v":1540600},{"d":"2012-07-16","o":43.62,"h":43.68,"l":41.98,"c":43,"v":1722900},{"d":"2012-07-17","o":43.08,"h":43.08,"l":41.26,"c":42.35,"v":2423100},{"d":"2012-07-18","o":42.18,"h":43.24,"l":41.92,"c":43.08,"v":1211000},{"d":"2012-07-19","o":43.33,"h":43.45,"l":42.36,"c":42.54,"v":1344200},{"d":"2012-07-20","o":42.03,"h":42.71,"l":41.62,"c":42.34,"v":1132300},{"d":"2012-07-23","o":41.3,"h":41.85,"l":41,"c":41.5,"v":812200},{"d":"2012-07-24","o":41.62,"h":41.62,"l":40.29,"c":40.71,"v":1120300},{"d":"2012-07-25","o":41.13,"h":41.64,"l":40.44,"c":40.98,"v":1534000},{"d":"2012-07-26","o":42.73,"h":44.9,"l":41,"c":43.45,"v":2437600},{"d":"2012-07-27","o":43.9,"h":45.83,"l":43.72,"c":45.46,"v":1442200},{"d":"2012-07-30","o":45.52,"h":45.71,"l":44.3,"c":44.34,"v":1384900},{"d":"2012-07-31","o":44.34,"h":44.91,"l":43.74,"c":43.84,"v":1048700},{"d":"2012-08-01","o":44.1,"h":44.94,"l":43.3,"c":43.4,"v":971100},{"d":"2012-08-02","o":43.01,"h":43.73,"l":42.21,"c":42.85,"v":1254300},{"d":"2012-08-03","o":43.99,"h":44.75,"l":43.66,"c":44.41,"v":791100},{"d":"2012-08-06","o":44.59,"h":45.21,"l":44.47,"c":44.63,"v":637500},{"d":"2012-08-07","o":44.93,"h":46.24,"l":44.81,"c":45.86,"v":946900},{"d":"2012-08-08","o":45.53,"h":46.33,"l":45.44,"c":45.75,"v":850900},{"d":"2012-08-09","o":45.59,"h":45.88,"l":45.04,"c":45.09,"v":901500},{"d":"2012-08-10","o":44.94,"h":45.36,"l":44.44,"c":45.24,"v":1126100},{"d":"2012-08-13","o":45.3,"h":45.36,"l":44.21,"c":44.55,"v":1155700},{"d":"2012-08-14","o":44.88,"h":45.13,"l":44.36,"c":44.49,"v":1304900},{"d":"2012-08-15","o":43.67,"h":43.74,"l":41.94,"c":42.57,"v":2897400},{"d":"2012-08-16","o":42.99,"h":43.92,"l":42.83,"c":43.79,"v":1791700},{"d":"2012-08-17","o":43.89,"h":44.11,"l":43.41,"c":43.73,"v":1500900},{"d":"2012-08-20","o":43.71,"h":44.12,"l":43.33,"c":44.01,"v":1334100},{"d":"2012-08-21","o":44.2,"h":44.54,"l":43.47,"c":43.6,"v":951300},{"d":"2012-08-22","o":43.52,"h":43.58,"l":42.9,"c":43.17,"v":746500},{"d":"2012-08-23","o":43.04,"h":43.04,"l":42.57,"c":42.65,"v":989500},{"d":"2012-08-24","o":42.51,"h":42.78,"l":42.04,"c":42.52,"v":659600},{"d":"2012-08-27","o":42.62,"h":42.62,"l":41.67,"c":41.94,"v":859400},{"d":"2012-08-28","o":41.75,"h":41.92,"l":41.34,"c":41.79,"v":1152200},{"d":"2012-08-29","o":41.74,"h":42.26,"l":41.28,"c":42.11,"v":604200},{"d":"2012-08-30","o":41.73,"h":42.34,"l":41.59,"c":42.17,"v":646700},{"d":"2012-08-31","o":42.64,"h":42.99,"l":41.76,"c":42.09,"v":590700},{"d":"2012-09-04","o":42.13,"h":42.22,"l":41.17,"c":41.76,"v":614300},{"d":"2012-09-05","o":41.68,"h":42.23,"l":41.37,"c":41.82,"v":886500},{"d":"2012-09-06","o":42.24,"h":43.01,"l":42.12,"c":43,"v":919600},{"d":"2012-09-07","o":43.38,"h":44.49,"l":43.32,"c":43.88,"v":1207600},{"d":"2012-09-10","o":43.55,"h":43.76,"l":43.1,"c":43.46,"v":880900},{"d":"2012-09-11","o":43.66,"h":44.41,"l":43.4,"c":44.34,"v":1089300},{"d":"2012-09-12","o":44.35,"h":44.81,"l":44.11,"c":44.8,"v":980200},{"d":"2012-09-13","o":44.65,"h":45.98,"l":44.24,"c":45.85,"v":1692200},{"d":"2012-09-14","o":46.21,"h":47.69,"l":46.03,"c":47.16,"v":1817500},{"d":"2012-09-17","o":46.98,"h":48,"l":46.7,"c":46.96,"v":1347200},{"d":"2012-09-18","o":46.96,"h":47.62,"l":46.74,"c":47.02,"v":1081900},{"d":"2012-09-19","o":46.97,"h":47.67,"l":46.87,"c":47.29,"v":760000},{"d":"2012-09-20","o":46.73,"h":46.98,"l":45.96,"c":46.81,"v":688700},{"d":"2012-09-21","o":47.37,"h":47.67,"l":46.56,"c":46.75,"v":1153400},{"d":"2012-09-24","o":46.46,"h":47.48,"l":46.4,"c":47.03,"v":682200},{"d":"2012-09-25","o":47,"h":47.38,"l":46.32,"c":46.35,"v":1321500},{"d":"2012-09-26","o":46.4,"h":46.4,"l":45.1,"c":45.73,"v":1309500},{"d":"2012-09-27","o":46.11,"h":47.01,"l":45.96,"c":46.92,"v":1295300},{"d":"2012-09-28","o":46.75,"h":47.65,"l":46.31,"c":47.48,"v":1543000},{"d":"2012-10-01","o":47.48,"h":47.97,"l":46.68,"c":46.8,"v":1366500},{"d":"2012-10-02","o":47.13,"h":47.56,"l":46.72,"c":47.52,"v":1311700},{"d":"2012-10-03","o":47.54,"h":47.54,"l":46.53,"c":46.92,"v":751800},{"d":"2012-10-04","o":47.26,"h":48.16,"l":46.9,"c":47.98,"v":920300},{"d":"2012-10-05","o":48.4,"h":48.72,"l":47.43,"c":47.62,"v":773600},{"d":"2012-10-08","o":47.33,"h":48.03,"l":46.81,"c":48,"v":736500},{"d":"2012-10-09","o":47.98,"h":48.19,"l":47.09,"c":47.13,"v":1349200},{"d":"2012-10-10","o":46.96,"h":46.96,"l":45.49,"c":46.19,"v":1945500},{"d":"2012-10-11","o":46.8,"h":47.18,"l":46.56,"c":46.9,"v":940300},{"d":"2012-10-12","o":46.82,"h":47.12,"l":46.2,"c":46.69,"v":816300},{"d":"2012-10-15","o":47.02,"h":47.15,"l":46.43,"c":47.11,"v":629500},{"d":"2012-10-16","o":47.55,"h":48.32,"l":47.15,"c":48.3,"v":909000},{"d":"2012-10-17","o":48.5,"h":49.54,"l":48.15,"c":49.49,"v":1021800},{"d":"2012-10-18","o":49.5,"h":49.9,"l":49.29,"c":49.57,"v":776400},{"d":"2012-10-19","o":49.22,"h":49.32,"l":47.96,"c":48.28,"v":1012600},{"d":"2012-10-22","o":47.82,"h":48.85,"l":47.76,"c":48.62,"v":688000},{"d":"2012-10-23","o":47.86,"h":48.16,"l":47.24,"c":47.88,"v":671100},{"d":"2012-10-24","o":48.13,"h":48.15,"l":47.18,"c":47.36,"v":651000},{"d":"2012-10-25","o":47.78,"h":47.84,"l":47.13,"c":47.42,"v":1017000},{"d":"2012-10-26","o":47.22,"h":47.9,"l":47.06,"c":47.57,"v":741400},{"d":"2012-10-31","o":45.8,"h":46.26,"l":44.2,"c":45.51,"v":2857700},{"d":"2012-11-01","o":45.74,"h":47.09,"l":44.8,"c":46.98,"v":2039700},{"d":"2012-11-02","o":47.25,"h":47.25,"l":45.71,"c":45.78,"v":1234100},{"d":"2012-11-05","o":45.66,"h":46.13,"l":45.5,"c":45.94,"v":1087300},{"d":"2012-11-06","o":46.17,"h":46.46,"l":46,"c":46.13,"v":974900},{"d":"2012-11-07","o":45.49,"h":45.64,"l":44.83,"c":44.96,"v":1466600},{"d":"2012-11-08","o":44.8,"h":44.92,"l":44.05,"c":44.27,"v":1012700},{"d":"2012-11-09","o":44.22,"h":44.69,"l":44.03,"c":44.32,"v":796500},{"d":"2012-11-12","o":44.37,"h":45.35,"l":44.34,"c":44.83,"v":1073400},{"d":"2012-11-13","o":44.45,"h":45.58,"l":44.01,"c":44.79,"v":1381000},{"d":"2012-11-14","o":45.12,"h":45.21,"l":43.25,"c":43.37,"v":1542600},{"d":"2012-11-15","o":43.28,"h":43.77,"l":42.48,"c":43.2,"v":2091600},{"d":"2012-11-16","o":43.37,"h":43.5,"l":42.78,"c":43.21,"v":2166200},{"d":"2012-11-19","o":43.74,"h":44.81,"l":43.64,"c":44.49,"v":1578300},{"d":"2012-11-20","o":44.4,"h":44.76,"l":44.06,"c":44.55,"v":984800},{"d":"2012-11-21","o":44.3,"h":44.8,"l":44,"c":44.61,"v":700800},{"d":"2012-11-23","o":44.92,"h":45.82,"l":44.77,"c":45.61,"v":609800},{"d":"2012-11-26","o":45.45,"h":45.6,"l":44.67,"c":45.08,"v":1025700},{"d":"2012-11-27","o":45.02,"h":45.9,"l":44.75,"c":45.45,"v":948100},{"d":"2012-11-28","o":45.36,"h":46.15,"l":45.03,"c":46.13,"v":1150100},{"d":"2012-11-29","o":46.36,"h":46.76,"l":46.18,"c":46.54,"v":883600},{"d":"2012-11-30","o":46.59,"h":46.72,"l":45.86,"c":46.15,"v":915000},{"d":"2012-12-03","o":46.56,"h":46.67,"l":45.32,"c":45.37,"v":850400},{"d":"2012-12-04","o":45.53,"h":46.28,"l":45.29,"c":46.15,"v":602400},{"d":"2012-12-05","o":46.19,"h":46.95,"l":46.11,"c":46.59,"v":651100},{"d":"2012-12-06","o":46.63,"h":46.68,"l":46.01,"c":46.28,"v":1041500},{"d":"2012-12-07","o":46.39,"h":46.8,"l":46.28,"c":46.6,"v":920600},{"d":"2012-12-10","o":46.41,"h":46.72,"l":46.1,"c":46.47,"v":1338400},{"d":"2012-12-11","o":46.44,"h":48.49,"l":45.88,"c":48.09,"v":2284000},{"d":"2012-12-12","o":48.4,"h":49.58,"l":48.25,"c":49.17,"v":1501400},{"d":"2012-12-13","o":48.9,"h":49.25,"l":48.49,"c":48.89,"v":1733700},{"d":"2012-12-14","o":48.7,"h":49.43,"l":48.66,"c":48.8,"v":932700},{"d":"2012-12-17","o":49.1,"h":49.32,"l":48.92,"c":49.15,"v":867300},{"d":"2012-12-18","o":49.14,"h":49.85,"l":49.09,"c":49.41,"v":963800},{"d":"2012-12-19","o":49.51,"h":49.69,"l":48.87,"c":48.88,"v":821600},{"d":"2012-12-20","o":48.87,"h":49.33,"l":48.61,"c":49.17,"v":995100},{"d":"2012-12-21","o":48.38,"h":48.75,"l":48.02,"c":48.68,"v":1192700},{"d":"2012-12-24","o":48.48,"h":48.81,"l":48.09,"c":48.61,"v":201000},{"d":"2012-12-26","o":48.59,"h":49.24,"l":48.52,"c":48.61,"v":379600},{"d":"2012-12-27","o":48.67,"h":48.93,"l":48.18,"c":48.78,"v":798900},{"d":"2012-12-28","o":48.32,"h":48.37,"l":47.94,"c":48.07,"v":531900},{"d":"2012-12-31","o":47.85,"h":49.16,"l":47.72,"c":49.12,"v":645400},{"d":"2013-01-02","o":50.44,"h":50.6,"l":49.61,"c":50.19,"v":1064900},{"d":"2013-01-03","o":50.16,"h":50.7,"l":50.03,"c":50.37,"v":1001100},{"d":"2013-01-04","o":50.55,"h":50.96,"l":50.28,"c":50.78,"v":593500},{"d":"2013-01-07","o":50.51,"h":50.82,"l":50.04,"c":50.35,"v":930700},{"d":"2013-01-08","o":50.36,"h":50.66,"l":49.96,"c":50.19,"v":810000},{"d":"2013-01-09","o":50.54,"h":50.95,"l":50.21,"c":50.9,"v":665400},{"d":"2013-01-10","o":51.11,"h":51.23,"l":50.62,"c":50.99,"v":600600},{"d":"2013-01-11","o":50.89,"h":51.22,"l":50.73,"c":51.07,"v":497500},{"d":"2013-01-14","o":51.01,"h":51.19,"l":50.59,"c":51,"v":415400},{"d":"2013-01-15","o":50.69,"h":51.58,"l":50.62,"c":51.4,"v":553100},{"d":"2013-01-16","o":51.31,"h":51.6,"l":51.15,"c":51.18,"v":503700},{"d":"2013-01-17","o":51.35,"h":51.87,"l":51.3,"c":51.86,"v":597300},{"d":"2013-01-18","o":52.09,"h":52.09,"l":51.51,"c":51.67,"v":567700},{"d":"2013-01-22","o":51.61,"h":52.35,"l":51.46,"c":52.13,"v":1127000},{"d":"2013-01-23","o":52,"h":52.05,"l":51.5,"c":51.84,"v":727600},{"d":"2013-01-24","o":51.82,"h":52.4,"l":51.73,"c":52.17,"v":695700},{"d":"2013-01-25","o":52.44,"h":53.65,"l":52.31,"c":53.54,"v":1102900},{"d":"2013-01-28","o":53.92,"h":54.23,"l":53.45,"c":54.18,"v":1061700},{"d":"2013-01-29","o":54.08,"h":54.42,"l":53.87,"c":53.99,"v":1283600},{"d":"2013-01-30","o":54.04,"h":54.23,"l":53.54,"c":53.6,"v":790100},{"d":"2013-01-31","o":53.44,"h":54,"l":52.85,"c":53,"v":1489500},{"d":"2013-02-01","o":53.44,"h":53.89,"l":52.71,"c":52.88,"v":1955800},{"d":"2013-02-04","o":52.39,"h":52.77,"l":51.82,"c":52.5,"v":2043500},{"d":"2013-02-05","o":53.43,"h":54.34,"l":52.2,"c":53.54,"v":2105700},{"d":"2013-02-06","o":53.39,"h":54.55,"l":53.03,"c":54.4,"v":1651800},{"d":"2013-02-07","o":54.35,"h":54.46,"l":53.36,"c":53.48,"v":1223600},{"d":"2013-02-08","o":53.5,"h":54.66,"l":53.46,"c":54.44,"v":929700},{"d":"2013-02-11","o":54.3,"h":54.94,"l":54.01,"c":54.87,"v":920400},{"d":"2013-02-12","o":54.8,"h":55.04,"l":54.22,"c":54.61,"v":938100},{"d":"2013-02-13","o":54.82,"h":55.02,"l":53.43,"c":53.81,"v":1525100},{"d":"2013-02-14","o":53.61,"h":54.3,"l":53.47,"c":53.8,"v":1107200},{"d":"2013-02-15","o":53.9,"h":53.96,"l":53.35,"c":53.68,"v":935800},{"d":"2013-02-19","o":53.87,"h":54.52,"l":53.54,"c":53.86,"v":736300},{"d":"2013-02-20","o":53.85,"h":53.96,"l":51.84,"c":51.91,"v":1571200},{"d":"2013-02-21","o":51.77,"h":51.87,"l":50.24,"c":50.49,"v":1082300},{"d":"2013-02-22","o":50.79,"h":51.18,"l":50.31,"c":50.7,"v":782200},{"d":"2013-02-25","o":51.13,"h":51.32,"l":49.25,"c":49.31,"v":1455300},{"d":"2013-02-26","o":49.52,"h":50.36,"l":49.06,"c":50.15,"v":1132400},{"d":"2013-02-27","o":50.16,"h":51.14,"l":49.9,"c":50.86,"v":757800},{"d":"2013-02-28","o":50.81,"h":51.74,"l":50.71,"c":51.48,"v":1085600},{"d":"2013-03-01","o":51.11,"h":51.51,"l":50.2,"c":51.26,"v":1630400},{"d":"2013-03-04","o":50.95,"h":51.28,"l":50.52,"c":50.93,"v":882900},{"d":"2013-03-05","o":51.45,"h":52.97,"l":51.44,"c":52.56,"v":1127600},{"d":"2013-03-06","o":52.91,"h":52.97,"l":52.43,"c":52.6,"v":1234300},{"d":"2013-03-07","o":52.69,"h":53,"l":52.43,"c":52.69,"v":908800},{"d":"2013-03-08","o":53.01,"h":54.01,"l":52.86,"c":53.97,"v":1076800},{"d":"2013-03-11","o":53.81,"h":54.52,"l":53.54,"c":54.52,"v":919000},{"d":"2013-03-12","o":54.52,"h":54.52,"l":53.9,"c":54.15,"v":496300},{"d":"2013-03-13","o":54.15,"h":54.37,"l":53.83,"c":54.27,"v":778600},{"d":"2013-03-14","o":54.58,"h":55.15,"l":54.45,"c":55.12,"v":451400},{"d":"2013-03-15","o":54.92,"h":55.02,"l":54.32,"c":54.84,"v":1642500},{"d":"2013-03-18","o":53.89,"h":54.77,"l":53.86,"c":54.11,"v":629200},{"d":"2013-03-19","o":53.35,"h":53.6,"l":52.45,"c":53.12,"v":899100},{"d":"2013-03-20","o":51.97,"h":52.8,"l":50.7,"c":51.03,"v":2210700},{"d":"2013-03-21","o":50.6,"h":51.08,"l":49.81,"c":50.22,"v":1066600},{"d":"2013-03-22","o":50.5,"h":51.51,"l":50.5,"c":50.77,"v":880100},{"d":"2013-03-25","o":51.33,"h":51.4,"l":50.22,"c":50.57,"v":1340200},{"d":"2013-03-26","o":50.78,"h":51.21,"l":50.72,"c":50.87,"v":1131600},{"d":"2013-03-27","o":50.54,"h":51.44,"l":50.35,"c":51.25,"v":1372700},{"d":"2013-03-28","o":51.41,"h":52.3,"l":51.16,"c":52.12,"v":1943200},{"d":"2013-04-01","o":52.21,"h":52.29,"l":51.38,"c":51.83,"v":1779700},{"d":"2013-04-02","o":52.21,"h":52.28,"l":50.41,"c":50.76,"v":1868200},{"d":"2013-04-03","o":50.85,"h":51.17,"l":49.93,"c":50.18,"v":2299200},{"d":"2013-04-04","o":50.19,"h":50.58,"l":49.87,"c":50.43,"v":1826700},{"d":"2013-04-05","o":49.64,"h":50.74,"l":49.34,"c":50.7,"v":1000400},{"d":"2013-04-08","o":50.75,"h":51.46,"l":50.43,"c":50.87,"v":918400},{"d":"2013-04-09","o":51.03,"h":51.17,"l":50,"c":50.66,"v":1225600},{"d":"2013-04-10","o":50.71,"h":51.29,"l":50.4,"c":51.2,"v":849000},{"d":"2013-04-11","o":51.2,"h":51.65,"l":50.86,"c":51.63,"v":949700},{"d":"2013-04-12","o":51.2,"h":51.53,"l":50.64,"c":50.92,"v":879800},{"d":"2013-04-15","o":50.56,"h":50.59,"l":48,"c":48.02,"v":1865600},{"d":"2013-04-16","o":48.66,"h":49.2,"l":48.16,"c":48.41,"v":1156500},{"d":"2013-04-17","o":48.05,"h":48.21,"l":47.29,"c":48.06,"v":1126400},{"d":"2013-04-18","o":48.28,"h":48.58,"l":47.76,"c":48.41,"v":1048900},{"d":"2013-04-19","o":48.61,"h":49.31,"l":48.19,"c":49.1,"v":861300},{"d":"2013-04-22","o":49.27,"h":49.77,"l":48.59,"c":49.6,"v":754500},{"d":"2013-04-23","o":49.86,"h":50.38,"l":49.49,"c":50.24,"v":931400},{"d":"2013-04-24","o":50.32,"h":50.9,"l":50.27,"c":50.79,"v":826300},{"d":"2013-04-25","o":51.14,"h":51.78,"l":50.82,"c":51.14,"v":989900},{"d":"2013-04-26","o":51.18,"h":51.18,"l":50.24,"c":50.67,"v":635900},{"d":"2013-04-29","o":50.84,"h":51.69,"l":50.7,"c":51.25,"v":1545600},{"d":"2013-04-30","o":53.35,"h":54.3,"l":53.05,"c":53.25,"v":2491400},{"d":"2013-05-01","o":53.21,"h":53.21,"l":51.67,"c":51.81,"v":1737800},{"d":"2013-05-02","o":52.1,"h":53.78,"l":51.99,"c":53.68,"v":1018800},{"d":"2013-05-03","o":54.39,"h":54.9,"l":54.04,"c":54.19,"v":952300},{"d":"2013-05-06","o":54.16,"h":54.66,"l":53.92,"c":54.48,"v":852000},{"d":"2013-05-07","o":54.71,"h":55.45,"l":54.6,"c":55.43,"v":1038400},{"d":"2013-05-08","o":55.34,"h":55.93,"l":55.15,"c":55.91,"v":715700},{"d":"2013-05-09","o":55.75,"h":56.28,"l":55.5,"c":56.01,"v":1333300},{"d":"2013-05-10","o":56.04,"h":56.28,"l":55.81,"c":56.24,"v":1026000},{"d":"2013-05-13","o":56.16,"h":56.32,"l":55.77,"c":56.24,"v":995900},{"d":"2013-05-14","o":56.14,"h":56.83,"l":55.85,"c":56.55,"v":751300},{"d":"2013-05-15","o":55.96,"h":55.96,"l":55.23,"c":55.56,"v":884800},{"d":"2013-05-16","o":55.36,"h":55.69,"l":54.61,"c":54.7,"v":733800},{"d":"2013-05-17","o":54.87,"h":55.37,"l":54.74,"c":55.01,"v":914500},{"d":"2013-05-20","o":55.07,"h":55.51,"l":54.89,"c":55.45,"v":751100},{"d":"2013-05-21","o":55.31,"h":55.68,"l":54.87,"c":55.49,"v":621500},{"d":"2013-05-22","o":55.41,"h":55.5,"l":53.19,"c":53.75,"v":1521200},{"d":"2013-05-23","o":53,"h":54.4,"l":52.66,"c":54.24,"v":815200},{"d":"2013-05-24","o":53.96,"h":53.97,"l":52.94,"c":53.52,"v":516600},{"d":"2013-05-28","o":54.25,"h":54.77,"l":54.04,"c":54.38,"v":679300},{"d":"2013-05-29","o":54.18,"h":55.12,"l":53.95,"c":54.99,"v":842400},{"d":"2013-05-30","o":55.07,"h":56.1,"l":54.74,"c":55.88,"v":1096800},{"d":"2013-05-31","o":55.62,"h":56.5,"l":55.42,"c":55.47,"v":700200},{"d":"2013-06-03","o":55.59,"h":56.17,"l":54.98,"c":56.1,"v":1065300},{"d":"2013-06-04","o":55.98,"h":56.5,"l":55.18,"c":55.62,"v":675800},{"d":"2013-06-05","o":55.21,"h":55.55,"l":54.69,"c":54.74,"v":658300},{"d":"2013-06-06","o":54.75,"h":55.23,"l":54.2,"c":54.75,"v":786100},{"d":"2013-06-07","o":55.05,"h":55.8,"l":54.6,"c":55.72,"v":572000},{"d":"2013-06-10","o":55.78,"h":56.32,"l":55.42,"c":55.88,"v":527400},{"d":"2013-06-11","o":54.97,"h":55.3,"l":54.43,"c":54.45,"v":826900},{"d":"2013-06-12","o":54.94,"h":55.08,"l":53.07,"c":53.33,"v":1064600},{"d":"2013-06-13","o":53.15,"h":54.54,"l":53.15,"c":54.41,"v":678700},{"d":"2013-06-14","o":54.42,"h":54.42,"l":53.78,"c":53.92,"v":547700},{"d":"2013-06-17","o":54.17,"h":54.83,"l":53.91,"c":54.34,"v":609700},{"d":"2013-06-18","o":54.3,"h":54.78,"l":54.26,"c":54.5,"v":682200},{"d":"2013-06-19","o":54.58,"h":54.84,"l":53.94,"c":53.95,"v":440000},{"d":"2013-06-20","o":53.24,"h":53.27,"l":52.12,"c":52.47,"v":651200},{"d":"2013-06-21","o":52.74,"h":52.79,"l":51.07,"c":52.02,"v":887100},{"d":"2013-06-24","o":51.27,"h":51.27,"l":50.29,"c":50.58,"v":945800},{"d":"2013-06-25","o":51.19,"h":51.51,"l":50.71,"c":51.02,"v":646400},{"d":"2013-06-26","o":51.65,"h":51.75,"l":50.89,"c":51.03,"v":723700},{"d":"2013-06-27","o":51.45,"h":51.55,"l":50.99,"c":51.31,"v":817800},{"d":"2013-06-28","o":51.23,"h":51.43,"l":50.05,"c":50.19,"v":1874900},{"d":"2013-07-01","o":50.36,"h":50.77,"l":49.63,"c":50.59,"v":1444500},{"d":"2013-07-02","o":50.66,"h":51.02,"l":50,"c":50.3,"v":1060400},{"d":"2013-07-03","o":50.23,"h":50.53,"l":49.95,"c":50.04,"v":419300},{"d":"2013-07-05","o":50.46,"h":50.5,"l":49.85,"c":50.39,"v":903400},{"d":"2013-07-08","o":51.46,"h":51.56,"l":50.86,"c":51.26,"v":1081700},{"d":"2013-07-09","o":51.74,"h":52.97,"l":51.74,"c":52.74,"v":1402200},{"d":"2013-07-10","o":52.69,"h":53.21,"l":52.53,"c":53.14,"v":841300},{"d":"2013-07-11","o":53.81,"h":54.48,"l":53.69,"c":54.19,"v":788100},{"d":"2013-07-12","o":54.07,"h":54.37,"l":53.76,"c":54.33,"v":809000},{"d":"2013-07-15","o":54.37,"h":54.71,"l":54.22,"c":54.37,"v":713400},{"d":"2013-07-16","o":54.7,"h":55.04,"l":54.22,"c":54.5,"v":852300},{"d":"2013-07-17","o":54.7,"h":54.89,"l":54.09,"c":54.14,"v":953000},{"d":"2013-07-18","o":54.22,"h":55,"l":54.21,"c":54.68,"v":708900},{"d":"2013-07-19","o":54.63,"h":55.46,"l":54.57,"c":55.23,"v":602300},{"d":"2013-07-22","o":55.56,"h":56.19,"l":55.46,"c":55.84,"v":722000},{"d":"2013-07-23","o":55.9,"h":56.21,"l":55.33,"c":55.62,"v":863400},{"d":"2013-07-24","o":55.63,"h":56.09,"l":54.89,"c":55.07,"v":1420800},{"d":"2013-07-25","o":54.97,"h":55.26,"l":54.63,"c":54.8,"v":1185700},{"d":"2013-07-26","o":54.43,"h":54.82,"l":54.24,"c":54.34,"v":779700},{"d":"2013-07-29","o":54.28,"h":54.88,"l":54.16,"c":54.42,"v":806000},{"d":"2013-07-30","o":54.64,"h":55.13,"l":54.25,"c":54.88,"v":1067100},{"d":"2013-07-31","o":56.95,"h":57,"l":55.64,"c":56.25,"v":1950600},{"d":"2013-08-01","o":57.3,"h":57.88,"l":56.45,"c":57.21,"v":2265900},{"d":"2013-08-02","o":57.08,"h":57.81,"l":56.78,"c":57.69,"v":860700},{"d":"2013-08-05","o":57.69,"h":58.54,"l":57.45,"c":58.54,"v":1039100},{"d":"2013-08-06","o":58.21,"h":58.36,"l":55.91,"c":56.17,"v":2253300},{"d":"2013-08-07","o":55.94,"h":55.94,"l":55.42,"c":55.7,"v":1421300},{"d":"2013-08-08","o":56.05,"h":57.09,"l":56.05,"c":56.95,"v":578300},{"d":"2013-08-09","o":56.81,"h":57.06,"l":56.2,"c":56.58,"v":756500},{"d":"2013-08-12","o":56.33,"h":57.45,"l":56.21,"c":57.45,"v":979000},{"d":"2013-08-13","o":57.62,"h":58.12,"l":57.37,"c":57.66,"v":709700},{"d":"2013-08-14","o":57.6,"h":58.04,"l":56.81,"c":57.04,"v":952400},{"d":"2013-08-15","o":56.17,"h":57.73,"l":55.56,"c":57.62,"v":2638500},{"d":"2013-08-16","o":57.57,"h":57.85,"l":56.14,"c":56.24,"v":1812400},{"d":"2013-08-19","o":56.24,"h":57.04,"l":56.23,"c":56.63,"v":1253600},{"d":"2013-08-20","o":56.79,"h":57.46,"l":56.24,"c":57.31,"v":920200},{"d":"2013-08-21","o":57.15,"h":57.26,"l":56.56,"c":56.58,"v":787700},{"d":"2013-08-22","o":57,"h":57.86,"l":56.91,"c":57.43,"v":496500},{"d":"2013-08-23","o":57.78,"h":57.86,"l":56.59,"c":57.43,"v":907500},{"d":"2013-08-26","o":57.62,"h":59,"l":57.49,"c":58.37,"v":986000},{"d":"2013-08-27","o":57.83,"h":58.1,"l":56.96,"c":57.3,"v":900600},{"d":"2013-08-28","o":57.19,"h":57.74,"l":56.97,"c":57.27,"v":769000},{"d":"2013-08-29","o":57.19,"h":58.03,"l":56.93,"c":57.1,"v":559300},{"d":"2013-08-30","o":57.15,"h":57.77,"l":56.26,"c":56.56,"v":691600},{"d":"2013-09-03","o":57.4,"h":57.75,"l":56.08,"c":56.67,"v":1209900},{"d":"2013-09-04","o":56.6,"h":56.91,"l":56.15,"c":56.77,"v":782800},{"d":"2013-09-05","o":56.98,"h":57.63,"l":56.4,"c":57.26,"v":781500},{"d":"2013-09-06","o":57.55,"h":57.99,"l":56.89,"c":57.39,"v":447100},{"d":"2013-09-09","o":57.39,"h":58.54,"l":57.39,"c":58.26,"v":443500},{"d":"2013-09-10","o":58.38,"h":59.62,"l":58.32,"c":58.89,"v":790800},{"d":"2013-09-11","o":58.91,"h":59.32,"l":58.69,"c":59.11,"v":841500},{"d":"2013-09-12","o":58.89,"h":59.83,"l":58.71,"c":59.21,"v":889700},{"d":"2013-09-13","o":59.43,"h":59.43,"l":58.56,"c":58.87,"v":511000},{"d":"2013-09-16","o":59.7,"h":59.77,"l":59.13,"c":59.21,"v":563300},{"d":"2013-09-17","o":59.38,"h":59.64,"l":59.04,"c":59.16,"v":835100},{"d":"2013-09-18","o":59.01,"h":59.81,"l":58.66,"c":59.77,"v":739600},{"d":"2013-09-19","o":59.97,"h":60.65,"l":59.89,"c":60.54,"v":1048000},{"d":"2013-09-20","o":60.53,"h":60.7,"l":59.93,"c":60.19,"v":1971900},{"d":"2013-09-23","o":60.07,"h":60.55,"l":59.8,"c":60.44,"v":971000},{"d":"2013-09-24","o":60.42,"h":61.39,"l":60.06,"c":60.83,"v":1052000},{"d":"2013-09-25","o":60.92,"h":61.74,"l":60.57,"c":61.4,"v":944400},{"d":"2013-09-26","o":61.5,"h":61.88,"l":60.9,"c":61.25,"v":812700},{"d":"2013-09-27","o":60.92,"h":61.39,"l":60.74,"c":61.22,"v":1256700},{"d":"2013-09-30","o":60.6,"h":61.23,"l":60.2,"c":60.42,"v":1270100},{"d":"2013-10-01","o":60.49,"h":61.44,"l":60.33,"c":60.76,"v":1309000},{"d":"2013-10-02","o":60.66,"h":61.31,"l":60.4,"c":61.15,"v":923100},{"d":"2013-10-03","o":61.29,"h":61.77,"l":60.76,"c":61.44,"v":901200},{"d":"2013-10-04","o":61.51,"h":62.31,"l":61.28,"c":62.01,"v":792200},{"d":"2013-10-07","o":61.4,"h":61.77,"l":61.17,"c":61.3,"v":622300},{"d":"2013-10-08","o":61.46,"h":61.98,"l":60.62,"c":60.64,"v":527900},{"d":"2013-10-09","o":60.72,"h":61.26,"l":60.04,"c":60.82,"v":799600},{"d":"2013-10-10","o":61.44,"h":61.91,"l":60.83,"c":61.63,"v":1208500},{"d":"2013-10-11","o":61.61,"h":61.61,"l":60.48,"c":61.15,"v":1526000},{"d":"2013-10-14","o":61.05,"h":62.66,"l":60.75,"c":62.58,"v":797200},{"d":"2013-10-15","o":62.45,"h":62.92,"l":61.8,"c":61.97,"v":831200},{"d":"2013-10-16","o":62.43,"h":62.74,"l":62.13,"c":62.25,"v":625100},{"d":"2013-10-17","o":62.14,"h":63.03,"l":62.02,"c":62.71,"v":892600},{"d":"2013-10-18","o":63.07,"h":64.21,"l":62.67,"c":64.2,"v":729100},{"d":"2013-10-21","o":64.44,"h":64.6,"l":63.08,"c":63.52,"v":1143000},{"d":"2013-10-22","o":63.9,"h":64.5,"l":63.64,"c":64.42,"v":781700},{"d":"2013-10-23","o":63.85,"h":64.34,"l":63.47,"c":63.64,"v":907500},{"d":"2013-10-24","o":63.89,"h":64.42,"l":63.68,"c":64.19,"v":622800},{"d":"2013-10-25","o":64.44,"h":64.44,"l":62.72,"c":63.33,"v":1725300},{"d":"2013-10-28","o":63.22,"h":63.49,"l":62.61,"c":63.03,"v":1448700},{"d":"2013-10-29","o":61.62,"h":61.62,"l":58.01,"c":58.43,"v":3645000},{"d":"2013-10-30","o":58.43,"h":58.7,"l":57.15,"c":57.5,"v":2510700},{"d":"2013-10-31","o":57.41,"h":59.05,"l":57.31,"c":58.38,"v":1414600},{"d":"2013-11-01","o":58.57,"h":58.75,"l":57.77,"c":58.38,"v":1251100},{"d":"2013-11-04","o":58.45,"h":59.12,"l":58.43,"c":59,"v":1186200},{"d":"2013-11-05","o":58.96,"h":59.14,"l":58.04,"c":58.47,"v":1457500},{"d":"2013-11-06","o":58.78,"h":58.8,"l":57.47,"c":57.62,"v":1640300},{"d":"2013-11-07","o":57.7,"h":57.9,"l":57.29,"c":57.47,"v":1820100},{"d":"2013-11-08","o":57.75,"h":58.6,"l":57.6,"c":58.03,"v":1188400},{"d":"2013-11-11","o":57.12,"h":57.37,"l":56.44,"c":57.17,"v":2199900},{"d":"2013-11-12","o":57.24,"h":58.22,"l":57.11,"c":58.2,"v":1212100},{"d":"2013-11-13","o":57.91,"h":58.54,"l":57.27,"c":58.35,"v":1131500},{"d":"2013-11-14","o":58.32,"h":58.32,"l":57.63,"c":58.22,"v":934000},{"d":"2013-11-15","o":58.22,"h":58.45,"l":57.79,"c":58.22,"v":823100},{"d":"2013-11-18","o":58.4,"h":58.82,"l":57.78,"c":58.02,"v":940700},{"d":"2013-11-19","o":57.76,"h":57.98,"l":57.21,"c":57.38,"v":1283100},{"d":"2013-11-20","o":57.79,"h":58.12,"l":56.82,"c":56.92,"v":1312300},{"d":"2013-11-21","o":56.97,"h":57.48,"l":56.5,"c":57.46,"v":881000},{"d":"2013-11-22","o":57.35,"h":57.75,"l":57.18,"c":57.45,"v":1339900},{"d":"2013-11-25","o":57.67,"h":58.07,"l":57.26,"c":57.82,"v":1011500},{"d":"2013-11-26","o":57.82,"h":58.05,"l":57.29,"c":57.92,"v":795600},{"d":"2013-11-27","o":58.05,"h":58.4,"l":57.85,"c":58.23,"v":792100},{"d":"2013-11-29","o":58.22,"h":58.64,"l":57.98,"c":58.28,"v":414800},{"d":"2013-12-02","o":58.24,"h":58.98,"l":57.7,"c":58.26,"v":827900},{"d":"2013-12-03","o":57.96,"h":58.22,"l":57.49,"c":57.77,"v":1106500},{"d":"2013-12-04","o":57.58,"h":59.17,"l":57.44,"c":59,"v":1453200},{"d":"2013-12-05","o":58.94,"h":58.94,"l":58.09,"c":58.33,"v":872500},{"d":"2013-12-06","o":58.59,"h":59.19,"l":58.49,"c":58.98,"v":622300},{"d":"2013-12-09","o":58.87,"h":60.34,"l":58.77,"c":60.29,"v":960100},{"d":"2013-12-10","o":60.33,"h":61.39,"l":60.3,"c":60.48,"v":1105600},{"d":"2013-12-11","o":60.24,"h":60.44,"l":58.87,"c":59.05,"v":1000800},{"d":"2013-12-12","o":58.79,"h":59.4,"l":58.63,"c":59.11,"v":711000},{"d":"2013-12-13","o":59.15,"h":59.47,"l":58.59,"c":58.95,"v":681000},{"d":"2013-12-16","o":59.35,"h":60.76,"l":59.04,"c":60.58,"v":1138500},{"d":"2013-12-17","o":60.87,"h":61.14,"l":57.45,"c":57.58,"v":3250700},{"d":"2013-12-18","o":57.52,"h":57.58,"l":56.31,"c":57,"v":2237700},{"d":"2013-12-19","o":57.16,"h":57.73,"l":56.72,"c":57.16,"v":1754900},{"d":"2013-12-20","o":57.09,"h":58.11,"l":57,"c":57.62,"v":2192800},{"d":"2013-12-23","o":58.01,"h":58.59,"l":57.98,"c":58.45,"v":975000},{"d":"2013-12-24","o":58.45,"h":58.74,"l":58.3,"c":58.68,"v":632900},{"d":"2013-12-26","o":58.8,"h":59.2,"l":58.39,"c":59.01,"v":694000},{"d":"2013-12-27","o":59.17,"h":59.42,"l":58.79,"c":58.91,"v":561200},{"d":"2013-12-30","o":59.36,"h":59.39,"l":58.5,"c":58.53,"v":974100},{"d":"2013-12-31","o":58.65,"h":59.26,"l":58.5,"c":59.19,"v":886200},{"d":"2014-01-02","o":59.02,"h":59.02,"l":57.59,"c":57.69,"v":1332700},{"d":"2014-01-03","o":57.98,"h":58.63,"l":57.63,"c":58.5,"v":1005300},{"d":"2014-01-06","o":58.43,"h":58.52,"l":57.19,"c":57.24,"v":1249200},{"d":"2014-01-07","o":57.33,"h":57.91,"l":57.16,"c":57.6,"v":973200},{"d":"2014-01-08","o":57.4,"h":57.81,"l":56.8,"c":57.01,"v":1495700},{"d":"2014-01-09","o":57.5,"h":57.8,"l":56.45,"c":56.72,"v":1389100},{"d":"2014-01-10","o":56.83,"h":57.48,"l":56.42,"c":56.93,"v":1595700},{"d":"2014-01-13","o":57.1,"h":57.31,"l":56.45,"c":56.48,"v":957400},{"d":"2014-01-14","o":56.62,"h":56.9,"l":56.04,"c":56.3,"v":1308300},{"d":"2014-01-15","o":56.48,"h":56.71,"l":56.3,"c":56.52,"v":1310400},{"d":"2014-01-16","o":55.73,"h":55.78,"l":55.2,"c":55.35,"v":2581200},{"d":"2014-01-17","o":55.35,"h":55.55,"l":55.13,"c":55.41,"v":1682700},{"d":"2014-01-21","o":55.7,"h":55.97,"l":55.21,"c":55.6,"v":1473100},{"d":"2014-01-22","o":55.52,"h":55.65,"l":55.15,"c":55.23,"v":1086100},{"d":"2014-01-23","o":55.05,"h":55.49,"l":54.75,"c":55.4,"v":1814500},{"d":"2014-01-24","o":54.95,"h":55.07,"l":52.43,"c":53.08,"v":2554000},{"d":"2014-01-27","o":53.97,"h":54.06,"l":52.56,"c":53.12,"v":1417100},{"d":"2014-01-28","o":53.32,"h":54.02,"l":53.12,"c":53.79,"v":987100},{"d":"2014-01-29","o":53.5,"h":54.36,"l":53.2,"c":53.77,"v":1289700},{"d":"2014-01-30","o":53.93,"h":54.64,"l":53.43,"c":54.43,"v":1228500},{"d":"2014-01-31","o":53.82,"h":54.36,"l":53.28,"c":53.33,"v":1595600},{"d":"2014-02-03","o":53.24,"h":53.69,"l":52.21,"c":52.65,"v":2303600},{"d":"2014-02-04","o":51.8,"h":52.65,"l":50.87,"c":51.92,"v":3342900},{"d":"2014-02-05","o":51.36,"h":51.38,"l":49.93,"c":50.45,"v":3642100},{"d":"2014-02-06","o":50.5,"h":51.53,"l":50.5,"c":50.85,"v":1697000},{"d":"2014-02-07","o":51.14,"h":51.34,"l":50.67,"c":51.02,"v":1663500},{"d":"2014-02-10","o":51.1,"h":51.79,"l":50.76,"c":51.28,"v":1722900},{"d":"2014-02-11","o":51.27,"h":51.76,"l":51.12,"c":51.37,"v":1702500},{"d":"2014-02-12","o":51.21,"h":52.45,"l":50.92,"c":51.92,"v":1878500},{"d":"2014-02-13","o":51.71,"h":51.85,"l":51.23,"c":51.6,"v":1112800},{"d":"2014-02-14","o":51.63,"h":52.24,"l":51.52,"c":52.1,"v":685400},{"d":"2014-02-18","o":52.06,"h":52.28,"l":51.28,"c":51.98,"v":985500},{"d":"2014-02-19","o":51.79,"h":52.22,"l":51.62,"c":51.83,"v":1289800},{"d":"2014-02-20","o":51.83,"h":52.52,"l":51.83,"c":52.24,"v":1660700},{"d":"2014-02-21","o":52.47,"h":52.56,"l":51.49,"c":51.64,"v":1324100},{"d":"2014-02-24","o":51.84,"h":52.26,"l":51.6,"c":51.69,"v":1330800},{"d":"2014-02-25","o":51.53,"h":51.77,"l":51.08,"c":51.25,"v":1181400},{"d":"2014-02-26","o":51.38,"h":52.03,"l":51,"c":51.63,"v":1176300},{"d":"2014-02-27","o":51.38,"h":52.05,"l":51.04,"c":51.67,"v":1871700},{"d":"2014-02-28","o":51.67,"h":52.84,"l":51.61,"c":52.48,"v":1709200},{"d":"2014-03-03","o":52.11,"h":52.92,"l":51.99,"c":52.21,"v":1716200},{"d":"2014-03-04","o":52.71,"h":53.14,"l":52.04,"c":52.49,"v":1197400},{"d":"2014-03-05","o":52.6,"h":53.16,"l":52.4,"c":52.8,"v":984400},{"d":"2014-03-06","o":52.88,"h":53.76,"l":52.76,"c":53.54,"v":1024500},{"d":"2014-03-07","o":53.86,"h":54.61,"l":53.75,"c":54.17,"v":1525600},{"d":"2014-03-10","o":53.95,"h":53.95,"l":52.31,"c":53.12,"v":1724900},{"d":"2014-03-11","o":53.12,"h":54.01,"l":52.89,"c":53.13,"v":1162400},{"d":"2014-03-12","o":52.88,"h":53.22,"l":52.49,"c":52.82,"v":1174100},{"d":"2014-03-13","o":53.04,"h":53.15,"l":52.02,"c":52.45,"v":1319600},{"d":"2014-03-14","o":52.27,"h":52.85,"l":51.96,"c":52.05,"v":751100},{"d":"2014-03-17","o":52.45,"h":52.91,"l":52,"c":52.19,"v":925500},{"d":"2014-03-18","o":52.38,"h":53.07,"l":52.33,"c":52.53,"v":933500},{"d":"2014-03-19","o":52.41,"h":52.48,"l":51.71,"c":52.01,"v":1060100},{"d":"2014-03-20","o":51.91,"h":52.23,"l":51.72,"c":52,"v":1039600},{"d":"2014-03-21","o":52.41,"h":53.03,"l":52.16,"c":52.26,"v":2304800},{"d":"2014-03-24","o":52.55,"h":53.29,"l":52.45,"c":52.99,"v":1372300},{"d":"2014-03-25","o":53.32,"h":54.13,"l":53.17,"c":54,"v":1707300},{"d":"2014-03-26","o":54.12,"h":54.33,"l":53.16,"c":53.23,"v":2530200},{"d":"2014-03-27","o":53.36,"h":53.69,"l":52.85,"c":53.62,"v":1546100},{"d":"2014-03-28","o":53.85,"h":54.24,"l":53.73,"c":54.07,"v":828800},{"d":"2014-03-31","o":54.21,"h":55.27,"l":53.74,"c":55.16,"v":1760700},{"d":"2014-04-01","o":54.89,"h":55.81,"l":54.62,"c":54.76,"v":1731600},{"d":"2014-04-02","o":54.74,"h":55.5,"l":54.47,"c":55.26,"v":1046300},{"d":"2014-04-03","o":55.37,"h":55.5,"l":54.76,"c":55.08,"v":865100},{"d":"2014-04-04","o":55.46,"h":56.13,"l":55.37,"c":55.51,"v":1635700},{"d":"2014-04-07","o":55.28,"h":55.3,"l":54.52,"c":54.81,"v":1534400},{"d":"2014-04-08","o":54.95,"h":55.92,"l":54.66,"c":55.77,"v":1128000},{"d":"2014-04-09","o":56.04,"h":56.15,"l":55.3,"c":56.04,"v":1136600},{"d":"2014-04-10","o":56.01,"h":56.74,"l":55.57,"c":55.6,"v":2187800},{"d":"2014-04-11","o":55.29,"h":55.57,"l":54.08,"c":54.38,"v":1258000},{"d":"2014-04-14","o":54.76,"h":54.76,"l":53.92,"c":54.45,"v":1476500},{"d":"2014-04-15","o":54.46,"h":56.13,"l":54.33,"c":56.1,"v":2717400},{"d":"2014-04-16","o":56.49,"h":56.84,"l":56.1,"c":56.5,"v":1327700},{"d":"2014-04-17","o":56.49,"h":