[{"d":"1994-02-10","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":12000},{"d":"1994-02-11","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1994-02-14","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1994-02-15","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1994-02-16","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":2100},{"d":"1994-02-17","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":2100},{"d":"1994-02-18","o":1.58,"h":1.75,"l":1.5,"c":1.75,"v":19200},{"d":"1994-02-22","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1994-02-23","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1994-02-24","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1994-02-25","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1994-02-28","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1994-03-01","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1994-03-02","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":15000},{"d":"1994-03-03","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":9900},{"d":"1994-03-04","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-03-07","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-03-08","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-03-09","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-03-10","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-03-11","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-03-14","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-03-15","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-03-16","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":5400},{"d":"1994-03-17","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1994-03-18","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":6000},{"d":"1994-03-21","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-03-22","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-03-23","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-03-24","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-03-25","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-03-28","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-03-29","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-03-30","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-03-31","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":6000},{"d":"1994-04-04","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-04-05","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-04-06","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-04-07","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-04-08","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-04-11","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-04-12","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-04-13","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-04-14","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-04-15","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-04-18","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-04-19","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-04-20","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-04-21","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-04-22","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-04-25","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-04-26","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-04-28","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-04-29","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-02","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-03","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-04","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-05","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-06","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-09","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-10","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-11","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-12","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-13","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-16","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-17","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-18","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-19","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-20","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-23","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-24","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-25","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-26","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-27","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-31","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-06-01","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":300},{"d":"1994-06-02","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-06-03","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-06-06","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-06-07","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-06-08","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-06-09","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-06-10","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-06-13","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-06-14","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-06-15","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-06-16","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-06-17","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-06-20","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-06-21","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":600},{"d":"1994-06-22","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-06-23","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-06-24","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-06-27","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-06-28","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-06-29","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-06-30","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-01","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-05","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-06","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-07","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-08","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-11","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-12","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-13","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-14","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-15","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-18","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-19","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-20","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-21","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-22","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-25","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-26","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-27","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-28","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-29","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-08-01","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-08-02","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-08-03","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-08-04","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-08-05","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-08-08","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-08-09","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-08-10","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-08-11","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-08-12","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-08-15","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-08-16","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-08-17","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-08-18","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-08-19","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-08-22","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":300},{"d":"1994-08-23","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"1994-08-24","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"1994-08-25","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"1994-08-26","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"1994-08-29","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"1994-08-30","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":600},{"d":"1994-08-31","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-09-01","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-09-02","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-09-06","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-09-07","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-09-08","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-09-09","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-09-12","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-09-13","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-09-14","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-09-15","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-09-16","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-09-19","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-09-20","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-09-21","