57.14,"l":56.28,"c":56.63,"v":915900},{"d":"2014-04-21","o":56.55,"h":56.66,"l":56.08,"c":56.5,"v":887700},{"d":"2014-04-22","o":56.41,"h":56.92,"l":56.13,"c":56.71,"v":866200},{"d":"2014-04-23","o":56.83,"h":57.33,"l":56.61,"c":56.71,"v":919500},{"d":"2014-04-24","o":57.25,"h":57.28,"l":56.19,"c":57.28,"v":1155000},{"d":"2014-04-25","o":57.28,"h":57.51,"l":56.64,"c":56.94,"v":877600},{"d":"2014-04-28","o":57.08,"h":57.21,"l":56.41,"c":56.8,"v":1698600},{"d":"2014-04-29","o":58.29,"h":59.18,"l":56.33,"c":56.4,"v":3139000},{"d":"2014-04-30","o":55.35,"h":55.94,"l":53.91,"c":55.7,"v":2699300},{"d":"2014-05-01","o":55.6,"h":55.73,"l":54.51,"c":54.91,"v":1489400},{"d":"2014-05-02","o":54.89,"h":55.48,"l":54.59,"c":54.81,"v":982900},{"d":"2014-05-05","o":54.51,"h":54.67,"l":53.95,"c":54.54,"v":752600},{"d":"2014-05-06","o":54.44,"h":55.04,"l":54.23,"c":54.66,"v":898400},{"d":"2014-05-07","o":54.85,"h":55.52,"l":54.55,"c":55.23,"v":1217300},{"d":"2014-05-08","o":55.11,"h":55.96,"l":54.64,"c":55.17,"v":1499500},{"d":"2014-05-09","o":55.08,"h":55.16,"l":54.6,"c":55.15,"v":1182000},{"d":"2014-05-12","o":55.4,"h":55.67,"l":54.9,"c":55.09,"v":958900},{"d":"2014-05-13","o":55.02,"h":55.15,"l":54.48,"c":55.02,"v":791200},{"d":"2014-05-14","o":54.74,"h":54.75,"l":54.08,"c":54.5,"v":1068700},{"d":"2014-05-15","o":54.33,"h":54.73,"l":53.47,"c":53.98,"v":1384000},{"d":"2014-05-16","o":53.88,"h":54.2,"l":53.69,"c":54.08,"v":804600},{"d":"2014-05-19","o":53.99,"h":54.32,"l":53.92,"c":54.07,"v":1567300},{"d":"2014-05-20","o":54,"h":54.24,"l":53.28,"c":53.65,"v":1608800},{"d":"2014-05-21","o":53.86,"h":54.32,"l":53.64,"c":53.89,"v":682900},{"d":"2014-05-22","o":53.85,"h":54.34,"l":53.85,"c":53.94,"v":532800},{"d":"2014-05-23","o":54.03,"h":54.4,"l":53.87,"c":54.05,"v":858400},{"d":"2014-05-27","o":54.34,"h":54.61,"l":53.82,"c":54.04,"v":935200},{"d":"2014-05-28","o":54.12,"h":54.53,"l":53.83,"c":54.24,"v":658600},{"d":"2014-05-29","o":54.33,"h":54.62,"l":53.8,"c":54.51,"v":724600},{"d":"2014-05-30","o":54.36,"h":54.44,"l":53.88,"c":53.96,"v":1003300},{"d":"2014-06-02","o":53.96,"h":54.15,"l":53.7,"c":54.07,"v":578200},{"d":"2014-06-03","o":54,"h":54.67,"l":54,"c":54.46,"v":750600},{"d":"2014-06-04","o":54.38,"h":55.47,"l":54.38,"c":54.39,"v":1226400},{"d":"2014-06-05","o":54.64,"h":55.42,"l":54.59,"c":55.27,"v":1049700},{"d":"2014-06-06","o":55.29,"h":56.04,"l":55.29,"c":55.67,"v":890300},{"d":"2014-06-09","o":55.71,"h":56.49,"l":55.66,"c":56.2,"v":999600},{"d":"2014-06-10","o":55.94,"h":56.2,"l":55.25,"c":55.34,"v":1074500},{"d":"2014-06-11","o":55.03,"h":55.13,"l":54.7,"c":55.11,"v":766800},{"d":"2014-06-12","o":54.89,"h":55.26,"l":54.53,"c":54.6,"v":1519900},{"d":"2014-06-13","o":54.7,"h":54.96,"l":54.53,"c":54.68,"v":534600},{"d":"2014-06-16","o":54.49,"h":54.76,"l":54.24,"c":54.42,"v":1008500},{"d":"2014-06-17","o":54.34,"h":54.66,"l":53.95,"c":54.37,"v":848200},{"d":"2014-06-18","o":54.32,"h":54.89,"l":53.87,"c":54.88,"v":1168200},{"d":"2014-06-19","o":54.95,"h":55.76,"l":54.94,"c":55.52,"v":1075200},{"d":"2014-06-20","o":55.52,"h":56.5,"l":55.49,"c":56.46,"v":1282500},{"d":"2014-06-23","o":56.61,"h":57.46,"l":56.57,"c":56.9,"v":1706000},{"d":"2014-06-24","o":56.74,"h":57.3,"l":55.66,"c":55.71,"v":1116700},{"d":"2014-06-25","o":55.52,"h":56.02,"l":55.38,"c":55.67,"v":731600},{"d":"2014-06-26","o":55.62,"h":56.17,"l":55.6,"c":56.11,"v":821700},{"d":"2014-06-27","o":56.06,"h":56.97,"l":56,"c":56.09,"v":1291600},{"d":"2014-06-30","o":56.26,"h":57.15,"l":55.5,"c":56.22,"v":1876600},{"d":"2014-07-01","o":56.39,"h":56.61,"l":55.22,"c":55.52,"v":1583000},{"d":"2014-07-02","o":55.59,"h":55.82,"l":55.15,"c":55.53,"v":867500},{"d":"2014-07-03","o":55.92,"h":56.35,"l":55.86,"c":56.08,"v":600600},{"d":"2014-07-07","o":56.19,"h":56.19,"l":55.43,"c":55.78,"v":936500},{"d":"2014-07-08","o":55.54,"h":55.83,"l":55.06,"c":55.11,"v":1208700},{"d":"2014-07-09","o":54.66,"h":54.89,"l":53.6,"c":53.9,"v":2725000},{"d":"2014-07-10","o":53.25,"h":53.89,"l":53.08,"c":53.29,"v":1417500},{"d":"2014-07-11","o":53.27,"h":53.68,"l":53.02,"c":53.52,"v":1232100},{"d":"2014-07-14","o":53.75,"h":54.12,"l":53.48,"c":53.52,"v":1076600},{"d":"2014-07-15","o":53.38,"h":53.54,"l":53.03,"c":53.3,"v":1643800},{"d":"2014-07-16","o":53.36,"h":53.97,"l":52.93,"c":53.69,"v":1546500},{"d":"2014-07-17","o":53.6,"h":54.25,"l":53.22,"c":53.22,"v":1806600},{"d":"2014-07-18","o":53.1,"h":53.65,"l":53.02,"c":53.1,"v":977500},{"d":"2014-07-21","o":52.84,"h":53.29,"l":52.65,"c":52.85,"v":1208100},{"d":"2014-07-22","o":53.31,"h":53.99,"l":53.3,"c":53.69,"v":1222900},{"d":"2014-07-23","o":53.74,"h":53.74,"l":52.72,"c":52.85,"v":944800},{"d":"2014-07-24","o":52.65,"h":52.97,"l":52.36,"c":52.88,"v":1998800},{"d":"2014-07-25","o":52.78,"h":52.81,"l":52.13,"c":52.33,"v":1099800},{"d":"2014-07-28","o":52.21,"h":52.28,"l":51.38,"c":52.03,"v":2362600},{"d":"2014-07-29","o":51.1,"h":51.42,"l":49.36,"c":49.59,"v":5339800},{"d":"2014-07-30","o":49.78,"h":49.9,"l":49.07,"c":49.31,"v":2270800},{"d":"2014-07-31","o":49,"h":49.27,"l":48.67,"c":48.71,"v":2139200},{"d":"2014-08-01","o":48.63,"h":48.9,"l":47.94,"c":48.23,"v":2058900},{"d":"2014-08-04","o":48.17,"h":48.58,"l":47.76,"c":48.12,"v":2091600},{"d":"2014-08-05","o":47.96,"h":48.64,"l":47.78,"c":48.28,"v":2403500},{"d":"2014-08-06","o":48.09,"h":48.7,"l":48.02,"c":48.18,"v":1273900},{"d":"2014-08-07","o":48.43,"h":48.76,"l":48.15,"c":48.2,"v":964100},{"d":"2014-08-08","o":48.33,"h":48.86,"l":48.14,"c":48.8,"v":911800},{"d":"2014-08-11","o":49.15,"h":49.37,"l":48.85,"c":49.19,"v":899300},{"d":"2014-08-12","o":49.2,"h":49.49,"l":49.04,"c":49.38,"v":1284700},{"d":"2014-08-13","o":49.14,"h":49.34,"l":48.07,"c":48.11,"v":1448500},{"d":"2014-08-14","o":48.23,"h":48.73,"l":47.92,"c":48.73,"v":1203900},{"d":"2014-08-15","o":48.8,"h":49.05,"l":48.23,"c":48.49,"v":843700},{"d":"2014-08-18","o":48.68,"h":49.32,"l":48.68,"c":49.29,"v":1086000},{"d":"2014-08-19","o":49.14,"h":49.3,"l":48.79,"c":48.92,"v":1245700},{"d":"2014-08-20","o":48.85,"h":49.15,"l":48.48,"c":48.84,"v":1177300},{"d":"2014-08-21","o":49.06,"h":49.66,"l":48.62,"c":49.24,"v":1185100},{"d":"2014-08-22","o":48.44,"h":48.98,"l":48.13,"c":48.39,"v":1321600},{"d":"2014-08-25","o":48.74,"h":48.9,"l":48.48,"c":48.56,"v":745100},{"d":"2014-08-26","o":48.69,"h":48.76,"l":48.39,"c":48.42,"v":796000},{"d":"2014-08-27","o":48.49,"h":48.98,"l":48.42,"c":48.51,"v":1166900},{"d":"2014-08-28","o":48.28,"h":48.45,"l":48.01,"c":48.23,"v":1109800},{"d":"2014-08-29","o":48.4,"h":49,"l":48.4,"c":48.84,"v":1327400},{"d":"2014-09-02","o":48.84,"h":49.11,"l":48.17,"c":48.32,"v":907400},{"d":"2014-09-03","o":48.53,"h":49.07,"l":48.05,"c":48.2,"v":995600},{"d":"2014-09-04","o":48.25,"h":49.09,"l":48.25,"c":48.42,"v":995000},{"d":"2014-09-05","o":48.3,"h":48.33,"l":47.89,"c":48.26,"v":645900},{"d":"2014-09-08","o":48.13,"h":48.3,"l":47.88,"c":48.12,"v":466400},{"d":"2014-09-09","o":47.99,"h":48.06,"l":47.62,"c":47.72,"v":847400},{"d":"2014-09-10","o":47.72,"h":47.93,"l":47.18,"c":47.34,"v":1110300},{"d":"2014-09-11","o":47.07,"h":47.33,"l":46.73,"c":47.14,"v":908600},{"d":"2014-09-12","o":46.96,"h":47.23,"l":46.62,"c":46.78,"v":865900},{"d":"2014-09-15","o":46.58,"h":47.16,"l":46.35,"c":47.04,"v":723000},{"d":"2014-09-16","o":46.81,"h":46.98,"l":46.38,"c":46.43,"v":1401200},{"d":"2014-09-17","o":46.63,"h":46.94,"l":46.36,"c":46.4,"v":1004200},{"d":"2014-09-18","o":46.43,"h":46.58,"l":46.23,"c":46.41,"v":724600},{"d":"2014-09-19","o":46.61,"h":46.66,"l":45.82,"c":46.09,"v":1435300},{"d":"2014-09-22","o":45.79,"h":45.88,"l":45.44,"c":45.52,"v":919700},{"d":"2014-09-23","o":45.36,"h":45.83,"l":45.07,"c":45.76,"v":1470100},{"d":"2014-09-24","o":45.77,"h":46.01,"l":45.57,"c":45.81,"v":1162700},{"d":"2014-09-25","o":45.52,"h":45.71,"l":45.32,"c":45.45,"v":1543100},{"d":"2014-09-26","o":45.45,"h":46.13,"l":45.37,"c":46.06,"v":1205300},{"d":"2014-09-29","o":45.65,"h":46.06,"l":45.24,"c":45.98,"v":1140900},{"d":"2014-09-30","o":46.11,"h":46.55,"l":45.43,"c":45.46,"v":1689000},{"d":"2014-10-01","o":45.24,"h":45.87,"l":45,"c":45.31,"v":1679900},{"d":"2014-10-02","o":45.28,"h":45.95,"l":45.13,"c":45.75,"v":2343800},{"d":"2014-10-03","o":46.14,"h":46.51,"l":46.03,"c":46.44,"v":1968700},{"d":"2014-10-06","o":46.73,"h":47.37,"l":46.57,"c":47.1,"v":1615100},{"d":"2014-10-07","o":44.5,"h":44.94,"l":42,"c":42.13,"v":7252600},{"d":"2014-10-08","o":42.68,"h":43,"l":41.83,"c":42.75,"v":4386400},{"d":"2014-10-09","o":42.63,"h":42.91,"l":42.18,"c":42.24,"v":2192900},{"d":"2014-10-10","o":42.15,"h":42.91,"l":42,"c":42.08,"v":1893700},{"d":"2014-10-13","o":42.22,"h":43.19,"l":42.12,"c":42.34,"v":2173800},{"d":"2014-10-14","o":42.63,"h":44.68,"l":42.52,"c":43.62,"v":2194400},{"d":"2014-10-15","o":43.19,"h":45.08,"l":42.93,"c":44.77,"v":2424800},{"d":"2014-10-16","o":44.14,"h":45.46,"l":44.02,"c":45.23,"v":1706600},{"d":"2014-10-17","o":45.41,"h":45.47,"l":43.45,"c":43.53,"v":2451700},{"d":"2014-10-20","o":43.5,"h":43.51,"l":42.44,"c":43.4,"v":1869700},{"d":"2014-10-21","o":43.76,"h":44.83,"l":43.53,"c":44.7,"v":1121500},{"d":"2014-10-22","o":44.81,"h":45.31,"l":43.96,"c":43.98,"v":1046000},{"d":"2014-10-23","o":44.72,"h":45.26,"l":44.52,"c":45,"v":1294500},{"d":"2014-10-24","o":45.02,"h":45.53,"l":44.65,"c":45.3,"v":951400},{"d":"2014-10-27","o":44.97,"h":45.03,"l":44.2,"c":44.64,"v":1260100},{"d":"2014-10-28","o":45.11,"h":46.13,"l":44.51,"c":45.26,"v":2513600},{"d":"2014-10-29","o":45.31,"h":45.74,"l":44.14,"c":44.32,"v":1767500},{"d":"2014-10-30","o":44.07,"h":44.21,"l":43.46,"c":43.95,"v":1546800},{"d":"2014-10-31","o":44.48,"h":44.48,"l":43.77,"c":44.31,"v":1409600},{"d":"2014-11-03","o":44.31,"h":44.33,"l":43.13,"c":43.53,"v":1545000},{"d":"2014-11-04","o":43.26,"h":43.42,"l":43.1,"c":43.3,"v":929900},{"d":"2014-11-05","o":43.6,"h":43.88,"l":43.19,"c":43.58,"v":1012200},{"d":"2014-11-06","o":43.68,"h":44.97,"l":43.55,"c":44.64,"v":1215900},{"d":"2014-11-07","o":44.67,"h":45.82,"l":44.66,"c":45.55,"v":895300},{"d":"2014-11-10","o":45.5,"h":45.8,"l":44.92,"c":45.24,"v":1117200},{"d":"2014-11-11","o":45.26,"h":45.4,"l":44.95,"c":45.11,"v":813300},{"d":"2014-11-12","o":44.8,"h":45.25,"l":44.53,"c":44.85,"v":1052000},{"d":"2014-11-13","o":44.66,"h":45.1,"l":43.68,"c":44.09,"v":1138900},{"d":"2014-11-14","o":43.87,"h":44.53,"l":43.75,"c":44.18,"v":1125200},{"d":"2014-11-17","o":43.99,"h":44.61,"l":43.56,"c":44.46,"v":743200},{"d":"2014-11-18","o":44.42,"h":44.91,"l":44.09,"c":44.59,"v":723900},{"d":"2014-11-19","o":44.37,"h":44.81,"l":43.84,"c":44,"v":1216700},{"d":"2014-11-20","o":43.75,"h":44.38,"l":43.65,"c":44.17,"v":1097600},{"d":"2014-11-21","o":44.76,"h":45.23,"l":44.72,"c":44.94,"v":1436100},{"d":"2014-11-24","o":45.01,"h":45.39,"l":44.22,"c":44.41,"v":1460900},{"d":"2014-11-25","o":44.56,"h":44.83,"l":43.89,"c":44.66,"v":1682100},{"d":"2014-11-26","o":44.01,"h":44.02,"l":42.83,"c":43.61,"v":2504800},{"d":"2014-11-28","o":43.4,"h":43.4,"l":42.1,"c":42.19,"v":1242500},{"d":"2014-12-01","o":42.2,"h":43.32,"l":41.56,"c":43.11,"v":2239000},{"d":"2014-12-02","o":43.07,"h":43.89,"l":42.97,"c":43.42,"v":2071500},{"d":"2014-12-03","o":43.45,"h":44.46,"l":43.45,"c":43.84,"v":1470600},{"d":"2014-12-04","o":43.72,"h":43.73,"l":43.19,"c":43.64,"v":779200},{"d":"2014-12-05","o":43.63,"h":44.14,"l":43.48,"c":43.88,"v":1038500},{"d":"2014-12-08","o":43.71,"h":44.15,"l":43.2,"c":43.44,"v":1098800},{"d":"2014-12-09","o":43.05,"h":44.01,"l":43,"c":43.98,"v":966600},{"d":"2014-12-10","o":43.63,"h":43.65,"l":42.94,"c":43,"v":1626600},{"d":"2014-12-11","o":43.01,"h":43.41,"l":42.75,"c":42.92,"v":1299200},{"d":"2014-12-12","o":42.49,"h":42.49,"l":41.85,"c":42.16,"v":2300900},{"d":"2014-12-15","o":42.75,"h":44.16,"l":42.38,"c":43.85,"v":3877300},{"d":"2014-12-16","o":43.78,"h":45.36,"l":43.61,"c":43.93,"v":3428900},{"d":"2014-12-17","o":44.17,"h":44.39,"l":43.3,"c":44.16,"v":1888400},{"d":"2014-12-18","o":44.79,"h":44.92,"l":43.87,"c":44.49,"v":1314000},{"d":"2014-12-19","o":44.49,"h":45.52,"l":44.41,"c":45.29,"v":2040200},{"d":"2014-12-22","o":45.33,"h":45.44,"l":44.74,"c":45,"v":2037400},{"d":"2014-12-23","o":45.33,"h":46.4,"l":45.18,"c":46.27,"v":1414900},{"d":"2014-12-24","o":46.15,"h":46.19,"l":45.46,"c":45.46,"v":570500},{"d":"2014-12-26","o":45.7,"h":46.34,"l":45.5,"c":46.08,"v":758100},{"d":"2014-12-29","o":46.15,"h":46.62,"l":45.84,"c":46.41,"v":863000},{"d":"2014-12-30","o":46.17,"h":46.34,"l":45.46,"c":45.71,"v":966900},{"d":"2014-12-31","o":45.9,"h":45.9,"l":44.98,"c":45.2,"v":1603100},{"d":"2015-01-02","o":45.21,"h":45.47,"l":44.6,"c":45.02,"v":1208600},{"d":"2015-01-05","o":44.73,"h":44.73,"l":42.83,"c":42.95,"v":1472700},{"d":"2015-01-06","o":43.19,"h":43.36,"l":42.2,"c":42.75,"v":1440300},{"d":"2015-01-07","o":42.86,"h":42.92,"l":42.07,"c":42.72,"v":1502200},{"d":"2015-01-08","o":43.05,"h":43.65,"l":42.57,"c":43.63,"v":1085700},{"d":"2015-01-09","o":43.75,"h":43.8,"l":42.96,"c":43.17,"v":835500},{"d":"2015-01-12","o":43,"h":43.41,"l":42.63,"c":43.23,"v":1126300},{"d":"2015-01-13","o":43.49,"h":43.81,"l":42.79,"c":43.25,"v":775300},{"d":"2015-01-14","o":42.93,"h":43.54,"l":42.43,"c":43.48,"v":1074600},{"d":"2015-01-15","o":43.81,"h":44.03,"l":42.99,"c":42.99,"v":970100},{"d":"2015-01-16","o":42.82,"h":43.52,"l":42.82,"c":43.33,"v":924300},{"d":"2015-01-20","o":43.38,"h":43.79,"l":43.01,"c":43.57,"v":998900},{"d":"2015-01-21","o":43.36,"h":43.98,"l":43.26,"c":43.88,"v":855600},{"d":"2015-01-22","o":44.17,"h":44.55,"l":43.88,"c":44.38,"v":1133300},{"d":"2015-01-23","o":44.15,"h":44.45,"l":43.55,"c":43.62,"v":798500},{"d":"2015-01-26","o":43.77,"h":44.61,"l":43.47,"c":44.58,"v":1233000},{"d":"2015-01-27","o":43.72,"h":43.92,"l":43.13,"c":43.3,"v":1082000},{"d":"2015-01-28","o":43.55,"h":43.55,"l":42.95,"c":43.02,"v":1032300},{"d":"2015-01-29","o":43,"h":43.8,"l":42.83,"c":43.64,"v":1045000},{"d":"2015-01-30","o":43.43,"h":43.67,"l":43.09,"c":43.34,"v":1424800},{"d":"2015-02-02","o":43.41,"h":44.78,"l":43.27,"c":44.71,"v":2092100},{"d":"2015-02-03","o":46.32,"h":49.27,"l":44.44,"c":48.96,"v":4260400},{"d":"2015-02-04","o":48.47,"h":49.11,"l":47.4,"c":47.62,"v":2820300},{"d":"2015-02-05","o":47.73,"h":48.89,"l":47.41,"c":48.84,"v":1411200},{"d":"2015-02-06","o":48.87,"h":49.2,"l":48.46,"c":48.89,"v":943400},{"d":"2015-02-09","o":48.54,"h":49.72,"l":48.54,"c":49.18,"v":1098000},{"d":"2015-02-10","o":49.3,"h":49.3,"l":48.17,"c":48.47,"v":987700},{"d":"2015-02-11","o":48.17,"h":48.95,"l":47.76,"c":48.8,"v":646400},{"d":"2015-02-12","o":49.27,"h":49.41,"l":48.44,"c":48.81,"v":747400},{"d":"2015-02-13","o":48.99,"h":50,"l":48.92,"c":49.78,"v":1231100},{"d":"2015-02-17","o":49.62,"h":49.97,"l":49.25,"c":49.85,"v":1107500},{"d":"2015-02-18","o":49.57,"h":50.95,"l":49.57,"c":50.52,"v":1181700},{"d":"2015-02-19","o":50.11,"h":50.77,"l":49.96,"c":50.49,"v":1112900},{"d":"2015-02-20","o":49.99,"h":50.49,"l":49.39,"c":50.46,"v":1056900},{"d":"2015-02-23","o":50.23,"h":50.59,"l":49.66,"c":49.85,"v":1001500},{"d":"2015-02-24","o":49.94,"h":50.52,"l":49.9,"c":50.08,"v":795800},{"d":"2015-02-25","o":50.13,"h":50.65,"l":49.89,"c":50.43,"v":868300},{"d":"2015-02-26","o":50.33,"h":50.78,"l":49.87,"c":49.95,"v":853600},{"d":"2015-02-27","o":49.77,"h":50.18,"l":49.53,"c":49.74,"v":794500},{"d":"2015-03-02","o":49.46,"h":50.21,"l":49.15,"c":49.94,"v":998000},{"d":"2015-03-03","o":50.02,"h":50.3,"l":49.79,"c":49.98,"v":698700},{"d":"2015-03-04","o":49.86,"h":50.04,"l":49.48,"c":49.96,"v":634000},{"d":"2015-03-05","o":49.9,"h":49.9,"l":49.2,"c":49.52,"v":706900},{"d":"2015-03-06","o":49.1,"h":49.51,"l":48.74,"c":48.79,"v":1000600},{"d":"2015-03-09","o":48.98,"h":49.69,"l":48.98,"c":49.19,"v":1058500},{"d":"2015-03-10","o":48.75,"h":49.15,"l":47.9,"c":48.01,"v":1872900},{"d":"2015-03-11","o":48.18,"h":48.18,"l":47.05,"c":47.35,"v":1645800},{"d":"2015-03-12","o":47.69,"h":47.78,"l":46.99,"c":47.36,"v":1259500},{"d":"2015-03-13","o":47.14,"h":47.29,"l":46.61,"c":47,"v":1248500},{"d":"2015-03-16","o":47.06,"h":47.45,"l":46.69,"c":47.2,"v":1031000},{"d":"2015-03-17","o":46.89,"h":47.42,"l":46.89,"c":47.02,"v":896900},{"d":"2015-03-18","o":46.75,"h":48.2,"l":46.53,"c":47.91,"v":912700},{"d":"2015-03-19","o":47.65,"h":47.65,"l":46.75,"c":47.32,"v":766300},{"d":"2015-03-20","o":47.59,"h":47.78,"l":47.32,"c":47.58,"v":1843300},{"d":"2015-03-23","o":47.63,"h":47.87,"l":47.26,"c":47.27,"v":887200},{"d":"2015-03-24","o":47.21,"h":47.38,"l":46.7,"c":47.06,"v":924600},{"d":"2015-03-25","o":47.27,"h":47.34,"l":46.63,"c":46.92,"v":768100},{"d":"2015-03-26","o":46.89,"h":47.21,"l":46.66,"c":46.71,"v":563600},{"d":"2015-03-27","o":46.56,"h":46.93,"l":46.18,"c":46.83,"v":594300},{"d":"2015-03-30","o":47.17,"h":48.39,"l":47.1,"c":48.07,"v":1049400},{"d":"2015-03-31","o":47.87,"h":48.11,"l":47.46,"c":47.64,"v":883500},{"d":"2015-04-01","o":47.66,"h":47.9,"l":47.21,"c":47.48,"v":835800},{"d":"2015-04-02","o":47.33,"h":48.43,"l":47.33,"c":47.6,"v":868300},{"d":"2015-04-06","o":46.39,"h":47.44,"l":46.18,"c":46.96,"v":2037700},{"d":"2015-04-07","o":46.88,"h":47.03,"l":46.44,"c":46.92,"v":1108600},{"d":"2015-04-08","o":47.09,"h":47.64,"l":46.87,"c":47.04,"v":882800},{"d":"2015-04-09","o":47.04,"h":47.47,"l":46.98,"c":47.15,"v":983800},{"d":"2015-04-10","o":47.52,"h":47.92,"l":47.5,"c":47.72,"v":674700},{"d":"2015-04-13","o":47.82,"h":47.96,"l":47.23,"c":47.35,"v":437600},{"d":"2015-04-14","o":47.42,"h":47.65,"l":47.09,"c":47.3,"v":667400},{"d":"2015-04-15","o":47.56,"h":49.77,"l":47.41,"c":49.44,"v":1673700},{"d":"2015-04-16","o":48.32,"h":48.8,"l":47.81,"c":48.26,"v":1557400},{"d":"2015-04-17","o":47.84,"h":48.24,"l":47.38,"c":48.09,"v":805500},{"d":"2015-04-20","o":48.23,"h":48.82,"l":47.88,"c":48.74,"v":1265100},{"d":"2015-04-21","o":48.96,"h":49.07,"l":47.89,"c":48.32,"v":916600},{"d":"2015-04-22","o":48.37,"h":48.52,"l":47.97,"c":48.16,"v":1039900},{"d":"2015-04-23","o":48.57,"h":49.21,"l":48.45,"c":48.87,"v":1101400},{"d":"2015-04-24","o":48.39,"h":48.91,"l":48.12,"c":48.31,"v":1323500},{"d":"2015-04-27","o":48.37,"h":48.98,"l":48.23,"c":48.43,"v":2049100},{"d":"2015-04-28","o":49.04,"h":50.42,"l":47.62,"c":50,"v":4233400},{"d":"2015-04-29","o":49.9,"h":51.84,"l":49.78,"c":51.58,"v":2411000},{"d":"2015-04-30","o":51.5,"h":51.9,"l":51.08,"c":51.51,"v":1630000},{"d":"2015-05-01","o":51.9,"h":52.42,"l":51.34,"c":51.76,"v":1226600},{"d":"2015-05-04","o":51.65,"h":51.89,"l":51.39,"c":51.55,"v":877500},{"d":"2015-05-05","o":51.45,"h":51.97,"l":50.91,"c":51.07,"v":927400},{"d":"2015-05-06","o":51.44,"h":51.46,"l":50.86,"c":51.23,"v":737300},{"d":"2015-05-07","o":51.02,"h":51.02,"l":50.33,"c":50.89,"v":1215600},{"d":"2015-05-08","o":51.31,"h":51.41,"l":50.87,"c":50.96,"v":1407200},{"d":"2015-05-11","o":51,"h":51.47,"l":50.94,"c":51.29,"v":942000},{"d":"2015-05-12","o":51.14,"h":51.37,"l":50.79,"c":51,"v":648400},{"d":"2015-05-13","o":51.03,"h":51.71,"l":50.91,"c":51.43,"v":710600},{"d":"2015-05-14","o":51.65,"h":52.17,"l":51.31,"c":51.94,"v":572000},{"d":"2015-05-15","o":51.77,"h":51.77,"l":50.72,"c":51.14,"v":1349800},{"d":"2015-05-18","o":51,"h":51.2,"l":50.49,"c":50.99,"v":804900},{"d":"2015-05-19","o":50.94,"h":51.2,"l":50.34,"c":51.16,"v":969700},{"d":"2015-05-20","o":51.14,"h":51.33,"l":50.71,"c":51.15,"v":820500},{"d":"2015-05-21","o":51.25,"h":52.13,"l":51.25,"c":51.93,"v":909300},{"d":"2015-05-22","o":52,"h":52.41,"l":51.68,"c":51.86,"v":626700},{"d":"2015-05-26","o":51.51,"h":51.55,"l":51.03,"c":51.46,"v":785600},{"d":"2015-05-27","o":51.6,"h":52.03,"l":51.43,"c":51.83,"v":610300},{"d":"2015-05-28","o":51.61,"h":51.67,"l":51.08,"c":51.57,"v":758900},{"d":"2015-05-29","o":51.45,"h":51.47,"l":50.67,"c":50.78,"v":994700},{"d":"2015-06-01","o":50.99,"h":51.02,"l":49.86,"c":50.35,"v":968000},{"d":"2015-06-02","o":50.32,"h":50.84,"l":50.09,"c":50.6,"v":960100},{"d":"2015-06-03","o":50.76,"h":51.2,"l":50.5,"c":50.89,"v":515300},{"d":"2015-06-04","o":50.59,"h":51.12,"l":50.27,"c":50.88,"v":621400},{"d":"2015-06-05","o":50.66,"h":51.11,"l":50.17,"c":51.09,"v":458400},{"d":"2015-06-08","o":51,"h":51.25,"l":51,"c":51.02,"v":542500},{"d":"2015-06-09","o":51.16,"h":51.91,"l":50.85,"c":51.19,"v":1063100},{"d":"2015-06-10","o":51.5,"h":52.04,"l":51.34,"c":51.55,"v":625600},{"d":"2015-06-11","o":51.57,"h":51.81,"l":51.17,"c":51.41,"v":783100},{"d":"2015-06-12","o":51.29,"h":51.57,"l":50.94,"c":51.13,"v":650000},{"d":"2015-06-15","o":50.79,"h":51.34,"l":50.4,"c":51.14,"v":801300},{"d":"2015-06-16","o":51.16,"h":51.4,"l":51,"c":51.35,"v":715900},{"d":"2015-06-17","o":51.65,"h":52.04,"l":51.28,"c":51.45,"v":699800},{"d":"2015-06-18","o":51.44,"h":51.99,"l":51.17,"c":51.7,"v":586200},{"d":"2015-06-19","o":52.63,"h":53.68,"l":52.34,"c":52.68,"v":1924900},{"d":"2015-06-22","o":53.8,"h":55.04,"l":53.79,"c":54.97,"v":2041500},{"d":"2015-06-23","o":54.98,"h":56.07,"l":54.97,"c":55.07,"v":959500},{"d":"2015-06-24","o":54.83,"h":55.18,"l":54.49,"c":54.75,"v":1017500},{"d":"2015-06-25","o":54.6,"h":54.84,"l":54.23,"c":54.38,"v":1030300},{"d":"2015-06-26","o":54.54,"h":56.62,"l":54.28,"c":56.33,"v":2577300},{"d":"2015-06-29","o":55.51,"h":56.69,"l":55.42,"c":55.61,"v":1274900},{"d":"2015-06-30","o":55.96,"h":57.26,"l":55.47,"c":56.78,"v":1927100},{"d":"2015-07-01","o":56.92,"h":56.94,"l":54.86,"c":55.25,"v":2019200},{"d":"2015-07-02","o":55.47,"h":55.96,"l":54.98,"c":55.23,"v":954600},{"d":"2015-07-06","o":54.78,"h":55.29,"l":54.31,"c":54.52,"v":1299000},{"d":"2015-07-07","o":54.35,"h":54.35,"l":53.47,"c":54.25,"v":1341200},{"d":"2015-07-08","o":53.91,"h":54,"l":53.32,"c":53.6,"v":1095500},{"d":"2015-07-09","o":54.23,"h":54.5,"l":53.44,"c":53.44,"v":760600},{"d":"2015-07-10","o":54.38,"h":54.43,"l":53.52,"c":53.97,"v":740000},{"d":"2015-07-13","o":54.71,"h":55,"l":54.19,"c":54.65,"v":814400},{"d":"2015-07-14","o":54.7,"h":54.84,"l":54.17,"c":54.59,"v":691400},{"d":"2015-07-15","o":54.92,"h":55.4,"l":54.44,"c":54.56,"v":1021400},{"d":"2015-07-16","o":55.02,"h":55.18,"l":54.65,"c":54.94,"v":1152000},{"d":"2015-07-17","o":54.91,"h":54.91,"l":53.81,"c":54.2,"v":996000},{"d":"2015-07-20","o":54.22,"h":54.4,"l":53.7,"c":54.01,"v":505600},{"d":"2015-07-21","o":53.77,"h":54.35,"l":53.33,"c":53.48,"v":844300},{"d":"2015-07-22","o":53.27,"h":54.02,"l":52.93,"c":53.74,"v":757100},{"d":"2015-07-23","o":53.56,"h":53.82,"l":52.42,"c":53.2,"v":1274300},{"d":"2015-07-24","o":53.18,"h":53.18,"l":52.26,"c":52.3,"v":1296700},{"d":"2015-07-27","o":52.21,"h":52.45,"l":51.53,"c":51.76,"v":1395100},{"d":"2015-07-28","o":53.5,"h":54.19,"l":50.26,"c":52.24,"v":3723400},{"d":"2015-07-29","o":52.32,"h":55.02,"l":52.32,"c":54.89,"v":2345600},{"d":"2015-07-30","o":54.52,"h":55.04,"l":53.97,"c":54.88,"v":1041600},{"d":"2015-07-31","o":55.05,"h":55.11,"l":54.56,"c":55.01,"v":868300},{"d":"2015-08-03","o":54.97,"h":55.04,"l":54.04,"c":54.6,"v":831400},{"d":"2015-08-04","o":54.67,"h":55.15,"l":54.2,"c":54.47,"v":554600},{"d":"2015-08-05","o":54.85,"h":56,"l":54.85,"c":55.74,"v":929500},{"d":"2015-08-06","o":55.74,"h":56.35,"l":55.21,"c":56.24,"v":1015900},{"d":"2015-08-07","o":56.18,"h":57.15,"l":56.03,"c":56.93,"v":1281100},{"d":"2015-08-10","o":57.14,"h":57.9,"l":56.83,"c":57.87,"v":874500},{"d":"2015-08-11","o":57.18,"h":57.63,"l":56.72,"c":57.08,"v":556800},{"d":"2015-08-12","o":56.81,"h":56.81,"l":54.14,"c":54.93,"v":1638100},{"d":"2015-08-13","o":54.75,"h":54.92,"l":53.84,"c":54.31,"v":1049300},{"d":"2015-08-14","o":54.49,"h":54.74,"l":54.03,"c":54.66,"v":1043500},{"d":"2015-08-17","o":54.31,"h":54.33,"l":53.06,"c":53.72,"v":1195300},{"d":"2015-08-18","o":53.54,"h":53.77,"l":52.9,"c":53.22,"v":860800},{"d":"2015-08-19","o":53,"h":53.01,"l":51.74,"c":52.04,"v":1111700},{"d":"2015-08-20","o":51.88,"h":52.36,"l":51.66,"c":51.66,"v":1662800},{"d":"2015-08-21","o":50.76,"h":51.04,"l":48.82,"c":48.84,"v":2117500},{"d":"2015-08-24","o":46.23,"h":48.72,"l":45.28,"c":46.82,"v":1965200},{"d":"2015-08-25","o":47.98,"h":48.08,"l":46.26,"c":46.29,"v":1589700},{"d":"2015-08-26","o":47.25,"h":47.39,"l":46.42,"c":47.09,"v":1108800},{"d":"2015-08-27","o":47.59,"h":48.98,"l":47.37,"c":48.66,"v":1108400},{"d":"2015-08-28","o":48.32,"h":49.08,"l":48.29,"c":48.9,"v":914400},{"d":"2015-08-31","o":48.73,"h":49.68,"l":48.31,"c":49.04,"v":953900},{"d":"2015-09-01","o":48.03,"h":48.2,"l":46.95,"c":47.26,"v":1575300},{"d":"2015-09-02","o":47.72,"h":47.91,"l":47.12,"c":47.91,"v":1105800},{"d":"2015-09-03","o":47.69,"h":48.7,"l":47.45,"c":48.56,"v":1041000},{"d":"2015-09-04","o":48.11,"h":48.33,"l":47.53,"c":47.57,"v":872800},{"d":"2015-09-08","o":48.41,"h":48.6,"l":47.94,"c":48.46,"v":919000},{"d":"2015-09-09","o":48.78,"h":49.49,"l":48.33,"c":48.44,"v":970900},{"d":"2015-09-10","o":48.35,"h":48.65,"l":47.88,"c":48.46,"v":1054000},{"d":"2015-09-11","o":48.03,"h":48.28,"l":47.18,"c":47.4,"v":969300},{"d":"2015-09-14","o":47.41,"h":47.7,"l":46.85,"c":47.34,"v":730800},{"d":"2015-09-15","o":47.5,"h":48.23,"l":47.25,"c":48.14,"v":859000},{"d":"2015-09-16","o":48.27,"h":48.47,"l":47.15,"c":47.46,"v":1405800},{"d":"2015-09-17","o":47.25,"h":47.36,"l":46.57,"c":46.69,"v":1187800},{"d":"2015-09-18","o":46.13,"h":46.22,"l":45.25,"c":45.66,"v":2435300},{"d":"2015-09-21","o":45.96,"h":46.16,"l":45.38,"c":45.79,"v":921400},{"d":"2015-09-22","o":45.18,"h":45.8,"l":44.65,"c":45.66,"v":1379300},{"d":"2015-09-23","o":45.68,"h":45.75,"l":44.79,"c":44.84,"v":1245400},{"d":"2015-09-24","o":43.77,"h":45.2,"l":43.21,"c":44.95,"v":2125200},{"d":"2015-09-25","o":45.01,"h":46.69,"l":44.96,"c":45.89,"v":1915100},{"d":"2015-09-28","o":45.62,"h":45.87,"l":45,"c":45.6,"v":1424700},{"d":"2015-09-29","o":45.67,"h":46.41,"l":45.5,"c":46.36,"v":1188900},{"d":"2015-09-30","o":46.83,"h":47.14,"l":46.15,"c":46.63,"v":1771600},{"d":"2015-10-01","o":44.95,"h":45.39,"l":43.11,"c":43.83,"v":3223400},{"d":"2015-10-02","o":42.49,"h":44.04,"l":41.91,"c":44.02,"v":1615300},{"d":"2015-10-05","o":44.35,"h":45.86,"l":44.18,"c":45.78,"v":1638900},{"d":"2015-10-06","o":45.7,"h":46.46,"l":45.48,"c":46.26,"v":1659800},{"d":"2015-10-07","o":46.48,"h":47.01,"l":45.22,"c":46.3,"v":1328800},{"d":"2015-10-08","o":46.08,"h":47.71,"l":46.07,"c":47.58,"v":850600},{"d":"2015-10-09","o":47.72,"h":47.98,"l":46.78,"c":47.01,"v":910200},{"d":"2015-10-12","o":47.05,"h":47.34,"l":45.98,"c":46.31,"v":864200},{"d":"2015-10-13","o":45.95,"h":46.07,"l":45.07,"c":45.61,"v":1637900},{"d":"2015-10-14","o":45.53,"h":45.93,"l":44.96,"c":45.45,"v":933500},{"d":"2015-10-15","o":45.33,"h":45.43,"l":43.87,"c":44.71,"v":1396800},{"d":"2015-10-16","o":44.85,"h":44.85,"l":43.88,"c":44.24,"v":1043200},{"d":"2015-10-19","o":44.1,"h":44.14,"l":43.3,"c":43.86,"v":848200},{"d":"2015-10-20","o":43.66,"h":44.88,"l":43.37,"c":44.37,"v":1019200},{"d":"2015-10-21","o":44.51,"h":45.78,"l":44.5,"c":44.86,"v":1093100},{"d":"2015-10-22","o":44.92,"h":46.68,"l":44.77,"c":46.25,"v":1217700},{"d":"2015-10-23","o":46.46,"h":46.77,"l":45.98,"c":46.33,"v":1060000},{"d":"2015-10-26","o":46.3,"h":46.5,"l":44.76,"c":44.84,"v":1146900},{"d":"2015-10-27","o":44.34,"h":44.57,"l":43.68,"c":44.41,"v":1655000},{"d":"2015-10-28","o":45.68,"h":48.63,"l":44.04,"c":48.6,"v":3874300},{"d":"2015-10-29","o":48.63,"h":49,"l":48.24,"c":48.65,"v":1576000},{"d":"2015-10-30","o":48.71,"h":49.02,"l":48,"c":48.39,"v":1410900},{"d":"2015-11-02","o":48.58,"h":50.27,"l":48.54,"c":50.08,"v":1758300},{"d":"2015-11-03","o":50.07,"h":50.16,"l":49.43,"c":49.51,"v":1298100},{"d":"2015-11-04","o":49.8,"h":49.83,"l":47.83,"c":48,"v":1568500},{"d":"2015-11-05","o":48.11,"h":49.31,"l":47.77,"c":48.65,"v":1049500},{"d":"2015-11-06","o":48.58,"h":48.73,"l":47.43,"c":48.39,"v":914300},{"d":"2015-11-09","o":48.27,"h":48.3,"l":47.47,"c":47.87,"v":881800},{"d":"2015-11-10","o":47.72,"h":48.82,"l":47.72,"c":48.47,"v":1207000},{"d":"2015-11-11","o":48.69,"h":48.69,"l":47.45,"c":47.59,"v":777100},{"d":"2015-11-12","o":47.09,"h":47.17,"l":45.34,"c":45.45,"v":1301300},{"d":"2015-11-13","o":45.42,"h":46.29,"l":45.12,"c":46.18,"v":1281500},{"d":"2015-11-16","o":46.05,"h":47.14,"l":46.05,"c":47.09,"v":758900},{"d":"2015-11-17","o":47.33,"h":47.33,"l":46.5,"c":46.75,"v":600700},{"d":"2015-11-18","o":47.12,"h":48.16,"l":46.91,"c":48.13,"v":882100},{"d":"2015-11-19","o":47.85,"h":48.54,"l":47.64,"c":48.21,"v":696900},{"d":"2015-11-20","o":48.45,"h":49.26,"l":48.31,"c":48.64,"v":680600},{"d":"2015-11-23","o":48.25,"h":49.13,"l":48.11,"c":48.14,"v":686600},{"d":"2015-11-24","o":47.92,"h":49.45,"l":47.36,"c":49.14,"v":1074400},{"d":"2015-11-25","o":49.63,"h":50.38,"l":49.21,"c":49.8,"v":1230800},{"d":"2015-11-27","o":49.73,"h":50.31,"l":49.67,"c":50.04,"v":427200},{"d":"2015-11-30","o":50.3,"h":50.73,"l":49.81,"c":50.26,"v":1435300},{"d":"2015-12-01","o":50.03,"h":51.23,"l":50.03,"c":50.78,"v":1308800},{"d":"2015-12-02","o":50.77,"h":51.31,"l":50.5,"c":51.13,"v":1283900},{"d":"2015-12-03","o":51.11,"h":51.46,"l":49.83,"c":50,"v":947200},{"d":"2015-12-04","o":49.89,"h":51.52,"l":49.79,"c":51.44,"v":1178800},{"d":"2015-12-07","o":51.28,"h":51.39,"l":50.3,"c":50.56,"v":933500},{"d":"2015-12-08","o":49.83,"h":50.82,"l":49.38,"c":50.53,"v":1342700},{"d":"2015-12-09","o":50.38,"h":51.73,"l":50.18,"c":50.26,"v":1109500},{"d":"2015-12-10","o":50.28,"h":50.85,"l":50.14,"c":50.44,"v":854700},{"d":"2015-12-11","o":49.67,"h":49.71,"l":48.48,"c":49.03,"v":1208200},{"d":"2015-12-14","o":49.2,"h":49.61,"l":48.46,"c":49.42,"v":1051900},{"d":"2015-12-15","o":49.52,"h":49.75,"l":45.53,"c":46.04,"v":4139200},{"d":"2015-12-16","o":46.04,"h":46.41,"l":44.63,"c":45.5,"v":2178500},{"d":"2015-12-17","o":45.53,"h":45.67,"l":44.46,"c":44.58,"v":1288700},{"d":"2015-12-18","o":44.53,"h":44.53,"l":43.71,"c":43.97,"v":1525100},{"d":"2015-12-21","o":44.29,"h":44.54,"l":43.73,"c":44.31,"v":824800},{"d":"2015-12-22","o":44.42,"h":45.4,"l":44.41,"c":45.06,"v":605600},{"d":"2015-12-23","o":45.47,"h":46.16,"l":45.23,"c":46.05,"v":560700},{"d":"2015-12-24","o":46.02,"h":46.41,"l":45.81,"c":46.05,"v":254100},{"d":"2015-12-28","o":45.92,"h":46.25,"l":45.43,"c":46.09,"v":693400},{"d":"2015-12-29","o":46.3,"h":46.67,"l":42.94,"c":46.16,"v":650600},{"d":"2015-12-30","o":46.18,"h":46.95,"l":45.86,"c":46.23,"v":725400},{"d":"2015-12-31","o":45.85,"h":46.25,"l":45.39,"c":45.39,"v":1099700},{"d":"2016-01-04","o":44.38,"h":45.04,"l":43.45,"c":45,"v":1574200},{"d":"2016-01-05","o":45,"h":45.86,"l":44.98,"c":45.65,"v":1330100},{"d":"2016-01-06","o":44.76,"h":45.67,"l":44.73,"c":45.23,"v":1097200},{"d":"2016-01-07","o":44.21,"h":45.81,"l":43.94,"c":45.26,"v":2583100},{"d":"2016-01-08","o":45.54,"h":45.96,"l":44.85,"c":45.07,"v":1273400},{"d":"2016-01-11","o":45.12,"h":45.53,"l":44.64,"c":45.21,"v":1626300},{"d":"2016-01-12","o":45.7,"h":46.09,"l":44.02,"c":45.32,"v":1109300},{"d":"2016-01-13","o":45.63,"h":46.79,"l":44.87,"c":44.97,"v":1904700},{"d":"2016-01-14","o":45.23,"h":45.77,"l":44,"c":45.12,"v":1402200},{"d":"2016-01-15","o":43.91,"h":45.48,"l":43.76,"c":44.73,"v":2289600},{"d":"2016-01-19","o":45.25,"h":45.68,"l":43.84,"c":44.61,"v":1304400},{"d":"2016-01-20","o":43.77,"h":44.86,"l":43.2,"c":44.47,"v":1400100},{"d":"2016-01-21","o":44.47,"h":44.88,"l":43.92,"c":44.23,"v":1292900},{"d":"2016-01-22","o":45.13,"h":46.64,"l":45.1,"c":45.95,"v":1118200},{"d":"2016-01-25","o":45.63,"h":46.02,"l":44.16,"c":44.25,"v":1007700},{"d":"2016-01-26","o":44.75,"h":46.96,"l":44.66,"c":46.58,"v":1554100},{"d":"2016-01-27","o":46.28,"h":48.46,"l":45.45,"c":46.96,"v":1305700},{"d":"2016-01-28","o":47.6,"h":48.18,"l":46.2,"c":47.15,"v":1137800},{"d":"2016-01-29","o":47.79,"h":48.79,"l":47.29,"c":48.77,"v":1737100},{"d":"2016-02-01","o":48.49,"h":49.2,"l":47.48,"c":48.33,"v":2173000},{"d":"2016-02-02","o":46.02,"h":46.76,"l":42.4,"c":44.02,"v":4289300},{"d":"2016-02-03","o":44.08,"h":45.06,"l":42.99,"c":44.55,"v":1673000},{"d":"2016-02-04","o":44.49,"h":48.1,"l":44.4,"c":47.18,"v":2005500},{"d":"2016-02-05","o":46.8,"h":47.53,"l":46.69,"c":47.31,"v":1512200},{"d":"2016-02-08","o":46.52,"h":47.5,"l":46.17,"c":46.88,"v":1235600},{"d":"2016-02-09","o":46.08,"h":46.75,"l":45.32,"c":46.38,"v":1261400},{"d":"2016-02-10","o":46.72,"h":46.87,"l":44.48,"c":45.03,"v":1142400},{"d":"2016-02-11","o":44.05,"h":46.06,"l":43.75,"c":45.68,"v":1276600},{"d":"2016-02-12","o":46.69,"h":46.69,"l":44.96,"c":45.72,"v":839000},{"d":"2016-02-16","o":46.69,"h":47.36,"l":45.96,"c":47.34,"v":1491600},{"d":"2016-02-17","o":48,"h":49.31,"l":47.78,"c":49.25,"v":1147300},{"d":"2016-02-18","o":49.22,"h":49.66,"l":47.34,"c":47.76,"v":855000},{"d":"2016-02-19","o":46.88,"h":46.88,"l":43.79,"c":46.4,"v":1160800},{"d":"2016-02-22","o":46.89,"h":47.62,"l":46.53,"c":47.25,"v":1302000},{"d":"2016-02-23","o":47.14,"h":47.79,"l":46.62,"c":46.69,"v":705600},{"d":"2016-02-24","o":45.95,"h":47.26,"l":45.58,"c":47.1,"v":665300},{"d":"2016-02-25","o":47.96,"h":47.96,"l":46.93,"c":47.91,"v":734100},{"d":"2016-02-26","o":48.16,"h":48.44,"l":47.6,"c":47.89,"v":495700},{"d":"2016-02-29","o":48.01,"h":49.61,"l":47.36,"c":49.49,"v":1468700},{"d":"2016-03-01","o":49.8,"h":50.29,"l":48.98,"c":50.28,"v":921900},{"d":"2016-03-02","o":50.33,"h":50.69,"l":49.81,"c":50.51,"v":1086400},{"d":"2016-03-03","o":50.47,"h":51.11,"l":49.96,"c":51.06,"v":1793300},{"d":"2016-03-04","o":51.11,"h":52.65,"l":50.66,"c":52.2,"v":1311400},{"d":"2016-03-07","o":51.88,"h":53.35,"l":51.6,"c":53.28,"v":953500},{"d":"2016-03-08","o":52.8,"h":52.92,"l":51.37,"c":51.51,"v":1280600},{"d":"2016-03-09","o":51.85,"h":52.55,"l":51.55,"c":52.25,"v":578900},{"d":"2016-03-10","o":52.27,"h":52.27,"l":50.2,"c":51.44,"v":1019300},{"d":"2016-03-11","o":51.96,"h":52.16,"l":51.16,"c":52.02,"v":652200},{"d":"2016-03-14","o":51.69,"h":52.18,"l":51.1,"c":51.31,"v":833800},{"d":"2016-03-15","o":50.46,"h":50.97,"l":49.8,"c":50.69,"v":1185600},{"d":"2016-03-16","o":50.73,"h":51.94,"l":50.43,"c":51.91,"v":706100},{"d":"2016-03-17","o":51.91,"h":53,"l":51.66,"c":52.6,"v":1057300},{"d":"2016-03-18","o":52.58,"h":53.02,"l":51.75,"c":52.25,"v":1472500},{"d":"2016-03-21","o":52.24,"h":52.76,"l":51.79,"c":52.08,"v":605000},{"d":"2016-03-22","o":51.56,"h":51.98,"l":51.28,"c":51.71,"v":593000},{"d":"2016-03-23","o":51.47,"h":51.78,"l":50.48,"c":50.99,"v":855500},{"d":"2016-03-24","o":50.66,"h":51.19,"l":50.03,"c":51.01,"v":581700},{"d":"2016-03-28","o":51.21,"h":51.22,"l":50.19,"c":50.64,"v":559300},{"d":"2016-03-29","o":50.38,"h":51.52,"l":50.38,"c":51.35,"v":657700},{"d":"2016-03-30","o":51.5,"h":51.81,"l":51.17,"c":51.39,"v":617600},{"d":"2016-03-31","o":51.45,"h":51.48,"l":49.59,"c":49.7,"v":1711500},{"d":"2016-04-01","o":49.14,"h":50.07,"l":48,"c":49.94,"v":1246700},{"d":"2016-04-04","o":49.83,"h":49.98,"l":49.16,"c":49.32,"v":529800},{"d":"2016-04-05","o":49.02,"h":49.73,"l":48.6,"c":48.68,"v":1215100},{"d":"2016-04-06","o":48.74,"h":48.95,"l":47.97,"c":48.93,"v":747700},{"d":"2016-04-07","o":48.56,"h":48.72,"l":47.87,"c":48.22,"v":899700},{"d":"2016-04-08","o":48.91,"h":49.44,"l":48.44,"c":48.63,"v":854000},{"d":"2016-04-11","o":48.96,"h":49.67,"l":48.45,"c":48.47,"v":572600},{"d":"2016-04-12","o":48.47,"h":49.29,"l":48.27,"c":48.93,"v":625800},{"d":"2016-04-13","o":49.61,"h":50.86,"l":49.41,"c":50.65,"v":1164100},{"d":"2016-04-14","o":50.75,"h":50.79,"l":50,"c":50.18,"v":944500},{"d":"2016-04-15","o":50.13,"h":50.39,"l":49.54,"c":50.25,"v":513800},{"d":"2016-04-18","o":50.25,"h":50.71,"l":49.65,"c":50.42,"v":442500},{"d":"2016-04-19","o":50.64,"h":52.29,"l":50.47,"c":52.26,"v":1025300},{"d":"2016-04-20","o":52.33,"h":53.3,"l":52.22,"c":52.87,"v":995200},{"d":"2016-04-21","o":53.08,"h":53.45,"l":52.45,"c":52.53,"v":688900},{"d":"2016-04-22","o":52.61,"h":53.45,"l":52.11,"c":53.04,"v":983700},{"d":"2016-04-25","o":53,"h":53.17,"l":52.47,"c":53.04,"v":808400},{"d":"2016-04-26","o":53.39,"h":53.58,"l":52.69,"c":53.23,"v":1607200},{"d":"2016-04-27","o":55,"h":56,"l":51.13,"c":53.97,"v":2950000},{"d":"2016-04-28","o":53.99,"h":54.46,"l":52.08,"c":53.36,"v":1566800},{"d":"2016-04-29","o":53.42,"h":54.64,"l":53.2,"c":53.47,"v":1468200},{"d":"2016-05-02","o":53.52,"h":53.65,"l":52.61,"c":53.24,"v":1139900},{"d":"2016-05-03","o":52.48,"h":52.79,"l":52.19,"c":52.58,"v":846500},{"d":"2016-05-04","o":52.4,"h":52.84,"l":51.32,"c":51.58,"v":1001100},{"d":"2016-05-05","o":51.94,"h":51.98,"l":50.74,"c":50.83,"v":891300},{"d":"2016-05-06","o":50.64,"h":51.81,"l":50.42,"c":51.38,"v":790100},{"d":"2016-05-09","o":50.87,"h":51.4,"l":50.41,"c":51.06,"v":1059000},{"d":"2016-05-10","o":51.3,"h":52.58,"l":51.09,"c":52.34,"v":1391900},{"d":"2016-05-11","o":52.2,"h":52.68,"l":51.88,"c":52.21,"v":588200},{"d":"2016-05-12","o":52.43,"h":52.88,"l":51.66,"c":52.43,"v":1277200},{"d":"2016-05-13","o":52.17,"h":52.39,"l":51.33,"c":51.47,"v":749700},{"d":"2016-05-16","o":51.62,"h":52.28,"l":51.6,"c":51.74,"v":825900},{"d":"2016-05-17","o":51.75,"h":52.29,"l":51,"c":51.24,"v":608300},{"d":"2016-05-18","o":51.07,"h":51.77,"l":50.81,"c":51.36,"v":881200},{"d":"2016-05-19","o":50.83,"h":51.15,"l":50.35,"c":51.02,"v":1097400},{"d":"2016-05-20","o":51.06,"h":51.37,"l":49.41,"c":49.8,"v":1810300},{"d":"2016-05-23","o":49.54,"h":50.62,"l":49.24,"c":50.05,"v":631300},{"d":"2016-05-24","o":50.58,"h":51.48,"l":50.32,"c":51.16,"v":1038900},{"d":"2016-05-25","o":51.5,"h":51.8,"l":51.1,"c":51.59,"v":718400},{"d":"2016-05-26","o":51.82,"h":51.91,"l":51.29,"c":51.51,"v":532500},{"d":"2016-05-27","o":51.35,"h":51.69,"l":50.93,"c":51.32,"v":472700},{"d":"2016-05-31","o":51.64,"h":52.93,"l":51.6,"c":51.93,"v":1119600},{"d":"2016-06-01","o":51.53,"h":52.26,"l":51.23,"c":51.84,"v":1126700},{"d":"2016-06-02","o":51.9,"h":52.62,"l":51.59,"c":52.59,"v":839300},{"d":"2016-06-03","o":52.71,"h":53.6,"l":52.64,"c":53.11,"v":831400},{"d":"2016-06-06","o":53.45,"h":55.1,"l":53.27,"c":54.99,"v":887900},{"d":"2016-06-07","o":54.85,"h":55.28,"l":54.59,"c":54.94,"v":690500},{"d":"2016-06-08","o":55.31,"h":55.31,"l":54.74,"c":54.89,"v":467700},{"d":"2016-06-09","o":54.24,"h":54.74,"l":53.02,"c":54.54,"v":366600},{"d":"2016-06-10","o":53.83,"h":54.42,"l":53.65,"c":53.78,"v":719300},{"d":"2016-06-13","o":53.64,"h":54.32,"l":52.86,"c":52.86,"v":697100},{"d":"2016-06-14","o":52.61,"h":53.14,"l":52.16,"c":52.6,"v":493800},{"d":"2016-06-15","o":52.89,"h":53.09,"l":52.27,"c":52.31,"v":483100},{"d":"2016-06-16","o":52.01,"h":52.04,"l":51.05,"c":51.88,"v":699600},{"d":"2016-06-17","o":52.07,"h":52.73,"l":51.88,"c":52.1,"v":1143200},{"d":"2016-06-20","o":52.52,"h":53.07,"l":52.39,"c":52.54,"v":587800},{"d":"2016-06-21","o":52.42,"h":52.42,"l":51.55,"c":51.57,"v":1046300},{"d":"2016-06-22","o":51.88,"h":52.48,"l":51.67,"c":51.86,"v":593000},{"d":"2016-06-23","o":52.67,"h":52.89,"l":51.9,"c":52.25,"v":672200},{"d":"2016-06-24","o":50.09,"h":50.3,"l":48.31,"c":48.33,"v":1875500},{"d":"2016-06-27","o":47,"h":47.37,"l":44.68,"c":45.51,"v":1914100},{"d":"2016-06-28","o":46.11,"h":46.56,"l":45.01,"c":46.12,"v":1159200},{"d":"2016-06-29","o":46.69,"h":47.16,"l":46.13,"c":46.45,"v":964800},{"d":"2016-06-30","o":46.72,"h":47.19,"l":46.18,"c":47.13,"v":1430900},{"d":"2016-07-01","o":47.13,"h":47.69,"l":46.98,"c":47.18,"v":966500},{"d":"2016-07-05","o":46.69,"h":46.96,"l":45.47,"c":46.22,"v":869900},{"d":"2016-07-06","o":45.93,"h":46.73,"l":45.74,"c":46.73,"v":993500},{"d":"2016-07-07","o":47,"h":47.32,"l":46.37,"c":46.69,"v":620200},{"d":"2016-07-08","o":47.23,"h":47.85,"l":47.23,"c":47.7,"v":586100},{"d":"2016-07-11","o":48.28,"h":48.35,"l":47.62,"c":47.84,"v":326900},{"d":"2016-07-12","o":48.47,"h":48.98,"l":48.06,"c":48.82,"v":482200},{"d":"2016-07-13","o":49.28,"h":49.33,"l":48.36,"c":48.75,"v":890500},{"d":"2016-07-14","o":49.49,"h":49.82,"l":49.16,"c":49.23,"v":680600},{"d":"2016-07-15","o":49.33,"h":49.62,"l":48.96,"c":49.32,"v":557800},{"d":"2016-07-18","o":48.96,"h":50,"l":48.89,"c":49.91,"v":546900},{"d":"2016-07-19","o":49.53,"h":49.53,"l":48.61,"c":48.99,"v":415000},{"d":"2016-07-20","o":49.06,"h":49.35,"l":48.79,"c":48.87,"v":474400},{"d":"2016-07-21","o":49.38,"h":50.21,"l":49.21,"c":49.31,"v":869400},{"d":"2016-07-22","o":48.93,"h":49.18,"l":47.94,"c":48.55,"v":760000},{"d":"2016-07-25","o":47.69,"h":47.69,"l":46.34,"c":47.26,"v":1291700},{"d":"2016-07-26","o":47.59,"h":48.77,"l":47.59,"c":48.41,"v":948800},{"d":"2016-07-27","o":48.61,"h":48.97,"l":48.35,"c":48.46,"v":624900},{"d":"2016-07-28","o":48.37,"h":48.6,"l":47.91,"c":47.96,"v":410500},{"d":"2016-07-29","o":47.67,"h":48.51,"l":47.65,"c":48.16,"v":518600},{"d":"2016-08-01","o":48.05,"h":48.83,"l":47.66,"c":48.38,"v":900900},{"d":"2016-08-02","o":48.35,"h":48.48,"l":47.77,"c":48.06,"v":654700},{"d":"2016-08-03","o":48,"h":49.13,"l":47.81,"c":48.77,"v":1057000},{"d":"2016-08-04","o":48.79,"h":49.71,"l":46.75,"c":46.86,"v":1644000},{"d":"2016-08-05","o":46.87,"h":48.56,"l":46.87,"c":48.42,"v":816600},{"d":"2016-08-08","o":48.65,"h":49.16,"l":48.33,"c":49.14,"v":944900},{"d":"2016-08-09","o":49.11,"h":49.56,"l":48.17,"c":48.74,"v":1222100},{"d":"2016-08-10","o":48.96,"h":49.16,"l":47.76,"c":47.89,"v":639800},{"d":"2016-08-11","o":47.88,"h":48.25,"l":47.73,"c":48,"v":678600},{"d":"2016-08-12","o":48,"h":48.24,"l":47.06,"c":47.15,"v":845100},{"d":"2016-08-15","o":47.34,"h":47.88,"l":47.34,"c":47.85,"v":519700},{"d":"2016-08-16","o":47.76,"h":47.87,"l":47.43,"c":47.6,"v":458100},{"d":"2016-08-17","o":47.54,"h":47.67,"l":46.94,"c":46.98,"v":623800},{"d":"2016-08-18","o":47,"h":47.3,"l":46.6,"c":46.66,"v":840900},{"d":"2016-08-19","o":47.24,"h":50.1,"l":46.82,"c":49.85,"v":2393700},{"d":"2016-08-22","o":49.38,"h":49.91,"l":48.93,"c":49.49,"v":860600},{"d":"2016-08-23","o":49.78,"h":49.94,"l":49.31,"c":49.52,"v":494400},{"d":"2016-08-24","o":49.45,"h":49.56,"l":49.02,"c":49.15,"v":504100},{"d":"2016-08-25","o":49.13,"h":49.13,"l":48.3,"c":48.58,"v":596000},{"d":"2016-08-26","o":48.58,"h":48.84,"l":47.77,"c":47.9,"v":554000},{"d":"2016-08-29","o":48.07,"h":48.78,"l":47.85,"c":48.56,"v":465000},{"d":"2016-08-30","o":48.56,"h":49.13,"l":48.39,"c":48.83,"v":1010500},{"d":"2016-08-31","o":48.76,"h":49.18,"l":48.1,"c":48.54,"v":870900},{"d":"2016-09-01","o":48.58,"h":48.83,"l":47.21,"c":47.44,"v":730100},{"d":"2016-09-02","o":47.81,"h":47.96,"l":47.29,"c":47.59,"v":523200},{"d":"2016-09-06","o":47.71,"h":48.09,"l":47.52,"c":47.94,"v":586600},{"d":"2016-09-07","o":47.82,"h":48.25,"l":47.46,"c":48.07,"v":602900},{"d":"2016-09-08","o":47.92,"h":48.15,"l":47.46,"c":48.1,"v":671200},{"d":"2016-09-09","o":47.77,"h":48,"l":46.87,"c":46.88,"v":562600},{"d":"2016-09-12","o":46.37,"h":47.57,"l":46.37,"c":47.48,"v":487200},{"d":"2016-09-13","o":46.89,"h":47.05,"l":46.4,"c":46.53,"v":583600},{"d":"2016-09-14","o":46.62,"h":46.7,"l":46.22,"c":46.46,"v":552800},{"d":"2016-09-15","o":46.54,"h":47.19,"l":46.46,"c":47.11,"v":425400},{"d":"2016-09-16","o":46.9,"h":47.17,"l":46.64,"c":46.73,"v":1161800},{"d":"2016-09-19","o":47.07,"h":47.37,"l":46.71,"c":47.07,"v":428600},{"d":"2016-09-20","o":47.3,"h":47.44,"l":47,"c":47,"v":462600},{"d":"2016-09-21","o":47.4,"h":47.89,"l":47.37,"c":47.81,"v":402100},{"d":"2016-09-22","o":48.26,"h":48.6,"l":48.02,"c":48.46,"v":482400},{"d":"2016-09-23","o":48.13,"h":48.47,"l":47.79,"c":47.82,"v":361900},{"d":"2016-09-26","o":47.7,"h":47.79,"l":47.45,"c":47.51,"v":517600},{"d":"2016-09-27","o":47.19,"h":47.45,"l":46.75,"c":46.8,"v":687300},{"d":"2016-09-28","o":46.96,"h":47.76,"l":46.8,"c":47.72,"v":794300},{"d":"2016-09-29","o":47.85,"h":48.94,"l":47.75,"c":47.83,"v":639400},{"d":"2016-09-30","o":48.17,"h":49.42,"l":48.11,"c":49.32,"v":981800},{"d":"2016-10-03","o":49.02,"h":49.85,"l":48.99,"c":49.29,"v":642100},{"d":"2016-10-04","o":49.32,"h":49.94,"l":48.83,"c":48.89,"v":516200},{"d":"2016-10-05","o":49.41,"h":49.95,"l":49.27,"c":49.44,"v":681600},{"d":"2016-10-06","o":49.19,"h":50.15,"l":48.78,"c":50.06,"v":569900},{"d":"2016-10-07","o":50.14,"h":50.59,"l":49.69,"c":50.2,"v":1183000},{"d":"2016-10-10","o":52.99,"h":53.07,"l":51.64,"c":52.03,"v":1377500},{"d":"2016-10-11","o":51.97,"h":52.73,"l":51.36,"c":51.7,"v":1005300},{"d":"2016-10-12","o":51.69,"h":52.19,"l":51.65,"c":52,"v":1110300},{"d":"2016-10-13","o":51.01,"h":51.59,"l":50.79,"c":51.28,"v":1054900},{"d":"2016-10-14","o":52.15,"h":52.35,"l":51.01,"c":51.08,"v":865800},{"d":"2016-10-17","o":50.97,"h":51.69,"l":50.97,"c":51.38,"v":601000},{"d":"2016-10-18","o":52.08,"h":52.71,"l":50.97,"c":52.21,"v":1303500},{"d":"2016-10-19","o":52.24,"h":52.45,"l":51.53,"c":51.61,"v":767000},{"d":"2016-10-20","o":50.74,"h":51.5,"l":50.59,"c":50.77,"v":758600},{"d":"2016-10-21","o":50.46,"h":51.49,"l":50.22,"c":51.31,"v":559500},{"d":"2016-10-24","o":51.95,"h":52.24,"l":51.56,"c":51.84,"v":793100},{"d":"2016-10-25","o":51.65,"h":52.2,"l":51.1,"c":51.71,"v":1518900},{"d":"2016-10-26","o":51.33,"h":52.51,"l":49.61,"c":50.81,"v":2215000},{"d":"2016-10-27","o":50.89,"h":51.2,"l":49.53,"c":50.02,"v":1451700},{"d":"2016-10-28","o":50.14,"h":50.81,"l":49.87,"c":50.31,"v":540900},{"d":"2016-10-31","o":50.46,"h":51.53,"l":50.4,"c":51.08,"v":1070000},{"d":"2016-11-01","o":50.94,"h":51.41,"l":49.77,"c":49.96,"v":1100700},{"d":"2016-11-02","o":49.84,"h":49.98,"l":48.93,"c":49.1,"v":1288200},{"d":"2016-11-03","o":49.16,"h":49.63,"l":49.04,"c":49.29,"v":420300},{"d":"2016-11-04","o":49.05,"h":50.11,"l":49.05,"c":49.55,"v":793900},{"d":"2016-11-07","o":50.59,"h":51.22,"l":50.29,"c":50.7,"v":811400},{"d":"2016-11-08","o":50.45,"h":51.27,"l":50.37,"c":50.92,"v":545800},{"d":"2016-11-09","o":50.8,"h":52.13,"l":50.61,"c":51.15,"v":1279900},{"d":"2016-11-10","o":51.92,"h":52.45,"l":51.59,"c":51.91,"v":862800},{"d":"2016-11-11","o":51.93,"h":52.33,"l":51.29,"c":52.22,"v":993400},{"d":"2016-11-14","o":52.45,"h":53.23,"l":52.03,"c":53,"v":1063900},{"d":"2016-11-15","o":53.1,"h":53.81,"l":52.76,"c":53.73,"v":854400},{"d":"2016-11-16","o":53.52,"h":53.8,"l":53.24,"c":53.31,"v":791800},{"d":"2016-11-17","o":53.29,"h":53.64,"l":53.16,"c":53.46,"v":492400},{"d":"2016-11-18","o":53.55,"h":53.57,"l":52.66,"c":52.71,"v":500700},{"d":"2016-11-21","o":52.98,"h":53.25,"l":52.55,"c":53.22,"v":549300},{"d":"2016-11-22","o":53.54,"h":54.42,"l":53.29,"c":54.33,"v":996400},{"d":"2016-11-23","o":55.73,"h":56.44,"l":55.48,"c":56.16,"v":1622700},{"d":"2016-11-25","o":56.01,"h":56.54,"l":55.51,"c":56.5,"v":438000},{"d":"2016-11-28","o":56.99,"h":56.99,"l":56.17,"c":56.29,"v":1260300},{"d":"2016-11-29","o":55.61,"h":56.33,"l":55.45,"c":55.86,"v":847200},{"d":"2016-11-30","o":56.4,"h":56.59,"l":55.8,"c":55.8,"v":769700},{"d":"2016-12-01","o":55.74,"h":57.08,"l":55.59,"c":56.82,"v":1063600},{"d":"2016-12-02","o":56.56,"h":57.07,"l":56.31,"c":56.83,"v":664600},{"d":"2016-12-05","o":57.4,"h":58.36,"l":57.17,"c":57.48,"v":2140400},{"d":"2016-12-06","o":57.31,"h":59.09,"l":56.89,"c":58.67,"v":1735300},{"d":"2016-12-07","o":58.09,"h":59.89,"l":58.09,"c":59.8,"v":1017600},{"d":"2016-12-08","o":59.91,"h":61.22,"l":59.41,"c":60.66,"v":1742000},{"d":"2016-12-09","o":60.65,"h":60.73,"l":60,"c":60.35,"v":868800},{"d":"2016-12-12","o":60.31,"h":61,"l":60.12,"c":60.27,"v":727800},{"d":"2016-12-13","o":59.05,"h":59.96,"l":59.05,"c":59.23,"v":1063400},{"d":"2016-12-14","o":58.9,"h":58.95,"l":57.55,"c":57.63,"v":795200},{"d":"2016-12-15","o":57.38,"h":57.86,"l":57.16,"c":57.57,"v":1109800},{"d":"2016-12-16","o":57.5,"h":59.7,"l":57.28,"c":58.23,"v":1569100},{"d":"2016-12-19","o":58.37,"h":59.27,"l":58.07,"c":58.14,"v":941800},{"d":"2016-12-20","o":58.42,"h":58.84,"l":57.99,"c":58.35,"v":599600},{"d":"2016-12-21","o":58.4,"h":58.4,"l":57.27,"c":57.57,"v":846400},{"d":"2016-12-22","o":57.74,"h":57.74,"l":57.06,"c":57.55,"v":829700},{"d":"2016-12-23","o":57.58,"h":58.17,"l":57.44,"c":57.76,"v":308500},{"d":"2016-12-27","o":58.05,"h":58.59,"l":57.85,"c":58.3,"v":332800},{"d":"2016-12-28","o":58.4,"h":58.79,"l":57.7,"c":58.1,"v":601400},{"d":"2016-12-29","o":58.15,"h":58.61,"l":57.8,"c":58.05,"v":1482100},{"d":"2016-12-30","o":58.23,"h":58.39,"l":57.72,"c":57.86,"v":454600},{"d":"2017-01-03","o":58.6,"h":58.73,"l":57.76,"c":58.31,"v":664900},{"d":"2017-01-04","o":58.9,"h":60.79,"l":58.9,"c":60.59,"v":1587300},{"d":"2017-01-05","o":60.33,"h":60.8,"l":60.04,"c":60.35,"v":1112400},{"d":"2017-01-06","o":59.86,"h":60.71,"l":59.12,"c":60.54,"v":558900},{"d":"2017-01-09","o":60.5,"h":60.74,"l":59.95,"c":60.49,"v":1055400},{"d":"2017-01-10","o":60.39,"h":60.93,"l":60,"c":60.34,"v":1107500},{"d":"2017-01-11","o":60.28,"h":60.86,"l":60.28,"c":60.85,"v":507100},{"d":"2017-01-12","o":60.66,"h":60.88,"l":59.84,"c":60.65,"v":456900},{"d":"2017-01-13","o":60.89,"h":61.47,"l":60.65,"c":60.88,"v":597300},{"d":"2017-01-17","o":60.62,"h":61.01,"l":60.29,"c":60.65,"v":909600},{"d":"2017-01-18","o":60.87,"h":61.71,"l":60.87,"c":61.71,"v":900600},{"d":"2017-01-19","o":62.05,"h":62.26,"l":61.29,"c":61.68,"v":798000},{"d":"2017-01-20","o":61.96,"h":62.29,"l":61.7,"c":62.28,"v":1388700},{"d":"2017-01-23","o":62.3,"h":62.55,"l":61.96,"c":62.24,"v":534800},{"d":"2017-01-24","o":62.84,"h":63.72,"l":62.49,"c":63.47,"v":711100},{"d":"2017-01-25","o":63.96,"h":64.38,"l":63.9,"c":64,"v":963600},{"d":"2017-01-26","o":63.88,"h":64.11,"l":63.45,"c":63.5,"v":465500},{"d":"2017-01-27","o":63.72,"h":63.96,"l":63.19,"c":63.46,"v":481000},{"d":"2017-01-30","o":63.11,"h":63.18,"l":62.31,"c":63.1,"v":984500},{"d":"2017-01-31","o":63,"h":63,"l":62.17,"c":62.8,"v":789900},{"d":"2017-02-01","o":62.77,"h":63.29,"l":62.28,"c":62.39,"v":750000},{"d":"2017-02-02","o":62.49,"h":62.64,"l":61.82,"c":62.4,"v":906300},{"d":"2017-02-03","o":62.94,"h":63.22,"l":62.59,"c":63.18,"v":348200},{"d":"2017-02-06","o":63.09,"h":63.34,"l":62.79,"c":63.11,"v":1226700},{"d":"2017-02-07","o":63.75,"h":64.17,"l":62.51,"c":63.99,"v":1368500},{"d":"2017-02-08","o":64.01,"h":64.29,"l":63.61,"c":64.09,"v":1034400},{"d":"2017-02-09","o":64.41,"h":64.5,"l":63.85,"c":64.32,"v":1945900},{"d":"2017-02-10","o":64.54,"h":64.79,"l":64.04,"c":64.74,"v":553100},{"d":"2017-02-13","o":64.75,"h":64.9,"l":64.15,"c":64.17,"v":765400},{"d":"2017-02-14","o":64.08,"h":64.27,"l":63.8,"c":64.25,"v":625800},{"d":"2017-02-15","o":63.92,"h":64.48,"l":63.73,"c":64.48,"v":549600},{"d":"2017-02-16","o":64.46,"h":64.46,"l":63.5,"c":63.81,"v":791500},{"d":"2017-02-17","o":63.66,"h":64.46,"l":63.37,"c":63.99,"v":581600},{"d":"2017-02-21","o":64.1,"h":64.1,"l":63.06,"c":63.39,"v":1209900},{"d":"2017-02-22","o":63.27,"h":63.5,"l":62.94,"c":63.02,"v":996200},{"d":"2017-02-23","o":62.95,"h":63.18,"l":61.2,"c":61.26,"v":1434600},{"d":"2017-02-24","o":60.89,"h":61.73,"l":60.73,"c":61.73,"v":454900},{"d":"2017-02-27","o":61.54,"h":62.17,"l":61.43,"c":61.91,"v":441500},{"d":"2017-02-28","o":61.48,"h":62.02,"l":60.83,"c":60.92,"v":688900},{"d":"2017-03-01","o":61.69,"h":62.66,"l":61.69,"c":62.4,"v":640000},{"d":"2017-03-02","o":62.14,"h":62.22,"l":60.94,"c":60.99,"v":635400},{"d":"2017-03-03","o":61.14,"h":61.49,"l":60.66,"c":61.44,"v":392500},{"d":"2017-03-06","o":60.86,"h":61.27,"l":60.64,"c":61.11,"v":387100},{"d":"2017-03-07","o":60.99,"h":61.49,"l":60.51,"c":60.57,"v":629500},{"d":"2017-03-08","o":60.7,"h":61.03,"l":59.82,"c":59.82,"v":840100},{"d":"2017-03-09","o":59.94,"h":60.12,"l":58.89,"c":59.19,"v":598200},{"d":"2017-03-10","o":59.55,"h":59.65,"l":58.87,"c":59.51,"v":455900},{"d":"2017-03-13","o":59.74,"h":59.8,"l":59.2,"c":59.26,"v":633300},{"d":"2017-03-14","o":59.16,"h":59.34,"l":58.54,"c":59.31,"v":531000},{"d":"2017-03-15","o":59.67,"h":60.87,"l":59.39,"c":60.69,"v":745900},{"d":"2017-03-16","o":60.75,"h":60.99,"l":60.54,"c":60.68,"v":332800},{"d":"2017-03-17","o":60.65,"h":61.34,"l":60.52,"c":60.95,"v":905200},{"d":"2017-03-20","o":61,"h":61,"l":60.45,"c":60.81,"v":431300},{"d":"2017-03-21","o":60.96,"h":61.31,"l":59.53,"c":59.59,"v":510300},{"d":"2017-03-22","o":59.59,"h":59.98,"l":59.31,"c":59.89,"v":351200},{"d":"2017-03-23","o":59.9,"h":60.32,"l":59.49,"c":59.71,"v":308600},{"d":"2017-03-24","o":59.73,"h":60.14,"l":58.96,"c":59.2,"v":263400},{"d":"2017-03-27","o":58.35,"h":58.52,"l":58,"c":58.39,"v":468000},{"d":"2017-03-28","o":58.38,"h":59.25,"l":58.2,"c":59.16,"v":377100},{"d":"2017-03-29","o":58.85,"h":60.05,"l":58.85,"c":59.85,"v":431200},{"d":"2017-03-30","o":59.82,"h":60.48,"l":59.82,"c":60.36,"v":209500},{"d":"2017-03-31","o":60.17,"h":60.63,"l":60.04,"c":60.18,"v":259600},{"d":"2017-04-03","o":60.38,"h":60.56,"l":59.85,"c":60.49,"v":747300},{"d":"2017-04-04","o":60.41,"h":60.98,"l":60.3,"c":60.59,"v":443900},{"d":"2017-04-05","o":60.96,"h":61.47,"l":60.21,"c":60.52,"v":630100},{"d":"2017-04-06","o":60.6,"h":61.54,"l":60.53,"c":61.38,"v":411600},{"d":"2017-04-07","o":61.14,"h":61.81,"l":60.92,"c":60.95,"v":358700},{"d":"2017-04-10","o":61,"h":61.35,"l":60.78,"c":61.08,"v":554900},{"d":"2017-04-11","o":60.92,"h":61.03,"l":59.8,"c":60.78,"v":724000},{"d":"2017-04-12","o":60.79,"h":61.02,"l":58.73,"c":58.87,"v":626100},{"d":"2017-04-13","o":59.01,"h":59.03,"l":58.01,"c":58.03,"v":521900},{"d":"2017-04-17","o":58.3,"h":58.96,"l":58.03,"c":58.93,"v":298000},{"d":"2017-04-18","o":58.47,"h":59.18,"l":58.41,"c":58.9,"v":440300},{"d":"2017-04-19","o":59.12,"h":59.45,"l":58.45,"c":58.86,"v":681300},{"d":"2017-04-20","o":59.08,"h":60.54,"l":58.69,"c":60.09,"v":884600},{"d":"2017-04-21","o":60.22,"h":60.22,"l":59.35,"c":59.49,"v":335000},{"d":"2017-04-24","o":60.61,"h":61.9,"l":60.61,"c":61.5,"v":542100},{"d":"2017-04-25","o":62.25,"h":63.68,"l":61.85,"c":62.91,"v":1226500},{"d":"2017-04-26","o":62.91,"h":64.07,"l":62.91,"c":63.77,"v":859300},{"d":"2017-04-27","o":63.77,"h":64.35,"l":63.45,"c":64.12,"v":1340900},{"d":"2017-04-28","o":64.77,"h":65.67,"l":61.93,"c":63.99,"v":1209200},{"d":"2017-05-01","o":65.4,"h":65.55,"l":64.26,"c":64.97,"v":1242000},{"d":"2017-05-02","o":64.97,"h":65.4,"l":63.78,"c":64.15,"v":993200},{"d":"2017-05-03","o":63.88,"h":63.96,"l":63.28,"c":63.9,"v":721800},{"d":"2017-05-04","o":63.87,"h":64,"l":63.02,"c":63.86,"v":925600},{"d":"2017-05-05","o":63.88,"h":64.47,"l":63.47,"c":64,"v":647700},{"d":"2017-05-08","o":63.77,"h":63.86,"l":62.86,"c":63.48,"v":702200},{"d":"2017-05-09","o":63.76,"h":64.06,"l":63.42,"c":63.82,"v":608500},{"d":"2017-05-10","o":63.84,"h":64.54,"l":63.75,"c":64.37,"v":718200},{"d":"2017-05-11","o":64.03,"h":64.4,"l":63.38,"c":64.3,"v":361500},{"d":"2017-05-12","o":63.91,"h":64,"l":63.65,"c":63.74,"v":241700},{"d":"2017-05-15","o":64.06,"h":64.54,"l":63.92,"c":64.14,"v":372300},{"d":"2017-05-16","o":64.18,"h":64.4,"l":63.64,"c":64.32,"v":326200},{"d":"2017-05-17","o":64.32,"h":64.32,"l":62.84,"c":62.88,"v":507900},{"d":"2017-05-18","o":61.91,"h":61.91,"l":60.33,"c":61.75,"v":1202900},{"d":"2017-05-19","o":62.62,"h":65.22,"l":62.5,"c":64.18,"v":1413300},{"d":"2017-05-22","o":64.42,"h":64.68,"l":63.34,"c":64.05,"v":852900},{"d":"2017-05-23","o":64.21,"h":64.38,"l":63.5,"c":64.04,"v":657900},{"d":"2017-05-24","o":64.02,"h":64.15,"l":63.67,"c":64.03,"v":358200},{"d":"2017-05-25","o":64.38,"h":64.45,"l":63.42,"c":63.74,"v":363400},{"d":"2017-05-26","o":63.98,"h":64.1,"l":63.52,"c":63.96,"v":439500},{"d":"2017-05-30","o":63.59,"h":63.73,"l":63.2,"c":63.59,"v":464700},{"d":"2017-05-31","o":63.93,"h":64.08,"l":63.45,"c":64.03,"v":551000},{"d":"2017-06-01","o":64.55,"h":65.45,"l":64.32,"c":65.35,"v":778100},{"d":"2017-06-02","o":65.42,"h":65.76,"l":65,"c":65.23,"v":299600},{"d":"2017-06-05","o":64.94,"h":65.5,"l":64.83,"c":64.96,"v":202400},{"d":"2017-06-06","o":64.55,"h":65.42,"l":64.39,"c":64.82,"v":371300},{"d":"2017-06-07","o":65,"h":65,"l":64.38,"c":64.6,"v":269600},{"d":"2017-06-08","o":64.65,"h":66.07,"l":64.56,"c":65.42,"v":485200},{"d":"2017-06-09","o":66.38,"h":67.52,"l":66.15,"c":67.21,"v":856700},{"d":"2017-06-12","o":67.1,"h":67.35,"l":65.96,"c":66.74,"v":671700},{"d":"2017-06-13","o":66.83,"h":67.15,"l":66.4,"c":66.93,"v":628500},{"d":"2017-06-14","o":67.17,"h":67.31,"l":66.59,"c":67.19,"v":407100},{"d":"2017-06-15","o":66.12,"h":67.44,"l":66.12,"c":67.44,"v":472700},{"d":"2017-06-16","o":67.4,"h":67.73,"l":67.04,"c":67.34,"v":982900},{"d":"2017-06-19","o":67.9,"h":68.01,"l":66.92,"c":67.8,"v":690900},{"d":"2017-06-20","o":67.54,"h":67.54,"l":66.88,"c":66.92,"v":327300},{"d":"2017-06-21","o":67.63,"h":68.04,"l":66.74,"c":67.16,"v":670800},{"d":"2017-06-22","o":67.03,"h":67.27,"l":66.4,"c":66.69,"v":440500},{"d":"2017-06-23","o":66.61,"h":67.34,"l":66.3,"c":66.82,"v":700900},{"d":"2017-06-26","o":66.87,"h":67.4,"l":66.46,"c":67.14,"v":339100},{"d":"2017-06-27","o":67.24,"h":67.59,"l":66.34,"c":66.47,"v":356200},{"d":"2017-06-28","o":66.95,"h":67.39,"l":66.61,"c":67.26,"v":478700},{"d":"2017-06-29","o":67.3,"h":67.74,"l":66.12,"c":66.62,"v":527800},{"d":"2017-06-30","o":67.1,"h":67.74,"l":66.71,"c":67.39,"v":467300},{"d":"2017-07-03","o":67.8,"h":68.12,"l":67.42,"c":67.93,"v":415200},{"d":"2017-07-05","o":67.85,"h":68.93,"l":67.85,"c":68.92,"v":813700},{"d":"2017-07-06","o":68.6,"h":68.66,"l":67.79,"c":67.83,"v":801600},{"d":"2017-07-07","o":68.04,"h":68.54,"l":67.55,"c":68.38,"v":537200},{"d":"2017-07-10","o":68.44,"h":70.12,"l":68.25,"c":69.3,"v":1201400},{"d":"2017-07-11","o":70.51,"h":70.77,"l":69.89,"c":70.41,"v":1275500},{"d":"2017-07-12","o":70.93,"h":71.06,"l":68.91,"c":69.01,"v":820100},{"d":"2017-07-13","o":69.05,"h":69.75,"l":68.28,"c":69.68,"v":704000},{"d":"2017-07-14","o":69.87,"h":70.59,"l":69.51,"c":70.28,"v":386600},{"d":"2017-07-17","o":70.36,"h":70.86,"l":69.8,"c":70.45,"v":561100},{"d":"2017-07-18","o":70.42,"h":70.6,"l":69.72,"c":70.56,"v":527800},{"d":"2017-07-19","o":71,"h":71.51,"l":70.47,"c":71.5,"v":430400},{"d":"2017-07-20","o":71.6,"h":71.72,"l":71.02,"c":71.52,"v":467800},{"d":"2017-07-21","o":71.25,"h":72,"l":71.02,"c":71.82,"v":538000},{"d":"2017-07-24","o":71.82,"h":71.95,"l":71.23,"c":71.74,"v":378400},{"d":"2017-07-25","o":72.27,"h":72.32,"l":71.47,"c":71.85,"v":665900},{"d":"2017-07-26","o":71.85,"h":71.91,"l":71.26,"c":71.81,"v":684800},{"d":"2017-07-27","o":73.07,"h":73.97,"l":70.55,"c":72.26,"v":956100},{"d":"2017-07-28","o":72.42,"h":72.58,"l":71.21,"c":71.94,"v":461500},{"d":"2017-07-31","o":72.36,"h":72.55,"l":71.86,"c":72.14,"v":485000},{"d":"2017-08-01","o":72.4,"h":72.56,"l":71.53,"c":71.91,"v":545500},{"d":"2017-08-02","o":71.88,"h":72.58,"l":71.21,"c":72.16,"v":436300},{"d":"2017-08-03","o":72.08,"h":72.39,"l":71.55,"c":72.2,"v":510900},{"d":"2017-08-04","o":72.3,"h":72.53,"l":71.8,"c":71.88,"v":416500},{"d":"2017-08-07","o":71.92,"h":72.02,"l":71.31,"c":71.31,"v":382400},{"d":"2017-08-08","o":71.19,"h":73.3,"l":71.14,"c":72.9,"v":494700},{"d":"2017-08-09","o":72.54,"h":72.87,"l":72.13,"c":72.46,"v":446700},{"d":"2017-08-10","o":72.16,"h":72.62,"l":69.94,"c":70.04,"v":590000},{"d":"2017-08-11","o":69.31,"h":69.64,"l":68.71,"c":68.82,"v":572800},{"d":"2017-08-14","o":69.52,"h":70.25,"l":69.43,"c":70.08,"v":423700},{"d":"2017-08-15","o":69.89,"h":69.92,"l":68.58,"c":69.69,"v":443300},{"d":"2017-08-16","o":69.85,"h":69.96,"l":69.38,"c":69.5,"v":429700},{"d":"2017-08-17","o":69.26,"h":69.43,"l":67.8,"c":67.84,"v":474100},{"d":"2017-08-18","o":66.08,"h":67.08,"l":64.36,"c":66.61,"v":1029300},{"d":"2017-08-21","o":66.68,"h":67.11,"l":66.49,"c":67.09,"v":555100},{"d":"2017-08-22","o":67.21,"h":68.05,"l":67.08,"c":67.94,"v":363300},{"d":"2017-08-23","o":67.5,"h":68.04,"l":67.2,"c":67.21,"v":348900},{"d":"2017-08-24","o":67.38,"h":67.5,"l":66.38,"c":66.42,"v":394500},{"d":"2017-08-25","o":66.71,"h":67.28,"l":66.6,"c":66.9,"v":319200},{"d":"2017-08-28","o":67.11,"h":67.11,"l":66.25,"c":66.61,"v":282700},{"d":"2017-08-29","o":66.11,"h":66.96,"l":65.93,"c":66.56,"v":261800},{"d":"2017-08-30","o":66.46,"h":67.97,"l":66.33,"c":67.9,"v":659900},{"d":"2017-08-31","o":68.36,"h":68.55,"l":67.47,"c":68.45,"v":628400},{"d":"2017-09-01","o":68.7,"h":68.89,"l":68.38,"c":68.41,"v":250900},{"d":"2017-09-05","o":68.34,"h":68.75,"l":67.17,"c":67.66,"v":426900},{"d":"2017-09-06","o":67.95,"h":67.95,"l":66.69,"c":66.75,"v":553700},{"d":"2017-09-07","o":66.82,"h":67.16,"l":66.17,"c":66.72,"v":410400},{"d":"2017-09-08","o":66.58,"h":67.84,"l":66.37,"c":67.8,"v":455700},{"d":"2017-09-11","o":68.35,"h":69.07,"l":67.93,"c":68.96,"v":439800},{"d":"2017-09-12","o":69.24,"h":69.98,"l":68.8,"c":69.29,"v":852500},{"d":"2017-09-13","o":69.24,"h":69.6,"l":68.73,"c":69.37,"v":528600},{"d":"2017-09-14","o":69.25,"h":69.72,"l":68.94,"c":69.68,"v":299300},{"d":"2017-09-15","o":69.69,"h":70.46,"l":69.64,"c":70.39,"v":599400},{"d":"2017-09-18","o":70.77,"h":71.9,"l":70.5,"c":71.74,"v":335900},{"d":"2017-09-19","o":71.78,"h":73.01,"l":71.5,"c":72.97,"v":485400},{"d":"2017-09-20","o":73.14,"h":73.36,"l":72.81,"c":73.31,"v":265500},{"d":"2017-09-21","o":73.5,"h":74.4,"l":73.3,"c":73.37,"v":952000},{"d":"2017-09-22","o":73.27,"h":73.45,"l":72.56,"c":72.62,"v":519300},{"d":"2017-09-25","o":72.32,"h":73.61,"l":72.24,"c":73.5,"v":635100},{"d":"2017-09-26","o":73.72,"h":73.94,"l":72.83,"c":72.89,"v":395800},{"d":"2017-09-27","o":73.19,"h":73.48,"l":72.64,"c":73.01,"v":369800},{"d":"2017-09-28","o":73.07,"h":73.56,"l":72.83,"c":73.48,"v":515800},{"d":"2017-09-29","o":73.63,"h":74.19,"l":73.18,"c":73.77,"v":387800},{"d":"2017-10-02","o":73.91,"h":74.18,"l":73.61,"c":74.17,"v":278100},{"d":"2017-10-03","o":74.5,"h":75.42,"l":74.2,"c":75.34,"v":455800},{"d":"2017-10-04","o":75.4,"h":75.53,"l":74.87,"c":75.17,"v":959500},{"d":"2017-10-05","o":75.38,"h":75.58,"l":74.89,"c":75.29,"v":416100},{"d":"2017-10-06","o":74.99,"h":75.58,"l":74.74,"c":75.48,"v":574600},{"d":"2017-10-09","o":75.41,"h":75.47,"l":74.78,"c":75.05,"v":492200},{"d":"2017-10-10","o":73.9,"h":75.35,"l":72.7,"c":74.55,"v":648300},{"d":"2017-10-11","o":74.31,"h":74.83,"l":74.29,"c":74.72,"v":531900},{"d":"2017-10-12","o":74.14,"h":74.84,"l":74.14,"c":74.65,"v":660400},{"d":"2017-10-13","o":72.82,"h":73.23,"l":71.39,"c":71.48,"v":1573100},{"d":"2017-10-16","o":71.5,"h":72.34,"l":71.22,"c":71.7,"v":716800},{"d":"2017-10-17","o":71.75,"h":72.1,"l":71.28,"c":71.58,"v":887800},{"d":"2017-10-18","o":71.78,"h":72.25,"l":71.36,"c":71.75,"v":731100},{"d":"2017-10-19","o":71.45,"h":71.75,"l":70.66,"c":71.74