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-09-22","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":600},{"d":"1994-09-23","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-09-26","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-09-27","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":600},{"d":"1994-09-28","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-09-29","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-09-30","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-10-03","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":3000},{"d":"1994-10-04","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":3000},{"d":"1994-10-05","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-10-06","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-10-07","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-10-10","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-10-11","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-10-12","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-10-13","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-10-14","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-10-17","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-10-18","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-10-19","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-10-20","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-10-21","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-10-24","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-10-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":300},{"d":"1994-10-26","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-10-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1500},{"d":"1994-10-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-10-31","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-11-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3300},{"d":"1994-11-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-11-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-11-04","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-11-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-11-08","o":1.42,"h":1.44,"l":1.42,"c":1.44,"v":17400},{"d":"1994-11-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":600},{"d":"1994-11-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-11-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-11-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-11-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-11-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-11-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-11-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-11-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-11-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-11-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-11-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-11-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-11-29","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-11-30","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-12-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-12-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-12-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-12-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-12-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-12-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-12-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-12-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-12-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-12-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-12-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-12-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-12-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-12-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-12-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-12-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":600},{"d":"1994-12-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-12-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-12-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-12-29","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-12-30","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-01-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-01-04","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-01-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-01-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-01-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-01-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-01-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-01-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":300},{"d":"1995-01-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-01-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1500},{"d":"1995-01-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-01-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-01-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-01-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-01-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-01-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-01-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1200},{"d":"1995-01-26","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-01-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-01-30","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-01-31","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-02-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-02-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-02-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-02-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-02-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-02-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-02-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-02-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-02-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-02-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-02-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-02-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-02-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-02-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-02-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-02-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-02-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-02-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-02-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3300},{"d":"1995-03-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-29","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-30","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-03-31","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-04-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-04-04","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-04-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-04-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-04-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-04-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-04-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-04-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-04-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-04-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-04-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-04-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-04-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-04-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-04-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-04-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-04-26","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-04-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-04-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-05-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-05-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-05-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-05-04","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-05-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-05-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-05-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-05-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-05-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":300},{"d":"1995-05-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-05-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-05-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-05-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":600},{"d":"1995-05-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-05-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-05-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":600},{"d":"1995-05-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-05-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-05-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-05-26","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-05-30","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-05-31","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-06-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-06-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-06-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-06-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-06-07","o":1.33,"h":1.42,"l":1.33,"c":1.42,"v":101700},{"d":"1995-06-08","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