,"v":588300},{"d":"2017-10-20","o":71.56,"h":71.56,"l":70.36,"c":70.82,"v":851900},{"d":"2017-10-23","o":70.66,"h":71.53,"l":70.42,"c":71.27,"v":661500},{"d":"2017-10-24","o":71.83,"h":72.33,"l":70.71,"c":71.5,"v":763700},{"d":"2017-10-25","o":71.35,"h":71.64,"l":69.56,"c":70.43,"v":436700},{"d":"2017-10-26","o":70.58,"h":71.3,"l":70.35,"c":71.17,"v":469000},{"d":"2017-10-27","o":70.92,"h":72.8,"l":70.72,"c":72.8,"v":712300},{"d":"2017-10-30","o":72.48,"h":72.77,"l":71.2,"c":71.4,"v":677600},{"d":"2017-10-31","o":71.9,"h":72.06,"l":68.1,"c":68.57,"v":1567200},{"d":"2017-11-01","o":69.23,"h":70.07,"l":69.05,"c":69.43,"v":893900},{"d":"2017-11-02","o":69.59,"h":70,"l":68.66,"c":68.99,"v":534500},{"d":"2017-11-03","o":68.74,"h":69.71,"l":68.47,"c":69,"v":751900},{"d":"2017-11-06","o":68.87,"h":70.35,"l":68.87,"c":69.7,"v":663100},{"d":"2017-11-07","o":69.43,"h":70.11,"l":68.79,"c":68.8,"v":662400},{"d":"2017-11-08","o":68.74,"h":69.17,"l":68.46,"c":69.04,"v":473700},{"d":"2017-11-09","o":68.82,"h":68.82,"l":67.05,"c":67.35,"v":527000},{"d":"2017-11-10","o":67.52,"h":68.01,"l":67.28,"c":67.97,"v":456700},{"d":"2017-11-13","o":67.59,"h":67.89,"l":66.83,"c":67.67,"v":551800},{"d":"2017-11-14","o":67.35,"h":67.53,"l":66.38,"c":66.89,"v":924900},{"d":"2017-11-15","o":66.14,"h":66.63,"l":65.3,"c":65.79,"v":832900},{"d":"2017-11-16","o":65.9,"h":68.03,"l":65.9,"c":67.45,"v":889100},{"d":"2017-11-17","o":67.04,"h":67.68,"l":66.63,"c":66.66,"v":577900},{"d":"2017-11-20","o":66.9,"h":69,"l":66.9,"c":68.96,"v":709300},{"d":"2017-11-21","o":69.29,"h":69.77,"l":68.82,"c":68.91,"v":674400},{"d":"2017-11-22","o":69.74,"h":71.42,"l":69.74,"c":70.4,"v":1031000},{"d":"2017-11-24","o":70.34,"h":70.95,"l":69.9,"c":69.99,"v":278400},{"d":"2017-11-27","o":70.11,"h":70.95,"l":70.08,"c":70.49,"v":551100},{"d":"2017-11-28","o":70.72,"h":71.52,"l":70.32,"c":71.43,"v":560100},{"d":"2017-11-29","o":71.32,"h":71.95,"l":70.18,"c":70.9,"v":536800},{"d":"2017-11-30","o":71.07,"h":71.48,"l":70.54,"c":70.78,"v":1156400},{"d":"2017-12-01","o":72.03,"h":73.09,"l":71.04,"c":72.39,"v":1341000},{"d":"2017-12-04","o":73.32,"h":73.65,"l":72.13,"c":72.22,"v":557500},{"d":"2017-12-05","o":72.29,"h":72.32,"l":71.35,"c":71.5,"v":622100},{"d":"2017-12-06","o":71.15,"h":71.47,"l":70.61,"c":70.71,"v":562900},{"d":"2017-12-07","o":70.61,"h":72.22,"l":70.45,"c":71.77,"v":682100},{"d":"2017-12-08","o":72.2,"h":72.97,"l":71.57,"c":72.46,"v":872800},{"d":"2017-12-11","o":72.27,"h":72.71,"l":71.72,"c":72.49,"v":626700},{"d":"2017-12-12","o":72.42,"h":72.98,"l":71.65,"c":71.7,"v":753100},{"d":"2017-12-13","o":71.87,"h":72.95,"l":71.57,"c":71.98,"v":640800},{"d":"2017-12-14","o":72.04,"h":72.71,"l":71.65,"c":72.17,"v":999700},{"d":"2017-12-15","o":72.63,"h":74.76,"l":72.61,"c":74.39,"v":1063900},{"d":"2017-12-18","o":74.9,"h":75.95,"l":74.64,"c":74.96,"v":878300},{"d":"2017-12-19","o":74.81,"h":75.33,"l":71.07,"c":72.39,"v":2040100},{"d":"2017-12-20","o":72.29,"h":72.92,"l":71.71,"c":72.37,"v":660700},{"d":"2017-12-21","o":72.45,"h":73.01,"l":72.28,"c":72.7,"v":393500},{"d":"2017-12-22","o":72.8,"h":73,"l":72.09,"c":72.94,"v":345700},{"d":"2017-12-26","o":72.7,"h":73.08,"l":72.31,"c":72.86,"v":278800},{"d":"2017-12-27","o":72.85,"h":73.37,"l":72.56,"c":72.86,"v":269000},{"d":"2017-12-28","o":72.96,"h":72.96,"l":72.09,"c":72.31,"v":471000},{"d":"2017-12-29","o":72.19,"h":72.29,"l":71.4,"c":71.43,"v":534900},{"d":"2018-01-02","o":71.87,"h":72.09,"l":71.27,"c":71.63,"v":522500},{"d":"2018-01-03","o":71.89,"h":72.43,"l":71.71,"c":72.02,"v":634400},{"d":"2018-01-04","o":72.24,"h":72.65,"l":70.67,"c":72.06,"v":1014300},{"d":"2018-01-05","o":72.37,"h":72.75,"l":71.68,"c":72.54,"v":528700},{"d":"2018-01-08","o":72.74,"h":73.33,"l":72.06,"c":73.07,"v":502200},{"d":"2018-01-09","o":73.31,"h":74,"l":72.99,"c":73.82,"v":701900},{"d":"2018-01-10","o":73.93,"h":74.41,"l":72.02,"c":72.24,"v":851800},{"d":"2018-01-11","o":72.1,"h":73.19,"l":71.88,"c":73.12,"v":581700},{"d":"2018-01-12","o":73.54,"h":74.85,"l":73.21,"c":74.11,"v":837900},{"d":"2018-01-16","o":74.71,"h":74.75,"l":72.18,"c":72.64,"v":615400},{"d":"2018-01-17","o":73.09,"h":73.35,"l":72.5,"c":73.02,"v":620000},{"d":"2018-01-18","o":73.35,"h":74.06,"l":72.97,"c":73.59,"v":496700},{"d":"2018-01-19","o":73.75,"h":74.35,"l":72.89,"c":73.77,"v":677400},{"d":"2018-01-22","o":73.5,"h":73.91,"l":72.5,"c":73,"v":716600},{"d":"2018-01-23","o":73.08,"h":73.21,"l":72.54,"c":73.14,"v":375900},{"d":"2018-01-24","o":73.32,"h":73.63,"l":72.52,"c":72.96,"v":534300},{"d":"2018-01-25","o":73.69,"h":73.85,"l":72.09,"c":72.69,"v":423600},{"d":"2018-01-26","o":72.85,"h":74.34,"l":72.66,"c":74.03,"v":574500},{"d":"2018-01-29","o":74.1,"h":75.1,"l":73.49,"c":73.51,"v":714300},{"d":"2018-01-30","o":72.9,"h":73.16,"l":72,"c":72.84,"v":533600},{"d":"2018-01-31","o":73.44,"h":73.99,"l":72.18,"c":72.62,"v":561500},{"d":"2018-02-01","o":72.49,"h":73.76,"l":71.7,"c":73.33,"v":508300},{"d":"2018-02-02","o":72.95,"h":73.99,"l":72.51,"c":73.12,"v":860000},{"d":"2018-02-05","o":72.34,"h":74.44,"l":70.31,"c":70.62,"v":1697700},{"d":"2018-02-06","o":67.4,"h":68.19,"l":65.39,"c":67.3,"v":2412800},{"d":"2018-02-07","o":67.37,"h":70.38,"l":67.36,"c":69.2,"v":2013700},{"d":"2018-02-08","o":69.1,"h":69.63,"l":67.7,"c":67.7,"v":1525400},{"d":"2018-02-09","o":68.46,"h":69.65,"l":66.03,"c":67.99,"v":1281200},{"d":"2018-02-12","o":68.42,"h":69.07,"l":67.47,"c":68.21,"v":924200},{"d":"2018-02-13","o":67.72,"h":68.54,"l":66.84,"c":68.25,"v":553200},{"d":"2018-02-14","o":67.45,"h":68.75,"l":66.51,"c":68.61,"v":554400},{"d":"2018-02-15","o":68.79,"h":69.46,"l":68.08,"c":68.97,"v":602100},{"d":"2018-02-16","o":68.63,"h":70.07,"l":66.91,"c":67.08,"v":1300200},{"d":"2018-02-20","o":66.71,"h":67.43,"l":66.12,"c":66.4,"v":659500},{"d":"2018-02-21","o":66.57,"h":68.99,"l":66.19,"c":67.27,"v":736700},{"d":"2018-02-22","o":67.48,"h":68.95,"l":67.32,"c":67.56,"v":547700},{"d":"2018-02-23","o":67.67,"h":68.68,"l":67.67,"c":68.44,"v":374500},{"d":"2018-02-26","o":68.86,"h":68.87,"l":67.94,"c":67.98,"v":436000},{"d":"2018-02-27","o":68.12,"h":68.88,"l":67.7,"c":67.72,"v":451900},{"d":"2018-02-28","o":68.09,"h":68.54,"l":66.54,"c":66.6,"v":790200},{"d":"2018-03-01","o":66.6,"h":68.02,"l":65.59,"c":66.01,"v":972300},{"d":"2018-03-02","o":64.98,"h":64.98,"l":62.75,"c":64.41,"v":1315100},{"d":"2018-03-05","o":63.99,"h":65.56,"l":63.76,"c":65.25,"v":534800},{"d":"2018-03-06","o":65.35,"h":66.47,"l":64.95,"c":66.25,"v":586400},{"d":"2018-03-07","o":65.24,"h":65.89,"l":64.67,"c":65.27,"v":642900},{"d":"2018-03-08","o":65.54,"h":66.16,"l":65.05,"c":66.02,"v":516000},{"d":"2018-03-09","o":66.5,"h":68.66,"l":66.5,"c":68.07,"v":583300},{"d":"2018-03-12","o":68.04,"h":68.65,"l":66.69,"c":67.03,"v":585700},{"d":"2018-03-13","o":67.48,"h":68.26,"l":67.02,"c":67.64,"v":501900},{"d":"2018-03-14","o":67.67,"h":67.88,"l":66.86,"c":67.04,"v":549500},{"d":"2018-03-15","o":67.37,"h":67.69,"l":66.92,"c":67.45,"v":387000},{"d":"2018-03-16","o":67.58,"h":68.27,"l":67.31,"c":67.46,"v":604900},{"d":"2018-03-19","o":67.13,"h":67.15,"l":65.27,"c":65.69,"v":445000},{"d":"2018-03-20","o":65.72,"h":67.14,"l":65.72,"c":66.4,"v":535200},{"d":"2018-03-21","o":66.24,"h":66.58,"l":65.68,"c":65.87,"v":486600},{"d":"2018-03-22","o":65.29,"h":65.42,"l":62.84,"c":62.88,"v":599700},{"d":"2018-03-23","o":62.92,"h":63.61,"l":62.13,"c":62.22,"v":532000},{"d":"2018-03-26","o":63.06,"h":63.98,"l":62.28,"c":63.9,"v":614300},{"d":"2018-03-27","o":64.25,"h":64.71,"l":63.4,"c":63.84,"v":988400},{"d":"2018-03-28","o":63.84,"h":64.93,"l":63.47,"c":64.11,"v":813400},{"d":"2018-03-29","o":64.44,"h":65.22,"l":64.01,"c":64.85,"v":541700},{"d":"2018-04-02","o":65.39,"h":65.39,"l":63.84,"c":64.51,"v":608200},{"d":"2018-04-03","o":64.82,"h":65.35,"l":64.17,"c":65.23,"v":696300},{"d":"2018-04-04","o":63.51,"h":65.88,"l":62.82,"c":65.48,"v":1254600},{"d":"2018-04-05","o":65.64,"h":66.77,"l":65.64,"c":66.24,"v":712700},{"d":"2018-04-06","o":65.46,"h":65.74,"l":63.88,"c":64.76,"v":554500},{"d":"2018-04-09","o":64.98,"h":65.19,"l":63.95,"c":64,"v":508000},{"d":"2018-04-10","o":64.82,"h":65.79,"l":64.5,"c":65.43,"v":683100},{"d":"2018-04-11","o":65.12,"h":65.12,"l":63.83,"c":64,"v":466700},{"d":"2018-04-12","o":64.2,"h":65.51,"l":64.18,"c":64.97,"v":644100},{"d":"2018-04-13","o":65.47,"h":65.95,"l":64.8,"c":65.48,"v":543300},{"d":"2018-04-16","o":65.85,"h":65.96,"l":65.22,"c":65.51,"v":762600},{"d":"2018-04-17","o":66.09,"h":66.8,"l":65.85,"c":66.3,"v":421500},{"d":"2018-04-18","o":66.63,"h":67.43,"l":66.23,"c":66.85,"v":554400},{"d":"2018-04-19","o":66.88,"h":67.18,"l":66.25,"c":66.95,"v":766900},{"d":"2018-04-20","o":66.91,"h":67.17,"l":65.89,"c":66.3,"v":535300},{"d":"2018-04-23","o":66.56,"h":66.8,"l":66.03,"c":66.29,"v":521400},{"d":"2018-04-24","o":66.99,"h":67.32,"l":62.68,"c":63.22,"v":903100},{"d":"2018-04-25","o":62.7,"h":64.15,"l":62.19,"c":63.57,"v":713800},{"d":"2018-04-26","o":63.5,"h":63.69,"l":61.94,"c":62.67,"v":503700},{"d":"2018-04-27","o":62.68,"h":63.44,"l":62.56,"c":63.43,"v":862000},{"d":"2018-04-30","o":63.43,"h":64.02,"l":62.65,"c":62.68,"v":1158400},{"d":"2018-05-01","o":63.5,"h":63.74,"l":60.59,"c":61.18,"v":1532200},{"d":"2018-05-02","o":60.86,"h":60.96,"l":58.8,"c":59.23,"v":1619000},{"d":"2018-05-03","o":59.18,"h":59.52,"l":58.12,"c":59.4,"v":1166800},{"d":"2018-05-04","o":59.23,"h":60.49,"l":59.07,"c":60.19,"v":669400},{"d":"2018-05-07","o":60.5,"h":61.97,"l":60.29,"c":61.68,"v":616300},{"d":"2018-05-08","o":61.68,"h":64,"l":61.49,"c":63.02,"v":1070700},{"d":"2018-05-09","o":63.36,"h":63.68,"l":62.66,"c":63.45,"v":604800},{"d":"2018-05-10","o":63.5,"h":64.84,"l":63.44,"c":64.51,"v":759600},{"d":"2018-05-11","o":64.38,"h":64.98,"l":63.87,"c":64.35,"v":681800},{"d":"2018-05-14","o":64.24,"h":64.71,"l":63.84,"c":64.31,"v":817900},{"d":"2018-05-15","o":63.76,"h":64.68,"l":63.69,"c":64.17,"v":857700},{"d":"2018-05-16","o":64.18,"h":65.53,"l":64,"c":65.08,"v":607700},{"d":"2018-05-17","o":65.2,"h":66.65,"l":65.2,"c":66.43,"v":892100},{"d":"2018-05-18","o":66.2,"h":68.1,"l":65.98,"c":67.21,"v":991600},{"d":"2018-05-21","o":67.88,"h":68.77,"l":67.5,"c":68.05,"v":608600},{"d":"2018-05-22","o":68.04,"h":68.47,"l":66.99,"c":67.06,"v":551400},{"d":"2018-05-23","o":66.56,"h":66.79,"l":65.67,"c":66.61,"v":567800},{"d":"2018-05-24","o":66.68,"h":67.02,"l":65.84,"c":66.95,"v":558800},{"d":"2018-05-25","o":66.83,"h":67.59,"l":66.57,"c":67.46,"v":586100},{"d":"2018-05-29","o":66.68,"h":67.02,"l":65.11,"c":65.46,"v":916000},{"d":"2018-05-30","o":65.91,"h":65.94,"l":64.98,"c":65.03,"v":830300},{"d":"2018-05-31","o":64.87,"h":65.23,"l":63.58,"c":63.6,"v":1095700},{"d":"2018-06-01","o":64.03,"h":64.76,"l":63.89,"c":64.34,"v":572200},{"d":"2018-06-04","o":64.47,"h":64.62,"l":63.36,"c":63.51,"v":716600},{"d":"2018-06-05","o":63.33,"h":64.04,"l":63.28,"c":63.86,"v":932600},{"d":"2018-06-06","o":64.16,"h":65.62,"l":64,"c":65.61,"v":507400},{"d":"2018-06-07","o":65.6,"h":65.77,"l":63.6,"c":63.92,"v":1239800},{"d":"2018-06-08","o":63.65,"h":64.33,"l":62.97,"c":63.68,"v":718700},{"d":"2018-06-11","o":63.62,"h":64.48,"l":63.4,"c":63.68,"v":357400},{"d":"2018-06-12","o":63.68,"h":64.61,"l":63.37,"c":64.05,"v":395800},{"d":"2018-06-13","o":64.13,"h":64.16,"l":62.41,"c":62.43,"v":701300},{"d":"2018-06-14","o":62.55,"h":62.71,"l":60.64,"c":61.69,"v":909800},{"d":"2018-06-15","o":61.42,"h":62.41,"l":61.25,"c":62.34,"v":1316400},{"d":"2018-06-18","o":61.8,"h":62.9,"l":61.26,"c":62.64,"v":617400},{"d":"2018-06-19","o":61.54,"h":61.64,"l":59.6,"c":60.71,"v":890800},{"d":"2018-06-20","o":61.35,"h":61.5,"l":60.09,"c":61.39,"v":453300},{"d":"2018-06-21","o":61.17,"h":61.22,"l":60.07,"c":60.49,"v":517800},{"d":"2018-06-22","o":61.03,"h":61.11,"l":60.39,"c":60.73,"v":592300},{"d":"2018-06-25","o":60.43,"h":60.52,"l":59.64,"c":60.1,"v":753100},{"d":"2018-06-26","o":60.24,"h":60.61,"l":59.88,"c":60.31,"v":453200},{"d":"2018-06-27","o":60.45,"h":60.97,"l":59.45,"c":60,"v":453200},{"d":"2018-06-28","o":59.7,"h":60.72,"l":59.67,"c":60.49,"v":655600},{"d":"2018-06-29","o":60.9,"h":61.72,"l":60.42,"c":60.72,"v":599300},{"d":"2018-07-02","o":60.08,"h":60.66,"l":59.71,"c":60.59,"v":386400},{"d":"2018-07-03","o":60.9,"h":61.14,"l":60.28,"c":60.38,"v":210500},{"d":"2018-07-05","o":60.65,"h":60.91,"l":60.04,"c":60.62,"v":652600},{"d":"2018-07-06","o":60.47,"h":61.05,"l":59.87,"c":60.93,"v":659600},{"d":"2018-07-09","o":61.34,"h":63.35,"l":61.01,"c":63.14,"v":469800},{"d":"2018-07-10","o":63.39,"h":63.59,"l":62.14,"c":62.66,"v":567500},{"d":"2018-07-11","o":56.36,"h":61.77,"l":56.36,"c":60.23,"v":745500},{"d":"2018-07-12","o":60.74,"h":60.94,"l":59.98,"c":60.05,"v":764800},{"d":"2018-07-13","o":60.17,"h":60.55,"l":59.44,"c":60.38,"v":822500},{"d":"2018-07-16","o":60.34,"h":60.54,"l":58.47,"c":58.59,"v":740600},{"d":"2018-07-17","o":58.2,"h":59.63,"l":57.99,"c":59.41,"v":593100},{"d":"2018-07-18","o":59.11,"h":60.3,"l":58.61,"c":60.18,"v":898700},{"d":"2018-07-19","o":60.12,"h":60.76,"l":59.49,"c":60.43,"v":380500},{"d":"2018-07-20","o":59.98,"h":59.98,"l":59.27,"c":59.33,"v":558500},{"d":"2018-07-23","o":58.99,"h":59.48,"l":58.4,"c":59.1,"v":615800},{"d":"2018-07-24","o":59.51,"h":60.91,"l":58.94,"c":59.48,"v":1232300},{"d":"2018-07-25","o":59.48,"h":59.89,"l":58.18,"c":59.47,"v":1268100},{"d":"2018-07-26","o":60.05,"h":61.78,"l":59.83,"c":60.96,"v":1059800},{"d":"2018-07-27","o":61.24,"h":61.83,"l":60.52,"c":60.98,"v":489400},{"d":"2018-07-30","o":61.21,"h":61.67,"l":59.91,"c":60.27,"v":951200},{"d":"2018-07-31","o":61.06,"h":63.67,"l":59.55,"c":63.02,"v":1131400},{"d":"2018-08-01","o":62.72,"h":63.59,"l":61.32,"c":61.59,"v":898400},{"d":"2018-08-02","o":61.1,"h":61.92,"l":60.39,"c":61.44,"v":691900},{"d":"2018-08-03","o":61.37,"h":62.64,"l":61.36,"c":62.55,"v":694200},{"d":"2018-08-06","o":62.55,"h":63.33,"l":62.42,"c":62.6,"v":896500},{"d":"2018-08-07","o":62.55,"h":64.77,"l":62.42,"c":63.96,"v":637200},{"d":"2018-08-08","o":63.73,"h":64.46,"l":63.42,"c":63.49,"v":838400},{"d":"2018-08-09","o":63.4,"h":63.69,"l":61.05,"c":61.2,"v":883200},{"d":"2018-08-10","o":60.5,"h":60.5,"l":58.8,"c":59.21,"v":758000},{"d":"2018-08-13","o":57.42,"h":59.02,"l":57.15,"c":58.52,"v":915800},{"d":"2018-08-14","o":58.61,"h":59.4,"l":58.26,"c":58.53,"v":468400},{"d":"2018-08-15","o":58,"h":58,"l":56.66,"c":57.5,"v":725900},{"d":"2018-08-16","o":57.98,"h":58.91,"l":57.97,"c":58.28,"v":885700},{"d":"2018-08-17","o":58.13,"h":60.29,"l":58.13,"c":60.01,"v":843800},{"d":"2018-08-20","o":60.31,"h":60.68,"l":59.85,"c":60.32,"v":434600},{"d":"2018-08-21","o":60.59,"h":61.99,"l":60.59,"c":61.62,"v":470700},{"d":"2018-08-22","o":61.38,"h":61.66,"l":60.95,"c":61.04,"v":401300},{"d":"2018-08-23","o":60.85,"h":60.86,"l":59.85,"c":60.26,"v":394500},{"d":"2018-08-24","o":60.61,"h":61.36,"l":60.3,"c":61.32,"v":327200},{"d":"2018-08-27","o":61.66,"h":62.62,"l":61.66,"c":62.02,"v":552300},{"d":"2018-08-28","o":62.32,"h":62.65,"l":61.65,"c":61.88,"v":528500},{"d":"2018-08-29","o":61.95,"h":62.27,"l":61.29,"c":61.79,"v":378800},{"d":"2018-08-30","o":61.77,"h":61.92,"l":59.87,"c":59.94,"v":850200},{"d":"2018-08-31","o":59.54,"h":60.14,"l":59.27,"c":59.66,"v":750900},{"d":"2018-09-04","o":59.57,"h":59.7,"l":58.26,"c":59.1,"v":589100},{"d":"2018-09-05","o":59.56,"h":61.42,"l":59.2,"c":61.22,"v":882800},{"d":"2018-09-06","o":61.05,"h":62.18,"l":60.43,"c":60.57,"v":768300},{"d":"2018-09-07","o":60.48,"h":60.6,"l":59.83,"c":60.44,"v":902400},{"d":"2018-09-10","o":60.44,"h":61.2,"l":60.29,"c":60.64,"v":470200},{"d":"2018-09-11","o":60.29,"h":60.7,"l":59.67,"c":60.19,"v":431900},{"d":"2018-09-12","o":59.83,"h":60.33,"l":59.06,"c":59.12,"v":829500},{"d":"2018-09-13","o":59.47,"h":59.75,"l":58.55,"c":58.79,"v":567700},{"d":"2018-09-14","o":58.79,"h":59.54,"l":58.15,"c":58.49,"v":822900},{"d":"2018-09-17","o":58.67,"h":59.71,"l":58.55,"c":59.1,"v":847800},{"d":"2018-09-18","o":59.08,"h":59.53,"l":57.94,"c":59.11,"v":796200},{"d":"2018-09-19","o":59.19,"h":60.63,"l":59.13,"c":59.96,"v":690300},{"d":"2018-09-20","o":60.56,"h":61.49,"l":60.34,"c":61.13,"v":825500},{"d":"2018-09-21","o":61.21,"h":61.58,"l":60.15,"c":60.24,"v":836800},{"d":"2018-09-24","o":60.29,"h":60.89,"l":59.35,"c":60.4,"v":812300},{"d":"2018-09-25","o":60.76,"h":60.84,"l":59.98,"c":60.5,"v":873300},{"d":"2018-09-26","o":60.42,"h":61.56,"l":60.11,"c":61.16,"v":738100},{"d":"2018-09-27","o":61.37,"h":61.94,"l":60.52,"c":60.79,"v":634600},{"d":"2018-09-28","o":60.32,"h":61.29,"l":60.17,"c":60.79,"v":799800},{"d":"2018-10-01","o":61.33,"h":61.47,"l":59.48,"c":59.68,"v":794700},{"d":"2018-10-02","o":59.49,"h":60.73,"l":59.49,"c":60.21,"v":494400},{"d":"2018-10-03","o":60.5,"h":62.36,"l":60.15,"c":61.86,"v":1052100},{"d":"2018-10-04","o":61.74,"h":62.93,"l":61.59,"c":62,"v":781700},{"d":"2018-10-05","o":62.02,"h":62.31,"l":59.92,"c":60.5,"v":621900},{"d":"2018-10-08","o":60.28,"h":61.14,"l":60.03,"c":60.65,"v":416300},{"d":"2018-10-09","o":60.23,"h":60.62,"l":58.28,"c":58.34,"v":798900},{"d":"2018-10-10","o":58.16,"h":58.4,"l":56.73,"c":56.9,"v":948200},{"d":"2018-10-11","o":56.69,"h":57.89,"l":56.19,"c":56.22,"v":614700},{"d":"2018-10-12","o":56.96,"h":56.96,"l":54.47,"c":55.46,"v":645400},{"d":"2018-10-15","o":55.35,"h":56.21,"l":55.25,"c":55.71,"v":427600},{"d":"2018-10-16","o":56.29,"h":56.95,"l":55.37,"c":56.84,"v":400800},{"d":"2018-10-17","o":56.41,"h":56.66,"l":55.5,"c":56.41,"v":352500},{"d":"2018-10-18","o":56,"h":56.15,"l":54.71,"c":55,"v":528200},{"d":"2018-10-19","o":55.08,"h":55.38,"l":53.73,"c":54.39,"v":576200},{"d":"2018-10-22","o":54.68,"h":54.68,"l":53.67,"c":54.06,"v":638200},{"d":"2018-10-23","o":52.64,"h":52.83,"l":51.21,"c":52.58,"v":722600},{"d":"2018-10-24","o":52.67,"h":52.94,"l":50.01,"c":50.07,"v":619800},{"d":"2018-10-25","o":50.69,"h":51.34,"l":50.46,"c":50.6,"v":636100},{"d":"2018-10-26","o":49.99,"h":51.75,"l":49.5,"c":51.21,"v":1168800},{"d":"2018-10-29","o":52.21,"h":53.54,"l":50.84,"c":51.84,"v":1330200},{"d":"2018-10-30","o":51.73,"h":54.39,"l":50.48,"c":54.14,"v":1842500},{"d":"2018-10-31","o":55.37,"h":56.77,"l":54.97,"c":56.04,"v":1366200},{"d":"2018-11-01","o":56.21,"h":57.91,"l":55.75,"c":57.39,"v":1047800},{"d":"2018-11-02","o":58.06,"h":59.1,"l":56.71,"c":57.14,"v":710100},{"d":"2018-11-05","o":57.04,"h":57.67,"l":55.91,"c":56.25,"v":768300},{"d":"2018-11-06","o":56.14,"h":57.96,"l":56.05,"c":57.68,"v":875300},{"d":"2018-11-07","o":58.06,"h":58.69,"l":56.73,"c":58.26,"v":928400},{"d":"2018-11-08","o":58.05,"h":58.78,"l":56.86,"c":57.93,"v":864800},{"d":"2018-11-09","o":57.23,"h":57.45,"l":55.41,"c":55.78,"v":1033600},{"d":"2018-11-12","o":55.78,"h":57.22,"l":55.23,"c":56.21,"v":992000},{"d":"2018-11-13","o":56.45,"h":58.68,"l":56.25,"c":57.47,"v":917900},{"d":"2018-11-14","o":57.69,"h":58.47,"l":56.2,"c":56.81,"v":865800},{"d":"2018-11-15","o":56.26,"h":57.58,"l":55.57,"c":57.4,"v":892800},{"d":"2018-11-16","o":57.15,"h":57.66,"l":56.46,"c":57.18,"v":917200},{"d":"2018-11-19","o":57,"h":58.28,"l":56.97,"c":57.35,"v":810000},{"d":"2018-11-20","o":56.52,"h":58.24,"l":55.46,"c":57.94,"v":1227500},{"d":"2018-11-21","o":57.71,"h":59.42,"l":57.65,"c":58.02,"v":918700},{"d":"2018-11-23","o":57.57,"h":58.51,"l":57.02,"c":57.92,"v":244400},{"d":"2018-11-26","o":58.36,"h":59.39,"l":58.36,"c":59.23,"v":864400},{"d":"2018-11-27","o":58.85,"h":59.22,"l":57.97,"c":58.29,"v":883400},{"d":"2018-11-28","o":58.55,"h":59.26,"l":57.07,"c":59.15,"v":753800},{"d":"2018-11-29","o":58.93,"h":59.48,"l":58.12,"c":58.5,"v":942300},{"d":"2018-11-30","o":58.53,"h":59.84,"l":58.53,"c":59.68,"v":4426000},{"d":"2018-12-03","o":62.4,"h":63.18,"l":61.04,"c":61.08,"v":1727100},{"d":"2018-12-04","o":60.45,"h":60.89,"l":59.2,"c":59.27,"v":1298200},{"d":"2018-12-06","o":58.07,"h":58.29,"l":56.51,"c":58.19,"v":1580400},{"d":"2018-12-07","o":58.09,"h":58.86,"l":56.75,"c":56.76,"v":1043200},{"d":"2018-12-10","o":56.57,"h":56.87,"l":54.95,"c":55.6,"v":1260700},{"d":"2018-12-11","o":55.95,"h":56.37,"l":54.78,"c":54.93,"v":1173700},{"d":"2018-12-12","o":55.86,"h":56.7,"l":55.52,"c":55.53,"v":904000},{"d":"2018-12-13","o":55.82,"h":56.18,"l":54.59,"c":54.64,"v":1092200},{"d":"2018-12-14","o":54,"h":55.53,"l":54,"c":54.76,"v":1116700},{"d":"2018-12-17","o":54.58,"h":55.45,"l":53.61,"c":53.89,"v":1462800},{"d":"2018-12-18","o":54.44,"h":57.27,"l":54.44,"c":56.42,"v":1988000},{"d":"2018-12-19","o":56.49,"h":57.26,"l":54.49,"c":54.7,"v":1093100},{"d":"2018-12-20","o":54.6,"h":55.92,"l":54.06,"c":54.58,"v":890100},{"d":"2018-12-21","o":54.6,"h":55.53,"l":53.65,"c":53.71,"v":1295200},{"d":"2018-12-24","o":53.23,"h":53.32,"l":52.14,"c":52.15,"v":331100},{"d":"2018-12-26","o":52.5,"h":54.1,"l":51.48,"c":54.03,"v":523900},{"d":"2018-12-27","o":53.06,"h":54.67,"l":52.78,"c":54.66,"v":531700},{"d":"2018-12-28","o":54.88,"h":55.15,"l":54.01,"c":54.68,"v":413500},{"d":"2018-12-31","o":54.9,"h":55.67,"l":54.51,"c":55.67,"v":402100},{"d":"2019-01-02","o":54.96,"h":55.95,"l":54.4,"c":55.54,"v":771300},{"d":"2019-01-03","o":55.31,"h":55.55,"l":54.03,"c":54.35,"v":752600},{"d":"2019-01-04","o":55.21,"h":57.74,"l":55.19,"c":57.55,"v":1008000},{"d":"2019-01-07","o":58.81,"h":60.48,"l":58.1,"c":59.48,"v":1343200},{"d":"2019-01-08","o":60.1,"h":60.56,"l":59.31,"c":60.18,"v":872000},{"d":"2019-01-09","o":61,"h":61.46,"l":60.52,"c":61.2,"v":642700},{"d":"2019-01-10","o":61.05,"h":62.02,"l":61,"c":61.95,"v":351500},{"d":"2019-01-11","o":61.58,"h":62.26,"l":60.83,"c":61.95,"v":548300},{"d":"2019-01-14","o":61.27,"h":62.19,"l":61.27,"c":61.81,"v":406000},{"d":"2019-01-15","o":61.65,"h":62.02,"l":61.28,"c":61.87,"v":439100},{"d":"2019-01-16","o":62.18,"h":62.58,"l":61.67,"c":62.19,"v":503500},{"d":"2019-01-17","o":61.88,"h":63.45,"l":61.88,"c":62.8,"v":598300},{"d":"2019-01-18","o":63.57,"h":65.25,"l":63.36,"c":64.71,"v":721500},{"d":"2019-01-22","o":64.02,"h":64.24,"l":62.52,"c":62.85,"v":637300},{"d":"2019-01-23","o":61.34,"h":62.1,"l":60.26,"c":61.45,"v":790100},{"d":"2019-01-24","o":61.46,"h":62.09,"l":61.46,"c":61.69,"v":401700},{"d":"2019-01-25","o":62.48,"h":63.94,"l":62.11,"c":63.13,"v":650800},{"d":"2019-01-28","o":61.68,"h":62.69,"l":61.27,"c":62.02,"v":510500},{"d":"2019-01-29","o":62.42,"h":63.47,"l":61.78,"c":63.09,"v":382100},{"d":"2019-01-30","o":63.63,"h":64.4,"l":63.04,"c":63.75,"v":466300},{"d":"2019-01-31","o":63.47,"h":64.31,"l":62.94,"c":64.2,"v":761000},{"d":"2019-02-01","o":64.1,"h":65.05,"l":63.89,"c":64.97,"v":902400},{"d":"2019-02-04","o":65.07,"h":65.8,"l":64.75,"c":65.72,"v":1229900},{"d":"2019-02-05","o":65.75,"h":66.46,"l":63.05,"c":63.49,"v":1716600},{"d":"2019-02-06","o":63.61,"h":65.42,"l":63.26,"c":64.24,"v":884100},{"d":"2019-02-07","o":64.18,"h":64.48,"l":62.81,"c":63.4,"v":875300},{"d":"2019-02-08","o":62.79,"h":63.37,"l":62.13,"c":62.84,"v":686800},{"d":"2019-02-11","o":62.98,"h":63.35,"l":62.45,"c":63.17,"v":409400},{"d":"2019-02-12","o":63.68,"h":64.88,"l":63.62,"c":64.48,"v":490000},{"d":"2019-02-13","o":64.6,"h":65.17,"l":64.34,"c":64.67,"v":479500},{"d":"2019-02-14","o":64.14,"h":64.73,"l":63.81,"c":64.18,"v":674900},{"d":"2019-02-15","o":64.15,"h":65.35,"l":63.93,"c":64.76,"v":541600},{"d":"2019-02-19","o":64.49,"h":65.5,"l":64.44,"c":65.06,"v":630500},{"d":"2019-02-20","o":64.92,"h":65.95,"l":64.76,"c":65.77,"v":459000},{"d":"2019-02-21","o":65.93,"h":67.16,"l":65.3,"c":66.41,"v":604800},{"d":"2019-02-22","o":66.44,"h":67.12,"l":66.44,"c":66.95,"v":335300},{"d":"2019-02-25","o":67.34,"h":68.55,"l":67.24,"c":68.18,"v":769300},{"d":"2019-02-26","o":67.76,"h":68.13,"l":67.19,"c":67.19,"v":550600},{"d":"2019-02-27","o":67.2,"h":67.75,"l":66.9,"c":67.62,"v":574600},{"d":"2019-02-28","o":67.63,"h":67.99,"l":67.22,"c":67.58,"v":665400},{"d":"2019-03-01","o":68.04,"h":68.67,"l":68.02,"c":68.45,"v":513600},{"d":"2019-03-04","o":68.65,"h":69.31,"l":68.25,"c":68.67,"v":797600},{"d":"2019-03-05","o":68.6,"h":68.97,"l":68.17,"c":68.28,"v":509400},{"d":"2019-03-06","o":68.13,"h":68.48,"l":67.03,"c":67.14,"v":658900},{"d":"2019-03-07","o":66.81,"h":67.01,"l":65.8,"c":66.31,"v":459800},{"d":"2019-03-08","o":65.55,"h":66.29,"l":65.04,"c":65.97,"v":780800},{"d":"2019-03-11","o":65.91,"h":66.76,"l":65.77,"c":66.7,"v":471300},{"d":"2019-03-12","o":66.82,"h":67.02,"l":66.31,"c":66.62,"v":281900},{"d":"2019-03-13","o":65.93,"h":67.28,"l":65.93,"c":66.76,"v":495400},{"d":"2019-03-14","o":66.42,"h":66.94,"l":65.45,"c":65.98,"v":453400},{"d":"2019-03-15","o":66.11,"h":66.94,"l":66.11,"c":66.58,"v":753200},{"d":"2019-03-18","o":66.78,"h":67.74,"l":66.46,"c":67.68,"v":396000},{"d":"2019-03-19","o":68,"h":68.44,"l":67.56,"c":67.75,"v":482500},{"d":"2019-03-20","o":67.5,"h":68.52,"l":67.14,"c":67.96,"v":469200},{"d":"2019-03-21","o":67.5,"h":68.74,"l":67.5,"c":68.63,"v":620900},{"d":"2019-03-22","o":68.37,"h":68.86,"l":67.08,"c":67.4,"v":1008200},{"d":"2019-03-25","o":67.65,"h":68.91,"l":67.64,"c":68.32,"v":589000},{"d":"2019-03-26","o":67.84,"h":68.78,"l":67.43,"c":67.9,"v":666200},{"d":"2019-03-27","o":68.19,"h":68.77,"l":67.68,"c":68.6,"v":445500},{"d":"2019-03-28","o":68.78,"h":69.08,"l":68.11,"c":68.9,"v":250900},{"d":"2019-03-29","o":69.54,"h":69.66,"l":69.01,"c":69.55,"v":493700},{"d":"2019-04-01","o":70.31,"h":70.58,"l":69.85,"c":70.44,"v":549400},{"d":"2019-04-02","o":70.44,"h":70.61,"l":69.78,"c":70.55,"v":374800},{"d":"2019-04-03","o":71.2,"h":71.32,"l":70.43,"c":70.66,"v":568600},{"d":"2019-04-04","o":70.56,"h":71.44,"l":70.43,"c":70.97,"v":441900},{"d":"2019-04-05","o":71.33,"h":71.46,"l":70.88,"c":71.18,"v":417000},{"d":"2019-04-08","o":71.01,"h":71.61,"l":70.72,"c":71.45,"v":439400},{"d":"2019-04-09","o":70.99,"h":71.15,"l":69.6,"c":69.82,"v":661400},{"d":"2019-04-10","o":70.03,"h":70.37,"l":69.2,"c":70.19,"v":578200},{"d":"2019-04-11","o":70.45,"h":71.31,"l":70.1,"c":71.17,"v":461800},{"d":"2019-04-12","o":71.96,"h":72,"l":71,"c":71.96,"v":515000},{"d":"2019-04-15","o":71.92,"h":72,"l":71.16,"c":71.4,"v":534000},{"d":"2019-04-16","o":71.94,"h":72.52,"l":70.78,"c":72.3,"v":492100},{"d":"2019-04-17","o":72.5,"h":72.95,"l":72.4,"c":72.57,"v":459000},{"d":"2019-04-18","o":72.86,"h":73.22,"l":72.44,"c":72.55,"v":489600},{"d":"2019-04-22","o":72.17,"h":72.83,"l":72.17,"c":72.58,"v":400200},{"d":"2019-04-23","o":72.68,"h":72.92,"l":71.7,"c":71.83,"v":608700},{"d":"2019-04-24","o":71.5,"h":72.05,"l":71.19,"c":71.57,"v":357700},{"d":"2019-04-25","o":71.1,"h":71.1,"l":69.57,"c":69.62,"v":420100},{"d":"2019-04-26","o":69.67,"h":70.88,"l":69.67,"c":70.87,"v":892400},{"d":"2019-04-29","o":71.15,"h":71.44,"l":70.56,"c":70.81,"v":441200},{"d":"2019-04-30","o":70.92,"h":71.14,"l":70.3,"c":70.78,"v":573500},{"d":"2019-05-01","o":71.55,"h":71.67,"l":70.06,"c":70.06,"v":745500},{"d":"2019-05-02","o":74.12,"h":75.56,"l":72.35,"c":74.93,"v":1477500},{"d":"2019-05-03","o":75.43,"h":75.5,"l":73.39,"c":74.82,"v":788400},{"d":"2019-05-06","o":73.67,"h":74.7,"l":72.44,"c":74.15,"v":801200},{"d":"2019-05-07","o":73.43,"h":73.8,"l":72.05,"c":73.11,"v":701500},{"d":"2019-05-08","o":72.98,"h":73.65,"l":71.95,"c":73,"v":647500},{"d":"2019-05-09","o":71.91,"h":73.12,"l":71.11,"c":72.88,"v":610000},{"d":"2019-05-10","o":72.34,"h":73.48,"l":71.44,"c":73.32,"v":446800},{"d":"2019-05-13","o":71.77,"h":71.77,"l":69.48,"c":70.63,"v":782900},{"d":"2019-05-14","o":71.4,"h":71.9,"l":70.57,"c":71.4,"v":563400},{"d":"2019-05-15","o":71.34,"h":71.75,"l":70.25,"c":70.3,"v":726300},{"d":"2019-05-16","o":70.52,"h":71.02,"l":70.04,"c":70.41,"v":592200},{"d":"2019-05-17","o":69.35,"h":69.61,"l":67.06,"c":67.41,"v":1030500},{"d":"2019-05-20","o":65.71,"h":66.71,"l":65.44,"c":66.1,"v":672300},{"d":"2019-05-21","o":66.93,"h":67.79,"l":66.3,"c":67.61,"v":638900},{"d":"2019-05-22","o":67.32,"h":68.09,"l":67.03,"c":67.38,"v":453900},{"d":"2019-05-23","o":66.42,"h":67.03,"l":64.82,"c":65.36,"v":543300},{"d":"2019-05-24","o":66,"h":66.77,"l":65.78,"c":66.18,"v":598000},{"d":"2019-05-28","o":66.03,"h":66.7,"l":65.86,"c":66.51,"v":532000},{"d":"2019-05-29","o":66.09,"h":68.04,"l":66.09,"c":67.54,"v":642100},{"d":"2019-05-30","o":67.53,"h":68.3,"l":67.01,"c":67.46,"v":764400},{"d":"2019-05-31","o":66.5,"h":67.6,"l":66,"c":66.56,"v":705600},{"d":"2019-06-03","o":66.38,"h":67.33,"l":66.2,"c":67.14,"v":697200},{"d":"2019-06-04","o":68.1,"h":69.56,"l":67.61,"c":69.42,"v":605400},{"d":"2019-06-05","o":69.94,"h":70.68,"l":69.11,"c":69.96,"v":474800},{"d":"2019-06-06","o":69.71,"h":70.17,"l":68.52,"c":69.16,"v":540700},{"d":"2019-06-07","o":69.5,"h":70.11,"l":69.3,"c":69.75,"v":379400},{"d":"2019-06-10","o":69.99,"h":70.66,"l":69.89,"c":70.11,"v":326800},{"d":"2019-06-11","o":70.77,"h":71.62,"l":69.93,"c":70.39,"v":403900},{"d":"2019-06-12","o":70.58,"h":71.46,"l":70.3,"c":71.39,"v":578400},{"d":"2019-06-13","o":71.54,"h":72.69,"l":71.18,"c":72.33,"v":690100},{"d":"2019-06-14","o":72.3,"h":72.9,"l":71.31,"c":72.38,"v":545900},{"d":"2019-06-17","o":72.67,"h":73.07,"l":72.05,"c":72.76,"v":588000},{"d":"2019-06-18","o":73.4,"h":75.06,"l":73.14,"c":74.64,"v":496600},{"d":"2019-06-19","o":74.78,"h":75.14,"l":74.41,"c":74.9,"v":507200},{"d":"2019-06-20","o":75.68,"h":75.82,"l":74.9,"c":75.27,"v":891500},{"d":"2019-06-21","o":74.9,"h":75.3,"l":74.53,"c":74.74,"v":553900},{"d":"2019-06-24","o":76.3,"h":76.95,"l":75.75,"c":76.51,"v":770400},{"d":"2019-06-25","o":77.4,"h":77.4,"l":76.38,"c":76.82,"v":722000},{"d":"2019-06-26","o":77.26,"h":78.32,"l":76.88,"c":77.51,"v":706400},{"d":"2019-06-27","o":77.75,"h":78.08,"l":77.04,"c":77.85,"v":498400},{"d":"2019-06-28","o":77.75,"h":78.45,"l":77.49,"c":77.57,"v":722000},{"d":"2019-07-01","o":78.75,"h":79,"l":76.67,"c":77.64,"v":443700},{"d":"2019-07-02","o":77.32,"h":77.81,"l":77.11,"c":77.64,"v":373500},{"d":"2019-07-03","o":78.06,"h":78.49,"l":77.37,"c":78.43,"v":203400},{"d":"2019-07-05","o":77.7,"h":77.8,"l":76.98,"c":77.66,"v":417300},{"d":"2019-07-08","o":77.45,"h":77.79,"l":76.87,"c":77.03,"v":429200},{"d":"2019-07-09","o":76.33,"h":76.61,"l":75.64,"c":76.45,"v":535100},{"d":"2019-07-10","o":75.52,"h":76.9,"l":75.15,"c":75.18,"v":546200},{"d":"2019-07-11","o":75.15,"h":75.83,"l":74.8,"c":75.36,"v":718600},{"d":"2019-07-12","o":76.15,"h":77.68,"l":75.58,"c":77.62,"v":547900},{"d":"2019-07-15","o":77.14,"h":77.46,"l":76.57,"c":77.15,"v":596200},{"d":"2019-07-16","o":76.9,"h":77.67,"l":76.62,"c":77.63,"v":656800},{"d":"2019-07-17","o":76.86,"h":77.24,"l":75.46,"c":75.79,"v":739000},{"d":"2019-07-18","o":75.26,"h":75.76,"l":74.44,"c":75.45,"v":514100},{"d":"2019-07-19","o":75.95,"h":76.38,"l":75.47,"c":75.75,"v":454100},{"d":"2019-07-22","o":75.9,"h":76.4,"l":74.79,"c":75.23,"v":648800},{"d":"2019-07-23","o":75.68,"h":76.57,"l":75.16,"c":76.4,"v":656400},{"d":"2019-07-24","o":75.43,"h":76.68,"l":75.43,"c":76.11,"v":440700},{"d":"2019-07-25","o":75.99,"h":76.27,"l":75.02,"c":75.33,"v":416900},{"d":"2019-07-26","o":75.32,"h":75.91,"l":75.13,"c":75.79,"v":393300},{"d":"2019-07-29","o":76.43,"h":77.5,"l":75.8,"c":76.37,"v":1016300