-06-09","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-06-12","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-06-13","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-06-14","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-06-15","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-06-16","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-06-19","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-06-20","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-06-21","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-06-22","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-06-23","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-06-26","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":600},{"d":"1995-06-27","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-06-28","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-06-29","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-06-30","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-07-03","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-07-05","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-07-06","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-07-07","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-07-10","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-07-11","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-07-12","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-07-13","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-07-14","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-07-17","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-07-18","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-07-19","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-07-20","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-07-21","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-07-24","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-07-25","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-07-26","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-07-27","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-07-28","o":1.42,"h":1.46,"l":1.42,"c":1.46,"v":12000},{"d":"1995-07-31","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1995-08-01","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1995-08-02","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1995-08-03","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1995-08-04","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1995-08-07","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1995-08-08","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1995-08-09","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1995-08-10","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1995-08-11","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1995-08-14","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1995-08-15","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1995-08-16","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1995-08-17","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1995-08-18","o":1.42,"h":1.46,"l":1.42,"c":1.46,"v":30000},{"d":"1995-08-21","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1995-08-22","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1995-08-23","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1995-08-24","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1995-08-25","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":300},{"d":"1995-08-28","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-08-29","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-08-30","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-08-31","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-09-01","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-09-05","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":1500},{"d":"1995-09-06","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-09-07","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-09-08","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-09-11","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-09-12","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-09-13","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-09-14","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":1500},{"d":"1995-09-15","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-09-18","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-09-19","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-09-20","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-09-21","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-09-22","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-09-25","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-09-26","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-09-27","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-09-28","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-09-29","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-10-02","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-10-03","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-10-04","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-10-05","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-10-06","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-10-09","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-10-10","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-10-11","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-10-12","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-10-13","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-10-16","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-10-17","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-10-18","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-10-19","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":3000},{"d":"1995-10-20","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1995-10-23","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1995-10-24","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1995-10-25","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1995-10-26","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1995-10-27","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1995-10-30","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1995-10-31","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1995-11-01","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1995-11-02","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1995-11-03","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":3000},{"d":"1995-11-06","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-11-07","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-11-08","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-11-09","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-11-10","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-11-13","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-11-14","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-11-15","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-11-16","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-11-17","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-11-20","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-11-21","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-11-22","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-11-24","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-11-27","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-11-28","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-11-29","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-11-30","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-12-01","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-12-04","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-12-05","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":600},{"d":"1995-12-06","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-12-07","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":300},{"d":"1995-12-08","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-12-11","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":300},{"d":"1995-12-12","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1995-12-13","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":3000},{"d":"1995-12-14","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1995-12-15","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1995-12-18","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1995-12-19","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1995-12-20","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1995-12-21","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1995-12-22","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":6000},{"d":"1995-12-26","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":300},{"d":"1995-12-27","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1995-12-28","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1995-12-29","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-01-02","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-01-03","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-01-04","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":600},{"d":"1996-01-05","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-01-08","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-01-09","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-01-10","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-01-11","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