},{"d":"2019-07-30","o":77.1,"h":80.64,"l":76.51,"c":80.21,"v":1456900},{"d":"2019-07-31","o":79.81,"h":79.9,"l":76.45,"c":77,"v":1067500},{"d":"2019-08-01","o":77.18,"h":77.55,"l":73.85,"c":74.17,"v":647800},{"d":"2019-08-02","o":73.86,"h":73.86,"l":72.19,"c":73.18,"v":620600},{"d":"2019-08-05","o":71.67,"h":71.79,"l":69.16,"c":69.87,"v":743900},{"d":"2019-08-06","o":70.34,"h":71.53,"l":69.61,"c":71.5,"v":694900},{"d":"2019-08-07","o":70.8,"h":72.05,"l":70.37,"c":71.79,"v":701100},{"d":"2019-08-08","o":72.16,"h":73.32,"l":71.81,"c":73.16,"v":633400},{"d":"2019-08-09","o":72.69,"h":74.15,"l":72.48,"c":73.67,"v":573200},{"d":"2019-08-12","o":73.1,"h":73.36,"l":67.66,"c":67.87,"v":1288400},{"d":"2019-08-13","o":67.49,"h":69.27,"l":67.32,"c":67.87,"v":774900},{"d":"2019-08-14","o":66.27,"h":66.39,"l":63.73,"c":64.14,"v":804500},{"d":"2019-08-15","o":64.92,"h":65.86,"l":64.11,"c":65.65,"v":844600},{"d":"2019-08-16","o":65.93,"h":67.84,"l":64.11,"c":67.55,"v":812500},{"d":"2019-08-19","o":68.59,"h":69.55,"l":68.19,"c":69.08,"v":873300},{"d":"2019-08-20","o":69.23,"h":69.44,"l":68.4,"c":68.98,"v":686800},{"d":"2019-08-21","o":70.02,"h":70.08,"l":69.16,"c":69.24,"v":448200},{"d":"2019-08-22","o":69.61,"h":69.75,"l":68.59,"c":68.6,"v":318200},{"d":"2019-08-23","o":67.36,"h":67.92,"l":65.65,"c":65.87,"v":551100},{"d":"2019-08-26","o":66.85,"h":67.15,"l":65.59,"c":66.28,"v":392700},{"d":"2019-08-27","o":66.57,"h":66.6,"l":65.77,"c":65.81,"v":391400},{"d":"2019-08-28","o":65.46,"h":67.27,"l":65.3,"c":67.22,"v":410100},{"d":"2019-08-29","o":67.98,"h":68.68,"l":67.75,"c":68.55,"v":292700},{"d":"2019-08-30","o":69.13,"h":69.44,"l":68.6,"c":69.12,"v":393600},{"d":"2019-09-03","o":68.23,"h":68.66,"l":66.84,"c":67.6,"v":475900},{"d":"2019-09-04","o":68.61,"h":68.95,"l":68.13,"c":68.73,"v":306900},{"d":"2019-09-05","o":69.67,"h":70.83,"l":69.33,"c":70.34,"v":498800},{"d":"2019-09-06","o":72.08,"h":73.11,"l":71.67,"c":71.97,"v":744500},{"d":"2019-09-09","o":72.21,"h":73.8,"l":72.14,"c":73.76,"v":615400},{"d":"2019-09-10","o":73.82,"h":75.67,"l":73.32,"c":75.6,"v":506800},{"d":"2019-09-11","o":76.36,"h":77.17,"l":75.88,"c":77.14,"v":576400},{"d":"2019-09-12","o":76.91,"h":76.91,"l":75.54,"c":75.82,"v":385700},{"d":"2019-09-13","o":76.59,"h":77.01,"l":75.82,"c":76.79,"v":363000},{"d":"2019-09-16","o":76.28,"h":77.01,"l":76.26,"c":76.9,"v":414200},{"d":"2019-09-17","o":76.14,"h":76.4,"l":75.57,"c":76.19,"v":379400},{"d":"2019-09-18","o":75.77,"h":76.28,"l":75.14,"c":76.1,"v":359400},{"d":"2019-09-19","o":76.2,"h":77.24,"l":75.84,"c":77.06,"v":453600},{"d":"2019-09-20","o":77.17,"h":77.77,"l":76.46,"c":76.46,"v":1122200},{"d":"2019-09-23","o":76.16,"h":76.94,"l":75.69,"c":75.79,"v":609100},{"d":"2019-09-24","o":75.84,"h":76.33,"l":74.82,"c":75.57,"v":407400},{"d":"2019-09-25","o":75.49,"h":76.09,"l":75.33,"c":75.88,"v":407300},{"d":"2019-09-26","o":75.67,"h":76.05,"l":74.67,"c":75.59,"v":700900},{"d":"2019-09-27","o":76.08,"h":76.86,"l":75.44,"c":76.18,"v":496200},{"d":"2019-09-30","o":76.49,"h":76.7,"l":75.64,"c":75.7,"v":368500},{"d":"2019-10-01","o":76.31,"h":76.71,"l":73.33,"c":73.5,"v":467500},{"d":"2019-10-02","o":72.65,"h":72.72,"l":70.81,"c":71.89,"v":510000},{"d":"2019-10-03","o":71.6,"h":72.43,"l":70.21,"c":72.36,"v":414700},{"d":"2019-10-04","o":72.26,"h":73.72,"l":71.89,"c":73.69,"v":303800},{"d":"2019-10-07","o":72.84,"h":72.84,"l":71.25,"c":72,"v":570600},{"d":"2019-10-08","o":71,"h":71.21,"l":69.82,"c":70.12,"v":599800},{"d":"2019-10-09","o":71.06,"h":71.2,"l":70.18,"c":70.83,"v":451600},{"d":"2019-10-10","o":70.9,"h":72.58,"l":70.76,"c":72.13,"v":518200},{"d":"2019-10-11","o":73.66,"h":75.12,"l":73.63,"c":73.85,"v":355500},{"d":"2019-10-14","o":73.43,"h":73.88,"l":73.01,"c":73.13,"v":285300},{"d":"2019-10-15","o":73.25,"h":74.18,"l":72.62,"c":73.55,"v":459700},{"d":"2019-10-16","o":73.11,"h":73.78,"l":72.51,"c":72.72,"v":453900},{"d":"2019-10-17","o":73.11,"h":73.76,"l":72.83,"c":73.49,"v":517500},{"d":"2019-10-18","o":73.44,"h":74.29,"l":73.01,"c":73.96,"v":309000},{"d":"2019-10-21","o":74.66,"h":75.54,"l":74.08,"c":75.25,"v":358900},{"d":"2019-10-22","o":75.45,"h":76.96,"l":75.2,"c":76.54,"v":489000},{"d":"2019-10-23","o":76.26,"h":76.88,"l":75.85,"c":76.62,"v":343900},{"d":"2019-10-24","o":76.47,"h":76.53,"l":75.23,"c":75.56,"v":304400},{"d":"2019-10-25","o":75.45,"h":76.89,"l":75.25,"c":76.84,"v":540100},{"d":"2019-10-28","o":77.24,"h":78.61,"l":76.93,"c":77,"v":927300},{"d":"2019-10-29","o":75.52,"h":76.53,"l":72.64,"c":76.11,"v":805000},{"d":"2019-10-30","o":76.18,"h":76.32,"l":74.63,"c":76.19,"v":483300},{"d":"2019-10-31","o":75.86,"h":76.95,"l":75.05,"c":76.69,"v":661700},{"d":"2019-11-01","o":77,"h":78.11,"l":76.69,"c":77.7,"v":433500},{"d":"2019-11-04","o":78.6,"h":80.04,"l":78.51,"c":79.46,"v":563900},{"d":"2019-11-05","o":79.92,"h":80,"l":78.9,"c":79.36,"v":491600},{"d":"2019-11-06","o":79.2,"h":79.57,"l":77.9,"c":78.21,"v":447300},{"d":"2019-11-07","o":79.04,"h":79.76,"l":78.8,"c":78.96,"v":510900},{"d":"2019-11-08","o":78.79,"h":79.99,"l":78.45,"c":79.82,"v":391400},{"d":"2019-11-11","o":79.19,"h":80.3,"l":78.99,"c":80.27,"v":343300},{"d":"2019-11-12","o":80.27,"h":80.27,"l":78.85,"c":78.94,"v":445400},{"d":"2019-11-13","o":78.5,"h":79.55,"l":77.75,"c":79.11,"v":458100},{"d":"2019-11-14","o":79.8,"h":81.39,"l":79.79,"c":80.14,"v":569100},{"d":"2019-11-15","o":79.68,"h":80.4,"l":79.63,"c":80.13,"v":429500},{"d":"2019-11-18","o":79.56,"h":79.68,"l":78.85,"c":79.41,"v":401200},{"d":"2019-11-19","o":79.66,"h":80.52,"l":79.26,"c":79.97,"v":461200},{"d":"2019-11-20","o":79.29,"h":79.81,"l":78.15,"c":78.52,"v":482500},{"d":"2019-11-21","o":78.36,"h":79.54,"l":78.1,"c":79.24,"v":300900},{"d":"2019-11-22","o":79.47,"h":79.98,"l":79.16,"c":79.71,"v":361100},{"d":"2019-11-25","o":80.06,"h":81.26,"l":79.84,"c":80.68,"v":366500},{"d":"2019-11-26","o":80.73,"h":80.99,"l":80.05,"c":80.55,"v":366100},{"d":"2019-11-27","o":79.01,"h":79.68,"l":78.23,"c":78.98,"v":518600},{"d":"2019-11-29","o":78.74,"h":78.74,"l":78.06,"c":78.13,"v":222700},{"d":"2019-12-02","o":78.21,"h":78.62,"l":77.32,"c":77.5,"v":466700},{"d":"2019-12-03","o":76.18,"h":76.76,"l":75.27,"c":76.54,"v":544800},{"d":"2019-12-04","o":76.88,"h":77.55,"l":76.15,"c":76.26,"v":426800},{"d":"2019-12-05","o":76.41,"h":76.63,"l":75.58,"c":76.11,"v":636800},{"d":"2019-12-06","o":77.18,"h":77.42,"l":76.15,"c":76.59,"v":477100},{"d":"2019-12-09","o":76.5,"h":76.75,"l":75.67,"c":75.97,"v":545800},{"d":"2019-12-10","o":75.7,"h":76.66,"l":75.16,"c":76.54,"v":512600},{"d":"2019-12-11","o":76.86,"h":77.32,"l":75.86,"c":76.59,"v":442300},{"d":"2019-12-12","o":76.18,"h":78.21,"l":75.91,"c":78.09,"v":744600},{"d":"2019-12-13","o":78.3,"h":78.96,"l":76.68,"c":77.03,"v":745900},{"d":"2019-12-16","o":78.48,"h":78.63,"l":77,"c":77.35,"v":582600},{"d":"2019-12-17","o":77.19,"h":77.94,"l":77.16,"c":77.3,"v":447500},{"d":"2019-12-18","o":77.55,"h":78.59,"l":77.15,"c":78.32,"v":508300},{"d":"2019-12-19","o":78.4,"h":78.44,"l":77.67,"c":77.74,"v":364900},{"d":"2019-12-20","o":78.37,"h":78.71,"l":77.5,"c":77.69,"v":1024000},{"d":"2019-12-23","o":77.91,"h":77.92,"l":77.31,"c":77.77,"v":155900},{"d":"2019-12-24","o":77.84,"h":77.95,"l":77.41,"c":77.42,"v":90100},{"d":"2019-12-26","o":77.59,"h":78.23,"l":77.22,"c":77.84,"v":284400},{"d":"2019-12-27","o":78.07,"h":78.1,"l":77.52,"c":77.75,"v":227500},{"d":"2019-12-30","o":77.78,"h":78.01,"l":77.39,"c":77.6,"v":281600},{"d":"2019-12-31","o":77.47,"h":78.1,"l":77.15,"c":77.25,"v":299700},{"d":"2020-01-02","o":77.92,"h":78.23,"l":77.13,"c":78.22,"v":264200},{"d":"2020-01-03","o":76.83,"h":77.19,"l":76.27,"c":77.14,"v":334800},{"d":"2020-01-06","o":76.47,"h":76.51,"l":75.76,"c":76.38,"v":372400},{"d":"2020-01-07","o":75.82,"h":76.48,"l":75.62,"c":75.67,"v":376100},{"d":"2020-01-08","o":75.75,"h":76.04,"l":75.17,"c":75.81,"v":346400},{"d":"2020-01-09","o":76.19,"h":76.36,"l":75.51,"c":75.81,"v":295600},{"d":"2020-01-10","o":75.96,"h":75.96,"l":73.66,"c":73.79,"v":318800},{"d":"2020-01-13","o":73.69,"h":74.56,"l":73.13,"c":74.51,"v":494600},{"d":"2020-01-14","o":74.39,"h":74.74,"l":73.83,"c":74.54,"v":299800},{"d":"2020-01-15","o":74.05,"h":74.71,"l":73.74,"c":74.05,"v":435300},{"d":"2020-01-16","o":74.54,"h":74.9,"l":74.04,"c":74.9,"v":377700},{"d":"2020-01-17","o":75.2,"h":75.31,"l":74.47,"c":74.76,"v":281400},{"d":"2020-01-21","o":74.39,"h":74.41,"l":73.05,"c":73.1,"v":360500},{"d":"2020-01-22","o":73.26,"h":73.5,"l":72.26,"c":72.74,"v":280000},{"d":"2020-01-23","o":72.36,"h":72.86,"l":71.4,"c":72.55,"v":383600},{"d":"2020-01-24","o":72.56,"h":72.86,"l":71.38,"c":71.81,"v":293600},{"d":"2020-01-27","o":71.01,"h":71.01,"l":68.88,"c":69.11,"v":351100},{"d":"2020-01-28","o":69.5,"h":70.44,"l":68.99,"c":70.2,"v":291800},{"d":"2020-01-29","o":70.67,"h":71.15,"l":70.17,"c":70.39,"v":444800},{"d":"2020-01-30","o":69.64,"h":71.22,"l":69.64,"c":71.09,"v":377200},{"d":"2020-01-31","o":70.53,"h":71.07,"l":69.73,"c":70.14,"v":617100},{"d":"2020-02-03","o":70.56,"h":71.8,"l":70.52,"c":71.22,"v":575500},{"d":"2020-02-04","o":72.13,"h":73.09,"l":72,"c":72.67,"v":533400},{"d":"2020-02-05","o":73.55,"h":73.79,"l":72.5,"c":73.22,"v":607100},{"d":"2020-02-06","o":69.56,"h":71.18,"l":66.91,"c":69.09,"v":1668200},{"d":"2020-02-07","o":68.5,"h":69.26,"l":66.46,"c":66.85,"v":730700},{"d":"2020-02-10","o":66.35,"h":66.94,"l":65.68,"c":66.78,"v":584200},{"d":"2020-02-11","o":67.24,"h":67.98,"l":66.91,"c":67.34,"v":505100},{"d":"2020-02-12","o":68.06,"h":68.94,"l":68,"c":68.89,"v":468600},{"d":"2020-02-13","o":67.91,"h":67.91,"l":66.51,"c":66.75,"v":538700},{"d":"2020-02-14","o":66.8,"h":67.42,"l":66.66,"c":66.76,"v":370300},{"d":"2020-02-18","o":66.47,"h":67.11,"l":66.05,"c":66.61,"v":363700},{"d":"2020-02-19","o":66.65,"h":66.77,"l":66,"c":66.37,"v":492500},{"d":"2020-02-20","o":66.19,"h":67.96,"l":66.19,"c":67.47,"v":474300},{"d":"2020-02-21","o":68.26,"h":68.79,"l":67.43,"c":68.58,"v":688200},{"d":"2020-02-24","o":66.58,"h":67.82,"l":66.05,"c":67.51,"v":713100},{"d":"2020-02-25","o":67.57,"h":67.75,"l":64.17,"c":64.2,"v":784500},{"d":"2020-02-26","o":64.8,"h":65.15,"l":62.28,"c":62.28,"v":579000},{"d":"2020-02-27","o":61.09,"h":63.52,"l":60.05,"c":61.38,"v":905600},{"d":"2020-02-28","o":59.49,"h":60.72,"l":59.07,"c":60.43,"v":961200},{"d":"2020-03-02","o":60.82,"h":63.62,"l":60.02,"c":63.6,"v":686600},{"d":"2020-03-03","o":63.61,"h":64.31,"l":60.64,"c":61.03,"v":445700},{"d":"2020-03-04","o":61.98,"h":62.92,"l":60.89,"c":62.8,"v":553900},{"d":"2020-03-05","o":60.89,"h":62.09,"l":60.45,"c":60.97,"v":815300},{"d":"2020-03-06","o":58.97,"h":61.69,"l":58.8,"c":61.41,"v":638800},{"d":"2020-03-09","o":56.86,"h":58.25,"l":55.67,"c":56.98,"v":775700},{"d":"2020-03-10","o":58.88,"h":59.68,"l":56.73,"c":59.56,"v":981200},{"d":"2020-03-11","o":57.79,"h":58.49,"l":55.3,"c":56.22,"v":819100},{"d":"2020-03-12","o":52.35,"h":52.93,"l":48.96,"c":50.3,"v":1087700},{"d":"2020-03-13","o":53.14,"h":55.34,"l":50.73,"c":55.33,"v":905700},{"d":"2020-03-16","o":49.71,"h":54.4,"l":47.64,"c":47.97,"v":1245300},{"d":"2020-03-17","o":48.64,"h":49.41,"l":45.13,"c":45.52,"v":1278400},{"d":"2020-03-18","o":42.35,"h":44.84,"l":35.33,"c":36.97,"v":1491600},{"d":"2020-03-19","o":36.13,"h":45.18,"l":35.4,"c":44.37,"v":1191300},{"d":"2020-03-20","o":44.76,"h":45.55,"l":39.93,"c":40.3,"v":953200},{"d":"2020-03-23","o":40.3,"h":41.13,"l":37.07,"c":39.48,"v":702100},{"d":"2020-03-24","o":41.47,"h":43.19,"l":40.38,"c":42.89,"v":819200},{"d":"2020-03-25","o":43.39,"h":46.97,"l":43.1,"c":44.48,"v":938700},{"d":"2020-03-26","o":44.52,"h":48.77,"l":44.06,"c":47.42,"v":652900},{"d":"2020-03-27","o":45.63,"h":47.19,"l":44.39,"c":46.2,"v":620800},{"d":"2020-03-30","o":46.07,"h":47.75,"l":45.06,"c":47.29,"v":463300},{"d":"2020-03-31","o":46.65,"h":48.32,"l":46.46,"c":47.25,"v":826500},{"d":"2020-04-01","o":44.81,"h":46.45,"l":43.85,"c":44.68,"v":602600},{"d":"2020-04-02","o":44.29,"h":45.84,"l":43.26,"c":44.65,"v":496400},{"d":"2020-04-03","o":44.47,"h":44.82,"l":42.89,"c":43.5,"v":476100},{"d":"2020-04-06","o":45.57,"h":47.75,"l":45.06,"c":47.69,"v":802100},{"d":"2020-04-07","o":49.77,"h":50.93,"l":48.89,"c":49.14,"v":567500},{"d":"2020-04-08","o":49.79,"h":51.34,"l":48.89,"c":51.05,"v":330900},{"d":"2020-04-09","o":51.82,"h":52.98,"l":51.09,"c":52.1,"v":404600},{"d":"2020-04-13","o":51.9,"h":52.63,"l":50.1,"c":50.92,"v":551600},{"d":"2020-04-14","o":51.81,"h":52.62,"l":49.38,"c":49.86,"v":585300},{"d":"2020-04-15","o":47.94,"h":48.01,"l":46.21,"c":47.77,"v":487000},{"d":"2020-04-16","o":47.16,"h":47.64,"l":44.42,"c":44.92,"v":1008100},{"d":"2020-04-17","o":46.69,"h":49.6,"l":46.51,"c":49.49,"v":869500},{"d":"2020-04-20","o":47.92,"h":49.3,"l":46.41,"c":49.16,"v":1223200},{"d":"2020-04-21","o":47.63,"h":48.75,"l":46.76,"c":47.69,"v":600700},{"d":"2020-04-22","o":49.08,"h":49.28,"l":47.77,"c":48.33,"v":303800},{"d":"2020-04-23","o":48.87,"h":49.59,"l":48.13,"c":48.92,"v":883000},{"d":"2020-04-24","o":49.69,"h":50.19,"l":48.55,"c":49.75,"v":500300},{"d":"2020-04-27","o":49.93,"h":51.38,"l":49.33,"c":50.74,"v":495800},{"d":"2020-04-28","o":52,"h":52.77,"l":51.23,"c":51.67,"v":592500},{"d":"2020-04-29","o":52.92,"h":54.33,"l":52.8,"c":53.94,"v":469900},{"d":"2020-04-30","o":53.19,"h":53.51,"l":52.19,"c":52.84,"v":731200},{"d":"2020-05-01","o":51.63,"h":51.78,"l":49.72,"c":50.29,"v":429000},{"d":"2020-05-04","o":49.91,"h":49.91,"l":48.43,"c":49.64,"v":662800},{"d":"2020-05-05","o":51.01,"h":53.96,"l":48.74,"c":49.04,"v":1006700},{"d":"2020-05-06","o":49.79,"h":49.79,"l":47.97,"c":48.5,"v":464600},{"d":"2020-05-07","o":49.34,"h":50.19,"l":49.08,"c":49.45,"v":311700},{"d":"2020-05-08","o":50.27,"h":51.59,"l":50.27,"c":51.13,"v":374600},{"d":"2020-05-11","o":50.15,"h":50.8,"l":49.02,"c":50.38,"v":504000},{"d":"2020-05-12","o":50.42,"h":50.85,"l":47.62,"c":47.65,"v":574600},{"d":"2020-05-13","o":47.17,"h":47.54,"l":45.17,"c":45.57,"v":563200},{"d":"2020-05-14","o":44.65,"h":46.26,"l":42.84,"c":45.68,"v":421700},{"d":"2020-05-15","o":45.38,"h":46.37,"l":44.78,"c":45.73,"v":461800},{"d":"2020-05-18","o":47.49,"h":49.89,"l":47.49,"c":49.29,"v":641100},{"d":"2020-05-19","o":49.5,"h":49.54,"l":48.06,"c":48.44,"v":440000},{"d":"2020-05-20","o":49.11,"h":51.42,"l":49.11,"c":51.09,"v":399300},{"d":"2020-05-21","o":50.92,"h":51.85,"l":50.62,"c":51.1,"v":518100},{"d":"2020-05-22","o":51.72,"h":52.07,"l":51.02,"c":51.84,"v":552700},{"d":"2020-05-26","o":54.23,"h":57.98,"l":54.04,"c":57.04,"v":898200},{"d":"2020-05-27","o":58.54,"h":59.96,"l":56.71,"c":58.13,"v":657300},{"d":"2020-05-28","o":58.94,"h":58.94,"l":56.7,"c":57.71,"v":964000},{"d":"2020-05-29","o":56.89,"h":56.89,"l":54,"c":55.23,"v":656600},{"d":"2020-06-01","o":55.34,"h":57.28,"l":54.73,"c":56.58,"v":560200},{"d":"2020-06-02","o":57.23,"h":57.62,"l":56.58,"c":57.06,"v":591600},{"d":"2020-06-03","o":58.26,"h":59.62,"l":58.01,"c":59.47,"v":392400},{"d":"2020-06-04","o":58.95,"h":61.04,"l":58.4,"c":61.04,"v":623500},{"d":"2020-06-05","o":63.13,"h":64.96,"l":62.36,"c":63.01,"v":485500},{"d":"2020-06-08","o":64.1,"h":64.62,"l":62.91,"c":63.62,"v":475800},{"d":"2020-06-09","o":62.03,"h":62.61,"l":60.72,"c":61.59,"v":380700},{"d":"2020-06-10","o":61.43,"h":61.61,"l":58.49,"c":58.57,"v":571000},{"d":"2020-06-11","o":55.79,"h":56.02,"l":54.37,"c":54.42,"v":501700},{"d":"2020-06-12","o":57.04,"h":57.04,"l":53.73,"c":55.23,"v":469500},{"d":"2020-06-15","o":53.02,"h":56.27,"l":52.85,"c":55.65,"v":466700},{"d":"2020-06-16","o":58.37,"h":59.1,"l":55.7,"c":56.29,"v":453200},{"d":"2020-06-17","o":56.33,"h":56.33,"l":54.54,"c":54.66,"v":346300},{"d":"2020-06-18","o":54.02,"h":55.35,"l":53.8,"c":54.17,"v":368000},{"d":"2020-06-19","o":54.76,"h":55.35,"l":53.31,"c":54.24,"v":703900},{"d":"2020-06-22","o":53.89,"h":54.75,"l":52.99,"c":54.22,"v":430300},{"d":"2020-06-23","o":54.84,"h":55.21,"l":54.39,"c":54.62,"v":373700},{"d":"2020-06-24","o":53.78,"h":54.09,"l":52.88,"c":53.13,"v":703800},{"d":"2020-06-25","o":52.69,"h":54.23,"l":52.05,"c":54.04,"v":606000},{"d":"2020-06-26","o":53.68,"h":54.03,"l":52.54,"c":52.7,"v":731200},{"d":"2020-06-29","o":53.56,"h":55.15,"l":53.49,"c":54.5,"v":469500},{"d":"2020-06-30","o":54.04,"h":55.77,"l":53.65,"c":55.46,"v":744100},{"d":"2020-07-01","o":54.11,"h":55.68,"l":53.51,"c":53.96,"v":486900},{"d":"2020-07-02","o":55.16,"h":56.77,"l":54.49,"c":54.65,"v":594900},{"d":"2020-07-06","o":56.25,"h":57.25,"l":55.58,"c":56.49,"v":581500},{"d":"2020-07-07","o":55.74,"h":56.27,"l":55.12,"c":55.19,"v":458500},{"d":"2020-07-08","o":55.34,"h":55.34,"l":53.8,"c":54.37,"v":270000},{"d":"2020-07-09","o":54.11,"h":54.5,"l":52.36,"c":53.42,"v":381300},{"d":"2020-07-10","o":53.48,"h":54.42,"l":53.12,"c":54.36,"v":473000},{"d":"2020-07-13","o":55.22,"h":58.21,"l":54.88,"c":57.5,"v":936600},{"d":"2020-07-14","o":57.5,"h":60.9,"l":56.7,"c":60.56,"v":967100},{"d":"2020-07-15","o":61.86,"h":62.4,"l":60.82,"c":61.88,"v":567300},{"d":"2020-07-16","o":61.84,"h":63.73,"l":61.09,"c":61.62,"v":464100},{"d":"2020-07-17","o":61.95,"h":63.17,"l":61.6,"c":62.6,"v":600500},{"d":"2020-07-20","o":62.11,"h":62.74,"l":60.91,"c":61.34,"v":408200},{"d":"2020-07-21","o":61.82,"h":62.96,"l":61.6,"c":61.97,"v":394500},{"d":"2020-07-22","o":62.8,"h":63.74,"l":62.57,"c":63.24,"v":307600},{"d":"2020-07-23","o":63.06,"h":64,"l":63.06,"c":63.66,"v":418900},{"d":"2020-07-24","o":63.91,"h":63.91,"l":62.69,"c":63.4,"v":342100},{"d":"2020-07-27","o":63.09,"h":64.02,"l":62.33,"c":63.4,"v":619300},{"d":"2020-07-28","o":62.86,"h":63.3,"l":61.78,"c":62.06,"v":628400},{"d":"2020-07-29","o":62.22,"h":63.89,"l":61.99,"c":63.43,"v":470400},{"d":"2020-07-30","o":67.5,"h":68.47,"l":65.85,"c":67.92,"v":1076500},{"d":"2020-07-31","o":67.44,"h":67.94,"l":63.87,"c":65.63,"v":779300},{"d":"2020-08-03","o":66.67,"h":68.08,"l":66.12,"c":67.62,"v":584900},{"d":"2020-08-04","o":67.24,"h":68.79,"l":67.24,"c":67.92,"v":446900},{"d":"2020-08-05","o":68.71,"h":69.33,"l":68.06,"c":68.65,"v":371000},{"d":"2020-08-06","o":68.14,"h":68.72,"l":67.91,"c":68.3,"v":238200},{"d":"2020-08-07","o":68.29,"h":68.79,"l":67.67,"c":68.71,"v":383500},{"d":"2020-08-10","o":68.88,"h":71.11,"l":68.84,"c":70.45,"v":541700},{"d":"2020-08-11","o":71.7,"h":74.22,"l":71.52,"c":73.15,"v":888300},{"d":"2020-08-12","o":73.71,"h":74.06,"l":72.26,"c":73.44,"v":398900},{"d":"2020-08-13","o":72.65,"h":73.13,"l":72.17,"c":72.93,"v":271800},{"d":"2020-08-14","o":72.42,"h":74.25,"l":72.05,"c":73.56,"v":404700},{"d":"2020-08-17","o":74.25,"h":74.25,"l":72.61,"c":73.09,"v":384500},{"d":"2020-08-18","o":73.04,"h":73.43,"l":71.67,"c":71.85,"v":558500},{"d":"2020-08-19","o":72.38,"h":72.94,"l":71.73,"c":71.98,"v":461400},{"d":"2020-08-20","o":71.15,"h":71.7,"l":70.43,"c":71.05,"v":521600},{"d":"2020-08-21","o":71.44,"h":72.75,"l":71.22,"c":72.05,"v":418900},{"d":"2020-08-24","o":72.86,"h":73.28,"l":71.69,"c":72.05,"v":558400},{"d":"2020-08-25","o":72.28,"h":72.61,"l":71.05,"c":71.16,"v":308300},{"d":"2020-08-26","o":71.36,"h":71.72,"l":70.78,"c":71.41,"v":312000},{"d":"2020-08-27","o":71.99,"h":73.21,"l":71.35,"c":72.55,"v":365600},{"d":"2020-08-28","o":72.83,"h":73.26,"l":71.64,"c":72.52,"v":323000},{"d":"2020-08-31","o":72.53,"h":72.53,"l":71.01,"c":71.1,"v":486700},{"d":"2020-09-01","o":70.66,"h":73.53,"l":70.2,"c":73.39,"v":427100},{"d":"2020-09-02","o":73.55,"h":74.68,"l":73.12,"c":73.81,"v":381700},{"d":"2020-09-03","o":75.87,"h":76.3,"l":72.86,"c":73.51,"v":566900},{"d":"2020-09-04","o":74.79,"h":75.22,"l":72.92,"c":73.77,"v":532200},{"d":"2020-09-08","o":73.32,"h":73.72,"l":72.3,"c":73,"v":473500},{"d":"2020-09-09","o":73.51,"h":75.54,"l":73.51,"c":74.94,"v":570700},{"d":"2020-09-10","o":75.17,"h":76.02,"l":74.17,"c":75.03,"v":601600},{"d":"2020-09-11","o":75.09,"h":77.04,"l":74.75,"c":75.45,"v":648200},{"d":"2020-09-14","o":75.65,"h":77.56,"l":75.27,"c":75.66,"v":476800},{"d":"2020-09-15","o":76.28,"h":76.64,"l":75.16,"c":75.68,"v":469800},{"d":"2020-09-16","o":75.99,"h":77.26,"l":75.29,"c":76.26,"v":554200},{"d":"2020-09-17","o":75.64,"h":77.18,"l":74.91,"c":76.26,"v":558100},{"d":"2020-09-18","o":76.42,"h":76.87,"l":74.87,"c":75.11,"v":918800},{"d":"2020-09-21","o":73.31,"h":73.39,"l":69.73,"c":70.78,"v":586800},{"d":"2020-09-22","o":70.78,"h":72.27,"l":70.63,"c":71.8,"v":409700},{"d":"2020-09-23","o":72.79,"h":73.21,"l":70.46,"c":70.59,"v":410700},{"d":"2020-09-24","o":70.39,"h":71.98,"l":69.68,"c":70.74,"v":365900},{"d":"2020-09-25","o":70.08,"h":72.02,"l":69.91,"c":71.51,"v":523600},{"d":"2020-09-28","o":72.69,"h":73.56,"l":72.22,"c":72.9,"v":346300},{"d":"2020-09-29","o":72.75,"h":73.29,"l":71.79,"c":72.66,"v":286400},{"d":"2020-09-30","o":72.8,"h":75.5,"l":72.8,"c":74.27,"v":728100},{"d":"2020-10-01","o":74.91,"h":75.2,"l":72.65,"c":73.31,"v":651600},{"d":"2020-10-02","o":72.18,"h":75.58,"l":71.91,"c":75.19,"v":363600},{"d":"2020-10-05","o":76.11,"h":77.48,"l":75.97,"c":76.67,"v":381900},{"d":"2020-10-06","o":77.32,"h":79.12,"l":76.67,"c":77.01,"v":488200},{"d":"2020-10-07","o":77.98,"h":79.36,"l":77.58,"c":78.95,"v":391100},{"d":"2020-10-08","o":79.29,"h":79.79,"l":78.33,"c":79.66,"v":288400},{"d":"2020-10-09","o":80.54,"h":81.11,"l":79.74,"c":80.57,"v":417200},{"d":"2020-10-12","o":81.18,"h":81.18,"l":79.81,"c":80.61,"v":195700},{"d":"2020-10-13","o":81.41,"h":82.44,"l":79.69,"c":80.69,"v":433800},{"d":"2020-10-14","o":80.38,"h":82.07,"l":80.29,"c":80.36,"v":350000},{"d":"2020-10-15","o":79,"h":80.84,"l":78.73,"c":80.59,"v":350800},{"d":"2020-10-16","o":83.37,"h":83.57,"l":81.33,"c":81.44,"v":610800},{"d":"2020-10-19","o":82.11,"h":82.76,"l":80.99,"c":81.35,"v":398000},{"d":"2020-10-20","o":82.23,"h":82.84,"l":80.67,"c":81.09,"v":484200},{"d":"2020-10-21","o":81.21,"h":82.93,"l":81.13,"c":81.42,"v":786400},{"d":"2020-10-22","o":81.46,"h":82.05,"l":80.84,"c":81.89,"v":609500},{"d":"2020-10-23","o":82.3,"h":83.58,"l":82.04,"c":82.82,"v":522100},{"d":"2020-10-26","o":81.59,"h":81.72,"l":80.44,"c":81.46,"v":769700},{"d":"2020-10-27","o":81.1,"h":81.67,"l":77.87,"c":78.02,"v":907800},{"d":"2020-10-28","o":76,"h":77.68,"l":75.52,"c":76.44,"v":741700},{"d":"2020-10-29","o":75.79,"h":77.6,"l":74.77,"c":77.22,"v":871000},{"d":"2020-10-30","o":77.18,"h":78.06,"l":76.04,"c":77.03,"v":659500},{"d":"2020-11-02","o":77.99,"h":80.12,"l":77.48,"c":80.12,"v":834500},{"d":"2020-11-03","o":84.24,"h":87.49,"l":82.83,"c":86.94,"v":1306100},{"d":"2020-11-04","o":86.24,"h":89.06,"l":84.51,"c":86.44,"v":1019900},{"d":"2020-11-05","o":87.8,"h":90.85,"l":87.36,"c":90.6,"v":468300},{"d":"2020-11-06","o":90.4,"h":91.49,"l":90.12,"c":90.69,"v":528700},{"d":"2020-11-09","o":97.38,"h":99.74,"l":89.32,"c":89.52,"v":1242200},{"d":"2020-11-10","o":90.25,"h":90.7,"l":87.5,"c":89.08,"v":1419300},{"d":"2020-11-11","o":89.47,"h":89.75,"l":87.44,"c":88.22,"v":1068100},{"d":"2020-11-12","o":88.32,"h":90.24,"l":87.8,"c":89.74,"v":492700},{"d":"2020-11-13","o":89.85,"h":92.95,"l":89.85,"c":92.33,"v":769100},{"d":"2020-11-16","o":94,"h":96.96,"l":93.35,"c":96.53,"v":846700},{"d":"2020-11-17","o":95.3,"h":95.3,"l":92.94,"c":93.2,"v":931500},{"d":"2020-11-18","o":93.71,"h":94.22,"l":92.51,"c":92.71,"v":989000},{"d":"2020-11-19","o":92.24,"h":93.23,"l":91.87,"c":92.12,"v":515000},{"d":"2020-11-20","o":91.81,"h":92.52,"l":91.51,"c":91.91,"v":621200},{"d":"2020-11-23","o":92.89,"h":94.7,"l":92.89,"c":93.96,"v":1118200},{"d":"2020-11-24","o":95.56,"h":96.94,"l":94.72,"c":96.21,"v":437400},{"d":"2020-11-25","o":96.25,"h":96.25,"l":92.69,"c":93.2,"v":419300},{"d":"2020-11-27","o":93.33,"h":94.22,"l":93.03,"c":93.46,"v":178900},{"d":"2020-11-30","o":93.36,"h":93.59,"l":92.28,"c":92.51,"v":572100},{"d":"2020-12-01","o":93.52,"h":94.69,"l":91.48,"c":92.09,"v":571200},{"d":"2020-12-02","o":91.77,"h":92.78,"l":91.06,"c":91.87,"v":480800},{"d":"2020-12-03","o":91.69,"h":93.67,"l":91.69,"c":93.01,"v":558600},{"d":"2020-12-04","o":93.73,"h":94.69,"l":90.34,"c":90.72,"v":1134200},{"d":"2020-12-07","o":90.39,"h":91.49,"l":88.03,"c":89.02,"v":1045800},{"d":"2020-12-08","o":88.98,"h":90.82,"l":88.89,"c":89.13,"v":644400},{"d":"2020-12-09","o":89.68,"h":90.59,"l":89.01,"c":89.97,"v":690000},{"d":"2020-12-10","o":89.11,"h":89.74,"l":88.38,"c":89.19,"v":652600},{"d":"2020-12-11","o":88.48,"h":89.93,"l":88.34,"c":89.67,"v":1343100},{"d":"2020-12-14","o":91.01,"h":91.32,"l":89.01,"c":89.04,"v":516200},{"d":"2020-12-15","o":94.67,"h":96.6,"l":93.49,"c":96.48,"v":1233700},{"d":"2020-12-16","o":96.33,"h":98.45,"l":96.14,"c":97.81,"v":920500},{"d":"2020-12-17","o":98.3,"h":100.06,"l":97.86,"c":99.8,"v":818100},{"d":"2020-12-18","o":99.79,"h":102.95,"l":99.79,"c":102.88,"v":1431500},{"d":"2020-12-21","o":101.31,"h":104.45,"l":101.17,"c":103.27,"v":786500},{"d":"2020-12-22","o":102.96,"h":103.61,"l":102.88,"c":103.1,"v":705300},{"d":"2020-12-23","o":103.6,"h":104.6,"l":102.5,"c":103.65,"v":560000},{"d":"2020-12-24","o":104.13,"h":104.36,"l":102.87,"c":103.21,"v":179000},{"d":"2020-12-28","o":104.08,"h":104.2,"l":102.07,"c":102.18,"v":636700},{"d":"2020-12-29","o":102.08,"h":102.57,"l":100.24,"c":101.26,"v":269700},{"d":"2020-12-30","o":101.91,"h":102.83,"l":101.57,"c":102.18,"v":337200},{"d":"2020-12-31","o":102.47,"h":103.69,"l":101.51,"c":103.09,"v":617300},{"d":"2021-01-04","o":103.57,"h":104.24,"l":100.98,"c":102.51,"v":787100},{"d":"2021-01-05","o":102.02,"h":106.11,"l":102.02,"c":105.46,"v":1277100},{"d":"2021-01-06","o":106.83,"h":111.45,"l":106.83,"c":109.92,"v":968600},{"d":"2021-01-07","o":110.93,"h":114.91,"l":110.01,"c":114.8,"v":702700},{"d":"2021-01-08","o":114.7,"h":115.63,"l":110.32,"c":112.09,"v":479100},{"d":"2021-01-11","o":110.43,"h":114.61,"l":110,"c":114.43,"v":1000600},{"d":"2021-01-12","o":114.04,"h":115.42,"l":112.55,"c":114.64,"v":1163500},{"d":"2021-01-13","o":114.94,"h":116.19,"l":114.35,"c":114.67,"v":815300},{"d":"2021-01-14","o":115.79,"h":118.11,"l":114.69,"c":116.27,"v":733400},{"d":"2021-01-15","o":115.72,"h":115.72,"l":112.32,"c":114.13,"v":405200},{"d":"2021-01-19","o":114.88,"h":117.3,"l":114.88,"c":115.91,"v":606900},{"d":"2021-01-20","o":116.42,"h":116.8,"l":114.39,"c":115.54,"v":599700},{"d":"2021-01-21","o":116.48,"h":116.48,"l":114.46,"c":115.07,"v":538500},{"d":"2021-01-22","o":113.75,"h":115.2,"l":113.27,"c":114.09,"v":706400},{"d":"2021-01-25","o":113.8,"h":114.99,"l":111.19,"c":112.14,"v":848100},{"d":"2021-01-26","o":113.35,"h":113.35,"l":110.85,"c":111.07,"v":364200},{"d":"2021-01-27","o":108.92,"h":109.02,"l":101.69,"c":102.8,"v":889400},{"d":"2021-01-28","o":105.77,"h":112.96,"l":105.22,"c":112.43,"v":1157400},{"d":"2021-01-29","o":111.6,"h":112.37,"l":109.06,"c":110.9,"v":806600},{"d":"2021-02-01","o":112.13,"h":115.17,"l":110.99,"c":114.62,"v":918300},{"d":"2021-02-02","o":116.12,"h":118.64,"l":116.01,"c":117.32,"v":545400},{"d":"2021-02-03","o":117.09,"h":118.42,"l":116.28,"c":117.76,"v":588400},{"d":"2021-02-04","o":123,"h":124.85,"l":120,"c":121.1,"v":762700},{"d":"2021-02-05","o":122.04,"h":122.04,"l":118.53,"c":119.69,"v":580000},{"d":"2021-02-08","o":121.55,"h":123,"l":120.94,"c":121.84,"v":392700},{"d":"2021-02-09","o":121.4,"h":122.98,"l":120.94,"c":121.63,"v":482700},{"d":"2021-02-10","o":122.47,"h":122.58,"l":119.03,"c":119.68,"v":657200},{"d":"2021-02-11","o":120.34,"h":121.4,"l":118.03,"c":120.91,"v":569500},{"d":"2021-02-12","o":119.94,"h":120.16,"l":116.67,"c":118.6,"v":1040300},{"d":"2021-02-16","o":119.2,"h":119.88,"l":116.71,"c":117.65,"v":699800},{"d":"2021-02-17","o":117.19,"h":119.12,"l":116.43,"c":118.71,"v":524600},{"d":"2021-02-18","o":118.2,"h":118.72,"l":114.92,"c":115.07,"v":523600},{"d":"2021-02-19","o":117.82,"h":125.36,"l":117.82,"c":123.92,"v":847600},{"d":"2021-02-22","o":122.54,"h":128.55,"l":122.51,"c":126.5,"v":929000},{"d":"2021-02-23","o":125.06,"h":126.47,"l":122.12,"c":126.11,"v":592200},{"d":"2021-02-24","o":126.94,"h":129.99,"l":125.65,"c":129.83,"v":718400},{"d":"2021-02-25","o":129.89,"h":130.56,"l":128.18,"c":129.16,"v":811100},{"d":"2021-02-26","o":129.27,"h":131.2,"l":128,"c":129.48,"v":570500},{"d":"2021-03-01","o":131.31,"h":133.45,"l":130.24,"c":131.71,"v":538000},{"d":"2021-03-02","o":131.33,"h":131.54,"l":127.08,"c":129.11,"v":588300},{"d":"2021-03-03","o":129.19,"h":129.96,"l":126.02,"c":126.04,"v":590700},{"d":"2021-03-04","o":126.94,"h":128.97,"l":123.61,"c":125.76,"v":896300},{"d":"2021-03-05","o":128.65,"h":134.19,"l":126.13,"c":133.4,"v":816400},{"d":"2021-03-08","o":134.94,"h":137.87,"l":133.04,"c":133.27,"v":813500},{"d":"2021-03-09","o":133.95,"h":134.83,"l":130.69,"c":130.92,"v":465800},{"d":"2021-03-10","o":130.93,"h":135.5,"l":130.14,"c":134.99,"v":383100},{"d":"2021-03-11","o":136.01,"h":139.62,"l":135.42,"c":136.42,"v":475100},{"d":"2021-03-12","o":136.21,"h":138.58,"l":136,"c":138.46,"v":407200},{"d":"2021-03-15","o":140,"h":143.02,"l":138.45,"c":142.82,"v":740000},{"d":"2021-03-16","o":143.31,"h":144.55,"l":141.57,"c":142.11,"v":693100},{"d":"2021-03-17","o":142.54,"h":144.26,"l":141.5,"c":144.09,"v":428900},{"d":"2021-03-18","o":143.93,"h":148.46,"l":143.93,"c":147.43,"v":1732600},{"d":"2021-03-19","o":146.42,"h":147.95,"l":143.35,"c":143.91,"v":993700},{"d":"2021-03-22","o":144.75,"h":144.75,"l":141.2,"c":143.01,"v":428900},{"d":"2021-03-23","o":140.64,"h":142.21,"l":133.87,"c":135.19,"v":904400},{"d":"2021-03-24","o":137.4,"h":140.6,"l":136.27,"c":136.35,"v":517800},{"d":"2021-03-25","o":135.39,"h":141.54,"l":134.02,"c":140.86,"v":488200},{"d":"2021-03-26","o":141.95,"h":144.36,"l":140.57,"c":142.54,"v":509000},{"d":"2021-03-29","o":142.47,"h":143.43,"l":140.35,"c":140.73,"v":500200},{"d":"2021-03-30","o":141.79,"h":144.67,"l":141.6,"c":143.54,"v":379200},{"d":"2021-03-31","o":143.87,"h":146.08,"l":140.07,"c":143.65,"v":709500},{"d":"2021-04-01","o":143.82,"h":145.23,"l":142.88,"c":144.42,"v":449300},{"d":"2021-04-05","o":146.39,"h":147.04,"l":144.34,"c":145.82,"v":300200},{"d":"2021-04-06","o":145.17,"h":147.99,"l":144.88,"c":145.28,"v":542200},{"d":"2021-04-07","o":145.23,"h":145.86,"l":143.11,"c":144,"v":319100},{"d":"2021-04-08","o":143.63,"h":145.48,"l":142.01,"c":145.4,"v":475600},{"d":"2021-04-09","o":146.16,"h":147.54,"l":144.83,"c":147.15,"v":425600},{"d":"2021-04-12","o":147.84,"h":149.17,"l":146.44,"c":148.77,"v":393900},{"d":"2021-04-13","o":150.59,"h":151.04,"l":147.34,"c":148.5,"v":470700},{"d":"2021-04-14","o":148.18,"h":151.69,"l":148.18,"c":150.65,"v":494000},{"d":"2021-04-15","o":151.06,"h":152.07,"l":148.74,"c":151.01,"v":417500},{"d":"2021-04-16","o":153.27,"h":153.82,"l":151.37,"c":151.88,"v":413200},{"d":"2021-04-19","o":152.03,"h":152.88,"l":150.15,"c":151.72,"v":388000},{"d":"2021-04-20","o":150.66,"h":150.85,"l":143.24,"c":145.13,"v":674500},{"d":"2021-04-21","o":145.53,"h":148.73,"l":144.37,"c":148.1,"v":543700},{"d":"2021-04-22","o":148.53,"h":150.82,"l":148.03,"c":148.07,"v":476300},{"d":"2021-04-23","o":150.22,"h":155.95,"l":149.75,"c":153.72,"v":747500},{"d":"2021-04-26","o":154.01,"h":157.11,"l":154.01,"c