-01-12","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-01-15","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-01-16","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-01-17","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-01-18","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-01-19","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-01-22","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-01-23","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-01-24","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":600},{"d":"1996-01-25","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-01-26","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-01-29","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-01-30","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-01-31","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-02-01","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-02-02","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":1800},{"d":"1996-02-05","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":5100},{"d":"1996-02-06","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1996-02-07","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":1500},{"d":"1996-02-08","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":2100},{"d":"1996-02-09","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":3300},{"d":"1996-02-12","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1996-02-13","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1996-02-14","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1996-02-15","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":5700},{"d":"1996-02-16","o":2,"h":2.25,"l":2,"c":2.08,"v":9000},{"d":"1996-02-20","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1996-02-21","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1996-02-22","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1996-02-23","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":6000},{"d":"1996-02-26","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1996-02-27","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":2700},{"d":"1996-02-28","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1996-02-29","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1996-03-01","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1996-03-04","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1996-03-05","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1996-03-06","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1996-03-07","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1996-03-08","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1996-03-11","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1996-03-12","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1996-03-13","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":10500},{"d":"1996-03-14","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1996-03-15","o":2.33,"h":2.5,"l":2.33,"c":2.38,"v":29700},{"d":"1996-03-18","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":1500},{"d":"1996-03-19","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":900},{"d":"1996-03-20","o":2.35,"h":2.5,"l":2.35,"c":2.5,"v":3600},{"d":"1996-03-21","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":600},{"d":"1996-03-22","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1996-03-25","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1996-03-26","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1996-03-27","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1996-03-28","o":2.29,"h":2.33,"l":2.29,"c":2.33,"v":40800},{"d":"1996-03-29","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1996-04-01","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1996-04-02","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":600},{"d":"1996-04-03","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-04-04","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-04-08","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":6000},{"d":"1996-04-09","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-04-10","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":4500},{"d":"1996-04-11","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":3600},{"d":"1996-04-12","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-04-15","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-04-16","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-04-17","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-04-18","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-04-19","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-04-22","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-04-23","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":6300},{"d":"1996-04-24","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":300},{"d":"1996-04-25","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":9000},{"d":"1996-04-26","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-04-29","o":2.5,"h":2.75,"l":2.5,"c":2.75,"v":3600},{"d":"1996-04-30","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-05-01","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-05-02","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-05-03","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-05-06","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-05-07","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":21000},{"d":"1996-05-08","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-05-09","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-05-10","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-05-13","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-05-14","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-05-15","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-05-16","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-05-17","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1500},{"d":"1996-05-20","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-05-21","o":2.58,"h":2.71,"l":2.58,"c":2.71,"v":40500},{"d":"1996-05-22","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":0},{"d":"1996-05-23","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":0},{"d":"1996-05-24","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":0},{"d":"1996-05-28","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":0},{"d":"1996-05-29","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":600},{"d":"1996-05-30","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-05-31","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-06-03","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-06-04","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-06-05","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-06-06","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-06-07","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-06-10","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-06-11","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-06-12","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-06-13","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":8400},{"d":"1996-06-14","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":6300},{"d":"1996-06-17","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-06-18","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-06-19","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-06-20","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-06-21","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-06-24","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-06-25","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":7500},{"d":"1996-06-26","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-06-27","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-06-28","o":2.75,"h":2.92,"l":2.75,"c":2.92,"v":9000},{"d":"1996-07-01","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":2400},{"d":"1996-07-02","o":2.92,"h":2.92,"l":2.67,"c":2.67,"v":1200},{"d":"1996-07-03","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"1996-07-05","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"1996-07-08","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"1996-07-09","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"1996-07-10","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"1996-07-11","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"1996-07-12","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"1996-07-15","o":3,"h":3,"l":3,"c":3,"v":2100},{"d":"1996-07-16","o":3,"h":3,"l":3,"c":3,"v":2100},{"d":"1996-07-17","o":3,"h":3,"l":2.75,"c":2.75,"v":3600},{"d":"1996-07-18","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":15600},{"d":"1996-07-19","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"1996-07-22","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"1996-07-23","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"1996-07-24","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":6000},{"d":"1996-07-25","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":600},{"d":"1996-07-26","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":5700},{"d":"1996-07-29","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":6000},{"d":"1996-07-30","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":6000},{"d":"1996-07-31","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":900},{"d":"1996-08-01","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":0},{"d":"1996-08-02","o":3.04,"h":3.17,"l":3.04,"c":3.17,"v":63000},{"d":"1996-08-05","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":