":156,"v":1231400},{"d":"2021-04-27","o":156.16,"h":157.12,"l":154.18,"c":156.6,"v":459700},{"d":"2021-04-28","o":157.27,"h":158.62,"l":155.06,"c":156.16,"v":701300},{"d":"2021-04-29","o":154.13,"h":155.56,"l":145.89,"c":147.94,"v":1163400},{"d":"2021-04-30","o":147.01,"h":148.07,"l":145.06,"c":145.92,"v":1032400},{"d":"2021-05-03","o":149.49,"h":151.58,"l":148.69,"c":150.53,"v":782000},{"d":"2021-05-04","o":149.02,"h":152.97,"l":146.81,"c":152.55,"v":786800},{"d":"2021-05-05","o":153.81,"h":153.81,"l":149.04,"c":152.12,"v":660500},{"d":"2021-05-06","o":151.65,"h":156.62,"l":151.48,"c":156.52,"v":588100},{"d":"2021-05-07","o":151.33,"h":154.15,"l":148.78,"c":153.8,"v":536300},{"d":"2021-05-10","o":155.15,"h":155.87,"l":151.01,"c":151.13,"v":502900},{"d":"2021-05-11","o":148.32,"h":149.57,"l":145.06,"c":147.47,"v":736100},{"d":"2021-05-12","o":147.51,"h":149.13,"l":143.12,"c":143.54,"v":587000},{"d":"2021-05-13","o":143.42,"h":145.57,"l":141.87,"c":144.99,"v":792200},{"d":"2021-05-14","o":147.07,"h":147.92,"l":145.31,"c":145.9,"v":771300},{"d":"2021-05-17","o":145.66,"h":150.21,"l":143.78,"c":149.56,"v":730400},{"d":"2021-05-18","o":150.38,"h":150.68,"l":142.25,"c":142.33,"v":550600},{"d":"2021-05-19","o":139.16,"h":139.32,"l":132.06,"c":135.12,"v":1724800},{"d":"2021-05-20","o":135.4,"h":135.57,"l":130.34,"c":132.25,"v":1424800},{"d":"2021-05-21","o":134.31,"h":137.01,"l":132.81,"c":132.91,"v":896200},{"d":"2021-05-24","o":133.6,"h":134.43,"l":132.65,"c":133.44,"v":743500},{"d":"2021-05-25","o":134.48,"h":138.31,"l":133.79,"c":135.42,"v":826500},{"d":"2021-05-26","o":134.88,"h":136.23,"l":133.29,"c":136.08,"v":868300},{"d":"2021-05-27","o":139.33,"h":139.64,"l":137.26,"c":138.72,"v":778400},{"d":"2021-05-28","o":139.38,"h":139.56,"l":136.55,"c":138.37,"v":346800},{"d":"2021-06-01","o":140.55,"h":142.33,"l":139.47,"c":140.47,"v":427700},{"d":"2021-06-02","o":140.52,"h":140.62,"l":137.02,"c":137.25,"v":585700},{"d":"2021-06-03","o":136.36,"h":137.63,"l":135.51,"c":136,"v":417900},{"d":"2021-06-04","o":136.6,"h":137.65,"l":135.53,"c":136.22,"v":452100},{"d":"2021-06-07","o":136.34,"h":136.9,"l":134.4,"c":136.58,"v":583100},{"d":"2021-06-08","o":136.62,"h":137.94,"l":134.91,"c":136.54,"v":571800},{"d":"2021-06-09","o":135.99,"h":137.43,"l":132.87,"c":133.28,"v":750600},{"d":"2021-06-10","o":134.38,"h":136,"l":129.72,"c":130.24,"v":643200},{"d":"2021-06-11","o":132.27,"h":133.23,"l":129.89,"c":130.81,"v":554400},{"d":"2021-06-14","o":130.05,"h":130.52,"l":125.5,"c":126.36,"v":657000},{"d":"2021-06-15","o":126.75,"h":127.12,"l":125.1,"c":126.7,"v":621600},{"d":"2021-06-16","o":126.45,"h":126.53,"l":124.94,"c":125.61,"v":455300},{"d":"2021-06-17","o":125.44,"h":126.12,"l":118.22,"c":121.75,"v":921400},{"d":"2021-06-18","o":121.54,"h":123.82,"l":119.99,"c":122.35,"v":1218700},{"d":"2021-06-21","o":123.86,"h":126.07,"l":123.58,"c":124.7,"v":533000},{"d":"2021-06-22","o":124.69,"h":125.93,"l":123.36,"c":125.3,"v":561600},{"d":"2021-06-23","o":125.22,"h":127.44,"l":124.64,"c":126.76,"v":527000},{"d":"2021-06-24","o":127.93,"h":128.5,"l":126,"c":127.38,"v":515100},{"d":"2021-06-25","o":128.58,"h":131.65,"l":127.73,"c":131.53,"v":1576100},{"d":"2021-06-28","o":131.68,"h":131.68,"l":128.27,"c":129.61,"v":1063300},{"d":"2021-06-29","o":130.39,"h":131.56,"l":127.15,"c":127.5,"v":712100},{"d":"2021-06-30","o":126.9,"h":130.71,"l":126.61,"c":130.38,"v":677800},{"d":"2021-07-01","o":134.45,"h":134.96,"l":130.51,"c":132.14,"v":1097900},{"d":"2021-07-02","o":132.43,"h":132.56,"l":131.04,"c":132.19,"v":444100},{"d":"2021-07-06","o":132.26,"h":132.26,"l":126.83,"c":128.85,"v":650500},{"d":"2021-07-07","o":128.54,"h":129.91,"l":127.75,"c":129.36,"v":409600},{"d":"2021-07-08","o":126.2,"h":126.9,"l":122.68,"c":125.49,"v":712100},{"d":"2021-07-09","o":128.6,"h":130.17,"l":127.86,"c":130.06,"v":462300},{"d":"2021-07-12","o":128.31,"h":131.85,"l":128.12,"c":131.36,"v":363500},{"d":"2021-07-13","o":133.17,"h":133.17,"l":128.6,"c":128.73,"v":484600},{"d":"2021-07-14","o":129.17,"h":130.1,"l":125.96,"c":126.31,"v":539200},{"d":"2021-07-15","o":125,"h":126.4,"l":123.86,"c":125.51,"v":599400},{"d":"2021-07-16","o":125.51,"h":125.92,"l":123.05,"c":123.55,"v":561600},{"d":"2021-07-19","o":119.96,"h":120.98,"l":117.86,"c":119.79,"v":685400},{"d":"2021-07-20","o":120.26,"h":124.89,"l":119.6,"c":123.64,"v":722800},{"d":"2021-07-21","o":125.78,"h":126.6,"l":124.38,"c":125.93,"v":575900},{"d":"2021-07-22","o":125.98,"h":126.15,"l":123.28,"c":123.83,"v":366500},{"d":"2021-07-23","o":125.04,"h":125.79,"l":124.43,"c":125.44,"v":545800},{"d":"2021-07-26","o":125.47,"h":126.65,"l":125.04,"c":126.14,"v":416900},{"d":"2021-07-27","o":125.04,"h":126.64,"l":123.54,"c":125.14,"v":475700},{"d":"2021-07-28","o":125.36,"h":127.33,"l":123.63,"c":125.77,"v":744100},{"d":"2021-07-29","o":130.48,"h":133,"l":127.03,"c":127.14,"v":1079800},{"d":"2021-07-30","o":127.41,"h":132.42,"l":127.13,"c":132.11,"v":758000},{"d":"2021-08-02","o":132.78,"h":135,"l":129.19,"c":129.56,"v":690900},{"d":"2021-08-03","o":130.38,"h":134.59,"l":129,"c":134.25,"v":508200},{"d":"2021-08-04","o":133,"h":134.28,"l":131.72,"c":131.82,"v":458900},{"d":"2021-08-05","o":132.79,"h":133.97,"l":132.01,"c":133.58,"v":380300},{"d":"2021-08-06","o":135.21,"h":136.18,"l":134.98,"c":135.35,"v":469100},{"d":"2021-08-09","o":134.6,"h":136.46,"l":133.64,"c":135.88,"v":399700},{"d":"2021-08-10","o":136.38,"h":139.59,"l":135.55,"c":139.09,"v":424000},{"d":"2021-08-11","o":139.47,"h":142.96,"l":139,"c":142.94,"v":600500},{"d":"2021-08-12","o":143.44,"h":144.78,"l":142.21,"c":143.48,"v":687000},{"d":"2021-08-13","o":142.89,"h":143.31,"l":140.37,"c":140.85,"v":285600},{"d":"2021-08-16","o":139.71,"h":140.59,"l":138.05,"c":139.95,"v":410200},{"d":"2021-08-17","o":138.73,"h":138.73,"l":133.04,"c":134.25,"v":690900},{"d":"2021-08-18","o":133.48,"h":135.76,"l":132.84,"c":134.1,"v":492900},{"d":"2021-08-19","o":131.51,"h":132.2,"l":127.75,"c":129.12,"v":505800},{"d":"2021-08-20","o":129.63,"h":131.42,"l":126.95,"c":129.34,"v":431000},{"d":"2021-08-23","o":129.96,"h":132.89,"l":129.82,"c":131.93,"v":614700},{"d":"2021-08-24","o":134.78,"h":136.9,"l":134.32,"c":135.55,"v":408400},{"d":"2021-08-25","o":136.07,"h":139.1,"l":135.49,"c":138.93,"v":587300},{"d":"2021-08-26","o":138.57,"h":140.73,"l":138.35,"c":139.58,"v":599700},{"d":"2021-08-27","o":140.08,"h":141.01,"l":139.25,"c":140.02,"v":614800},{"d":"2021-08-30","o":140.43,"h":141.47,"l":138.51,"c":139.88,"v":366600},{"d":"2021-08-31","o":139.8,"h":140.08,"l":137.07,"c":137.62,"v":404100},{"d":"2021-09-01","o":137.44,"h":137.88,"l":134.46,"c":135.78,"v":390400},{"d":"2021-09-02","o":136.73,"h":139.92,"l":136.23,"c":138.41,"v":512600},{"d":"2021-09-03","o":138.39,"h":139.79,"l":137.53,"c":138.03,"v":314100},{"d":"2021-09-07","o":137.11,"h":137.76,"l":133.97,"c":134.23,"v":309000},{"d":"2021-09-08","o":133.3,"h":133.66,"l":130.02,"c":131.81,"v":527100},{"d":"2021-09-09","o":131.06,"h":132.34,"l":128.42,"c":129.12,"v":551900},{"d":"2021-09-10","o":129.95,"h":130.41,"l":127.63,"c":128.01,"v":601800},{"d":"2021-09-13","o":129.18,"h":129.32,"l":125.6,"c":128.86,"v":686300},{"d":"2021-09-14","o":130.01,"h":131,"l":127.44,"c":127.82,"v":419400},{"d":"2021-09-15","o":127.28,"h":130.99,"l":126.74,"c":130.65,"v":471900},{"d":"2021-09-16","o":130.72,"h":131.45,"l":129.2,"c":129.31,"v":362800},{"d":"2021-09-17","o":128.8,"h":129.82,"l":125.36,"c":126.21,"v":853900},{"d":"2021-09-20","o":122.07,"h":122.68,"l":120.1,"c":122.58,"v":562400},{"d":"2021-09-21","o":123.94,"h":123.94,"l":120.8,"c":122.67,"v":494000},{"d":"2021-09-22","o":124.25,"h":126.09,"l":124.25,"c":124.84,"v":386800},{"d":"2021-09-23","o":126.38,"h":128.8,"l":126,"c":127.72,"v":340600},{"d":"2021-09-24","o":126.5,"h":127.2,"l":123.67,"c":123.76,"v":505700},{"d":"2021-09-27","o":123.67,"h":128.25,"l":123.67,"c":127.42,"v":463300},{"d":"2021-09-28","o":126.72,"h":128.44,"l":126.03,"c":127.2,"v":426000},{"d":"2021-09-29","o":128.41,"h":128.76,"l":126.24,"c":128.08,"v":545900},{"d":"2021-09-30","o":128.61,"h":128.68,"l":122.47,"c":122.53,"v":606300},{"d":"2021-10-01","o":123.34,"h":127.03,"l":121.62,"c":125.55,"v":507900},{"d":"2021-10-04","o":125.06,"h":127.22,"l":124.84,"c":126.59,"v":477300},{"d":"2021-10-05","o":126.05,"h":127.89,"l":124.61,"c":127.23,"v":455600},{"d":"2021-10-06","o":124.92,"h":127,"l":123.62,"c":125.62,"v":557400},{"d":"2021-10-07","o":126.44,"h":128.31,"l":126.04,"c":127.91,"v":491900},{"d":"2021-10-08","o":128.26,"h":129.31,"l":127.3,"c":127.45,"v":301300},{"d":"2021-10-11","o":128.05,"h":128.05,"l":124.48,"c":124.5,"v":354200},{"d":"2021-10-12","o":124.46,"h":124.66,"l":121.45,"c":124.06,"v":565900},{"d":"2021-10-13","o":125.83,"h":125.83,"l":123.39,"c":125.28,"v":377500},{"d":"2021-10-14","o":126,"h":128.28,"l":125.05,"c":127.29,"v":413900},{"d":"2021-10-15","o":128.47,"h":131,"l":127.91,"c":128.32,"v":391500},{"d":"2021-10-18","o":127.57,"h":127.57,"l":125.7,"c":126.04,"v":535100},{"d":"2021-10-19","o":127.05,"h":130.51,"l":126.88,"c":129.59,"v":428100},{"d":"2021-10-20","o":129.53,"h":132.04,"l":129.23,"c":131.12,"v":293800},{"d":"2021-10-21","o":131,"h":132.32,"l":130.79,"c":131.79,"v":327100},{"d":"2021-10-22","o":132.45,"h":133.07,"l":130.14,"c":130.63,"v":563400},{"d":"2021-10-25","o":130.52,"h":134.46,"l":130.37,"c":133.32,"v":445000},{"d":"2021-10-26","o":134.32,"h":134.32,"l":128.26,"c":128.35,"v":536600},{"d":"2021-10-27","o":127.73,"h":129.61,"l":125.91,"c":126.51,"v":783800},{"d":"2021-10-28","o":122,"h":128.48,"l":118.42,"c":124.19,"v":1111300},{"d":"2021-10-29","o":122.8,"h":124.12,"l":120.48,"c":122.21,"v":844000},{"d":"2021-11-01","o":120.47,"h":127.41,"l":120.44,"c":123.93,"v":700300},{"d":"2021-11-02","o":124.18,"h":125.11,"l":121.11,"c":124.73,"v":645500},{"d":"2021-11-03","o":124.56,"h":124.74,"l":119.55,"c":121.91,"v":724600},{"d":"2021-11-04","o":122.82,"h":124,"l":122.06,"c":122.24,"v":518000},{"d":"2021-11-05","o":123.56,"h":125.68,"l":123.22,"c":124.86,"v":504800},{"d":"2021-11-08","o":125.75,"h":126.7,"l":124.41,"c":126.03,"v":609600},{"d":"2021-11-09","o":125.47,"h":126.6,"l":122,"c":122.14,"v":833500},{"d":"2021-11-10","o":121.68,"h":123.96,"l":121.25,"c":122.82,"v":516800},{"d":"2021-11-11","o":123.41,"h":124.85,"l":122.57,"c":123.96,"v":626600},{"d":"2021-11-12","o":124.84,"h":128.43,"l":124.12,"c":128.08,"v":595200},{"d":"2021-11-15","o":129,"h":129.23,"l":126.77,"c":127.45,"v":493000},{"d":"2021-11-16","o":126.97,"h":128.08,"l":125.42,"c":125.57,"v":448900},{"d":"2021-11-17","o":125.19,"h":125.19,"l":119.77,"c":121.92,"v":971200},{"d":"2021-11-18","o":121.86,"h":123,"l":120.33,"c":120.64,"v":764900},{"d":"2021-11-19","o":119.5,"h":120.74,"l":118.38,"c":118.73,"v":809500},{"d":"2021-11-22","o":119.52,"h":122.8,"l":118.86,"c":121.01,"v":365200},{"d":"2021-11-23","o":121.27,"h":122.42,"l":119.83,"c":121.31,"v":457000},{"d":"2021-11-24","o":121.1,"h":125.89,"l":121.1,"c":124.09,"v":668800},{"d":"2021-11-26","o":119.65,"h":120.25,"l":116.46,"c":117.28,"v":366000},{"d":"2021-11-29","o":119.04,"h":119.04,"l":113.8,"c":114.1,"v":536000},{"d":"2021-11-30","o":112.45,"h":113.73,"l":108.56,"c":110.21,"v":689400},{"d":"2021-12-01","o":113.32,"h":114.4,"l":109.13,"c":109.21,"v":664100},{"d":"2021-12-02","o":110.22,"h":113.84,"l":109.91,"c":113.47,"v":588700},{"d":"2021-12-03","o":114.21,"h":114.55,"l":111.95,"c":113.29,"v":669300},{"d":"2021-12-06","o":114.68,"h":117.58,"l":113.25,"c":116.83,"v":739600},{"d":"2021-12-07","o":118.63,"h":121.38,"l":117.46,"c":119.23,"v":697700},{"d":"2021-12-08","o":119.04,"h":119.73,"l":118.17,"c":119.11,"v":422600},{"d":"2021-12-09","o":118.61,"h":123.06,"l":118.14,"c":120.14,"v":800100},{"d":"2021-12-10","o":117.48,"h":119.6,"l":115.24,"c":117.21,"v":814100},{"d":"2021-12-13","o":116.57,"h":117.36,"l":113.43,"c":115.04,"v":734800},{"d":"2021-12-14","o":114.25,"h":118.35,"l":114.25,"c":116.1,"v":769200},{"d":"2021-12-15","o":116.42,"h":116.42,"l":113.31,"c":115.22,"v":419000},{"d":"2021-12-16","o":116.81,"h":117.23,"l":114.38,"c":115.13,"v":387000},{"d":"2021-12-17","o":113.76,"h":114.59,"l":111.29,"c":112.39,"v":1277700},{"d":"2021-12-20","o":110.56,"h":111.39,"l":108.69,"c":109.09,"v":616900},{"d":"2021-12-21","o":110.67,"h":114.47,"l":110.22,"c":114.14,"v":634900},{"d":"2021-12-22","o":112.54,"h":114.5,"l":112.1,"c":114.36,"v":858500},{"d":"2021-12-23","o":115.54,"h":116.7,"l":115.32,"c":115.6,"v":264300},{"d":"2021-12-27","o":115.71,"h":117.71,"l":115.41,"c":117.07,"v":367700},{"d":"2021-12-28","o":116.57,"h":117.75,"l":115.9,"c":116.25,"v":268900},{"d":"2021-12-29","o":116,"h":117.34,"l":115.34,"c":115.89,"v":323400},{"d":"2021-12-30","o":115.69,"h":117.26,"l":114.74,"c":114.74,"v":332900},{"d":"2021-12-31","o":114.75,"h":116.95,"l":114.63,"c":116.02,"v":327000},{"d":"2022-01-03","o":117.28,"h":119.39,"l":116.8,"c":117.24,"v":385600},{"d":"2022-01-04","o":119.26,"h":123.15,"l":118.67,"c":122.67,"v":472300},{"d":"2022-01-05","o":123.48,"h":126.2,"l":121.81,"c":121.86,"v":790500},{"d":"2022-01-06","o":123.05,"h":124.1,"l":120.57,"c":120.93,"v":378500},{"d":"2022-01-07","o":120.77,"h":123.01,"l":120.61,"c":121.49,"v":570700},{"d":"2022-01-10","o":121.52,"h":122.06,"l":118.63,"c":120.28,"v":705000},{"d":"2022-01-11","o":121.34,"h":123.83,"l":120.27,"c":123.75,"v":512000},{"d":"2022-01-12","o":124.62,"h":125.43,"l":122.4,"c":123.75,"v":582100},{"d":"2022-01-13","o":124.89,"h":127.68,"l":123.75,"c":127.07,"v":665600},{"d":"2022-01-14","o":125.92,"h":127.05,"l":124.49,"c":126.06,"v":351900},{"d":"2022-01-18","o":125.37,"h":127.01,"l":124.12,"c":126.64,"v":569800},{"d":"2022-01-19","o":127.7,"h":127.7,"l":121.14,"c":121.4,"v":579200},{"d":"2022-01-20","o":120.94,"h":123.64,"l":118.27,"c":118.66,"v":593200},{"d":"2022-01-21","o":118.41,"h":120.57,"l":116.49,"c":117.48,"v":433100},{"d":"2022-01-24","o":114.88,"h":119.21,"l":112.15,"c":118.91,"v":593900},{"d":"2022-01-25","o":117.11,"h":117.81,"l":112.99,"c":116.62,"v":532000},{"d":"2022-01-26","o":118.48,"h":120.56,"l":114.95,"c":116.37,"v":538300},{"d":"2022-01-27","o":117.05,"h":118.72,"l":112.23,"c":113.35,"v":1253200},{"d":"2022-01-28","o":112.87,"h":115.49,"l":111.1,"c":115.31,"v":607000},{"d":"2022-01-31","o":115.54,"h":117.23,"l":113.94,"c":117.2,"v":807100},{"d":"2022-02-01","o":116.87,"h":118.54,"l":115.24,"c":118.18,"v":385400},{"d":"2022-02-02","o":117.64,"h":118.3,"l":113.03,"c":116.3,"v":756600},{"d":"2022-02-03","o":116.06,"h":117.55,"l":114.47,"c":115.46,"v":731500},{"d":"2022-02-04","o":114.87,"h":116.23,"l":112.69,"c":114.51,"v":651700},{"d":"2022-02-07","o":115.15,"h":116.38,"l":113.08,"c":115.76,"v":1334300},{"d":"2022-02-08","o":127.8,"h":131.01,"l":123.06,"c":126.12,"v":1849000},{"d":"2022-02-09","o":128.58,"h":132.2,"l":127.73,"c":130.93,"v":933800},{"d":"2022-02-10","o":130.59,"h":135.39,"l":129.37,"c":130.37,"v":801600},{"d":"2022-02-11","o":131,"h":133.16,"l":126.57,"c":128.12,"v":903900},{"d":"2022-02-14","o":128.08,"h":130.52,"l":127.21,"c":128.75,"v":669700},{"d":"2022-02-15","o":129.91,"h":134.25,"l":129.68,"c":133.27,"v":760300},{"d":"2022-02-16","o":132.21,"h":133,"l":130.46,"c":131.93,"v":934000},{"d":"2022-02-17","o":130.11,"h":130.58,"l":127.12,"c":127.88,"v":840900},{"d":"2022-02-18","o":128.2,"h":130.29,"l":127.16,"c":128.01,"v":546100},{"d":"2022-02-22","o":127.55,"h":128.82,"l":121.93,"c":122.34,"v":660800},{"d":"2022-02-23","o":123.17,"h":123.17,"l":116.85,"c":117.28,"v":548000},{"d":"2022-02-24","o":113.82,"h":118.55,"l":112.56,"c":118.16,"v":911800},{"d":"2022-02-25","o":118.28,"h":120.03,"l":116.93,"c":118.39,"v":756500},{"d":"2022-02-28","o":116.61,"h":120.8,"l":116.61,"c":120.16,"v":611400},{"d":"2022-03-01","o":120.38,"h":123.5,"l":117.93,"c":120.55,"v":970100},{"d":"2022-03-02","o":122,"h":130.7,"l":121.62,"c":128.54,"v":1049400},{"d":"2022-03-03","o":129.21,"h":131.4,"l":128.2,"c":131.2,"v":768900},{"d":"2022-03-04","o":129.63,"h":131.97,"l":127.75,"c":129.84,"v":1000700},{"d":"2022-03-07","o":130.95,"h":131.25,"l":117.73,"c":117.81,"v":1253700},{"d":"2022-03-08","o":119.88,"h":126.43,"l":118.53,"c":123.71,"v":913900},{"d":"2022-03-09","o":126.3,"h":129.27,"l":125.17,"c":127.92,"v":808200},{"d":"2022-03-10","o":125.88,"h":130.26,"l":125.01,"c":129.72,"v":866400},{"d":"2022-03-11","o":133.13,"h":133.13,"l":129.22,"c":130.83,"v":918200},{"d":"2022-03-14","o":131.25,"h":132.59,"l":127.74,"c":128.75,"v":533700},{"d":"2022-03-15","o":128.44,"h":128.44,"l":124.03,"c":126.94,"v":1143300},{"d":"2022-03-16","o":128.27,"h":132.79,"l":128.15,"c":130.35,"v":654100},{"d":"2022-03-17","o":127.95,"h":131.62,"l":127.26,"c":131.55,"v":586300},{"d":"2022-03-18","o":130.97,"h":133.68,"l":129.74,"c":132.46,"v":977200},{"d":"2022-03-21","o":133.25,"h":138.97,"l":132.68,"c":136.89,"v":1009800},{"d":"2022-03-22","o":137.59,"h":142.25,"l":137.5,"c":137.92,"v":937200},{"d":"2022-03-23","o":137.53,"h":142.49,"l":137.53,"c":141.11,"v":923400},{"d":"2022-03-24","o":140.65,"h":144.35,"l":139.11,"c":143,"v":1060200},{"d":"2022-03-25","o":144.69,"h":148.11,"l":143.65,"c":147.99,"v":1587700},{"d":"2022-03-28","o":148,"h":150.28,"l":145.18,"c":148.65,"v":1415200},{"d":"2022-03-29","o":147,"h":148.18,"l":141.02,"c":142.32,"v":1767300},{"d":"2022-03-30","o":143.55,"h":146.99,"l":143.01,"c":145.14,"v":977000},{"d":"2022-03-31","o":144.05,"h":149.9,"l":144.05,"c":146.03,"v":1310500},{"d":"2022-04-01","o":146.93,"h":147.86,"l":143.17,"c":144.72,"v":745600},{"d":"2022-04-04","o":145,"h":145.54,"l":140.62,"c":143.1,"v":878200},{"d":"2022-04-05","o":143.61,"h":144.59,"l":139.49,"c":139.99,"v":815700},{"d":"2022-04-06","o":138.95,"h":139.3,"l":134.1,"c":136.1,"v":1018700},{"d":"2022-04-07","o":135.98,"h":136.51,"l":131.56,"c":135.45,"v":832600},{"d":"2022-04-08","o":135.86,"h":138.28,"l":135.29,"c":135.97,"v":880300},{"d":"2022-04-11","o":136,"h":138.7,"l":135.25,"c":137.28,"v":575400},{"d":"2022-04-12","o":137.68,"h":140.7,"l":136.73,"c":137.92,"v":517400},{"d":"2022-04-13","o":138.63,"h":139.49,"l":137.15,"c":138.4,"v":535200},{"d":"2022-04-14","o":139,"h":142.81,"l":138.4,"c":141.51,"v":550700},{"d":"2022-04-18","o":140,"h":143.97,"l":139.78,"c":141.74,"v":521500},{"d":"2022-04-19","o":141.75,"h":143.94,"l":141.36,"c":143.29,"v":529800},{"d":"2022-04-20","o":145,"h":147,"l":143.3,"c":144.76,"v":709500},{"d":"2022-04-21","o":146.45,"h":146.71,"l":140.81,"c":141.67,"v":618600},{"d":"2022-04-22","o":140.64,"h":140.64,"l":134.13,"c":134.84,"v":710400},{"d":"2022-04-25","o":130.39,"h":131.74,"l":126.68,"c":128.37,"v":1393000},{"d":"2022-04-26","o":128.6,"h":128.74,"l":122.53,"c":122.56,"v":842400},{"d":"2022-04-27","o":122.71,"h":127.53,"l":120.88,"c":126.68,"v":795700},{"d":"2022-04-28","o":127.61,"h":128.96,"l":122.7,"c":127.31,"v":1183500},{"d":"2022-04-29","o":127.38,"h":130.77,"l":127.2,"c":127.4,"v":575700},{"d":"2022-05-02","o":126.6,"h":130.13,"l":125.74,"c":128.83,"v":774400},{"d":"2022-05-03","o":131.25,"h":134.8,"l":128.6,"c":130.34,"v":1299600},{"d":"2022-05-04","o":130.23,"h":136.66,"l":128.59,"c":136,"v":1084800},{"d":"2022-05-05","o":135.8,"h":135.8,"l":129.68,"c":130.83,"v":886500},{"d":"2022-05-06","o":130.4,"h":130.4,"l":122.36,"c":123.3,"v":965700},{"d":"2022-05-09","o":120.86,"h":123.9,"l":120.47,"c":122.14,"v":933400},{"d":"2022-05-10","o":122.67,"h":123.63,"l":118.99,"c":120.63,"v":1049300},{"d":"2022-05-11","o":121.67,"h":122.92,"l":118.19,"c":118.54,"v":789900},{"d":"2022-05-12","o":118,"h":119.49,"l":115.88,"c":118.41,"v":808800},{"d":"2022-05-13","o":120,"h":122.56,"l":119.2,"c":122.11,"v":692500},{"d":"2022-05-16","o":122.3,"h":124.89,"l":120.6,"c":123.6,"v":863400},{"d":"2022-05-17","o":127.31,"h":127.79,"l":124.89,"c":127.47,"v":604100},{"d":"2022-05-18","o":126.86,"h":128.31,"l":123.15,"c":123.96,"v":546200},{"d":"2022-05-19","o":118.49,"h":122.17,"l":117.3,"c":119.79,"v":560300},{"d":"2022-05-20","o":117.98,"h":118.74,"l":109.03,"c":112.13,"v":1348600},{"d":"2022-05-23","o":114.68,"h":120.57,"l":113.72,"c":120.16,"v":788600},{"d":"2022-05-24","o":119.12,"h":120.59,"l":116.68,"c":120.41,"v":517200},{"d":"2022-05-25","o":119.94,"h":122.97,"l":119.18,"c":122.58,"v":642600},{"d":"2022-05-26","o":124.6,"h":125.33,"l":122.7,"c":123.98,"v":366800},{"d":"2022-05-27","o":125.84,"h":127.76,"l":125,"c":127.66,"v":403100},{"d":"2022-05-31","o":126.88,"h":130.62,"l":126.38,"c":128.13,"v":840900},{"d":"2022-06-01","o":128.9,"h":129.51,"l":123.64,"c":126.12,"v":444800},{"d":"2022-06-02","o":127.19,"h":129.94,"l":126.37,"c":129.89,"v":274300},{"d":"2022-06-03","o":128.55,"h":130.76,"l":128.29,"c":129.65,"v":302600},{"d":"2022-06-06","o":130.25,"h":132.72,"l":130,"c":132.37,"v":402700},{"d":"2022-06-07","o":130.82,"h":133.44,"l":130.56,"c":133.08,"v":366200},{"d":"2022-06-08","o":131.78,"h":132.32,"l":128.83,"c":129.23,"v":352100},{"d":"2022-06-09","o":127.98,"h":128,"l":122.12,"c":122.2,"v":972500},{"d":"2022-06-10","o":118.98,"h":120.63,"l":116.2,"c":117.85,"v":653400},{"d":"2022-06-13","o":114.49,"h":114.88,"l":110.1,"c":110.89,"v":782300},{"d":"2022-06-14","o":111.1,"h":111.99,"l":110.1,"c":111.34,"v":447000},{"d":"2022-06-15","o":112,"h":115,"l":111.6,"c":113.86,"v":409000},{"d":"2022-06-16","o":110.96,"h":111.31,"l":106.39,"c":107.58,"v":655600},{"d":"2022-06-17","o":108.1,"h":109.14,"l":105.72,"c":107.81,"v":810900},{"d":"2022-06-21","o":110.65,"h":111.97,"l":108.42,"c":110.64,"v":381600},{"d":"2022-06-22","o":108,"h":109.16,"l":105.86,"c":106.19,"v":452400},{"d":"2022-06-23","o":104.25,"h":105.39,"l":96.52,"c":97.19,"v":1089400},{"d":"2022-06-24","o":98.4,"h":102.89,"l":98.26,"c":100.63,"v":1381400},{"d":"2022-06-27","o":102.84,"h":103.22,"l":100.44,"c":102.36,"v":732800},{"d":"2022-06-28","o":103.84,"h":104.8,"l":101.74,"c":102.41,"v":512000},{"d":"2022-06-29","o":101.89,"h":102.45,"l":100.13,"c":101.15,"v":502500},{"d":"2022-06-30","o":99.18,"h":99.67,"l":97.05,"c":98.7,"v":551700},{"d":"2022-07-01","o":98.91,"h":101.65,"l":97,"c":100.62,"v":471200},{"d":"2022-07-05","o":98.36,"h":98.39,"l":95.09,"c":96.56,"v":785300},{"d":"2022-07-06","o":96.09,"h":97.27,"l":93.79,"c":95.2,"v":632500},{"d":"2022-07-07","o":98.6,"h":99.57,"l":97.41,"c":98.91,"v":697200},{"d":"2022-07-08","o":98.85,"h":99.19,"l":96.82,"c":97.15,"v":580700},{"d":"2022-07-11","o":95.19,"h":95.87,"l":93.06,"c":94.17,"v":879100},{"d":"2022-07-12","o":92.69,"h":95.11,"l":91.79,"c":93.32,"v":1001400},{"d":"2022-07-13","o":91.88,"h":92.33,"l":90.45,"c":91.78,"v":979200},{"d":"2022-07-14","o":89.52,"h":90.28,"l":88.55,"c":90.25,"v":648400},{"d":"2022-07-15","o":91.83,"h":92,"l":89.36,"c":91.95,"v":512600},{"d":"2022-07-18","o":94.02,"h":95.42,"l":91.65,"c":91.96,"v":674200},{"d":"2022-07-19","o":93.52,"h":97.68,"l":93.18,"c":97.57,"v":593100},{"d":"2022-07-20","o":97.68,"h":99.25,"l":97.28,"c":99.2,"v":615600},{"d":"2022-07-21","o":98.94,"h":99.51,"l":97.53,"c":98.77,"v":679000},{"d":"2022-07-22","o":99.53,"h":100.12,"l":97.07,"c":97.94,"v":354900},{"d":"2022-07-25","o":98.88,"h":100.8,"l":97.87,"c":100.54,"v":478100},{"d":"2022-07-26","o":100,"h":101.13,"l":99,"c":99.84,"v":776200},{"d":"2022-07-27","o":99.93,"h":104.07,"l":99.06,"c":103.82,"v":650400},{"d":"2022-07-28","o":103.72,"h":106.16,"l":99.53,"c":103.21,"v":1060600},{"d":"2022-07-29","o":105.63,"h":110.54,"l":105.21,"c":108.92,"v":950100},{"d":"2022-08-01","o":107.39,"h":108.55,"l":105.88,"c":107.18,"v":607900},{"d":"2022-08-02","o":106.34,"h":107.37,"l":105.12,"c":105.44,"v":443500},{"d":"2022-08-03","o":106.21,"h":106.54,"l":105.13,"c":105.38,"v":404500},{"d":"2022-08-04","o":105.2,"h":107.86,"l":104.54,"c":106.28,"v":449200},{"d":"2022-08-05","o":104.36,"h":106.61,"l":104.36,"c":106.21,"v":340500},{"d":"2022-08-08","o":106.84,"h":108.2,"l":106.37,"c":107.14,"v":357400},{"d":"2022-08-09","o":107,"h":107.38,"l":105.91,"c":106.64,"v":741200},{"d":"2022-08-10","o":107.53,"h":111.95,"l":107.38,"c":110.3,"v":529400},{"d":"2022-08-11","o":112.18,"h":113.11,"l":110.73,"c":112.26,"v":506100},{"d":"2022-08-12","o":112.51,"h":113.1,"l":111.33,"c":112.7,"v":390200},{"d":"2022-08-15","o":110.81,"h":112.17,"l":110.43,"c":111.83,"v":327400},{"d":"2022-08-16","o":111.94,"h":113.81,"l":111.36,"c":113.07,"v":323700},{"d":"2022-08-17","o":111.2,"h":111.66,"l":110.02,"c":110.96,"v":438500},{"d":"2022-08-18","o":111.91,"h":112.61,"l":111.33,"c":112.19,"v":298800},{"d":"2022-08-19","o":110.56,"h":111.64,"l":109.03,"c":110.92,"v":473500},{"d":"2022-08-22","o":108.73,"h":109.71,"l":107.29,"c":107.49,"v":522100},{"d":"2022-08-23","o":107.22,"h":110.91,"l":107.22,"c":110.69,"v":584200},{"d":"2022-08-24","o":110.6,"h":113.52,"l":109.96,"c":112.53,"v":566000},{"d":"2022-08-25","o":113.27,"h":115.26,"l":113.27,"c":115.26,"v":384200},{"d":"2022-08-26","o":115.82,"h":116.18,"l":110.45,"c":110.61,"v":398100},{"d":"2022-08-29","o":109.17,"h":112.08,"l":109.11,"c":111.4,"v":433500},{"d":"2022-08-30","o":111.4,"h":111.81,"l":107.48,"c":109.19,"v":653800},{"d":"2022-08-31","o":109.69,"h":110.3,"l":108.2,"c":108.71,"v":708500},{"d":"2022-09-01","o":107.18,"h":107.59,"l":104.48,"c":106.75,"v":628600},{"d":"2022-09-02","o":109.41,"h":109.57,"l":106.14,"c":106.85,"v":454000},{"d":"2022-09-06","o":107.6,"h":108.75,"l":105.25,"c":106.79,"v":441800},{"d":"2022-09-07","o":105.88,"h":109.14,"l":105.78,"c":108.98,"v":403000},{"d":"2022-09-08","o":107.51,"h":110.18,"l":106.15,"c":109.95,"v":682200},{"d":"2022-09-09","o":111.78,"h":113.66,"l":111.78,"c":113.43,"v":439100},{"d":"2022-09-12","o":114.22,"h":115.56,"l":112.77,"c":114.61,"v":589200},{"d":"2022-09-13","o":111.09,"h":112.65,"l":108.27,"c":108.32,"v":545900},{"d":"2022-09-14","o":108.47,"h":108.47,"l":105.61,"c":106.63,"v":577700},{"d":"2022-09-15","o":106.44,"h":110.1,"l":105.83,"c":107.28,"v":703900},{"d":"2022-09-16","o":105.02,"h":105.02,"l":101.76,"c":103.69,"v":932800},{"d":"2022-09-19","o":102.19,"h":107.04,"l":102.19,"c":106.61,"v":413800},{"d":"2022-09-20","o":105.48,"h":105.7,"l":103.41,"c":104.45,"v":422200},{"d":"2022-09-21","o":106.41,"h":106.7,"l":103.65,"c":103.68,"v":479700},{"d":"2022-09-22","o":104.27,"h":104.46,"l":100.97,"c":101.04,"v":465900},{"d":"2022-09-23","o":99.26,"h":99.48,"l":95.52,"c":97.12,"v":701300},{"d":"2022-09-26","o":96.43,"h":97.77,"l":94.58,"c":94.94,"v":783100},{"d":"2022-09-27","o":96.42,"h":97.53,"l":93.53,"c":94.4,"v":745100},{"d":"2022-09-28","o":95.71,"h":98.01,"l":94.72,"c":97.5,"v":974700},{"d":"2022-09-29","o":95.81,"h":96.91,"l":93.81,"c":96.6,"v":680600},{"d":"2022-09-30","o":96.71,"h":97.75,"l":94.37,"c":96.17,"v":785100},{"d":"2022-10-03","o":98.12,"h":100.34,"l":97.71,"c":99.44,"v":758400},{"d":"2022-10-04","o":101.92,"h":105.66,"l":101.65,"c":105.51,"v":697800},{"d":"2022-10-05","o":104.17,"h":108.91,"l":103.48,"c":107.21,"v":736100},{"d":"2022-10-06","o":106.11,"h":107.47,"l":105.57,"c":106.4,"v":828200},{"d":"2022-10-07","o":105.33,"h":106.31,"l":103.46,"c":106.15,"v":597500},{"d":"2022-10-10","o":106.84,"h":108.67,"l":106.09,"c":108.04,"v":655400},{"d":"2022-10-11","o":107.17,"h":109.88,"l":105.07,"c":107.93,"v":602300},{"d":"2022-10-12","o":107.88,"h":108.12,"l":105.8,"c":106.36,"v":696200},{"d":"2022-10-13","o":105.28,"h":112.32,"l":104.41,"c":111.71,"v":785700},{"d":"2022-10-14","o":111.76,"h":113.07,"l":107.24,"c":107.49,"v":507300},{"d":"2022-10-17","o":110,"h":111.79,"l":108.65,"c":109.22,"v":365500},{"d":"2022-10-18","o":111.81,"h":113.18,"l":110.09,"c":112.14,"v":531200},{"d":"2022-10-19","o":110.99,"h":112.37,"l":110.2,"c":111.41,"v":280700},{"d":"2022-10-20","o":112.33,"h":113.12,"l":109.26,"c":110.53,"v":582600},{"d":"2022-10-21","o":110.26,"h":116.87,"l":109.88,"c":115.71,"v":621100},{"d":"2022-10-24","o":115.01,"h":116.47,"l":113.25,"c":115.69,"v":306000},{"d":"2022-10-25","o":115.08,"h":118.75,"l":114.56,"c":118.7,"v":414300},{"d":"2022-10-26","o":119.07,"h":121.96,"l":117.15,"c":119.33,"v":643800},{"d":"2022-10-27","o":121.36,"h":123.53,"l":121.01,"c":121.29,"v":485100},{"d":"2022-10-28","o":121.28,"h":123.99,"l":119.99,"c":123.83,"v":575100},{"d":"2022-10-31","o":122.97,"h":125.88,"l":122.76,"c":124.17,"v":729500},{"d":"2022-11-01","o":122.23,"h":122.23,"l":115.64,"c":116.86,"v":1377500},{"d":"2022-11-02","o":116.37,"h":120.13,"l":115.62,"c":115.64,"v":688800},{"d":"2022-11-03","o":113.79,"h":120.51,"l":113.35,"c":118.11,"v":806300},{"d":"2022-11-04","o":120.92,"h":121.66,"l":118.78,"c":120.99,"v":448300},{"d":"2022-11-07","o":121.28,"h":122.73,"l":119.05,"c":122.12,"v":408700},{"d":"2022-11-08","o":123.33,"h":126.45,"l":122.34,"c":123.89,"v":516000},{"d":"2022-11-09","o":122.49,"h":122.98,"l":120.17,"c":120.44,"v":473400},{"d":"2022-11-10","o":124.93,"h":127.51,"l":123.02,"c":127.41,"v":662500},{"d":"2022-11-11","o":129.01,"h":131.16,"l":127.43,"c":127.84,"v":506500},{"d":"2022-11-14","o":126.7,"h":127.09,"l":124.55,"c":124.74,"v":541700},{"d":"2022-11-15","o":126.57,"h":126.57,"l":123.77,"c":124.44,"v":613800},{"d":"2022-11-16","o":123.82,"h":124.95,"l":122.14,"c":123.1,"v":442200},{"d":"2022-11-17","o":120.93,"h":123.86,"l":120.38,"c":123.76,"v":451100},{"d":"2022-11-18","o":125.78,"h":125.78,"l":122.78,"c":123.27,"v":447200},{"d":"2022-11-21","o":122.6,"h":125.51,"l":122.3,"c":124.49,"v":348900},{"d":"2022-11-22","o":125.1,"h":127.76,"l":124.56,"c":127.53,"v":849500},{"d":"2022-11-23","o":129.19,"h":133.65,"l":129.04,"c":130.61,"v":818000},{"d":"2022-11-25","o":130.37,"h":133,"l":129.63,"c":132.81,"v":297900},{"d":"2022-11-28","o":130.8,"h":132.71,"l":129.38,"c":130.07,"v":490300},{"d":"2022-11-29","o":130.72,"h":132.06,"l":129.34,"c":129.74,"v":586800},{"d":"2022-11-30","o":130.11,"h":132.78,"l":128.37,"c":132.72,"v":474600},{"d":"2022-12-01","o":133.42,"h":134.18,"l":129.88,"c":131.51,"v":357800},{"d":"2022-12-02","o":128.84,"h":136.35,"l":128.3,"c":135.53,"v":888000},{"d":"2022-12-05","o":134.08,"h":134.54,"l":131.3,"c":131.89,"v":423600},{"d":"2022-12-06","o":132.19,"h":133.5,"l":131.64,"c":132.91,"v":752200},{"d":"2022-12-07","o":132,"h":135.34,"l":132,"c":134.68,"v":492400},{"d":"2022-12-08","o":135.73,"h":136.96,"l":134.39,"c":135.12,"v":404700},{"d":"2022-12-09","o":134.69,"h":135.64,"l":132.22,"c":132.73,"v":401800},{"d":"2022-12-12","o":132.34,"h":133.91,"l":131.01,"c":132.88,"v":453300},{"d":"2022-12-13","o":136.94,"h":137,"l":132.37,"c":133.54,"v":561300},{"d":"2022-12-14","o":134.11,"h":135.57,"l":131.33,"c":132.65,"v":533100},{"d":"2022-12-15","o":130.21,"h":130.63,"l":126.81,"c":128.15,"v":735100},{"d":"2022-12-16","o":127.29,"h":132.23,"l":126.87,"c":130.05,"v":2268200},{"d":"2022-12-19","o":131.02,"h":132.13,"l":128.92,"c":130.27,"v":701000},{"d":"2022-12-20","o":130.55,"h":131.54,"l":129.99,"c":130.06,"v":592200},{"d":"2022-12-21","o":131.48,"h":135.3,"l":130.44,"c":134.03,"v":593700},{"d":"2022-12-22","o":133.84,"h":134.53,"l":131.68,"c":133.86,"v":487500},{"d":"2022-12-23","o":134.01,"h":134.98,"l":132.45,"c":134.17,"v":203600},{"d":"2022-12-27","o":134.45,"h":136.76,"l":134.09,"c":