0},{"d":"1996-08-06","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":5100},{"d":"1996-08-07","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":0},{"d":"1996-08-08","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":1200},{"d":"1996-08-09","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":0},{"d":"1996-08-12","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":300},{"d":"1996-08-13","o":3.17,"h":3.25,"l":3.08,"c":3.25,"v":51900},{"d":"1996-08-14","o":3.33,"h":3.92,"l":3.33,"c":3.83,"v":21300},{"d":"1996-08-15","o":4.33,"h":4.58,"l":4.33,"c":4.58,"v":57300},{"d":"1996-08-16","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":600},{"d":"1996-08-19","o":4.33,"h":4.58,"l":4.33,"c":4.58,"v":1500},{"d":"1996-08-20","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":3000},{"d":"1996-08-21","o":4.54,"h":4.54,"l":4.33,"c":4.54,"v":5700},{"d":"1996-08-22","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":1500},{"d":"1996-08-23","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":2700},{"d":"1996-08-26","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1996-08-27","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":26100},{"d":"1996-08-28","o":4.58,"h":4.58,"l":4.33,"c":4.58,"v":9000},{"d":"1996-08-29","o":4.33,"h":4.58,"l":4.33,"c":4.58,"v":6000},{"d":"1996-08-30","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":300},{"d":"1996-09-03","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":0},{"d":"1996-09-04","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":0},{"d":"1996-09-05","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":0},{"d":"1996-09-06","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":0},{"d":"1996-09-09","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":0},{"d":"1996-09-10","o":4.67,"h":5.42,"l":4.67,"c":5.17,"v":27600},{"d":"1996-09-11","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":3000},{"d":"1996-09-12","o":5.42,"h":5.42,"l":5.17,"c":5.17,"v":2100},{"d":"1996-09-13","o":5.42,"h":5.67,"l":5.42,"c":5.67,"v":13800},{"d":"1996-09-16","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":0},{"d":"1996-09-17","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":0},{"d":"1996-09-18","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":900},{"d":"1996-09-19","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":1800},{"d":"1996-09-20","o":5.83,"h":5.83,"l":5.5,"c":5.5,"v":900},{"d":"1996-09-23","o":5.5,"h":5.83,"l":5.5,"c":5.83,"v":1200},{"d":"1996-09-24","o":5.83,"h":6.5,"l":5.83,"c":6.5,"v":7200},{"d":"1996-09-25","o":6.58,"h":6.58,"l":6.25,"c":6.25,"v":3900},{"d":"1996-09-26","o":6.67,"h":6.92,"l":6.67,"c":6.92,"v":5100},{"d":"1996-09-27","o":7.17,"h":7.67,"l":6.75,"c":7.25,"v":21000},{"d":"1996-09-30","o":7.67,"h":9.08,"l":7.67,"c":8.5,"v":66900},{"d":"1996-10-01","o":9.17,"h":10.17,"l":8.5,"c":10,"v":73500},{"d":"1996-10-02","o":10.75,"h":11.5,"l":8,"c":9.17,"v":142200},{"d":"1996-10-03","o":9.5,"h":9.5,"l":8.83,"c":9.17,"v":19500},{"d":"1996-10-04","o":8.17,"h":8.17,"l":6.17,"c":6.17,"v":99900},{"d":"1996-10-07","o":6.83,"h":7.42,"l":6.75,"c":7.42,"v":25200},{"d":"1996-10-08","o":7.58,"h":7.67,"l":7,"c":7,"v":22500},{"d":"1996-10-09","o":7.33,"h":7.83,"l":7.33,"c":7.83,"v":41100},{"d":"1996-10-10","o":8.17,"h":8.25,"l":8,"c":8,"v":9000},{"d":"1996-10-11","o":8,"h":8,"l":7.42,"c":7.42,"v":2700},{"d":"1996-10-14","o":7.42,"h":7.42,"l":7.42,"c":7.42,"v":9300},{"d":"1996-10-15","o":8.25,"h":8.25,"l":7.58,"c":7.58,"v":14100},{"d":"1996-10-16","o":7.58,"h":7.58,"l":7.58,"c":7.58,"v":0},{"d":"1996-10-17","o":7.42,"h":7.67,"l":7.42,"c":7.67,"v":2400},{"d":"1996-10-18","o":8.25,"h":8.25,"l":7.83,"c":8,"v":1800},{"d":"1996-10-21","o":8.08,"h":8.08,"l":7.33,"c":7.42,"v":18000},{"d":"1996-10-22","o":8,"h":8,"l":7.17,"c":7.67,"v":5100},{"d":"1996-10-23","o":8,"h":8,"l":8,"c":8,"v":300},{"d":"1996-10-24","o":7.17,"h":7.33,"l":6.83,"c":6.83,"v":21300},{"d":"1996-10-25","o":7,"h":7.67,"l":7,"c":7,"v":105000},{"d":"1996-10-28","o":7,"h":7.08,"l":7,"c":7.08,"v":24600},{"d":"1996-10-29","o":7,"h":7,"l":7,"c":7,"v":600},{"d":"1996-10-30","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-10-31","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":600},{"d":"1996-11-01","o":7.33,"h":7.35,"l":7.02,"c":7.02,"v":15000},{"d":"1996-11-04","o":7,"h":7,"l":7,"c":7,"v":300},{"d":"1996-11-05","o":7,"h":7.08,"l":7,"c":7.08,"v":3600},{"d":"1996-11-06","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":1500},{"d":"1996-11-07","o":7.33,"h":7.33,"l":6.33,"c":6.5,"v":24300},{"d":"1996-11-08","o":6.58,"h":7.17,"l":6.58,"c":7.17,"v":900},{"d":"1996-11-11","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":300},{"d":"1996-11-12","o":6.71,"h":6.71,"l":6.67,"c":6.67,"v":90000},{"d":"1996-11-13","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-11-14","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":0},{"d":"1996-11-15","o":6.58,"h":6.58,"l":6.42,"c":6.5,"v":6600},{"d":"1996-11-18","o":6.42,"h":7.08,"l":6.42,"c":6.67,"v":1200},{"d":"1996-11-19","o":6.42,"h":7.17,"l":6.42,"c":7.17,"v":2100},{"d":"1996-11-20","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1996-11-21","o":6.42,"h":7.17,"l":6.42,"c":7.17,"v":900},{"d":"1996-11-22","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":1200},{"d":"1996-11-25","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":12000},{"d":"1996-11-26","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"1996-11-27","o":6.42,"h":6.42,"l":6.17,"c":6.17,"v":5400},{"d":"1996-11-29","o":6.83,"h":7,"l":6.17,"c":7,"v":3600},{"d":"1996-12-02","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1996-12-03","o":6.25,"h":7,"l":6.25,"c":7,"v":3000},{"d":"1996-12-04","o":7,"h":7,"l":7,"c":7,"v":600},{"d":"1996-12-05","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":10500},{"d":"1996-12-06","o":6.67,"h":7.08,"l":6.67,"c":7.08,"v":353100},{"d":"1996-12-09","o":7.33,"h":7.67,"l":7.33,"c":7.67,"v":12600},{"d":"1996-12-10","o":7.92,"h":8.92,"l":7.92,"c":8.92,"v":11400},{"d":"1996-12-11","o":8.58,"h":8.58,"l":7.75,"c":7.83,"v":5100},{"d":"1996-12-12","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":1800},{"d":"1996-12-13","o":7.75,"h":8.67,"l":7.75,"c":8.67,"v":5400},{"d":"1996-12-16","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":300},{"d":"1996-12-17","o":8.17,"h":9.17,"l":8.08,"c":8.85,"v":630300},{"d":"1996-12-18","o":9.42,"h":10.33,"l":8.67,"c":10.25,"v":538200},{"d":"1996-12-19","o":10.33,"h":10.75,"l":10,"c":10.33,"v":127800},{"d":"1996-12-20","o":10.33,"h":10.33,"l":9.67,"c":9.83,"v":144300},{"d":"1996-12-23","o":9.83,"h":10.08,"l":9.67,"c":10.08,"v":8100},{"d":"1996-12-24","o":9.58,"h":10,"l":9.58,"c":10,"v":2700},{"d":"1996-12-26","o":9.5,"h":9.67,"l":9.33,"c":9.67,"v":33300},{"d":"1996-12-27","o":9.33,"h":9.67,"l":9.33,"c":9.67,"v":5100},{"d":"1996-12-30","o":9.67,"h":10.17,"l":9.5,"c":10,"v":154800},{"d":"1996-12-31","o":10.17,"h":10.25,"l":9.92,"c":10.25,"v":13200},{"d":"1997-01-02","o":10,"h":10.17,"l":9.67,"c":9.67,"v":64200},{"d":"1997-01-03","o":9.92,"h":10.17,"l":9.67,"c":10.08,"v":105300},{"d":"1997-01-06","o":10.17,"h":10.5,"l":9.92,"c":10.42,"v":69900},{"d":"1997-01-07","o":10.08,"h":11,"l":10.08,"c":11,"v":59100},{"d":"1997-01-08","o":11.08,"h":11.92,"l":10.67,"c":11.67,"v":82800},{"d":"1997-01-09","o":11.75,"h":13.17,"l":11.25,"c":12.33,"v":491700},{"d":"1997-01-10","o":11.83,"h":12.5,"l":11.83,"c":12.5,"v":92100},{"d":"1997-01-13","o":12,"h":12.67,"l":12,"c":12.67,"v":13200},{"d":"1997-01-14","o":12.67,"h":12.67,"l":12.08,"c":12.17,"v":67200},{"d":"1997-01-15","o":12.67,"h":12.67,"l":12,"c":12.08,"v":33300},{"d":"1997-01-16","o":12.5,"h":12.5,"l":12,"c":12.5,"v":10800},{"d":"1997-01-17","o":12.5,"h":12.5,"l":12.08,"c":12.5,"v":52200},{"d":"1997-01-20","o":12.5,"h":12.54,"l":11.83,"c":12.33,"v":15300},{"d":"1997-01-21","o":12.33,"h":12.71,"l":12,"c":12.71,"v":103200},{"d":"1997-01-22","o":12.83,"h":12.83,"l":12.25,"c":12.83,"v":31200},{"d":"1997-01-23","o":12.42,"h":12.83,"l":12.25,"c":12.83,"v":14100},{"d":"1997-01-24","o":12.83,"h":12.83,"l":12.17,"c":12.5,"v":6900},{"d":"1997-01-27","o":12.5,"h":12.5,"l":11.33,"c":12.08,"v":53700},{"d":"1997-01-28","o":12.08,"h":12.25,"l":11.92,"c":12.25,"v":8400},{"d":"1997-01-29","o":12.33,"h":12.33,"l":11.75,"c":11.75,"v":5100},{"d":"1997-01-30","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":300},{"d":"1997-01-31","o":11.67,"h":12.17,"l":11.67,"c":12.17,"v":2700},{"d":"1997-02-03","o":12.17,"h":12.17,"l":12,"c":12.17,"v":28800},{"d":"1997-02-04","o":12.17,"h":12.17,"l":11.58,"c":12,"v":16500},{"d":"1997-02-05","o":12,"h":12,"l":11.08,"c":11.08,"v":23100},{"d":"1997-02-06","o":11.08,"h":11.67,"l":11.08,"c":11.67,"v":18300},{"d":"1997-02-07","o":11.33,"h":11.67,"l":11.33,"c":11.67,"v":9600},{"d":"1997-02-10","o":11.25,"h":11.38,"l":11.25,"c":11.38,"v":18900},{"d":"1997-02-11","o":11.25,"h":11.92,"l":11.25,"c":11.58,"v":99300},{"d":"1997-02-12","o":12,"h":12,"l":11.67,"c":11.67,"v":83400},{"d":"1997-02-13","o":11.67,"h":12.25,"l":11.67,"c":12,"v":245100},{"d":"1997-02-14","o":11.83,"h":12.17,"l":11.83,"c":11.88,"v":179100},{"d":"1997-02-18","o":12.5,"h":12.5,"l":11.75,"c":11.92,"v":38100},{"d":"1997-02-19","o":11.83,"h":12,"l":11.83,"c":11.83,"v":3300},{"d":"1997-02-20","o":11.92,"h":11.92,"l":11.83,"c":11.83,"v":24600},{"d":"1997-02-21","o":12,"h":12,"l":11.67,"c":12,"v":165600},{"d":"1997-02-24","o":12,"h":12,"l":11.58,"c":11.58,"v":12900},{"d":"1997-02-25","o":11.83,"h":11.83,"l":11.33,"c":11.33,"v":14400},{"d":"1997-02-26","o":11.33,"h":11.58,"l":11.33,"c":11.33,"v":74100},{"d":"1997-02-27","o":11.58,"h":11.58,"l":11.17,"c":11.17,"v":3300},{"d":"1997-02-28","o":11.5,"h":11.5,"l":10.17,"c":