134.89,"v":314300},{"d":"2022-12-28","o":135.43,"h":137.93,"l":134.59,"c":136.4,"v":1160000},{"d":"2022-12-29","o":136.81,"h":139.97,"l":136.06,"c":138.65,"v":751700},{"d":"2022-12-30","o":137.72,"h":139.13,"l":136.78,"c":138.69,"v":517200},{"d":"2023-01-03","o":139.3,"h":139.98,"l":136,"c":137.27,"v":680200},{"d":"2023-01-04","o":137.56,"h":138.96,"l":135.31,"c":136.4,"v":764800},{"d":"2023-01-05","o":136.11,"h":136.25,"l":134.09,"c":134.73,"v":573200},{"d":"2023-01-06","o":135.89,"h":137.24,"l":133.97,"c":136.29,"v":836300},{"d":"2023-01-09","o":137.25,"h":139.1,"l":136,"c":136.63,"v":688300},{"d":"2023-01-10","o":136.2,"h":140.39,"l":136.02,"c":139.86,"v":783300},{"d":"2023-01-11","o":140.61,"h":140.86,"l":138.32,"c":138.99,"v":557000},{"d":"2023-01-12","o":139.43,"h":141.8,"l":137.98,"c":141.11,"v":485400},{"d":"2023-01-13","o":140.33,"h":141.78,"l":139.23,"c":141.36,"v":334100},{"d":"2023-01-17","o":140.96,"h":142.19,"l":139.88,"c":141.02,"v":411700},{"d":"2023-01-18","o":142.73,"h":143.37,"l":138.41,"c":139.1,"v":420300},{"d":"2023-01-19","o":138.21,"h":139.07,"l":134.5,"c":135.39,"v":383800},{"d":"2023-01-20","o":136.1,"h":137.13,"l":134.83,"c":137.09,"v":384900},{"d":"2023-01-23","o":137.34,"h":138.01,"l":135.33,"c":135.98,"v":458900},{"d":"2023-01-24","o":136.28,"h":137.79,"l":133.38,"c":137.73,"v":651100},{"d":"2023-01-25","o":136.88,"h":138.9,"l":136.33,"c":138.41,"v":484800},{"d":"2023-01-26","o":139.32,"h":139.91,"l":135.96,"c":139.07,"v":507500},{"d":"2023-01-27","o":139.07,"h":140.42,"l":138.5,"c":138.76,"v":369700},{"d":"2023-01-30","o":138.04,"h":140,"l":137.23,"c":137.35,"v":436600},{"d":"2023-01-31","o":137.25,"h":138.15,"l":135.62,"c":138.13,"v":587500},{"d":"2023-02-01","o":137.55,"h":140.32,"l":135.59,"c":139.22,"v":916700},{"d":"2023-02-02","o":139.44,"h":139.89,"l":129.89,"c":131.7,"v":1644900},{"d":"2023-02-03","o":130.63,"h":134.98,"l":130.63,"c":131.82,"v":812400},{"d":"2023-02-06","o":131.41,"h":135.09,"l":131.04,"c":134.62,"v":1227200},{"d":"2023-02-07","o":134.94,"h":140.23,"l":130.54,"c":134.6,"v":1206900},{"d":"2023-02-08","o":134.6,"h":137.18,"l":133.07,"c":134.07,"v":703600},{"d":"2023-02-09","o":135.5,"h":136.43,"l":133.22,"c":133.8,"v":690900},{"d":"2023-02-10","o":133.53,"h":138.46,"l":132.37,"c":138.18,"v":1033300},{"d":"2023-02-13","o":138.38,"h":139.02,"l":136.62,"c":138.18,"v":619500},{"d":"2023-02-14","o":137.74,"h":137.76,"l":133.42,"c":134.76,"v":647100},{"d":"2023-02-15","o":134.1,"h":137.12,"l":133.07,"c":136.18,"v":682000},{"d":"2023-02-16","o":134.95,"h":136.78,"l":134.6,"c":135.28,"v":642900},{"d":"2023-02-17","o":136.22,"h":140.85,"l":136.06,"c":138.31,"v":1193900},{"d":"2023-02-21","o":137.59,"h":140.24,"l":137.2,"c":138.79,"v":1002900},{"d":"2023-02-22","o":139.1,"h":141.69,"l":137.8,"c":138.46,"v":794200},{"d":"2023-02-23","o":139.95,"h":142.06,"l":139.46,"c":141.76,"v":936100},{"d":"2023-02-24","o":139.22,"h":140.75,"l":138.23,"c":139.6,"v":615900},{"d":"2023-02-27","o":140.81,"h":143.29,"l":140.5,"c":141.17,"v":631400},{"d":"2023-02-28","o":141.41,"h":143.29,"l":140.26,"c":140.81,"v":877600},{"d":"2023-03-01","o":141.05,"h":142.97,"l":140.55,"c":142.28,"v":604000},{"d":"2023-03-02","o":141.63,"h":143.53,"l":140.82,"c":142.74,"v":503700},{"d":"2023-03-03","o":143.12,"h":144.63,"l":141.6,"c":144.24,"v":506200},{"d":"2023-03-06","o":144.54,"h":145.53,"l":142.29,"c":142.49,"v":772100},{"d":"2023-03-07","o":142.33,"h":142.98,"l":139.42,"c":140.18,"v":566800},{"d":"2023-03-08","o":140.23,"h":141.34,"l":138.76,"c":139.77,"v":453900},{"d":"2023-03-09","o":140.03,"h":140.98,"l":137.1,"c":137.31,"v":371300},{"d":"2023-03-10","o":136.42,"h":136.42,"l":128.6,"c":129.83,"v":745400},{"d":"2023-03-13","o":126.19,"h":129.71,"l":125.33,"c":126.28,"v":914200},{"d":"2023-03-14","o":129.55,"h":131.01,"l":127.13,"c":128.41,"v":589000},{"d":"2023-03-15","o":124.62,"h":125.1,"l":118.32,"c":120.77,"v":1045400},{"d":"2023-03-16","o":118.9,"h":122.88,"l":118.16,"c":122.17,"v":774300},{"d":"2023-03-17","o":120.93,"h":120.93,"l":117.22,"c":119,"v":1053800},{"d":"2023-03-20","o":121.07,"h":125.84,"l":120.56,"c":124.8,"v":931900},{"d":"2023-03-21","o":127.95,"h":129.86,"l":127.36,"c":129.32,"v":810800},{"d":"2023-03-22","o":129.19,"h":129.44,"l":126.06,"c":126.19,"v":641800},{"d":"2023-03-23","o":126.59,"h":129.15,"l":124.13,"c":125.62,"v":524900},{"d":"2023-03-24","o":123.7,"h":125.18,"l":121.81,"c":124.74,"v":496200},{"d":"2023-03-27","o":125.9,"h":129.09,"l":124.46,"c":128.54,"v":614100},{"d":"2023-03-28","o":128.72,"h":130.18,"l":127.91,"c":129.18,"v":474500},{"d":"2023-03-29","o":130.52,"h":131.07,"l":129.27,"c":130.31,"v":390200},{"d":"2023-03-30","o":131.85,"h":133.47,"l":131.27,"c":133.1,"v":527700},{"d":"2023-03-31","o":134.44,"h":136.69,"l":134.24,"c":135.2,"v":699200},{"d":"2023-04-03","o":131.26,"h":135.24,"l":130.24,"c":133.32,"v":666200},{"d":"2023-04-04","o":133.65,"h":133.65,"l":124.53,"c":126.64,"v":701600},{"d":"2023-04-05","o":125.46,"h":125.77,"l":116.75,"c":119.34,"v":1096900},{"d":"2023-04-06","o":119.52,"h":119.53,"l":117.74,"c":118.9,"v":678700},{"d":"2023-04-10","o":119.48,"h":123.36,"l":119.43,"c":122.35,"v":437600},{"d":"2023-04-11","o":122.75,"h":126.31,"l":122.75,"c":123.85,"v":619900},{"d":"2023-04-12","o":124.76,"h":125.53,"l":123.82,"c":124.78,"v":569100},{"d":"2023-04-13","o":125.57,"h":126.16,"l":122.55,"c":125.29,"v":427300},{"d":"2023-04-14","o":125.82,"h":127.36,"l":124.75,"c":125.87,"v":258800},{"d":"2023-04-17","o":126.48,"h":127.61,"l":125.51,"c":126.76,"v":355100},{"d":"2023-04-18","o":128.31,"h":129.73,"l":127.58,"c":128.26,"v":333600},{"d":"2023-04-19","o":127.86,"h":127.86,"l":125.26,"c":126.69,"v":306000},{"d":"2023-04-20","o":125.45,"h":126.67,"l":124.77,"c":126.05,"v":382700},{"d":"2023-04-21","o":125.61,"h":125.61,"l":123.48,"c":124.41,"v":518400},{"d":"2023-04-24","o":124.44,"h":126,"l":124.44,"c":125.33,"v":352400},{"d":"2023-04-25","o":124.17,"h":124.4,"l":122.09,"c":122.97,"v":362500},{"d":"2023-04-26","o":121.68,"h":123.99,"l":121.6,"c":122.52,"v":616500},{"d":"2023-04-27","o":121.9,"h":124,"l":120.06,"c":122.99,"v":625600},{"d":"2023-04-28","o":122.44,"h":124.03,"l":121.96,"c":123.94,"v":469000},{"d":"2023-05-01","o":124.45,"h":125.6,"l":123.77,"c":124.63,"v":582100},{"d":"2023-05-02","o":132.92,"h":133.98,"l":121.75,"c":127.95,"v":1194300},{"d":"2023-05-03","o":130.43,"h":131.9,"l":127.34,"c":127.51,"v":1070800},{"d":"2023-05-04","o":127.06,"h":127.57,"l":121.62,"c":122.19,"v":694500},{"d":"2023-05-05","o":123.63,"h":127.48,"l":123.36,"c":127.02,"v":677900},{"d":"2023-05-08","o":128.68,"h":130.19,"l":126.05,"c":126.96,"v":580400},{"d":"2023-05-09","o":125.8,"h":127.62,"l":125.56,"c":127.29,"v":404600},{"d":"2023-05-10","o":128.8,"h":129,"l":124.96,"c":127.03,"v":542500},{"d":"2023-05-11","o":125.28,"h":125.46,"l":122.88,"c":123.52,"v":652300},{"d":"2023-05-12","o":124.2,"h":124.96,"l":121.79,"c":122.51,"v":475800},{"d":"2023-05-15","o":122.48,"h":125.13,"l":121.77,"c":123.56,"v":559200},{"d":"2023-05-16","o":122.31,"h":122.61,"l":119.16,"c":119.79,"v":526800},{"d":"2023-05-17","o":121.06,"h":123.45,"l":119.88,"c":121.95,"v":744700},{"d":"2023-05-18","o":116.85,"h":117,"l":113.79,"c":116.19,"v":1145000},{"d":"2023-05-19","o":120.18,"h":121.15,"l":113.62,"c":114.33,"v":1120400},{"d":"2023-05-22","o":114.18,"h":115.88,"l":113,"c":114.77,"v":913000},{"d":"2023-05-23","o":114,"h":117.32,"l":112.64,"c":116.09,"v":740800},{"d":"2023-05-24","o":114.77,"h":115.68,"l":111.5,"c":112.15,"v":683400},{"d":"2023-05-25","o":111.5,"h":113.8,"l":110.19,"c":113.6,"v":668300},{"d":"2023-05-26","o":114.39,"h":115.17,"l":113.25,"c":114.36,"v":492800},{"d":"2023-05-30","o":114.1,"h":114.65,"l":111.35,"c":112.73,"v":627400},{"d":"2023-05-31","o":111.5,"h":112.69,"l":110.23,"c":110.28,"v":513800},{"d":"2023-06-01","o":111.05,"h":113.04,"l":109.81,"c":111.61,"v":1100700},{"d":"2023-06-02","o":113.71,"h":119.9,"l":111.96,"c":119.4,"v":904600},{"d":"2023-06-05","o":118.88,"h":119.65,"l":115.78,"c":116.73,"v":415200},{"d":"2023-06-06","o":115.81,"h":121.13,"l":115.81,"c":120.63,"v":639100},{"d":"2023-06-07","o":121.02,"h":123.51,"l":119.62,"c":122.9,"v":814500},{"d":"2023-06-08","o":122.78,"h":123.31,"l":121.57,"c":122.77,"v":407900},{"d":"2023-06-09","o":122.66,"h":123.24,"l":121.36,"c":122.83,"v":484800},{"d":"2023-06-12","o":122.96,"h":124.87,"l":121.62,"c":124.72,"v":562000},{"d":"2023-06-13","o":125.67,"h":130.25,"l":125.67,"c":129.74,"v":721500},{"d":"2023-06-14","o":130.48,"h":132.53,"l":129,"c":129.86,"v":877600},{"d":"2023-06-15","o":129.89,"h":131.99,"l":129.89,"c":131.92,"v":462600},{"d":"2023-06-16","o":132.47,"h":132.66,"l":130.28,"c":131.87,"v":795200},{"d":"2023-06-20","o":130.54,"h":132.49,"l":129.63,"c":132.33,"v":596000},{"d":"2023-06-21","o":131.61,"h":135.82,"l":130.4,"c":134.73,"v":706300},{"d":"2023-06-22","o":134.48,"h":135.59,"l":133.24,"c":133.65,"v":473700},{"d":"2023-06-23","o":131.98,"h":132.23,"l":128.86,"c":129.77,"v":939800},{"d":"2023-06-26","o":129.86,"h":133.4,"l":129.86,"c":131.75,"v":446100},{"d":"2023-06-27","o":132.1,"h":132.64,"l":128.88,"c":132.56,"v":559100},{"d":"2023-06-28","o":132.19,"h":132.49,"l":130.43,"c":130.6,"v":460800},{"d":"2023-06-29","o":130.35,"h":130.68,"l":127.37,"c":129.25,"v":558600},{"d":"2023-06-30","o":130.49,"h":132.53,"l":129.34,"c":131.42,"v":520000},{"d":"2023-07-03","o":130.89,"h":132.88,"l":130.23,"c":132.68,"v":204900},{"d":"2023-07-05","o":131.74,"h":132.11,"l":129.9,"c":129.93,"v":368900},{"d":"2023-07-06","o":128.75,"h":130.15,"l":127.48,"c":129.28,"v":442700},{"d":"2023-07-07","o":129.09,"h":132.31,"l":129.07,"c":130.76,"v":477200},{"d":"2023-07-10","o":130.03,"h":132.54,"l":129.77,"c":131.9,"v":506300},{"d":"2023-07-11","o":133.21,"h":135.5,"l":132.41,"c":134.62,"v":571500},{"d":"2023-07-12","o":136.24,"h":136.88,"l":132.8,"c":133.65,"v":500400},{"d":"2023-07-13","o":133.98,"h":135.59,"l":132.35,"c":134.97,"v":421100},{"d":"2023-07-14","o":135.42,"h":135.42,"l":133.15,"c":134.81,"v":399400},{"d":"2023-07-17","o":134.9,"h":136.64,"l":134.24,"c":136.23,"v":384600},{"d":"2023-07-18","o":136.59,"h":138.8,"l":136.26,"c":138.73,"v":418700},{"d":"2023-07-19","o":138.8,"h":140.39,"l":138.31,"c":139.88,"v":450700},{"d":"2023-07-20","o":140,"h":140.38,"l":138.09,"c":138.99,"v":542000},{"d":"2023-07-21","o":139.1,"h":139.1,"l":136.15,"c":136.32,"v":598400},{"d":"2023-07-24","o":136.54,"h":138.87,"l":136.08,"c":138.06,"v":519700},{"d":"2023-07-25","o":137.34,"h":140.46,"l":137.18,"c":139.35,"v":563600},{"d":"2023-07-26","o":138.47,"h":139.74,"l":135.97,"c":136.82,"v":702600},{"d":"2023-07-27","o":135,"h":135.47,"l":130.46,"c":132.54,"v":889500},{"d":"2023-07-28","o":133.92,"h":133.92,"l":131.01,"c":132.5,"v":928200},{"d":"2023-07-31","o":133.6,"h":135.22,"l":132.72,"c":133.1,"v":779800},{"d":"2023-08-01","o":133.49,"h":136.42,"l":132.62,"c":133.33,"v":504200},{"d":"2023-08-02","o":132.27,"h":133.84,"l":130.93,"c":131.59,"v":420700},{"d":"2023-08-03","o":130.83,"h":131.21,"l":127.84,"c":128.36,"v":605900},{"d":"2023-08-04","o":129.33,"h":130.54,"l":128.18,"c":129.26,"v":498000},{"d":"2023-08-07","o":129.33,"h":131.25,"l":129.26,"c":130.57,"v":483900},{"d":"2023-08-08","o":129.16,"h":129.56,"l":128,"c":128.87,"v":445800},{"d":"2023-08-09","o":129.71,"h":130.44,"l":128.31,"c":129.3,"v":530300},{"d":"2023-08-10","o":129.5,"h":131.3,"l":128.79,"c":128.94,"v":433500},{"d":"2023-08-11","o":129,"h":129.3,"l":127.55,"c":127.65,"v":413400},{"d":"2023-08-14","o":127.06,"h":127.37,"l":124.42,"c":125,"v":633200},{"d":"2023-08-15","o":123.79,"h":124.29,"l":120.68,"c":121.26,"v":694500},{"d":"2023-08-16","o":120.75,"h":122.14,"l":120.08,"c":120.46,"v":492000},{"d":"2023-08-17","o":120.72,"h":122.69,"l":120.4,"c":121.68,"v":670600},{"d":"2023-08-18","o":120.13,"h":120.45,"l":118.75,"c":119.46,"v":776200},{"d":"2023-08-21","o":119.62,"h":120,"l":117.36,"c":118.25,"v":688100},{"d":"2023-08-22","o":118.59,"h":118.79,"l":117.59,"c":117.68,"v":364500},{"d":"2023-08-23","o":118,"h":120.69,"l":117.58,"c":120.4,"v":508700},{"d":"2023-08-24","o":119,"h":119.85,"l":117.48,"c":117.56,"v":380800},{"d":"2023-08-25","o":118.33,"h":119.56,"l":117.43,"c":119.11,"v":371800},{"d":"2023-08-28","o":120,"h":122.2,"l":120,"c":121.99,"v":343500},{"d":"2023-08-29","o":121.99,"h":125.58,"l":121.75,"c":125.32,"v":531600},{"d":"2023-08-30","o":125.68,"h":129.72,"l":125.38,"c":128.91,"v":782500},{"d":"2023-08-31","o":129.49,"h":131.28,"l":129.09,"c":129.53,"v":715100},{"d":"2023-09-01","o":130.79,"h":132.94,"l":130.17,"c":132.62,"v":460800},{"d":"2023-09-05","o":132.33,"h":132.89,"l":127.96,"c":128.03,"v":701800},{"d":"2023-09-06","o":127.58,"h":130.48,"l":127,"c":128.93,"v":770500},{"d":"2023-09-07","o":127.5,"h":128.29,"l":123.39,"c":126.11,"v":929600},{"d":"2023-09-08","o":126.12,"h":127.21,"l":123.47,"c":123.78,"v":486500},{"d":"2023-09-11","o":125.03,"h":125.03,"l":122.65,"c":123.11,"v":556100},{"d":"2023-09-12","o":122.45,"h":123.94,"l":121.42,"c":121.63,"v":605100},{"d":"2023-09-13","o":121.11,"h":121.73,"l":119.17,"c":119.87,"v":505000},{"d":"2023-09-14","o":121.68,"h":123.98,"l":121.39,"c":122.8,"v":2265800},{"d":"2023-09-15","o":122.53,"h":123.07,"l":121.27,"c":122.88,"v":829100},{"d":"2023-09-18","o":122.66,"h":123.79,"l":121.12,"c":122.91,"v":447900},{"d":"2023-09-19","o":121.5,"h":122.1,"l":119.31,"c":119.78,"v":762500},{"d":"2023-09-20","o":120.74,"h":123.58,"l":119.88,"c":119.95,"v":429000},{"d":"2023-09-21","o":118.73,"h":119.08,"l":116.74,"c":116.81,"v":540100},{"d":"2023-09-22","o":116.81,"h":117.73,"l":115.86,"c":116.07,"v":673900},{"d":"2023-09-25","o":114.79,"h":117.05,"l":114.45,"c":116.44,"v":464500},{"d":"2023-09-26","o":115.12,"h":116.29,"l":114.9,"c":115.52,"v":481500},{"d":"2023-09-27","o":116.46,"h":118.51,"l":116.17,"c":117.55,"v":519100},{"d":"2023-09-28","o":119.24,"h":121.56,"l":117.7,"c":120.82,"v":887600},{"d":"2023-09-29","o":122.98,"h":123.61,"l":118.1,"c":118.28,"v":613600},{"d":"2023-10-02","o":118.08,"h":119.46,"l":116.67,"c":117.51,"v":398700},{"d":"2023-10-03","o":116.43,"h":117.13,"l":114.92,"c":115.26,"v":382000},{"d":"2023-10-04","o":115,"h":116.76,"l":113.51,"c":115.18,"v":374900},{"d":"2023-10-05","o":114.86,"h":115.87,"l":114.37,"c":115.56,"v":666100},{"d":"2023-10-06","o":115.22,"h":118.09,"l":114.5,"c":117.61,"v":953000},{"d":"2023-10-09","o":117.56,"h":120.84,"l":117.33,"c":120.57,"v":664300},{"d":"2023-10-10","o":121.69,"h":123.03,"l":121.07,"c":122.28,"v":557300},{"d":"2023-10-11","o":122.5,"h":124.16,"l":121.97,"c":124.06,"v":742200},{"d":"2023-10-12","o":124.69,"h":124.69,"l":118.79,"c":120.82,"v":645300},{"d":"2023-10-13","o":120.92,"h":121.87,"l":117.42,"c":118.45,"v":465500},{"d":"2023-10-16","o":119.99,"h":120.41,"l":118.91,"c":119.66,"v":340200},{"d":"2023-10-17","o":118.68,"h":122.48,"l":118.68,"c":120.86,"v":443300},{"d":"2023-10-18","o":119.05,"h":119.33,"l":115.53,"c":115.58,"v":489600},{"d":"2023-10-19","o":115.25,"h":117.81,"l":115.1,"c":115.84,"v":636500},{"d":"2023-10-20","o":115.1,"h":115.93,"l":112.91,"c":113.2,"v":502100},{"d":"2023-10-23","o":112.63,"h":113.91,"l":111.31,"c":111.66,"v":642400},{"d":"2023-10-24","o":112.83,"h":112.9,"l":110.79,"c":112.27,"v":484200},{"d":"2023-10-25","o":112.2,"h":113.84,"l":111.91,"c":113.16,"v":471200},{"d":"2023-10-26","o":113,"h":114.61,"l":112.9,"c":113.04,"v":550000},{"d":"2023-10-27","o":112.76,"h":113.29,"l":110.13,"c":110.64,"v":644700},{"d":"2023-10-30","o":112.16,"h":113.04,"l":110.72,"c":112.2,"v":809000},{"d":"2023-10-31","o":114.7,"h":116.55,"l":112,"c":114.66,"v":1216600},{"d":"2023-11-01","o":114.15,"h":117.65,"l":111.56,"c":117.57,"v":874500},{"d":"2023-11-02","o":119.71,"h":120.19,"l":117,"c":118.05,"v":558200},{"d":"2023-11-03","o":119.97,"h":120.46,"l":118.45,"c":119.81,"v":567700},{"d":"2023-11-06","o":120.17,"h":120.17,"l":116.38,"c":117.67,"v":490600},{"d":"2023-11-07","o":114.46,"h":114.52,"l":111.13,"c":114.1,"v":781300},{"d":"2023-11-08","o":114.82,"h":115.97,"l":114.37,"c":114.5,"v":638300},{"d":"2023-11-09","o":115.9,"h":115.9,"l":114.01,"c":114.08,"v":442900},{"d":"2023-11-10","o":114.78,"h":116.18,"l":114.34,"c":116,"v":443200},{"d":"2023-11-13","o":115.55,"h":116.23,"l":114.14,"c":114.24,"v":546500},{"d":"2023-11-14","o":116.23,"h":117.99,"l":115.66,"c":117.35,"v":577500},{"d":"2023-11-15","o":117.61,"h":120.36,"l":116.95,"c":118.62,"v":671500},{"d":"2023-11-16","o":118.18,"h":118.9,"l":115.87,"c":116.11,"v":429200},{"d":"2023-11-17","o":117.35,"h":117.93,"l":116.48,"c":117.9,"v":451300},{"d":"2023-11-20","o":117.36,"h":117.42,"l":115.5,"c":116.05,"v":702900},{"d":"2023-11-21","o":115.37,"h":115.61,"l":114.45,"c":115.42,"v":682400},{"d":"2023-11-22","o":111.38,"h":115.28,"l":110.11,"c":114.02,"v":1593400},{"d":"2023-11-24","o":114.58,"h":116.03,"l":112.9,"c":116,"v":543800},{"d":"2023-11-27","o":115.41,"h":115.76,"l":113.81,"c":114.48,"v":726200},{"d":"2023-11-28","o":114.25,"h":114.71,"l":112.78,"c":112.86,"v":739000},{"d":"2023-11-29","o":114.11,"h":114.83,"l":112.58,"c":113.7,"v":1055300},{"d":"2023-11-30","o":114.1,"h":114.29,"l":112.49,"c":113.53,"v":856500},{"d":"2023-12-01","o":114.07,"h":117.97,"l":113.81,"c":117.37,"v":888400},{"d":"2023-12-04","o":116.08,"h":118.2,"l":115.78,"c":117.15,"v":612000},{"d":"2023-12-05","o":116.9,"h":117.3,"l":114.42,"c":114.64,"v":583600},{"d":"2023-12-06","o":115.09,"h":117.76,"l":115.06,"c":115.48,"v":516600},{"d":"2023-12-07","o":115.31,"h":116.3,"l":114.4,"c":114.55,"v":659000},{"d":"2023-12-08","o":114.78,"h":116.59,"l":114.78,"c":116.06,"v":347800},{"d":"2023-12-11","o":116.2,"h":116.66,"l":114.57,"c":114.95,"v":494300},{"d":"2023-12-12","o":114.33,"h":115.09,"l":112.96,"c":113.96,"v":647000},{"d":"2023-12-13","o":113.51,"h":117.42,"l":113.11,"c":117.38,"v":889500},{"d":"2023-12-14","o":118.52,"h":123.03,"l":118.52,"c":122.55,"v":1185400},{"d":"2023-12-15","o":121.93,"h":122.78,"l":118.76,"c":119.25,"v":2905000},{"d":"2023-12-18","o":119.39,"h":119.64,"l":117.26,"c":117.75,"v":577300},{"d":"2023-12-19","o":118.77,"h":121.59,"l":118.47,"c":121.14,"v":570500},{"d":"2023-12-20","o":121.21,"h":122.95,"l":119.98,"c":120.12,"v":672600},{"d":"2023-12-21","o":121.15,"h":122.15,"l":120.42,"c":122.08,"v":334100},{"d":"2023-12-22","o":121.98,"h":123.42,"l":121.83,"c":122.28,"v":425400},{"d":"2023-12-26","o":122.35,"h":123.21,"l":122.25,"c":122.58,"v":356600},{"d":"2023-12-27","o":122.31,"h":122.95,"l":121.77,"c":122.31,"v":327200},{"d":"2023-12-28","o":122.3,"h":122.68,"l":121.64,"c":122.11,"v":292900},{"d":"2023-12-29","o":122.04,"h":122.55,"l":121,"c":121.41,"v":346600},{"d":"2024-01-02","o":121.13,"h":124.33,"l":120.8,"c":122.11,"v":663900},{"d":"2024-01-03","o":120.42,"h":120.84,"l":118.91,"c":119.36,"v":995200},{"d":"2024-01-04","o":119.56,"h":120.51,"l":118.81,"c":119.74,"v":678100},{"d":"2024-01-05","o":119.09,"h":122.72,"l":119.09,"c":122.01,"v":980200},{"d":"2024-01-08","o":121.3,"h":123.31,"l":120.54,"c":123.14,"v":511100},{"d":"2024-01-09","o":122.01,"h":122.01,"l":120.35,"c":121.13,"v":545500},{"d":"2024-01-10","o":120.91,"h":121.13,"l":119.39,"c":120.29,"v":438000},{"d":"2024-01-11","o":120.3,"h":121.11,"l":118.99,"c":119.35,"v":539700},{"d":"2024-01-12","o":120.2,"h":121,"l":117.57,"c":117.59,"v":458200},{"d":"2024-01-16","o":116.67,"h":118.39,"l":115.04,"c":118.29,"v":622500},{"d":"2024-01-17","o":116.88,"h":117.17,"l":114.19,"c":115.1,"v":839200},{"d":"2024-01-18","o":115.67,"h":116.22,"l":114.16,"c":115.84,"v":475900},{"d":"2024-01-19","o":115.84,"h":117.68,"l":114.81,"c":117.66,"v":416200},{"d":"2024-01-22","o":117.49,"h":119.8,"l":117.13,"c":118.27,"v":590800},{"d":"2024-01-23","o":118.83,"h":119.98,"l":117.97,"c":119.76,"v":417700},{"d":"2024-01-24","o":120.68,"h":121.14,"l":118.91,"c":121.02,"v":525100},{"d":"2024-01-25","o":122.2,"h":126.44,"l":122.2,"c":123.87,"v":705100},{"d":"2024-01-26","o":124.11,"h":124.95,"l":122.89,"c":123.15,"v":435700},{"d":"2024-01-29","o":123.07,"h":124.16,"l":121.54,"c":123.6,"v":500300},{"d":"2024-01-30","o":122.61,"h":124.82,"l":122.41,"c":124.26,"v":480300},{"d":"2024-01-31","o":124.01,"h":124.49,"l":122.04,"c":122.33,"v":603100},{"d":"2024-02-01","o":122.98,"h":123.59,"l":121.14,"c":123.27,"v":458100},{"d":"2024-02-02","o":122.16,"h":123.4,"l":121,"c":122.43,"v":493600},{"d":"2024-02-05","o":121.21,"h":122.05,"l":119.78,"c":120.93,"v":1101600},{"d":"2024-02-06","o":130.08,"h":130.26,"l":121.57,"c":122.19,"v":1620100},{"d":"2024-02-07","o":122.45,"h":122.86,"l":116.2,"c":117.91,"v":1187600},{"d":"2024-02-08","o":117.75,"h":118.45,"l":116.46,"c":117.42,"v":847400},{"d":"2024-02-09","o":116.81,"h":117.42,"l":114.64,"c":115.04,"v":747000},{"d":"2024-02-12","o":115.35,"h":117.68,"l":114.92,"c":116.67,"v":778000},{"d":"2024-02-13","o":114.45,"h":114.89,"l":112.3,"c":112.83,"v":681400},{"d":"2024-02-14","o":114.15,"h":114.15,"l":110.79,"c":113.31,"v":1406800},{"d":"2024-02-15","o":112.51,"h":112.53,"l":109.72,"c":110.58,"v":1343000},{"d":"2024-02-16","o":110,"h":111,"l":109,"c":109.32,"v":967600},{"d":"2024-02-20","o":108.24,"h":108.25,"l":105.77,"c":106.47,"v":988200},{"d":"2024-02-21","o":106.31,"h":108.66,"l":106,"c":107.73,"v":776600},{"d":"2024-02-22","o":106.95,"h":107.51,"l":106.19,"c":107.1,"v":765700},{"d":"2024-02-23","o":107.44,"h":109.1,"l":106.67,"c":108.23,"v":685600},{"d":"2024-02-26","o":107.55,"h":108.85,"l":106.61,"c":107.56,"v":647000},{"d":"2024-02-27","o":107.83,"h":107.83,"l":106.4,"c":107.57,"v":1130400},{"d":"2024-02-28","o":107.43,"h":110.01,"l":107.03,"c":109.5,"v":652100},{"d":"2024-02-29","o":110.39,"h":110.39,"l":108.77,"c":109.7,"v":872300},{"d":"2024-03-01","o":109.98,"h":111.18,"l":108.7,"c":110.46,"v":552400},{"d":"2024-03-04","o":111.04,"h":111.42,"l":108.89,"c":109.11,"v":768500},{"d":"2024-03-05","o":109.01,"h":111.2,"l":108.85,"c":109.61,"v":610200},{"d":"2024-03-06","o":109.74,"h":110.97,"l":108.87,"c":110.93,"v":675500},{"d":"2024-03-07","o":110.75,"h":114.09,"l":110.72,"c":113.02,"v":637100},{"d":"2024-03-08","o":113.79,"h":114.02,"l":111.84,"c":112.71,"v":581600},{"d":"2024-03-11","o":112.8,"h":114.78,"l":112.8,"c":114.68,"v":612100},{"d":"2024-03-12","o":115.1,"h":115.66,"l":113,"c":113.44,"v":590000},{"d":"2024-03-13","o":113.7,"h":117.55,"l":113.7,"c":117.1,"v":863300},{"d":"2024-03-14","o":117.79,"h":118.2,"l":115.26,"c":115.99,"v":693100},{"d":"2024-03-15","o":115.44,"h":117.25,"l":115.44,"c":116.43,"v":1610200},{"d":"2024-03-18","o":116.05,"h":116.8,"l":114.5,"c":115.39,"v":776000},{"d":"2024-03-19","o":115.01,"h":116.95,"l":114.96,"c":115.89,"v":579900},{"d":"2024-03-20","o":115.75,"h":118.49,"l":115.54,"c":118.01,"v":626800},{"d":"2024-03-21","o":118.09,"h":119.14,"l":117.61,"c":118.03,"v":456000},{"d":"2024-03-22","o":118.45,"h":118.78,"l":117.24,"c":118.36,"v":524100},{"d":"2024-03-25","o":118.58,"h":119.48,"l":117.81,"c":118.11,"v":505700},{"d":"2024-03-26","o":118.32,"h":118.32,"l":117.08,"c":117.62,"v":438200},{"d":"2024-03-27","o":118.41,"h":121.79,"l":118.1,"c":121.72,"v":478900},{"d":"2024-03-28","o":122,"h":123.12,"l":121.42,"c":123.02,"v":413000},{"d":"2024-04-01","o":123.93,"h":125.24,"l":120.44,"c":120.55,"v":521500},{"d":"2024-04-02","o":121.23,"h":123.83,"l":120.81,"c":121.51,"v":690800},{"d":"2024-04-03","o":119.83,"h":121.72,"l":119.69,"c":120.61,"v":531600},{"d":"2024-04-04","o":121.7,"h":123.9,"l":120.4,"c":122.03,"v":695700},{"d":"2024-04-05","o":122.28,"h":122.68,"l":121.44,"c":122.33,"v":435900},{"d":"2024-04-08","o":122.78,"h":123.18,"l":121.11,"c":121.36,"v":364000},{"d":"2024-04-09","o":122.08,"h":124.46,"l":121.94,"c":123.92,"v":520800},{"d":"2024-04-10","o":122.96,"h":125.53,"l":121.78,"c":125.37,"v":673400},{"d":"2024-04-11","o":125.61,"h":125.76,"l":121.19,"c":121.88,"v":614100},{"d":"2024-04-12","o":121.73,"h":122.26,"l":119.97,"c":120.01,"v":629300},{"d":"2024-04-15","o":121.2,"h":121.78,"l":117.93,"c":118.04,"v":692900},{"d":"2024-04-16","o":117.43,"h":117.6,"l":115.54,"c":117.07,"v":458600},{"d":"2024-04-17","o":118.07,"h":118.34,"l":115.35,"c":116.24,"v":610200},{"d":"2024-04-18","o":116.89,"h":117.75,"l":115.69,"c":116.73,"v":552600},{"d":"2024-04-19","o":116.63,"h":119.02,"l":115.98,"c":118.75,"v":735500},{"d":"2024-04-22","o":116.41,"h":120,"l":115.4,"c":119.17,"v":849700},{"d":"2024-04-23","o":119.31,"h":121.49,"l":117.32,"c":117.45,"v":668800},{"d":"2024-04-24","o":116.86,"h":119.03,"l":116.01,"c":118.69,"v":722800},{"d":"2024-04-25","o":116.9,"h":118.96,"l":116.48,"c":117.67,"v":694000},{"d":"2024-04-26","o":117.64,"h":118.18,"l":116.23,"c":116.61,"v":664000},{"d":"2024-04-29","o":117.17,"h":119.88,"l":116.83,"c":119.14,"v":630000},{"d":"2024-04-30","o":117.08,"h":117.43,"l":114.03,"c":114.19,"v":913000},{"d":"2024-05-01","o":113.98,"h":113.98,"l":111.8,"c":112.14,"v":1208600},{"d":"2024-05-02","o":110,"h":115.3,"l":107.65,"c":110.63,"v":1545000},{"d":"2024-05-03","o":110.56,"h":112.8,"l":110.21,"c":111.81,"v":1097600},{"d":"2024-05-06","o":113.39,"h":115.6,"l":112.82,"c":115.47,"v":985800},{"d":"2024-05-07","o":115.99,"h":117.69,"l":114.91,"c":117.08,"v":1103200},{"d":"2024-05-08","o":116.39,"h":117,"l":113.89,"c":113.93,"v":920400},{"d":"2024-05-09","o":113.74,"h":116.36,"l":113.68,"c":116.29,"v":474500},{"d":"2024-05-10","o":117.03,"h":117.24,"l":114.46,"c":116.05,"v":532400},{"d":"2024-05-13","o":116.26,"h":117.75,"l":115.86,"c":116.25,"v":963100},{"d":"2024-05-14","o":117.17,"h":119.71,"l":116.97,"c":117.28,"v":877900},{"d":"2024-05-15","o":117.97,"h":119.23,"l":117.48,"c":118.04,"v":616900},{"d":"2024-05-16","o":114.83,"h":115.37,"l":112.01,"c":112.03,"v":1177200},{"d":"2024-05-17","o":110,"h":111.53,"l":109.84,"c":110.02,"v":873700},{"d":"2024-05-20","o":109.98,"h":110.49,"l":109.52,"c":110.11,"v":674800},{"d":"2024-05-21","o":110.1,"h":110.46,"l":107.6,"c":108.14,"v":561800},{"d":"2024-05-22","o":107.49,"h":109.3,"l":107.49,"c":108.54,"v":686800},{"d":"2024-05-23","o":108.92,"h":108.92,"l":106.89,"c":107.45,"v":699300},{"d":"2024-05-24","o":108.05,"h":108.38,"l":106.11,"c":106.56,"v":534800},{"d":"2024-05-28","o":106.72,"h":107.27,"l":105.83,"c":106.16,"v":688300},{"d":"2024-05-29","o":104.99,"h":105.61,"l":102.76,"c":104.65,"v":1314000},{"d":"2024-05-30","o":104.86,"h":106.13,"l":104.04,"c":104.7,"v":764600},{"d":"2024-05-31","o":104.85,"h":107.43,"l":104.74,"c":107.33,"v":802000},{"d":"2024-06-03","o":107.99,"h":107.99,"l":105.12,"c":105.35,"v":570400},{"d":"2024-06-04","o":104.18,"h":104.73,"l":103.22,"c":103.73,"v":850900},{"d":"2024-06-05","o":103.99,"h":104.12,"l":101.89,"c":103.53,"v":760300},{"d":"2024-06-06","o":103.53,"h":103.84,"l":102.66,"c":103.6,"v":598500},{"d":"2024-06-07","o":102.54,"h":103.54,"l":101.9,"c":103.1,"v":543000},{"d":"2024-06-10","o":102.22,"h":103.63,"l":101.58,"c":101.62,"v":481900},{"d":"2024-06-11","o":100.96,"h":102.51,"l":100.24,"c":101.84,"v":544500},{"d":"2024-06-12","o":103.41,"h":105,"l":102.75,"c":103.77,"v":838600},{"d":"2024-06-13","o":103.62,"h":105.59,"l":102.57,"c":105.47,"v":898500},{"d":"2024-06-14","o":104.23,"h":105.15,"l":102.96,"c":103.68,"v":785700},{"d":"2024-06-17","o":102.96,"h":103.27,"l":101.45,"c":102.71,"v":840600},{"d":"2024-06-18","o":102.91,"h":104.07,"l":101.87,"c":102.33,"v":850700},{"d":"2024-06-20","o":102.44,"h":102.44,"l":100.73,"c":100.94,"v":700400},{"d":"2024-06-21","o":100.68,"h":101.38,"l":99.88,"c":101,"v":1993700},{"d":"2024-06-24","o":101.57,"h":103.37,"l":100.48,"c":101.88,"v":693100},{"d":"2024-06-25","o":100.15,"h":100.39,"l":97.16,"c":98.4,"v":1029700},{"d":"2024-06-26","o":97.86,"h":99.26,"l":96.6,"c":99.21,"v":582100},{"d":"2024-06-27","o":98.75,"h":99.18,"l":97.31,"c":98.82,"v":819700},{"d":"2024-06-28","o":99.02,"h":99.87,"l":97.18,"c":97.88,"v":983200},{"d":"2024-07-01","o":98.97,"h":98.97,"l":95.03,"c":95.58,"v":792400},{"d":"2024-07-02","o":95.62,"h":96.41,"l":95.38,"c":96.04,"v":856300},{"d":"2024-07-03","o":96.77,"h":97.95,"l":96.26,"c":96.67,"v":350600},{"d":"2024-07-05","o":96.27,"h":96.37,"l":94.1,"c":94.31,"v":1649200},{"d":"2024-07-08","o":95.13,"h":95.65,"l":94.19,"c":94.57,"v":713600},{"d":"2024-07-09","o":94.28,"h":94.52,"l":92.75,"c":93.56,"v":966600},{"d":"2024-07-10","o":93.7,"h":94.4,"l":92.98,"c":94.21,"v":880800},{"d":"2024-07-11","o":95,"h":97.3,"l":94.67,"c":97.2,"v":772100},{"d":"2024-07-12","o":97.9,"h":99.03,"l":97.81,"c":98.05,"v":753400},{"d":"2024-07-15","o":97.83,"h":99.24,"l":97.67,"c":98.78,"v":690800},{"d":"2024-07-16","o":98.73,"h":101.63,"l":97.76,"c":101.31,"v":744600},{"d":"2024-07-17","o":100.95,"h":103.11,"l":100.59,"c":102.78,"v":845600},{"d":"2024-07-18","o":102.1,"h":105.18,"l":101.34,"c":102.24,"v":975500},{"d":"2024-07-19","o":102.3,"h":102.72,"l":101.18,"c":102.03,"v":680600},{"d":"2024-07-22","o":102.6,"h":102.6,"l":99.53,"c":101.72,"v":700100},{"d":"2024-07-23","o":100.61,"h":100.76,"l":98.68,"c":98.89,"v":611800},{"d":"2024-07-24","o":98.82,"h":99.73,"l":97.75,"c":97.83,"v":653100},{"d":"2024-07-25","o":97.89,"h":103.78,"l":97.55,"c":101.84,"v":869700},{"d":"2024-07-26","o":103.19,"h":104.7,"l":102.74,"c":103.52,"v":562200},{"d":"2024-07-29","o":102.99,"h":103.62,"l":101.41,"c":102.05,"v":818300},{"d":"2024-07-30","o":95.84,"h":98.14,"l":93.52,"c":96.23,"v":1761000},{"d":"2024-07-31","o":95.69,"h":95.85,"l":93.97,"c":94.42,"v":1369300},{"d":"2024-08-01","o":94.32,"h":95,"l":90.64,"c":91.35,"v":1593800},{"d":"2024-08-02","o":89.85,"h":90.67,"l":88.12,"c":89.57,"v":1203000},{"d":"2024-08-05","o":86.19,"h":89.46,"l":84.35,"c":87.64,"v":1031400},{"d":"2024-08-06","o":87.64,"h":88.77,"l":86.37,"c":86.98,"v":1320000},{"d":"2024-08-07","o":88.76,"h":89.59,"l":86.98,"c":87.16,"v":806300},{"d":"2024-08-08","o":87.55,"h":89.36,"l":87.27,"c":88.91,"v":561500},{"d":"2024-08-09","o":88.63,"h":89.26,"l":86.34,"c":87.46,"v":1182300},{"d":"2024-08-12","o":87.72,"h":87.94,"l":84.77,"c":84.99,"v":1018700},{"d":"2024-08-13","o":85.48,"h":86.69,"l":84.85,"c":86.32,"v":1395800},{"d":"2024-08-14","o":86.47,"h":87.23,"l":85.44,"c":85.48,"v":660600},{"d":"2024-08-15","o":86.54,"h":88.99,"l":86.16,"c":88.13,"v":1132800},{"d":"2024-08-16","o":87.77,"h":89.35,"l":87.07,"c":88.39,"v":1093000},{"d":"2024-08-19","o":88.74,"h":90.78,"l":88.64,"c":89.97,"v":904100},{"d":"2024-08-20","o":89.97,"h":90.05,"l":88.46,"c":88.76,"v":607200},{"d":"2024-08-21","o":89.16,"h":89.6,"l":88.83,"c":89.48,"v":523400},{"d":"2024-08-22","o":89.62,"h":89.95,"l":88.29,"c":88.41,"v":527500},{"d":"2024-08-23","o":88.98,"h":91.3,"l":88.39,"c":91.05,"v":904600},{"d":"2024-08-26","o":91.63,"h":92.13,"l":90.53,"c":91.18,"v":687000},{"d":"2024-08-27","o":90.78,"h":90.98,"l":89.02,"c":89.87,"v":677100},{"d":"2024-08-28","o":89.54,"h":90.45,"l":89.1,"c":90.33,"v":562400},{"d":"2024-08-29","o":91.09,"h":91.11,"l":89.91,"c":90.44,"v":726900},{"d":"2024-08-30","o":90.8,"h":91.26,"l":89.96,"c":91.04,"v":727000},{"d":"2024-09-03","o":90.06,"h":90.37,"l":87.83,"c":88.08,"v":1062100},{"d":"2024-09-04","o":88.01,