10.5,"v":368700},{"d":"1997-03-03","o":10.17,"h":10.83,"l":10.17,"c":10.38,"v":59700},{"d":"1997-03-04","o":10.33,"h":10.67,"l":10.33,"c":10.33,"v":202800},{"d":"1997-03-05","o":10.5,"h":10.83,"l":10.5,"c":10.75,"v":45000},{"d":"1997-03-06","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"1997-03-07","o":11,"h":11,"l":11,"c":11,"v":3600},{"d":"1997-03-10","o":11,"h":11,"l":10.58,"c":10.58,"v":10500},{"d":"1997-03-11","o":10.5,"h":10.75,"l":10.5,"c":10.75,"v":14100},{"d":"1997-03-12","o":10.75,"h":10.75,"l":10.33,"c":10.33,"v":19500},{"d":"1997-03-13","o":10.33,"h":10.75,"l":10.17,"c":10.17,"v":47700},{"d":"1997-03-14","o":10.17,"h":10.33,"l":10.08,"c":10.08,"v":7200},{"d":"1997-03-17","o":10.08,"h":10.33,"l":10.08,"c":10.33,"v":5400},{"d":"1997-03-18","o":10.42,"h":10.42,"l":10.08,"c":10.08,"v":2400},{"d":"1997-03-19","o":10.08,"h":10.08,"l":9.83,"c":10.08,"v":15600},{"d":"1997-03-20","o":9.88,"h":10.08,"l":9.88,"c":9.88,"v":29100},{"d":"1997-03-21","o":9.33,"h":9.33,"l":8.17,"c":9.08,"v":68700},{"d":"1997-03-24","o":9.08,"h":9.08,"l":8.58,"c":8.58,"v":74100},{"d":"1997-03-25","o":8.42,"h":8.5,"l":8,"c":8.25,"v":229800},{"d":"1997-03-26","o":8.29,"h":8.5,"l":8.25,"c":8.25,"v":225900},{"d":"1997-03-27","o":8.75,"h":9,"l":8.42,"c":8.42,"v":35100},{"d":"1997-03-31","o":8.33,"h":8.42,"l":8.08,"c":8.42,"v":33300},{"d":"1997-04-01","o":8.17,"h":8.58,"l":8.17,"c":8.58,"v":30600},{"d":"1997-04-02","o":8.25,"h":8.58,"l":8.17,"c":8.58,"v":35700},{"d":"1997-04-03","o":8.17,"h":8.58,"l":8.17,"c":8.58,"v":63300},{"d":"1997-04-04","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":8700},{"d":"1997-04-07","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"1997-04-08","o":8.58,"h":9.25,"l":8.58,"c":9,"v":45300},{"d":"1997-04-09","o":9.25,"h":10.5,"l":9.25,"c":10.25,"v":154200},{"d":"1997-04-10","o":10,"h":10,"l":9.33,"c":9.42,"v":80100},{"d":"1997-04-11","o":8.75,"h":9.33,"l":8.5,"c":9.08,"v":113700},{"d":"1997-04-14","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":12900},{"d":"1997-04-15","o":9.83,"h":9.83,"l":9.17,"c":9.42,"v":52800},{"d":"1997-04-16","o":9.08,"h":9.75,"l":9.08,"c":9.75,"v":27000},{"d":"1997-04-17","o":9.42,"h":9.46,"l":9.17,"c":9.42,"v":39300},{"d":"1997-04-18","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":0},{"d":"1997-04-21","o":9,"h":9.33,"l":8.83,"c":8.83,"v":48300},{"d":"1997-04-22","o":9,"h":9.17,"l":8.92,"c":9.17,"v":4200},{"d":"1997-04-23","o":9.33,"h":9.33,"l":9,"c":9.04,"v":175500},{"d":"1997-04-24","o":9.33,"h":9.33,"l":9.04,"c":9.08,"v":9600},{"d":"1997-04-25","o":9,"h":9.17,"l":9,"c":9.17,"v":4500},{"d":"1997-04-28","o":8.92,"h":9.17,"l":8.67,"c":9.17,"v":4200},{"d":"1997-04-29","o":9,"h":9.17,"l":9,"c":9.17,"v":17700},{"d":"1997-04-30","o":9.32,"h":9.67,"l":9.12,"c":9.67,"v":20700},{"d":"1997-05-01","o":9.67,"h":11.08,"l":9.33,"c":10.67,"v":73200},{"d":"1997-05-02","o":10.5,"h":11,"l":10.25,"c":10.25,"v":80100},{"d":"1997-05-05","o":10.67,"h":10.67,"l":10.25,"c":10.67,"v":9000},{"d":"1997-05-06","o":10.42,"h":10.67,"l":10.04,"c":10.04,"v":11700},{"d":"1997-05-07","o":10.17,"h":10.21,"l":10.04,"c":10.21,"v":12600},{"d":"1997-05-08","o":10.21,"h":10.5,"l":10.21,"c":10.33,"v":13200},{"d":"1997-05-09","o":10.04,"h":10.5,"l":10.04,"c":10.5,"v":42000},{"d":"1997-05-12","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":20700},{"d":"1997-05-13","o":10.04,"h":10.5,"l":10.04,"c":10.5,"v":12600},{"d":"1997-05-14","o":10.5,"h":11.08,"l":10.17,"c":11.08,"v":32400},{"d":"1997-05-15","o":11.17,"h":11.58,"l":10.92,"c":11.29,"v":245400},{"d":"1997-05-16","o":11.58,"h":11.58,"l":11,"c":11,"v":8700},{"d":"1997-05-19","o":11,"h":11.5,"l":11,"c":11.5,"v":6600},{"d":"1997-05-20","o":11.17,"h":11.17,"l":10.88,"c":10.88,"v":49800},{"d":"1997-05-21","o":11.17,"h":11.17,"l":10.62,"c":10.62,"v":26100},{"d":"1997-05-22","o":10.62,"h":11.17,"l":10.62,"c":10.62,"v":3000},{"d":"1997-05-23","o":11.17,"h":11.17,"l":10.62,"c":10.83,"v":44400},{"d":"1997-05-27","o":10.62,"h":11.29,"l":10.62,"c":11.29,"v":17400},{"d":"1997-05-28","o":10.83,"h":11.79,"l":10.83,"c":11.62,"v":63900},{"d":"1997-05-29","o":11.17,"h":11.79,"l":11.17,"c":11.79,"v":2400},{"d":"1997-05-30","o":11.79,"h":11.79,"l":11.79,"c":11.79,"v":3000},{"d":"1997-06-02","o":11.17,"h":11.79,"l":11.17,"c":11.79,"v":3300},{"d":"1997-06-03","o":11.17,"h":11.75,"l":11.17,"c":11.75,"v":4500},{"d":"1997-06-04","o":11.5,"h":11.75,"l":11.5,"c":11.75,"v":2700},{"d":"1997-06-05","o":11.67,"h":11.92,"l":11.67,"c":11.67,"v":24900},{"d":"1997-06-06","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":0},{"d":"1997-06-09","o":12,"h":12,"l":12,"c":12,"v":2400},{"d":"1997-06-10","o":11.33,"h":11.58,"l":11.33,"c":11.33,"v":6600},{"d":"1997-06-11","o":11.33,"h":11.83,"l":11.33,"c":11.83,"v":13200},{"d":"1997-06-12","o":11.83,"h":11.83,"l":11.33,"c":11.33,"v":6300},{"d":"1997-06-13","o":11.58,"h":11.83,"l":11.33,"c":11.83,"v":7200},{"d":"1997-06-16","o":11.83,"h":11.83,"l":11.83,"c":11.83,"v":0},{"d":"1997-06-17","o":11.17,"h":11.83,"l":11.17,"c":11.67,"v":27900},{"d":"1997-06-18","o":11.83,"h":11.83,"l":11.17,"c":11.75,"v":1800},{"d":"1997-06-19","o":11.17,"h":11.75,"l":11.17,"c":11.17,"v":3900},{"d":"1997-06-20","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":600},{"d":"1997-06-23","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":1800},{"d":"1997-06-24","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":900},{"d":"1997-06-25","o":11.17,"h":11.75,"l":11.17,"c":11.75,"v":14400},{"d":"1997-06-26","o":11.75,"h":12,"l":11.58,"c":11.58,"v":64800},{"d":"1997-06-27","o":12.17,"h":12.17,"l":11.75,"c":12.08,"v":72300},{"d":"1997-06-30","o":12.17,"h":12.17,"l":11.75,"c":12.08,"v":43500},{"d":"1997-07-01","o":12.08,"h":12.08,"l":11.62,"c":11.62,"v":19500},{"d":"1997-07-02","o":11.42,"h":12,"l":11.42,"c":11.58,"v":33600},{"d":"1997-07-03","o":11.92,"h":11.92,"l":11.92,"c":11.92,"v":2700},{"d":"1997-07-07","o":11.92,"h":11.92,"l":11.33,"c":11.33,"v":12000},{"d":"1997-07-08","o":11.33,"h":11.92,"l":11.33,"c":11.33,"v":7200},{"d":"1997-07-09","o":11.92,"h":12,"l":11.58,"c":11.83,"v":40800},{"d":"1997-07-10","o":11.92,"h":11.92,"l":11.25,"c":11.5,"v":21000},{"d":"1997-07-11","o":11.38,"h":11.5,"l":11.25,"c":11.25,"v":16500},{"d":"1997-07-14","o":11.17,"h":11.42,"l":11.17,"c":11.42,"v":10800},{"d":"1997-07-15","o":11.42,"h":11.42,"l":11.17,"c":11.33,"v":9600},{"d":"1997-07-16","o":11.25,"h":11.83,"l":11.25,"c":11.5,"v":37800},{"d":"1997-07-17","o":11.79,"h":11.79,"l":11.5,"c":11.5,"v":1500},{"d":"1997-07-18","o":11.79,"h":11.79,"l":11.17,"c":11.5,"v":15000},{"d":"1997-07-21","o":11.33,"h":11.83,"l":11.33,"c":11.83,"v":45300},{"d":"1997-07-22","o":11.83,"h":12.83,"l":11.67,"c":12.83,"v":72900},{"d":"1997-07-23","o":13.25,"h":13.58,"l":12.83,"c":13.58,"v":48000},{"d":"1997-07-24","o":13.58,"h":13.58,"l":12.92,"c":13.17,"v":104400},{"d":"1997-07-25","o":13.5,"h":13.5,"l":12.75,"c":12.75,"v":23700},{"d":"1997-07-28","o":12.75,"h":13.08,"l":12.75,"c":12.75,"v":16800},{"d":"1997-07-29","o":12.83,"h":12.83,"l":12.75,"c":12.79,"v":21000},{"d":"1997-07-30","o":13,"h":13,"l":12.83,"c":12.83,"v":22800},{"d":"1997-07-31","o":12.88,"h":13,"l":12.75,"c":12.75,"v":105000},{"d":"1997-08-01","o":12.75,"h":13,"l":12.75,"c":13,"v":169800},{"d":"1997-08-04","o":13,"h":13,"l":13,"c":13,"v":1500},{"d":"1997-08-05","o":13,"h":13,"l":12.75,"c":12.75,"v":2100},{"d":"1997-08-06","o":13,"h":13,"l":12.75,"c":12.92,"v":9300},{"d":"1997-08-07","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":3300},{"d":"1997-08-08","o":12.75,"h":12.75,"l":12.5,"c":12.58,"v":24900},{"d":"1997-08-11","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":600},{"d":"1997-08-12","o":12.42,"h":12.83,"l":12.42,"c":12.75,"v":34500},{"d":"1997-08-13","o":12.42,"h":12.58,"l":12.42,"c":12.58,"v":3000},{"d":"1997-08-14","o":12.58,"h":12.58,"l":12.58,"c":12.58,"v":3600},{"d":"1997-08-15","o":12.33,"h":12.58,"l":12.33,"c":12.33,"v":31200},{"d":"1997-08-18","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":2400},{"d":"1997-08-19","o":12.58,"h":12.58,"l":12.46,"c":12.58,"v":4800},{"d":"1997-08-20","o":12.33,"h":12.67,"l":12.33,"c":12.58,"v":12000},{"d":"1997-08-21","o":12.58,"h":12.75,"l":12.5,"c":12.67,"v":24900},{"d":"1997-08-22","o":12.67,"h":12.75,"l":12.5,"c":12.62,"v":15300},{"d":"1997-08-25","o":12.75,"h":12.75,"l":12.5,"c":12.58,"v":9000},{"d":"1997-08-26","o":12.75,"h":12.75,"l":12.5,"c":12.58,"v":12000},{"d":"1997-08-27","o":12.58,"h":12.58,"l":12.58,"c":12.58,"v":3900},{"d":"1997-08-28","o":12.58,"h":12.58,"l":12.38,"c":12.38,"v":5700},{"d":"1997-08-29","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":6000},{"d":"1997-09-02","o":12.33,"h":12.5,"l":12.32,"c":12.5,"v":23100},{"d":"1997-09-03","o":12.17,"h":12.42,"l":12.17,"c":12.25,"v":27600},{"d":"1997-09-04","o":12.17,"h":12.42,"l":12.17,"c":12.17,"v":11400},{"d":"1997-09-05","o":12.25,"h":12.58,"l":12.17,"c":12.33,"v":141300},{"d":"1997-09-08","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":2100},{"d":"1997-09-09","o":12.42,"h":12.67,"l":12.42,"c":12.67,"v":2400},{"d":"1997-09-10","o":12.33,"h":12.75,"l":12.33,"c":12.75,"v":600},{"d":"1997-09-11","o":12.42,"h":12.92,"l":12.42,"c":12.83,"v":6300},{"d":"1997-09-12","o":13,"h":13.83,"l":12.67,"c":13.33,"v":64200},{"d":"1997-09-15","o":13.33,"h":13.83,"l":13.33,"c":13.67,"v":57300},{"d":"1997-09-16","o":13.83,"h":13.92,"l":13.5,"c":13.67,"v":12600},{"d":"1997-09-17","o":13.92,"h":14,"l":13.58,"c":13.83,"v":68400},{"d":"1997-09-18","o":13.67,"h":14,"l":13.67,"c":14,"v":900},{"d":"1997-09-19","o":14,"h":14,"l":14,"c":14,"v":1200},{"d":"1997-09-22","o":14,"h":14,"l":13.75,"c":13.83,"v":20700},{"d":"1997-09-23","o":14,"h":14,"l":13.67,"c":13.83,"v":9600},{"d":"1997-09-24","o":14,"h":14,"l":14,"c":14,"v":1800},{"d":"1997-09-25","o":14,"h":14,"l":13.5,"c":13.83,"v":5700},{"d":"1997-09-26","o":13.67,"h":14,"l":13.67,"c":14,"v":1800},{"d":"1997-09-29","o":14,"h":14,"l":13.83,"c":14,"v":31500},{"d":"1997-09-30","o":14,"h":14.08,"l":14,"c":14.08,"v":2400},{"d":"1997-10-01","o":13.58,"h":14.08,"l":13.5,"c":14.08,"v":43200},{"d":"1997-10-02","o":13.58,"h":13.58,"l":13.58,"c":13.58,"v":1200},{"d":"1997-10-03","o":14.08,"h":14.08,"l":13.83,"c":14.08,"v":16500},{"d":"1997-10-06","o":14.08,"h":14.08,"l":13.5,"c":14.08,"v":4800},{"d":"1997-10-07","o":14.08,"h":14.08,"l":13.83,"c":14.08,"v":28500},{"d":"1997-10-08","o":13.79,"h":14.08,"l":13.42,"c":13.42,"v":7800},{"d":"1997-10-09","o":13.42,"h":13.96,"l":13.42,"c":13.42,"v":5100},{"d":"1997-10-10","o":13.92,"h":13.92,"l":12.92,"c":12.92,"v":12900},{"d":"1997-10-13","o":13.08,"h":13.83,"l":13.08,"c":13.83,"v":25800},{"d":"1997-10-14","o":13.5,"h":14,"l":13.5,"c":14,"v":21600},{"d":"1997-10-15","o":14.08,"h":14.08,"l":13.67,"c":13.67,"v":105600},{"d":"1997-10-16","o":14.08,"h":14.17,"l":13.92,"c":14.08,"v":25800},{"d":"1997-10-17","o":13.92,"h":14.17,"l":13.92,"c":14.17,"v":10800},{"d":"1997-10-20","o":13.92,"h":14.08,"l":13.67,"c":13.75,"v":21900},{"d":"1997-10-21","o":14.08,"h":14.67,"l":14,"c":14.5,"v":263400},{"d":"1997-10-22","o":14.67,"h":15,"l":14.67,"c":15,"v":321600},{"d":"1997-10-23","o":14.67,"h":15.17,"l":14.67,"c":15.17,"v":36000},{"d":"1997-10-24","o":15.25,"h":16.67,"l":15.25,"c":16.67,"v":94800},{"d":"1997-10-27","o":16.17,"h":16.42,"l":15.75,"c":15.83,"v":27300},{"d":"1997-10-28","o":15.75,"h":17.17,"l":15.75,"c":17.17,"v":37800},{"d":"1997-10-29","o":17.17,"h":17.17,"l":16.5,"c":16.67,"v":17400},{"d":"1997-10-30","o":17,"h":17,"l":16.33,"c":16.33,"v":15900},{"d":"1997-10-31","o":17,"h":17.33,"l":16.92,"c":17.33,"v":105300},{"d":"1997-11-03","o":17.33,"h":18.25,"l":17.33,"c":18.25,"v":51300},{"d":"1997-11-04","o":18.42,"h":19.33,"l":18.12,"c":19.33,"v":39900},{"d":"1997-11-05","o":19.33,"h":21.67,"l":19.33,"c":21.67,"v":54300},{"d":"1997-11-06","o":21.67,"h":21.67,"l":19.33,"c":20.33,"v":70500},{"d":"1997-11-07","o":20.5,"h":21.67,"l":20.33,"c":21.67,"v":61800},{"d":"1997-11-10","o":21.83,"h":22.5,"l":21.67,"c":22,"v":101400},{"d":"1997-11-11","o":22.5,"h":22.5,"l":21.83,"c":21.83,"v":58800},{"d":"1997-11-12","o":21.83,"h":22.08,"l":21.5,"c":21.83,"v":9000},{"d":"1997-11-13","o":21.5,"h":21.83,"l":21.04,"c":21.08,"v":7800},{"d":"1997-11-14","o":21.08,"h":21.08,"l":21.04,"c":21.08,"v":13500},{"d":"1997-11-17","o":21.33,"h":21.33,"l":21.04,"c":21.33,"v":7800},{"d":"1997-11-18","o":21.04,"h":21.04,"l":21,"c":21,"v":5100},{"d":"1997-11-19","o":20.67,"h":20.83,"l":20.67,"c":20.67,"v":13500},{"d":"1997-11-20","o":20.42,"h":20.67,"l":20.42,"c":20.67,"v":4500},{"d":"1997-11-21","o":20.67,"h":21.42,"l":20.5,"c":21.17,"v":257400},{"d":"1997-11-24","o":21.17,"h":21.17,"l":20.75,"c":20.83,"v":24300},{"d":"1997-11-25","o":21.17,"h":21.67,"l":21.17,"c":21.67,"v":27600},{"d":"1997-11-26","o":21.33,"h":22.83,"l":21.25,"c":22.29,"v":102600},{"d":"1997-11-28","o":22.67,"h":22.67,"l":22.08,"c":22.08,"v":7500},{"d":"1997-12-01","o":22.67,"h":22.67,"l":22.04,"c":22.67,"v":7200},{"d":"1997-12-02","o":22.04,"h":22.67,"l":22.04,"c":22.33,"v":11100},{"d":"1997-12-03","o":22.67,"h":22.67,"l":22.08,"c":22.17,"v":28500},{"d":"1997-12-04","o":22.17,"h":22.5,"l":22.08,"c":22.08,"v":28200},{"d":"1997-12-05","o":22,"h":22.08,"l":21.25,"c":22.08,"v":33000},{"d":"1997-12-08","o":21.67,"h":21.75,"l":21.67,"c":21.69,"v":4200},{"d":"1997-12-09","o":22.08,"h":22.17,"l":21.92,"c":21.92,"v":6600},{"d":"1997-12-10","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":300},{"d":"1997-12-11","o":21.92,"h":22.33,"l":21.75,"c":21.92,"v":36300},{"d":"1997-12-12","o":21.67,"h":22.17,"l":21.67,"c":21.67,"v":27900},{"d":"1997-12-15","o":21.42,"h":22.08,"l":21.42,"c":21.54,"v":19800},{"d":"1997-12-16","o":21.42,"h":21.54,"l":21.25,"c":21.25,"v":19500},{"d":"1997-12-17","o":21.25,"h":21.67,"l":21.25,"c":21.67,"v":155100},{"d":"1997-12-18","o":21.33,"h":22,"l":21.33,"c":21.67,"v":83700},{"d":"1997-12-19","o":21.42,"h":21.42,"l":21.33,"c":21.33,"v":11700},{"d":"1997-12-22","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":600},{"d":"1997-12-23","o":21.33,"h":21.75,"l":21,"c":21,"v":12600},{"d":"1997-12-24","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"1997-12-26","o":20.67,"h":20.67,"l":20.67,"c":20.67,"v":1500},{"d":"1997-12-29","o":20.67,"h":21.5,"l":19.67,"c":20.17,"v":59700},{"d":"1997-12-30","o":19.83,"h":20.33,"l":19.83,"c":20.33,"v":8700},{"d":"1997-12-31","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":600},{"d":"1998-01-02","o":19.83,"h":19.83,"l":19.79,"c":19.79,"v":97800},{"d":"1998-01-05","o":20.08,"h":20.67,"l":20.08,"c":20.33,"v":6000},{"d":"1998-01-06","o":20.67,"h":20.67,"l":20.42,"c":20.42,"v":7800},{"d":"1998-01-07","o":20.42,"h":20.42,"l":20.42,"c":20.42,"v":4800},{"d":"1998-01-08","o":20.58,"h":20.58,"l":20.58,"c":20.58,"v":300},{"d":"1998-01-09","o":20.42,"h":20.42,"l":20.29,"c":20.29,"v":6000},{"d":"1998-01-12","o":20.12,"h":20.12,"l":19.83,"c":20,"v":36900},{"d":"1998-01-13","o":20.17,"h":20.33,"l":20.17,"c":20.17,"v":7800},{"d":"1998-01-14","o":19.92,"h":20,"l":19.92,"c":20,"v":1800},{"d":"1998-01-15","o":20,"h":20.38,"l":19.92,"c":20.38,"v":7200},{"d":"1998-01-16","o":20.29,"h":20.33,"l":20,"c":20.25,"v":27600},{"d":"1998-01-20","o":20.5,"h":20.67,"l":20.33,"c":20.33,"v":13800},{"d":"1998-01-21","o":20.33,"h":20.58,"l":20.33,"c":20.58,"v":3600},{"d":"1998-01-22","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":21000},{"d":"1998-01-23","o":20,"h":20,"l":19.46,"c":19.67,"v":32700},{"d":"1998-01-26","o":19.92,"h":19.92,"l":19.42,"c":19.67,"v":140100},{"d":"1998-01-27","o":19.67,"h":19.67,"l":19.42,"c":19.67,"v":1500},{"d":"1998-01-28","o":19.42,"h":19.42,"l":18.92,"c":18.92,"v":162300},{"d":"1998-01-29","o":18.92,"h":18.92,"l":18,"c":18,"v":61800},{"d":"1998-01-30","o":18.67,"h":18.67,"l":18,"c":18.58,"v":83400},{"d":"1998-02-02","o":18,"h":18.58,"l":18,"c":18,"v":132600},{"d":"1998-02-03","o":18.08,"h":18.17,"l":17.67,"c":17.71,"v":365700},{"d":"1998-02-04","o":17.67,"h":17.67,"l":16.67,"c":17.5,"v":339600},{"d":"1998-02-05","o":17.33,"h":17.5,"l":17.17,"c":17.5,"v":183000},{"d":"1998-02-06","o":17.5,"h":17.67,"l":17.25,"c":17.25,"v":16500},{"d":"1998-02-09","o":17.25,"h":17.62,"l":17.25,"c":17.58,"v":103500},{"d":"1998-02-10","o":17.42,"h":17.42,"l":17.42,"c":17.42,"v":3900},{"d":"1998-02-11","o":17.25,"h":17.33,"l":17.25,"c":17.25,"v":8100},{"d":"1998-02-12","o":17.25,"h":17.75,"l":17.25,"c":17.75,"v":37200},{"d":"1998-02-13","o":17.54,"h":17.75,"l":17.33,"c":17.5,"v":10500},{"d":"1998-02-17","o":17.75,"h":17.75,"l":17.33,"c":17.67,"v":2100},{"d":"1998-02-18","o":17.58,"h":17.58,"l":17.33,"c":17.33,"v":61200},{"d":"1998-02-19","o":17.67,"h":17.67,"l":17.42,"c":17.42,"v":6000},{"d":"1998-02-20","o":17.46,"h":17.5,"l":17.38,"c":17.5,"v":33000},{"d":"1998-02-23","o":17.67,"h":17.75,"l":17.5,"c":17.71,"v":36000},{"d":"1998-02-24","o":17.75,"h":18.5,"l":17.75,"c":18.12,"v":15000},{"d":"1998-02-25","o":18.5,"h":19.67,"l":18.33,"c":19.67,"v":53100},{"d":"1998-02-26","o":19.58,"h":20.54,"l":19.25,"c":20.54,"v":63300},{"d":"1998-02-27","o":20.5,"h":21.42,"l":20.5,"c":20.92,"v":22500},{"d":"1998-03-02","o":21.42,"h":21.5,"l":21,"c":21.5,"v":7200},{"d":"1998-03-03","o":21,"h":21.33,"l":20.83,"c":20.96,"v":10200},{"d":"1998-03-04","o":21.17,"h":21.33,"l":21.04,"c":21.08,"v":16200},{"d":"1998-03-05","o":21.25,"h":21.25,"l":20.33,"c":20.42,"v":14700},{"d":"1998-03-06","o":20.54,"h":20.54,"l":19.67,"c":19.67,"v":17100},{"d":"1998-03-09","o":20,"h":21,"l":19.83,"c":21,"v":31500},{"d":"1998-03-10","o":20.83,"h":20.83,"l":20.04,"c":20.04,"v":3000},{"d":"1998-03-11","o":20,"h":20.83,"l":20,"c":20.83,"v":1500},{"d":"1998-03-12","o":20.83,"h":20.83,"l":20.83,"c":20.83,"v":600},{"d":"1998-03-13","o":21,"h":21,"l":20,"c":20,"v":30000},{"d":"1998-03-16","o":19.67,"h":20,"l":19.5,"c":20,"v":3300},{"d":"1998-03-17","o":20,"h":20,"l":19.33,"c":19.33,"v":3000},{"d":"1998-03-18","o":19.42,"h":19.42,"l":19.42,"c":19.42,"v":20100},{"d":"1998-03-19","o":19.33,"h":19.33,"l":19.33,"c":19.33,"v":300},{"d":"1998-03-20","o":20,"h":20,"l":18.96,"c":19.62,"v":16200},{"d":"1998-03-23","o":19.29,"h":19.29,"l":19.29,"c":19.29,"v":300},{"d":"1998-03-24","o":19.29,"h":19.58,"l":19.29,"c":19.58,"v":4800},{"d":"1998-03-25","o":18.92,"h":19.58,"l":18.92,"c":19.38,"v":198600},{"d":"1998-03-26","o":18.92,"h":18.92,"l":18.25,"c":18.25,"v":21600},{"d":"1998-03-27","o":18.25,"h":18.83,"l":18.25,"c":18.83,"v":22200},{"d":"1998-03-30","o":19.17,"h":19.17,"l":18.67,"c":18.67,"v":1200},{"d":"1998-03-31","o":18.67,"h":18.67,"l":18.67,"c":18.67,"v":0},{"d":"1998-04-01","o":19.17,"h":19.17,"l":18.83,"c":18.83,"v":17100},{"d":"1998-04-02","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":4800},{"d":"1998-04-03","o":18.67,"h":18.67,"l":18.58,"c":18.58,"v":13500},{"d":"1998-04-06","o":19,"h":19,"l":18.21,"c":18.33,"v":5400},{"d":"1998-04-07","o":18.08,"h":18.33,"l":18,"c":18,"v":49200},{"d":"1998-04-08","o":17.83,"h":18.33,"l":17.58,"c":18.12,"v":16800},{"d":"1998-04-09","o":18,"h":18,"l":17.67,"c":17.67,"v":121500},{"d":"1998-04-13","o":17.88,"h":17.88,"l":17.67,"c":17.77,"v":33900},{"d":"1998-04-14","o":17.71,"h":17.88,"l":17.5,"c":17.67,"v":54600},{"d":"1998-04-15","o":17.33,"h":17.83,"l":17.33,"c":17.33,"v":3600},{"d":"1998-04-16","o":17.17,"h":17.71,"l":17.08,"c":17.71,"v":24900},{"d":"1998-04-17","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":900},{"d":"1998-04-20","o":17.5,"h":17.5,"l":17.29,"c":17.33,"v":142500},{"d":"1998-04-21","o":17.29,"h":