"h":90.82,"l":88.01,"c":89.58,"v":651500},{"d":"2024-09-05","o":89.49,"h":89.49,"l":87.83,"c":88.83,"v":999100},{"d":"2024-09-06","o":89.12,"h":89.75,"l":87.31,"c":87.56,"v":771100},{"d":"2024-09-09","o":87.5,"h":89.91,"l":87.5,"c":89.09,"v":1066500},{"d":"2024-09-10","o":89.03,"h":89.12,"l":87.57,"c":88.78,"v":618300},{"d":"2024-09-11","o":88.65,"h":89.22,"l":86.66,"c":88.95,"v":621000},{"d":"2024-09-12","o":89,"h":89.46,"l":88.03,"c":89.32,"v":673900},{"d":"2024-09-13","o":90,"h":91.02,"l":89.76,"c":90.93,"v":533700},{"d":"2024-09-16","o":91.43,"h":92.26,"l":89.92,"c":91.16,"v":639400},{"d":"2024-09-17","o":91.72,"h":92.8,"l":90.82,"c":92.71,"v":586300},{"d":"2024-09-18","o":92.85,"h":96,"l":92.74,"c":93.75,"v":528000},{"d":"2024-09-19","o":95.59,"h":96.49,"l":94.62,"c":95.83,"v":570000},{"d":"2024-09-20","o":95.29,"h":95.61,"l":93.66,"c":94.74,"v":1623000},{"d":"2024-09-23","o":94.81,"h":95.21,"l":93.55,"c":94.76,"v":610900},{"d":"2024-09-24","o":96.05,"h":97.2,"l":95.42,"c":96.33,"v":647000},{"d":"2024-09-25","o":96.53,"h":96.6,"l":93.9,"c":94.42,"v":747400},{"d":"2024-09-26","o":96.06,"h":97.12,"l":95.62,"c":96.73,"v":640800},{"d":"2024-09-27","o":97.71,"h":99.26,"l":97.58,"c":98.31,"v":659200},{"d":"2024-09-30","o":98.5,"h":99.3,"l":97.22,"c":97.86,"v":784200},{"d":"2024-10-01","o":97.68,"h":99.11,"l":95.99,"c":98.5,"v":816500},{"d":"2024-10-02","o":98.45,"h":99.44,"l":97.79,"c":98.13,"v":643800},{"d":"2024-10-03","o":97.38,"h":97.48,"l":95.37,"c":96.27,"v":640500},{"d":"2024-10-04","o":97.52,"h":97.65,"l":96.65,"c":97.45,"v":450800},{"d":"2024-10-07","o":97.19,"h":97.46,"l":96.25,"c":96.84,"v":423800},{"d":"2024-10-08","o":96.13,"h":97.15,"l":94.05,"c":95.08,"v":586700},{"d":"2024-10-09","o":95.1,"h":97.44,"l":95.1,"c":97.13,"v":362900},{"d":"2024-10-10","o":96.68,"h":98.15,"l":95.71,"c":97.86,"v":612700},{"d":"2024-10-11","o":97.38,"h":99.96,"l":97.38,"c":99.56,"v":494000},{"d":"2024-10-14","o":98.73,"h":99.33,"l":97.42,"c":99.28,"v":609900},{"d":"2024-10-15","o":98.52,"h":100.3,"l":98.52,"c":98.75,"v":895400},{"d":"2024-10-16","o":99.73,"h":101.84,"l":99.12,"c":100.08,"v":646000},{"d":"2024-10-17","o":100.38,"h":101.1,"l":99.37,"c":100.87,"v":704500},{"d":"2024-10-18","o":101.34,"h":102.29,"l":100.32,"c":101.74,"v":726600},{"d":"2024-10-21","o":101.51,"h":101.68,"l":98.5,"c":98.62,"v":595400},{"d":"2024-10-22","o":98.74,"h":99.43,"l":97.25,"c":98.63,"v":581700},{"d":"2024-10-23","o":98.48,"h":99.75,"l":98.29,"c":99.6,"v":1024400},{"d":"2024-10-24","o":99.7,"h":100.24,"l":98.35,"c":100.07,"v":517200},{"d":"2024-10-25","o":100.75,"h":101.52,"l":100.05,"c":100.42,"v":539500},{"d":"2024-10-28","o":100.85,"h":102.74,"l":100.85,"c":101.89,"v":529800},{"d":"2024-10-29","o":101.32,"h":101.39,"l":99.83,"c":100.23,"v":721800},{"d":"2024-10-30","o":99.46,"h":101.88,"l":99.46,"c":100.51,"v":691900},{"d":"2024-10-31","o":100.28,"h":101.02,"l":99.06,"c":99.84,"v":622000},{"d":"2024-11-01","o":99.93,"h":101.45,"l":99.3,"c":99.39,"v":592300},{"d":"2024-11-04","o":99.67,"h":100.69,"l":96.94,"c":97.87,"v":1089500},{"d":"2024-11-05","o":95.91,"h":97.31,"l":87.56,"c":90.23,"v":2241600},{"d":"2024-11-06","o":94.14,"h":95.2,"l":91.93,"c":94.52,"v":2087100},{"d":"2024-11-07","o":95.27,"h":95.99,"l":93.62,"c":94.12,"v":1035000},{"d":"2024-11-08","o":92.69,"h":93.19,"l":91.72,"c":91.86,"v":1041900},{"d":"2024-11-11","o":91.73,"h":92.81,"l":91.06,"c":91.78,"v":584000},{"d":"2024-11-12","o":91.07,"h":91.96,"l":90.3,"c":90.33,"v":1122100},{"d":"2024-11-13","o":90.33,"h":90.85,"l":88.95,"c":89.46,"v":1423000},{"d":"2024-11-14","o":90.23,"h":92.95,"l":89.55,"c":92.32,"v":980400},{"d":"2024-11-15","o":92.95,"h":94.9,"l":92.48,"c":93.7,"v":1196600},{"d":"2024-11-18","o":92.97,"h":94.79,"l":92.57,"c":94.35,"v":923600},{"d":"2024-11-19","o":93.16,"h":94.69,"l":91.72,"c":91.76,"v":1169600},{"d":"2024-11-20","o":91.74,"h":93.01,"l":91.26,"c":91.98,"v":563300},{"d":"2024-11-21","o":92.57,"h":99.07,"l":92.31,"c":97.45,"v":1302200},{"d":"2024-11-22","o":97.4,"h":99.03,"l":96.62,"c":98.43,"v":776600},{"d":"2024-11-25","o":99.38,"h":103.86,"l":98.58,"c":101.04,"v":1181500},{"d":"2024-11-26","o":99,"h":100.29,"l":97.98,"c":99.39,"v":946600},{"d":"2024-11-27","o":99.5,"h":102.38,"l":99.5,"c":101.46,"v":839400},{"d":"2024-11-29","o":100.91,"h":102.25,"l":100.91,"c":101.21,"v":463200},{"d":"2024-12-02","o":101.47,"h":102.42,"l":100.79,"c":101.5,"v":883900},{"d":"2024-12-03","o":101.61,"h":101.63,"l":99.5,"c":100.56,"v":685100},{"d":"2024-12-04","o":100.17,"h":101.06,"l":98.75,"c":99.43,"v":653700},{"d":"2024-12-05","o":99.77,"h":100,"l":97.34,"c":97.46,"v":852500},{"d":"2024-12-06","o":98.6,"h":98.92,"l":96.05,"c":96.45,"v":1049100},{"d":"2024-12-09","o":97.46,"h":102.24,"l":96.84,"c":99.66,"v":1290500},{"d":"2024-12-10","o":98.9,"h":99.14,"l":96.44,"c":98.05,"v":688200},{"d":"2024-12-11","o":98.65,"h":99.51,"l":97.64,"c":98.64,"v":951000},{"d":"2024-12-12","o":98.15,"h":98.28,"l":96.02,"c":96.77,"v":722800},{"d":"2024-12-13","o":96.6,"h":97.48,"l":95.24,"c":97.12,"v":919400},{"d":"2024-12-16","o":96.66,"h":98.31,"l":95.63,"c":96.35,"v":945000},{"d":"2024-12-17","o":95.93,"h":97.98,"l":95.9,"c":96.86,"v":1330300},{"d":"2024-12-18","o":96.83,"h":98.57,"l":94.09,"c":94.13,"v":2035800},{"d":"2024-12-19","o":94.68,"h":96.98,"l":88.39,"c":90.55,"v":2897200},{"d":"2024-12-20","o":90.41,"h":94.01,"l":89.68,"c":93.5,"v":5206500},{"d":"2024-12-23","o":93.36,"h":94.14,"l":92.43,"c":93.49,"v":851700},{"d":"2024-12-24","o":93.13,"h":94.05,"l":92.3,"c":94.02,"v":303100},{"d":"2024-12-26","o":93.46,"h":94.71,"l":93.15,"c":93.63,"v":513900},{"d":"2024-12-27","o":93.03,"h":94.1,"l":92.41,"c":93.2,"v":483900},{"d":"2024-12-30","o":93.06,"h":93.71,"l":91.11,"c":93.1,"v":579700},{"d":"2024-12-31","o":93.75,"h":94.39,"l":92.92,"c":93.48,"v":473700},{"d":"2025-01-02","o":94.17,"h":94.87,"l":91.13,"c":91.31,"v":468900},{"d":"2025-01-03","o":91.58,"h":92.71,"l":90.87,"c":92.3,"v":575600},{"d":"2025-01-06","o":93.45,"h":94.17,"l":91,"c":91.15,"v":1031400},{"d":"2025-01-07","o":91.33,"h":92.45,"l":90.71,"c":91.63,"v":738600},{"d":"2025-01-08","o":90.55,"h":90.57,"l":89.21,"c":90.23,"v":692600},{"d":"2025-01-10","o":89.14,"h":91.31,"l":88.2,"c":90.85,"v":905900},{"d":"2025-01-13","o":90.5,"h":97.79,"l":90.15,"c":97.09,"v":1054900},{"d":"2025-01-14","o":97.21,"h":98.08,"l":95.66,"c":97.31,"v":819300},{"d":"2025-01-15","o":98.84,"h":99.41,"l":97.2,"c":97.36,"v":659100},{"d":"2025-01-16","o":97.73,"h":100.3,"l":97.36,"c":100,"v":497700},{"d":"2025-01-17","o":100.89,"h":102.04,"l":100.07,"c":101.69,"v":736700},{"d":"2025-01-21","o":101.91,"h":104.35,"l":101.67,"c":103.13,"v":550800},{"d":"2025-01-22","o":102.73,"h":104.09,"l":102.04,"c":103.31,"v":539300},{"d":"2025-01-23","o":103.49,"h":105.88,"l":103.25,"c":105.11,"v":806400},{"d":"2025-01-24","o":105.43,"h":105.96,"l":104.17,"c":104.98,"v":654100},{"d":"2025-01-27","o":105.37,"h":107.15,"l":104.21,"c":106.69,"v":751600},{"d":"2025-01-28","o":105.99,"h":107.03,"l":104.07,"c":105,"v":578200},{"d":"2025-01-29","o":105.15,"h":105.8,"l":103.74,"c":103.87,"v":472300},{"d":"2025-01-30","o":104.5,"h":106.85,"l":103.91,"c":106.38,"v":473100},{"d":"2025-01-31","o":106.09,"h":106.15,"l":103.97,"c":104.43,"v":505500},{"d":"2025-02-03","o":100.81,"h":102.21,"l":99.48,"c":100.75,"v":781600},{"d":"2025-02-04","o":101.26,"h":104.37,"l":101.02,"c":103.5,"v":690700},{"d":"2025-02-05","o":103.8,"h":104.34,"l":102.44,"c":103.31,"v":1085600},{"d":"2025-02-06","o":104,"h":105.1,"l":97.66,"c":98.09,"v":1396700},{"d":"2025-02-07","o":98.74,"h":100.07,"l":97.29,"c":99.98,"v":970800},{"d":"2025-02-10","o":100.25,"h":100.31,"l":96.78,"c":97.41,"v":881600},{"d":"2025-02-11","o":96.96,"h":98.03,"l":95.79,"c":96.23,"v":876400},{"d":"2025-02-12","o":95.23,"h":97.67,"l":94.76,"c":97.48,"v":1224700},{"d":"2025-02-13","o":95.51,"h":95.83,"l":93.74,"c":94.14,"v":1007600},{"d":"2025-02-14","o":94.78,"h":98.3,"l":93.75,"c":98.05,"v":1022200},{"d":"2025-02-18","o":98.35,"h":101.61,"l":97.99,"c":101.53,"v":579500},{"d":"2025-02-19","o":100.33,"h":103.23,"l":99.14,"c":102.82,"v":1035400},{"d":"2025-02-20","o":102.85,"h":102.85,"l":101.13,"c":101.74,"v":650900},{"d":"2025-02-21","o":102,"h":102,"l":98.46,"c":98.92,"v":1027900},{"d":"2025-02-24","o":98.44,"h":98.96,"l":96.34,"c":96.52,"v":705500},{"d":"2025-02-25","o":96.74,"h":98.35,"l":96.27,"c":97.91,"v":711800},{"d":"2025-02-26","o":98.15,"h":98.7,"l":96.46,"c":96.92,"v":575800},{"d":"2025-02-27","o":97.18,"h":98.42,"l":96.32,"c":97.41,"v":526400},{"d":"2025-02-28","o":97.14,"h":98.07,"l":95.62,"c":96.97,"v":561600},{"d":"2025-03-03","o":95.69,"h":96.08,"l":90.3,"c":90.79,"v":910300},{"d":"2025-03-04","o":88.97,"h":90.76,"l":84.7,"c":88.82,"v":1503500},{"d":"2025-03-05","o":89.81,"h":92.04,"l":89.42,"c":91.58,"v":1073400},{"d":"2025-03-06","o":91.42,"h":97.28,"l":90.66,"c":96.75,"v":939700},{"d":"2025-03-07","o":96.52,"h":103.47,"l":96.52,"c":102.7,"v":1348200},{"d":"2025-03-10","o":102.7,"h":105.75,"l":100.63,"c":102.62,"v":1186900},{"d":"2025-03-11","o":102.69,"h":103.41,"l":96.91,"c":97.85,"v":908300},{"d":"2025-03-12","o":97.85,"h":98.73,"l":94.11,"c":94.38,"v":1095300},{"d":"2025-03-13","o":93.91,"h":94.75,"l":91.6,"c":92.18,"v":884800},{"d":"2025-03-14","o":92.85,"h":94.42,"l":92.73,"c":93.84,"v":700600},{"d":"2025-03-17","o":92.71,"h":95.74,"l":92.46,"c":95.29,"v":808400},{"d":"2025-03-18","o":94.97,"h":96.13,"l":93.81,"c":94.93,"v":644300},{"d":"2025-03-19","o":94.35,"h":95.91,"l":94.35,"c":95.34,"v":872600},{"d":"2025-03-20","o":93.86,"h":94.78,"l":92.54,"c":94.47,"v":642900},{"d":"2025-03-21","o":93.4,"h":93.84,"l":91.91,"c":93.09,"v":2770500},{"d":"2025-03-24","o":93.73,"h":95.46,"l":93.05,"c":94.9,"v":608500},{"d":"2025-03-25","o":95.5,"h":95.91,"l":94.1,"c":95.01,"v":732300},{"d":"2025-03-26","o":95.33,"h":97.45,"l":94.48,"c":97.28,"v":745800},{"d":"2025-03-27","o":97.4,"h":99.72,"l":96.06,"c":98.86,"v":1043300},{"d":"2025-03-28","o":97.88,"h":99.23,"l":93.35,"c":93.53,"v":802000},{"d":"2025-03-31","o":92.16,"h":93.18,"l":90.78,"c":92.57,"v":939300},{"d":"2025-04-01","o":92.67,"h":94.03,"l":91.38,"c":92.82,"v":711200},{"d":"2025-04-02","o":91.75,"h":92.9,"l":91.09,"c":92.52,"v":668000},{"d":"2025-04-03","o":88.81,"h":89.05,"l":81.98,"c":82.13,"v":1871100},{"d":"2025-04-04","o":78.55,"h":80.55,"l":73.79,"c":79.34,"v":2652600},{"d":"2025-04-07","o":76.08,"h":83.5,"l":75.68,"c":78.26,"v":1405600},{"d":"2025-04-08","o":81.79,"h":82.1,"l":74.92,"c":75.77,"v":1782600},{"d":"2025-04-09","o":75.48,"h":86.81,"l":73.9,"c":85.81,"v":2515800},{"d":"2025-04-10","o":84.09,"h":84.92,"l":80.02,"c":83.91,"v":1467900},{"d":"2025-04-11","o":83.91,"h":86.67,"l":82.23,"c":86.23,"v":749900},{"d":"2025-04-14","o":87.27,"h":87.77,"l":85.4,"c":85.84,"v":788300},{"d":"2025-04-15","o":85.34,"h":85.72,"l":83.53,"c":84.29,"v":697700},{"d":"2025-04-16","o":83.21,"h":83.39,"l":79.22,"c":80.28,"v":1011100},{"d":"2025-04-17","o":79.88,"h":82.01,"l":79.16,"c":80.96,"v":984300},{"d":"2025-04-21","o":79.73,"h":80.1,"l":78.37,"c":79.91,"v":1246100},{"d":"2025-04-22","o":80.92,"h":81.87,"l":80.3,"c":81.84,"v":807700},{"d":"2025-04-23","o":84.11,"h":86,"l":81.84,"c":82.33,"v":604300},{"d":"2025-04-24","o":82.53,"h":86.15,"l":82.06,"c":85.74,"v":939600},{"d":"2025-04-25","o":85.26,"h":86.61,"l":83.58,"c":83.8,"v":976800},{"d":"2025-04-28","o":84,"h":86.52,"l":84,"c":85.23,"v":895100},{"d":"2025-04-29","o":84.41,"h":85.51,"l":83.81,"c":85.23,"v":602500},{"d":"2025-04-30","o":84.49,"h":85.15,"l":82.1,"c":84.83,"v":717000},{"d":"2025-05-01","o":91.32,"h":95.95,"l":89.8,"c":93.4,"v":1526400},{"d":"2025-05-02","o":95.27,"h":96,"l":93.49,"c":95.18,"v":1018000},{"d":"2025-05-05","o":94.75,"h":98.4,"l":94.75,"c":95.9,"v":1038500},{"d":"2025-05-06","o":95.47,"h":96.55,"l":94.3,"c":94.35,"v":684800},{"d":"2025-05-07","o":94.56,"h":94.92,"l":93.3,"c":94.44,"v":921700},{"d":"2025-05-08","o":95.92,"h":99.2,"l":95.27,"c":98.09,"v":815100},{"d":"2025-05-09","o":98.76,"h":100.04,"l":97.85,"c":99.34,"v":745200},{"d":"2025-05-12","o":103.74,"h":107.33,"l":103.74,"c":105.44,"v":1266100},{"d":"2025-05-13","o":106.18,"h":107.2,"l":105.04,"c":105.99,"v":1012500},{"d":"2025-05-14","o":105.04,"h":105.48,"l":104.11,"c":104.71,"v":998100},{"d":"2025-05-15","o":104.45,"h":106.11,"l":103.47,"c":105.71,"v":841900},{"d":"2025-05-16","o":106.28,"h":108.76,"l":105.95,"c":108.43,"v":782000},{"d":"2025-05-19","o":107.18,"h":107.49,"l":106.05,"c":107.1,"v":833000},{"d":"2025-05-20","o":106.61,"h":107.58,"l":105.77,"c":106.5,"v":636400},{"d":"2025-05-21","o":104.69,"h":105.3,"l":101.72,"c":101.97,"v":624600},{"d":"2025-05-22","o":101.22,"h":103.23,"l":100.17,"c":102.63,"v":554100},{"d":"2025-05-23","o":100.46,"h":101.3,"l":99.38,"c":100.48,"v":744000},{"d":"2025-05-27","o":102.07,"h":102.28,"l":100.09,"c":101.42,"v":792000},{"d":"2025-05-28","o":101.84,"h":102.53,"l":101.06,"c":101.98,"v":644600},{"d":"2025-05-29","o":103.02,"h":103.13,"l":101.36,"c":101.52,"v":457000},{"d":"2025-05-30","o":99.71,"h":100.04,"l":97.74,"c":97.98,"v":1047100},{"d":"2025-06-02","o":98.27,"h":98.63,"l":95.96,"c":98.46,"v":690900},{"d":"2025-06-03","o":98.25,"h":99.82,"l":97.53,"c":99.54,"v":554300},{"d":"2025-06-04","o":100.07,"h":100.7,"l":99.6,"c":99.74,"v":762000},{"d":"2025-06-05","o":100.03,"h":101.57,"l":99.65,"c":100.79,"v":575900},{"d":"2025-06-06","o":102.16,"h":103.26,"l":100.79,"c":100.98,"v":472900},{"d":"2025-06-09","o":101.82,"h":104.07,"l":101.24,"c":103.1,"v":505500},{"d":"2025-06-10","o":103.68,"h":103.91,"l":100.97,"c":102.65,"v":666600},{"d":"2025-06-11","o":103.48,"h":103.48,"l":101.83,"c":102.39,"v":617000},{"d":"2025-06-12","o":100.77,"h":101.99,"l":100.27,"c":100.92,"v":493800},{"d":"2025-06-13","o":99.88,"h":101.48,"l":99.13,"c":100.59,"v":606200},{"d":"2025-06-16","o":102.09,"h":104.02,"l":101.49,"c":103.09,"v":726800},{"d":"2025-06-17","o":102.65,"h":103.34,"l":101.9,"c":101.99,"v":411300},{"d":"2025-06-18","o":101.72,"h":103.64,"l":101.51,"c":102.52,"v":549800},{"d":"2025-06-20","o":103.21,"h":103.8,"l":101.63,"c":102.23,"v":1186200},{"d":"2025-06-23","o":101.52,"h":103.1,"l":98.63,"c":100.55,"v":598100},{"d":"2025-06-24","o":101.73,"h":102.69,"l":98.6,"c":102.14,"v":956300},{"d":"2025-06-25","o":102.25,"h":102.25,"l":99.84,"c":100.49,"v":607800},{"d":"2025-06-26","o":101.17,"h":102.82,"l":100.87,"c":102.57,"v":787800},{"d":"2025-06-27","o":102.74,"h":103.42,"l":101.69,"c":102.41,"v":1049200},{"d":"2025-06-30","o":102.25,"h":103.23,"l":101.5,"c":103.16,"v":725000},{"d":"2025-07-01","o":103,"h":109.71,"l":102.92,"c":108.01,"v":1361700},{"d":"2025-07-02","o":107.98,"h":110.56,"l":107.3,"c":110.55,"v":1809700},{"d":"2025-07-03","o":110.71,"h":111.69,"l":109.38,"c":109.7,"v":461200},{"d":"2025-07-07","o":108.99,"h":110,"l":107.55,"c":108.56,"v":604800},{"d":"2025-07-08","o":108.56,"h":110.74,"l":108.35,"c":109.76,"v":802800},{"d":"2025-07-09","o":111.11,"h":111.11,"l":108.5,"c":109.95,"v":739200},{"d":"2025-07-10","o":113.08,"h":116.25,"l":112.26,"c":113.77,"v":1061600},{"d":"2025-07-11","o":112.3,"h":113.42,"l":110.42,"c":110.86,"v":580500},{"d":"2025-07-14","o":110.08,"h":110.57,"l":107.86,"c":108.33,"v":598700},{"d":"2025-07-15","o":108.64,"h":109.59,"l":106.56,"c":106.85,"v":691500},{"d":"2025-07-16","o":106.36,"h":107.47,"l":105.2,"c":107.13,"v":746600},{"d":"2025-07-17","o":107.11,"h":109,"l":106.21,"c":107.72,"v":968900},{"d":"2025-07-18","o":108.15,"h":109.34,"l":106.3,"c":107.02,"v":614900},{"d":"2025-07-21","o":107.9,"h":108.63,"l":106.31,"c":106.41,"v":507400},{"d":"2025-07-22","o":106.47,"h":109.76,"l":105.62,"c":109.55,"v":502400},{"d":"2025-07-23","o":111.43,"h":112.7,"l":111.01,"c":112.12,"v":579800},{"d":"2025-07-24","o":110.92,"h":112.35,"l":110.1,"c":110.51,"v":587100},{"d":"2025-07-25","o":110.76,"h":112.43,"l":108.83,"c":112.38,"v":833300},{"d":"2025-07-28","o":112.09,"h":112.09,"l":109.82,"c":110,"v":751600},{"d":"2025-07-29","o":109.89,"h":110.73,"l":106.49,"c":107.67,"v":687900},{"d":"2025-07-30","o":107.54,"h":107.93,"l":105.53,"c":106.64,"v":1451200},{"d":"2025-07-31","o":116.25,"h":121.16,"l":111.87,"c":117.97,"v":3156300},{"d":"2025-08-01","o":117.01,"h":117.76,"l":112.71,"c":113.61,"v":1600900},{"d":"2025-08-04","o":114.83,"h":115.61,"l":113.62,"c":114.3,"v":702400},{"d":"2025-08-05","o":114.23,"h":115.4,"l":111.39,"c":113.63,"v":1127800},{"d":"2025-08-06","o":113.95,"h":114.49,"l":112.77,"c":113.08,"v":725300},{"d":"2025-08-07","o":114.07,"h":114.43,"l":110.77,"c":111.76,"v":739800},{"d":"2025-08-08","o":111.86,"h":112.67,"l":109.54,"c":109.6,"v":633800},{"d":"2025-08-11","o":110.49,"h":111.15,"l":109.34,"c":110.69,"v":931900},{"d":"2025-08-12","o":111.77,"h":112.91,"l":109.46,"c":110.94,"v":861000},{"d":"2025-08-13","o":110.33,"h":115.59,"l":109.7,"c":115.34,"v":982400},{"d":"2025-08-14","o":110.95,"h":112.58,"l":108.23,"c":111.38,"v":1075700},{"d":"2025-08-15","o":111.17,"h":113.38,"l":110.78,"c":112.25,"v":729000},{"d":"2025-08-18","o":112.24,"h":113.28,"l":111.23,"c":113.18,"v":518400},{"d":"2025-08-19","o":113.15,"h":115.49,"l":113.15,"c":113.59,"v":631100},{"d":"2025-08-20","o":112.96,"h":113.47,"l":112.21,"c":112.9,"v":516100},{"d":"2025-08-21","o":112.34,"h":112.64,"l":111.06,"c":111.89,"v":413800},{"d":"2025-08-22","o":112.88,"h":117.34,"l":111.98,"c":116.75,"v":604600},{"d":"2025-08-25","o":116.75,"h":116.75,"l":114.78,"c":115.11,"v":441100},{"d":"2025-08-26","o":115.23,"h":116,"l":112.27,"c":112.41,"v":724200},{"d":"2025-08-27","o":111.47,"h":114.19,"l":111.32,"c":113.86,"v":544000},{"d":"2025-08-28","o":114.6,"h":114.6,"l":112.09,"c":113.14,"v":427500},{"d":"2025-08-29","o":111.03,"h":112.07,"l":107.26,"c":108.19,"v":1132800},{"d":"2025-09-02","o":107,"h":108.02,"l":105.89,"c":106.74,"v":874600},{"d":"2025-09-03","o":106.55,"h":108.8,"l":105.64,"c":107.94,"v":1177300},{"d":"2025-09-04","o":108.39,"h":109.74,"l":107.72,"c":109.69,"v":852200},{"d":"2025-09-05","o":109.86,"h":111.6,"l":109.3,"c":111.02,"v":795600},{"d":"2025-09-08","o":111.11,"h":111.12,"l":108.6,"c":110.31,"v":905400},{"d":"2025-09-09","o":109.94,"h":110.14,"l":107.43,"c":107.61,"v":468000},{"d":"2025-09-10","o":107.5,"h":109.06,"l":107.26,"c":107.42,"v":366200},{"d":"2025-09-11","o":108,"h":110.32,"l":107.18,"c":109.18,"v":1160500},{"d":"2025-09-12","o":108.48,"h":109.58,"l":107.71,"c":109,"v":660100},{"d":"2025-09-15","o":109.89,"h":109.98,"l":107.72,"c":109.71,"v":438300},{"d":"2025-09-16","o":110.09,"h":111.91,"l":109.36,"c":111.15,"v":836700},{"d":"2025-09-17","o":111.37,"h":112.46,"l":107.95,"c":109.3,"v":1052400},{"d":"2025-09-18","o":109.69,"h":111.43,"l":108.72,"c":110.24,"v":732900},{"d":"2025-09-19","o":110.15,"h":110.38,"l":108.16,"c":109.66,"v":1294500},{"d":"2025-09-22","o":109.28,"h":110.52,"l":108.38,"c":109.46,"v":712700},{"d":"2025-09-23","o":109.5,"h":111.4,"l":109.42,"c":109.67,"v":464600},{"d":"2025-09-24","o":109.73,"h":110.66,"l":106.88,"c":107.26,"v":838600},{"d":"2025-09-25","o":106.7,"h":108.95,"l":106,"c":107.99,"v":791200},{"d":"2025-09-26","o":107.87,"h":109.88,"l":106.55,"c":109.78,"v":1048600},{"d":"2025-09-29","o":110.06,"h":110.93,"l":106.53,"c":107.9,"v":784600},{"d":"2025-09-30","o":107.36,"h":107.36,"l":104.41,"c":107.07,"v":653000},{"d":"2025-10-01","o":106.6,"h":107.67,"l":104.36,"c":104.87,"v":962900},{"d":"2025-10-02","o":105.42,"h":107.98,"l":105.19,"c":107.42,"v":604200},{"d":"2025-10-03","o":107.5,"h":109.27,"l":106.86,"c":108.64,"v":610100},{"d":"2025-10-06","o":108.91,"h":110.54,"l":107.83,"c":109.76,"v":1128800},{"d":"2025-10-07","o":110.34,"h":111.32,"l":109.22,"c":110.38,"v":813500},{"d":"2025-10-08","o":109.45,"h":111.21,"l":108.46,"c":109.1,"v":813500},{"d":"2025-10-09","o":109.56,"h":109.63,"l":107.75,"c":109.02,"v":558000},{"d":"2025-10-10","o":109.18,"h":109.7,"l":102.95,"c":103.77,"v":1464900},{"d":"2025-10-13","o":104.83,"h":105.77,"l":103.89,"c":104.22,"v":680700},{"d":"2025-10-14","o":104.22,"h":108.57,"l":102.62,"c":107.15,"v":526100},{"d":"2025-10-15","o":108.25,"h":108.73,"l":106.36,"c":107.01,"v":521800},{"d":"2025-10-16","o":107.87,"h":108.99,"l":106.64,"c":108.92,"v":454600},{"d":"2025-10-17","o":109.02,"h":109.69,"l":107.18,"c":107.66,"v":734300},{"d":"2025-10-20","o":106.87,"h":108.74,"l":106.87,"c":107.94,"v":396800},{"d":"2025-10-21","o":107.71,"h":109.32,"l":106.95,"c":108.31,"v":854600},{"d":"2025-10-22","o":107.97,"h":109.06,"l":107.07,"c":107.26,"v":726100},{"d":"2025-10-23","o":107.11,"h":110.54,"l":107.01,"c":110.08,"v":511000},{"d":"2025-10-24","o":111.04,"h":111.68,"l":108.38,"c":108.67,"v":621500},{"d":"2025-10-27","o":109.75,"h":110.99,"l":108.22,"c":108.76,"v":692000},{"d":"2025-10-28","o":109,"h":109.13,"l":107.72,"c":107.92,"v":741100},{"d":"2025-10-29","o":108.41,"h":110.55,"l":107.82,"c":108.3,"v":1140600},{"d":"2025-10-30","o":107,"h":110.17,"l":106.09,"c":106.12,"v":1224900},{"d":"2025-10-31","o":108.14,"h":108.14,"l":101.19,"c":103.16,"v":1359800},{"d":"2025-11-03","o":102.58,"h":105.87,"l":100.66,"c":105.26,"v":866000},{"d":"2025-11-04","o":104.21,"h":105.25,"l":103.51,"c":104.69,"v":602000},{"d":"2025-11-05","o":104.72,"h":107.01,"l":104.25,"c":106.77,"v":583900},{"d":"2025-11-06","o":106.44,"h":107.62,"l":105.36,"c":105.65,"v":595400},{"d":"2025-11-07","o":103.3,"h":105.86,"l":100.69,"c":105.56,"v":513300},{"d":"2025-11-10","o":106.32,"h":106.32,"l":103.62,"c":105.23,"v":751700},{"d":"2025-11-11","o":105.35,"h":108.01,"l":104.68,"c":107.27,"v":434200},{"d":"2025-11-12","o":107.74,"h":109.46,"l":107.74,"c":108.48,"v":450300},{"d":"2025-11-13","o":108.03,"h":108.94,"l":105.98,"c":106.09,"v":378400},{"d":"2025-11-14","o":104.66,"h":106.29,"l":103.92,"c":104.43,"v":458400},{"d":"2025-11-17","o":104.48,"h":104.48,"l":102.52,"c":102.7,"v":418300},{"d":"2025-11-18","o":101.78,"h":103.42,"l":101.17,"c":102.1,"v":461500},{"d":"2025-11-19","o":102.45,"h":103,"l":100.45,"c":101.21,"v":407100},{"d":"2025-11-20","o":102.68,"h":103.72,"l":99.21,"c":100.14,"v":559200},{"d":"2025-11-21","o":100.73,"h":106.4,"l":100.26,"c":106,"v":691800},{"d":"2025-11-24","o":106.5,"h":108.51,"l":105.76,"c":107.34,"v":660400},{"d":"2025-11-25","o":108.49,"h":111.63,"l":107.85,"c":111.12,"v":847900},{"d":"2025-11-26","o":108.38,"h":109.32,"l":105.46,"c":105.58,"v":1250600},{"d":"2025-11-28","o":104.99,"h":106.86,"l":104.29,"c":105.96,"v":284600},{"d":"2025-12-01","o":105.47,"h":108.57,"l":104.62,"c":106.8,"v":796000},{"d":"2025-12-02","o":106.93,"h":107.5,"l":103,"c":104.26,"v":1481700},{"d":"2025-12-03","o":104.53,"h":105.52,"l":103.73,"c":105.13,"v":941500},{"d":"2025-12-04","o":105.24,"h":105.87,"l":103.4,"c":105.79,"v":624500},{"d":"2025-12-05","o":105.51,"h":107.88,"l":105.03,"c":105.26,"v":614300},{"d":"2025-12-08","o":105.41,"h":107.6,"l":103.49,"c":104.24,"v":761400},{"d":"2025-12-09","o":103.63,"h":105.94,"l":103.63,"c":104.01,"v":737800},{"d":"2025-12-10","o":104.02,"h":108.42,"l":102.94,"c":108.08,"v":922000},{"d":"2025-12-11","o":108.14,"h":110.22,"l":107.87,"c":108.86,"v":674800},{"d":"2025-12-12","o":109.4,"h":111.34,"l":108.64,"c":109.16,"v":896400},{"d":"2025-12-15","o":109.19,"h":110.29,"l":108.03,"c":108.33,"v":767300},{"d":"2025-12-16","o":106.72,"h":108.07,"l":102.21,"c":106.46,"v":671500},{"d":"2025-12-17","o":106.41,"h":109.11,"l":105.72,"c":106.36,"v":909200},{"d":"2025-12-18","o":107.4,"h":108.62,"l":105.81,"c":106.86,"v":824100},{"d":"2025-12-19","o":104.72,"h":106.35,"l":104.29,"c":105.79,"v":1540000},{"d":"2025-12-22","o":106.07,"h":106.64,"l":105.4,"c":105.77,"v":650300},{"d":"2025-12-23","o":106,"h":106.43,"l":104.36,"c":105.6,"v":500900},{"d":"2025-12-24","o":105.98,"h":106.48,"l":104.13,"c":105.28,"v":360200},{"d":"2025-12-26","o":105.2,"h":105.95,"l":104.43,"c":105.45,"v":571600},{"d":"2025-12-29","o":105.5,"h":106.03,"l":103.9,"c":104.38,"v":622700},{"d":"2025-12-30","o":104.38,"h":105.35,"l":104.01,"c":104.73,"v":520800},{"d":"2025-12-31","o":104.36,"h":105.31,"l":104.13,"c":104.32,"v":671000},{"d":"2026-01-02","o":104.85,"h":107.09,"l":103.84,"c":105.84,"v":631400},{"d":"2026-01-05","o":105.55,"h":107.72,"l":104.3,"c":106.39,"v":889100},{"d":"2026-01-06","o":105.81,"h":110.06,"l":105.78,"c":109.84,"v":712500},{"d":"2026-01-07","o":110.3,"h":110.89,"l":106.28,"c":107.51,"v":749600},{"d":"2026-01-08","o":106.75,"h":114.38,"l":106.4,"c":113.32,"v":1217400},{"d":"2026-01-09","o":114,"h":114.53,"l":111.64,"c":111.9,"v":871900},{"d":"2026-01-12","o":111.72,"h":113.31,"l":110.06,"c":111.15,"v":809200},{"d":"2026-01-13","o":111.64,"h":112.82,"l":110.32,"c":111.17,"v":806100},{"d":"2026-01-14","o":111.97,"h":114.26,"l":111.3,"c":112.14,"v":633900},{"d":"2026-01-15","o":116.44,"h":118.21,"l":112.51,"c":113.27,"v":580000},{"d":"2026-01-16","o":112.63,"h":113.25,"l":110.18,"c":111.35,"v":756100},{"d":"2026-01-20","o":109.9,"h":111.17,"l":109.35,"c":109.97,"v":559300},{"d":"2026-01-21","o":110.98,"h":114.31,"l":110.77,"c":113.46,"v":884000},{"d":"2026-01-22","o":113.85,"h":115.58,"l":113.61,"c":114.6,"v":712900},{"d":"2026-01-23","o":114.76,"h":114.76,"l":112.28,"c":113.79,"v":591700},{"d":"2026-01-26","o":114.09,"h":114.34,"l":113.23,"c":113.83,"v":633700},{"d":"2026-01-27","o":113.85,"h":115.18,"l":113,"c":113.69,"v":725600},{"d":"2026-01-28","o":113.92,"h":114.72,"l":112.51,"c":112.75,"v":760200},{"d":"2026-01-29","o":114.01,"h":115.18,"l":112.43,"c":114.33,"v":823300},{"d":"2026-01-30","o":112.57,"h":114.2,"l":111.78,"c":113.41,"v":668600},{"d":"2026-02-02","o":109.2,"h":114.7,"l":106.6,"c":114.67,"v":1024800},{"d":"2026-02-03","o":114.56,"h":117.05,"l":114.04,"c":116.54,"v":484200},{"d":"2026-02-04","o":118.21,"h":122,"l":117.54,"c":121.68,"v":1332100},{"d":"2026-02-05","o":127.79,"h":128.44,"l":118.8,"c":124.34,"v":1405200},{"d":"2026-02-06","o":125.89,"h":132.89,"l":125,"c":132.57,"v":1473500},{"d":"2026-02-09","o":132.28,"h":133.77,"l":130.79,"c":133.56,"v":877500},{"d":"2026-02-10","o":133,"h":135.78,"l":130.19,"c":135.77,"v":1044500},{"d":"2026-02-11","o":136.89,"h":138.54,"l":135.66,"c":138.47,"v":1180600},{"d":"2026-02-12","o":140.06,"h":143.78,"l":137.49,"c":138.93,"v":1729500},{"d":"2026-02-13","o":137.32,"h":140.69,"l":135.41,"c":140.49,"v":630900},{"d":"2026-02-17","o":137.63,"h":141,"l":137.04,"c":138.5,"v":926100},{"d":"2026-02-18","o":138.37,"h":140.07,"l":137.62,"c":137.86,"v":635100},{"d":"2026-02-19","o":139.97,"h":143,"l":138.22,"c":138.52,"v":1099800},{"d":"2026-02-20","o":138,"h":139.78,"l":136,"c":137.75,"v":847600},{"d":"2026-02-23","o":136.95,"h":140.57,"l":134.98,"c":135.15,"v":592300},{"d":"2026-02-24","o":135.06,"h":137.4,"l":135.06,"c":135.94,"v":636000},{"d":"2026-02-25","o":136.4,"h":136.61,"l":132.14,"c":133.92,"v":544800},{"d":"2026-02-26","o":133.4,"h":134.32,"l":131.01,"c":133.72,"v":556700},{"d":"2026-02-27","o":132.52,"h":136.66,"l":131.61,"c":136.5,"v":824600},{"d":"2026-03-02","o":135.44,"h":137.11,"l":133.38,"c":137.04,"v":434500},{"d":"2026-03-03","o":133.6,"h":133.88,"l":129.39,"c":133.07,"v":877100},{"d":"2026-03-04","o":133.81,"h":134.5,"l":132,"c":134.42,"v":675300},{"d":"2026-03-05","o":132.4,"h":132.95,"l":125.6,"c":127.52,"v":658000},{"d":"2026-03-06","o":125.77,"h":125.77,"l":122.58,"c":123.88,"v":602800},{"d":"2026-03-09","o":121.58,"h":124.95,"l":117.71,"c":123.92,"v":754300},{"d":"2026-03-10","o":123.5,"h":125.96,"l":121.77,"c":122.07,"v":656600},{"d":"2026-03-11","o":121,"h":123.01,"l":120.45,"c":121.72,"v":711800},{"d":"2026-03-12","o":119.41,"h":120.13,"l":117.53,"c":119.87,"v":625900},{"d":"2026-03-13","o":120.49,"h":121,"l":116.73,"c":118.57,"v":555500},{"d":"2026-03-16","o":119.6,"h":119.69,"l":118.05,"c":118.53,"v":598800},{"d":"2026-03-17","o":120.02,"h":120.4,"l":114.41,"c":116.52,"v":713000},{"d":"2026-03-18","o":116.08,"h":117.33,"l":112.3,"c":112.55,"v":868000},{"d":"2026-03-19","o":111.26,"h":111.94,"l":109.76,"c":110.93,"v":888500},{"d":"2026-03-20","o":111.04,"h":111.43,"l":107.72,"c":109.26,"v":1733300},{"d":"2026-03-23","o":113.03,"h":114.72,"l":110.99,"c":114.11,"v":841900},{"d":"2026-03-24","o":112.28,"h":117.88,"l":112.27,"c":116.37,"v":549900},{"d":"2026-03-25","o":118.09,"h":119.24,"l":116.03,"c":117.36,"v":533500},{"d":"2026-03-26","o":116.42,"h":117.66,"l":115.41,"c":115.94,"v":410900},{"d":"2026-03-27","o":115.23,"h":115.78,"l":113.25,"c":113.53,"v":623000},{"d":"2026-03-30","o":114.81,"h":115.26,"l":111.83,"c":112.65,"v":597600},{"d":"2026-03-31","o":114.06,"h":116.83,"l":112.68,"c":115.87,"v":504085},{"d":"2026-04-01","o":116.32,"h":118.96,"l":116,"c":117.74,"v":447898},{"d":"2026-04-02","o":113.56,"h":117.05,"l":111.59,"c":114.59,"v":700910},{"d":"2026-04-06","o":114.17,"h":114.5,"l":112.97,"c":114.43,"v":482381},{"d":"2026-04-07","o":114.11,"h":115.21,"l":112.93,"c":114.37,"v":469068},{"d":"2026-04-08","o":118.7,"h":121.25,"l":118.25,"c":119.91,"v":583832},{"d":"2026-04-09","o":119.62,"h":122.68,"l":119.22,"c":122.17,"v":376532},{"d":"2026-04-10","o":122.77,"h":123.64,"l":121.06,"c":121.23,"v":386620},{"d":"2026-04-13","o":120.58,"h":121.98,"l":119.8,"c":121.34,"v":432789},{"d":"2026-04-14","o":121.44,"h":122.94,"l":120.27,"c":122.58,"v":683662},{"d":"2026-04-15","o":121.54,"h":121.11,"l":113.95,"c":115.27,"v":1094646},{"d":"2026-04-16","o":115.04,"h":117.75,"l":113.89,"c":115.29,"v":591499},{"d":"2026-04-17","o":115.82,"h":120.35,"l":115.82,"c":118.6,"v":499838},{"d":"2026-04-20","o":118.25,"h":120.67,"l":118.14,"c":120.27,"v":285903},{"d":"2026-04-21","o":119.64,"h":121.8,"l":118.32,"c":119.34,"v":509995},{"d":"2026-04-22","o":120.51,"h":121.28,"l":117.53,"c":118.24,"v":660164},{"d":"2026-04-23","o":119.15,"h":120.82,"l":117.78,"c":119.54,"v":628950},{"d":"2026-04-24","o":119.13,"h":119.08,"l":114.8,"c":116.13,"v":602133},{"d":"2026-04-27","o":116.77,"h":119.1,"l":116.16,"c":117.51,"v":416896},{"d":"2026-04-28","o":117.93,"h":118.39,"l":114.7,"c":115.26,"v":433120},{"d":"2026-04-29","o":114.9,"h":115.45,"l":112.97,"c":114.43,"v":664464},{"d":"2026-04-30","o":115.52,"h":122.1,"l":115.86,"c":121.02,"v":597557},{"d":"2026-05-01","o":120.49,"h":121.82,"l":118.32,"c":118.51,"v":559510},{"d":"2026-05-04","o":118.1,"h":122.53,"l":117.97,"c":121.28,"v":1571950},{"d":"2026-05-05","o":115.54,"h":122.57,"l":113.17,"c":114.55,"v":1595509},{"d":"2026-05-06","o":117.17,"h":121.84,"l":117.04,"c":120.23,"v":833961},{"d":"2026-05-07","o":120.88,"h":121.99,"l":117.6,"c":117.71,"v":425804},{"d":"2026-05-08","o":118.29,"h":119.06,"l":116.79,"c":117.34,"v":328309},{"d":"2026-05-11","o":117,"h":118.83,"l":115.97,"c":118.83,"v":405865},{"d":"2026-05-12","o":119.03,"h":119.07,"l":116.03,"c":118.03,"v":468411},{"d":"2026-05-13","o":118.61,"h":118.48,"l":115.9,"c":115.96,"v":607828},{"d":"2026-05-14","o":116.8,"h":117.86,"l":115.62,"c":117.34,"v":482269},{"d":"2026-05-15","o":115.91,"h":115.99,"l":113.02,"c":113.28,"v":683568},{"d":"2026-05-18","o":113.84,"h":115.45,"l":112.86,"c":113.17,"v":478830},{"d":"2026-05-19","o":112.68,"h":112.88,"l":110.09,"c":111.52,"v":425026}]