17.58,"l":17.29,"c":17.58,"v":12600},{"d":"1998-04-22","o":17.67,"h":18.75,"l":17.65,"c":18.75,"v":7800},{"d":"1998-04-23","o":18.67,"h":19.33,"l":18.33,"c":19.32,"v":38100},{"d":"1998-04-24","o":19.08,"h":19.58,"l":18.58,"c":19.58,"v":10500},{"d":"1998-04-27","o":18.58,"h":18.58,"l":18.58,"c":18.58,"v":2700},{"d":"1998-04-28","o":18.67,"h":18.67,"l":17.67,"c":17.67,"v":11700},{"d":"1998-04-29","o":17.88,"h":18.17,"l":17.88,"c":18.17,"v":29400},{"d":"1998-04-30","o":18.17,"h":18.21,"l":18,"c":18,"v":10200},{"d":"1998-05-01","o":18.08,"h":18.29,"l":18,"c":18.29,"v":25500},{"d":"1998-05-04","o":18.38,"h":18.62,"l":18.04,"c":18.62,"v":326100},{"d":"1998-05-05","o":18.79,"h":19.08,"l":18.79,"c":18.79,"v":21300},{"d":"1998-05-06","o":19.12,"h":19.12,"l":18.46,"c":18.83,"v":4800},{"d":"1998-05-07","o":18.9,"h":19.12,"l":18.9,"c":19.12,"v":2400},{"d":"1998-05-08","o":18.9,"h":19.33,"l":18.83,"c":19.33,"v":70200},{"d":"1998-05-11","o":19.29,"h":19.29,"l":19.29,"c":19.29,"v":600},{"d":"1998-05-12","o":19.21,"h":19.21,"l":18.92,"c":18.92,"v":158400},{"d":"1998-05-13","o":18.92,"h":19.17,"l":18.92,"c":19.17,"v":7800},{"d":"1998-05-14","o":19.25,"h":19.25,"l":19.04,"c":19.04,"v":124500},{"d":"1998-05-15","o":19.08,"h":19.08,"l":18.88,"c":19,"v":7500},{"d":"1998-05-18","o":19,"h":21.42,"l":19,"c":20.67,"v":278400},{"d":"1998-05-19","o":21.33,"h":26.67,"l":21.33,"c":23.71,"v":165600},{"d":"1998-05-20","o":24,"h":25.98,"l":23.1,"c":24.5,"v":139200},{"d":"1998-05-21","o":23.85,"h":24.67,"l":23.52,"c":24.46,"v":41700},{"d":"1998-05-22","o":24,"h":24,"l":23,"c":23.71,"v":14400},{"d":"1998-05-26","o":23,"h":23,"l":22,"c":22.33,"v":45600},{"d":"1998-05-27","o":21.71,"h":22.25,"l":20.38,"c":21.79,"v":57300},{"d":"1998-05-28","o":21.33,"h":22.25,"l":21.33,"c":22,"v":12900},{"d":"1998-05-29","o":22.08,"h":22.62,"l":21.88,"c":22.27,"v":47700},{"d":"1998-06-01","o":22,"h":22.33,"l":21.67,"c":22.23,"v":7800},{"d":"1998-06-02","o":22.33,"h":22.33,"l":21.38,"c":22.27,"v":3900},{"d":"1998-06-03","o":22.29,"h":22.33,"l":21.04,"c":21.79,"v":38100},{"d":"1998-06-04","o":20.67,"h":21.79,"l":20,"c":20,"v":38700},{"d":"1998-06-05","o":20,"h":20.67,"l":19.75,"c":20,"v":21600},{"d":"1998-06-08","o":20,"h":20,"l":19.75,"c":19.85,"v":21300},{"d":"1998-06-09","o":20.33,"h":20.33,"l":19.88,"c":19.88,"v":51000},{"d":"1998-06-10","o":20.06,"h":20.06,"l":19.75,"c":19.75,"v":130500},{"d":"1998-06-11","o":19.79,"h":19.96,"l":19.79,"c":19.96,"v":3900},{"d":"1998-06-12","o":19.92,"h":19.96,"l":19.83,"c":19.96,"v":80100},{"d":"1998-06-15","o":19.94,"h":20.17,"l":19.79,"c":19.79,"v":70800},{"d":"1998-06-16","o":20,"h":20,"l":19.54,"c":19.54,"v":19800},{"d":"1998-06-17","o":19.67,"h":19.92,"l":19.62,"c":19.75,"v":59100},{"d":"1998-06-18","o":19.88,"h":19.92,"l":19.54,"c":19.83,"v":79500},{"d":"1998-06-19","o":19.83,"h":19.92,"l":19.67,"c":19.92,"v":43800},{"d":"1998-06-22","o":20.08,"h":21.25,"l":20.04,"c":20.5,"v":56400},{"d":"1998-06-23","o":20.42,"h":22,"l":20.42,"c":21.92,"v":50100},{"d":"1998-06-24","o":21.92,"h":22.75,"l":21.25,"c":22.75,"v":80100},{"d":"1998-06-25","o":22.75,"h":22.83,"l":22.17,"c":22.17,"v":39000},{"d":"1998-06-26","o":22,"h":22.92,"l":22,"c":22.67,"v":42900},{"d":"1998-06-29","o":22.08,"h":23.08,"l":22.08,"c":22.5,"v":6900},{"d":"1998-06-30","o":22.75,"h":23.92,"l":18.96,"c":18.96,"v":81300},{"d":"1998-07-01","o":21.42,"h":22.33,"l":19.92,"c":20.79,"v":62400},{"d":"1998-07-02","o":21.75,"h":21.75,"l":21,"c":21,"v":4200},{"d":"1998-07-06","o":21,"h":21.73,"l":20.67,"c":21.33,"v":10200},{"d":"1998-07-07","o":20.83,"h":23,"l":20.83,"c":21.67,"v":20700},{"d":"1998-07-08","o":21.67,"h":22.08,"l":21.04,"c":21.42,"v":12900},{"d":"1998-07-09","o":22,"h":22,"l":21.5,"c":22,"v":8100},{"d":"1998-07-10","o":22.33,"h":22.5,"l":22.17,"c":22.17,"v":7500},{"d":"1998-07-13","o":21.5,"h":22.83,"l":21.5,"c":22.83,"v":11400},{"d":"1998-07-14","o":22.83,"h":22.83,"l":22.67,"c":22.75,"v":10800},{"d":"1998-07-15","o":22.17,"h":23.39,"l":21.67,"c":21.67,"v":5400},{"d":"1998-07-16","o":21.33,"h":21.67,"l":21.33,"c":21.67,"v":900},{"d":"1998-07-17","o":21.17,"h":21.33,"l":19.33,"c":20.67,"v":30900},{"d":"1998-07-20","o":20.67,"h":20.67,"l":20,"c":20.17,"v":28500},{"d":"1998-07-21","o":21.67,"h":21.67,"l":20,"c":20,"v":9300},{"d":"1998-07-22","o":19.75,"h":19.75,"l":18.33,"c":18.83,"v":35400},{"d":"1998-07-23","o":19,"h":19,"l":18.54,"c":18.54,"v":15000},{"d":"1998-07-24","o":18.54,"h":19.67,"l":18.33,"c":19.33,"v":39600},{"d":"1998-07-27","o":18.33,"h":20,"l":18.33,"c":19.65,"v":5700},{"d":"1998-07-28","o":19.33,"h":19.33,"l":18.33,"c":18.65,"v":3900},{"d":"1998-07-29","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":1200},{"d":"1998-07-30","o":19.67,"h":19.67,"l":18.58,"c":18.75,"v":13200},{"d":"1998-07-31","o":18.83,"h":19.58,"l":18.5,"c":19.58,"v":3600},{"d":"1998-08-03","o":19.08,"h":19.67,"l":18.5,"c":18.5,"v":7200},{"d":"1998-08-04","o":18.96,"h":19,"l":15.83,"c":17.29,"v":39000},{"d":"1998-08-05","o":18.33,"h":18.33,"l":16.67,"c":16.67,"v":123000},{"d":"1998-08-06","o":17.67,"h":17.67,"l":16.67,"c":16.75,"v":5400},{"d":"1998-08-07","o":17,"h":17,"l":16.67,"c":17,"v":14700},{"d":"1998-08-10","o":17,"h":18,"l":16.67,"c":16.67,"v":15900},{"d":"1998-08-11","o":15.67,"h":17.33,"l":14.67,"c":17.33,"v":24300},{"d":"1998-08-12","o":16.67,"h":16.83,"l":16.08,"c":16.17,"v":11700},{"d":"1998-08-13","o":16,"h":16,"l":15.51,"c":15.67,"v":4200},{"d":"1998-08-14","o":16,"h":16,"l":15.67,"c":15.67,"v":900},{"d":"1998-08-17","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"1998-08-18","o":16.12,"h":16.33,"l":16.12,"c":16.33,"v":24300},{"d":"1998-08-19","o":16.33,"h":16.33,"l":16,"c":16,"v":6600},{"d":"1998-08-20","o":15.67,"h":16,"l":14.92,"c":16,"v":10800},{"d":"1998-08-21","o":15.08,"h":15.27,"l":14.96,"c":15.04,"v":6900},{"d":"1998-08-24","o":15.29,"h":15.29,"l":14.92,"c":15,"v":111000},{"d":"1998-08-25","o":14.92,"h":15.33,"l":14.92,"c":15,"v":12600},{"d":"1998-08-26","o":14.92,"h":15,"l":14.71,"c":15,"v":27600},{"d":"1998-08-27","o":14.5,"h":15,"l":13.25,"c":13.71,"v":52200},{"d":"1998-08-28","o":13.83,"h":13.83,"l":12.5,"c":12.88,"v":135600},{"d":"1998-08-31","o":12.83,"h":13.17,"l":12.33,"c":12.33,"v":135900},{"d":"1998-09-01","o":12.58,"h":12.58,"l":12.17,"c":12.44,"v":37200},{"d":"1998-09-02","o":13.25,"h":13.92,"l":12.83,"c":13.33,"v":16200},{"d":"1998-09-03","o":13.92,"h":13.92,"l":12.33,"c":12.67,"v":30600},{"d":"1998-09-04","o":12.33,"h":12.33,"l":12,"c":12.33,"v":11700},{"d":"1998-09-08","o":13.33,"h":13.5,"l":12.5,"c":13.08,"v":7800},{"d":"1998-09-09","o":12.67,"h":13.42,"l":12.5,"c":12.67,"v":19800},{"d":"1998-09-10","o":12.5,"h":12.67,"l":12.17,"c":12.67,"v":20700},{"d":"1998-09-11","o":12.75,"h":13.67,"l":12.75,"c":13.5,"v":6000},{"d":"1998-09-14","o":12.92,"h":14.25,"l":12.58,"c":12.67,"v":16800},{"d":"1998-09-15","o":13,"h":13.17,"l":12.58,"c":12.67,"v":46800},{"d":"1998-09-16","o":13,"h":13,"l":12.67,"c":12.67,"v":18000},{"d":"1998-09-17","o":12.62,"h":12.65,"l":12.33,"c":12.33,"v":5700},{"d":"1998-09-18","o":13,"h":13,"l":12.33,"c":12.33,"v":2100},{"d":"1998-09-21","o":12.33,"h":12.35,"l":11.92,"c":11.92,"v":8700},{"d":"1998-09-22","o":12.06,"h":12.79,"l":12.06,"c":12.55,"v":2400},{"d":"1998-09-23","o":12.4,"h":12.42,"l":11.79,"c":11.96,"v":278400},{"d":"1998-09-24","o":11.96,"h":12.23,"l":11.67,"c":11.67,"v":56100},{"d":"1998-09-25","o":11.83,"h":12.38,"l":11.67,"c":12,"v":26700},{"d":"1998-09-28","o":12.67,"h":12.67,"l":11.88,"c":12.33,"v":16500},{"d":"1998-09-29","o":11.88,"h":12.33,"l":11.83,"c":11.83,"v":11100},{"d":"1998-09-30","o":11.83,"h":11.83,"l":11.33,"c":11.58,"v":71400},{"d":"1998-10-01","o":11.58,"h":11.58,"l":11.04,"c":11.5,"v":19200},{"d":"1998-10-02","o":11.08,"h":11.83,"l":11.08,"c":11.83,"v":21300},{"d":"1998-10-05","o":11,"h":11,"l":9.67,"c":11,"v":49800},{"d":"1998-10-06","o":9.67,"h":10.92,"l":9.67,"c":10.88,"v":73500},{"d":"1998-10-07","o":11,"h":11,"l":10.25,"c":10.25,"v":10500},{"d":"1998-10-08","o":10.25,"h":10.5,"l":10,"c":10,"v":10500},{"d":"1998-10-09","o":9.83,"h":10.25,"l":9.83,"c":10.25,"v":6900},{"d":"1998-10-12","o":10.04,"h":10.04,"l":9.08,"c":9.67,"v":74400},{"d":"1998-10-13","o":9.25,"h":9.33,"l":9.08,"c":9.08,"v":12900},{"d":"1998-10-14","o":9.08,"h":9.62,"l":9.08,"c":9.33,"v":33900},{"d":"1998-10-15","o":9.58,"h":9.58,"l":9.25,"c":9.25,"v":28500},{"d":"1998-10-16","o":9.83,"h":11,"l":9.17,"c":11,"v":19800},{"d":"1998-10-19","o":11,"h":11.33,"l":11,"c":11,"v":49200},{"d":"1998-10-20","o":11.27,"h":11.33,"l":10.88,"c":11.17,"v":16500},{"d":"1998-10-21","o":11.17,"h":11.33,"l":11,"c":11.33,"v":36600},{"d":"1998-10-22","o":11.33,"h":11.33,"l":11.08,"c":11.25,"v":737400},{"d":"1998-10-23","o":11.33,"h":11.5,"l":11.17,"c":11.42,"v":82500},{"d":"1998-10-26","o":11.08,"h":11.62,"l":11,"c":11.62,"v":10500},{"d":"1998-10-27","o":13,"h":14,"l":12,"c":12.67,"v":36300},{"d":"1998-10-28","o":12.08,"h":13,"l":11.92,"c":11.92,"v":33900},{"d":"1998-10-29","o":12.04,"h":12.04,"l":11.83,"c":11.83,"v":6600},{"d":"1998-10-30","o":12.04,"h":12.67,"l":12.04,"c":12.67,"v":45300},{"d":"1998-11-02","o":13,"h":13.67,"l":13,"c":13.5,"v":28500},{"d":"1998-11-03","o":13.67,"h":13.88,"l":12.96,"c":12.96,"v":66300},{"d":"1998-11-04","o":13,"h":13.62,"l":12.67,"c":12.67,"v":116100},{"d":"1998-11-05","o":12.83,"h":12.92,"l":12.17,"c":12.5,"v":11100},{"d":"1998-11-06","o":13.17,"h":13.25,"l":13,"c":13,"v":3000},{"d":"1998-11-09","o":12.92,"h":13,"l":12.92,"c":13,"v":2400},{"d":"1998-11-10","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"1998-11-11","o":13.5,"h":13.5,"l":13,"c":13.5,"v":1800},{"d":"1998-11-12","o":12.92,"h":13,"l":12.25,"c":12.33,"v":11400},{"d":"1998-11-13","o":12.5,"h":12.96,"l":12.5,"c":12.5,"v":2400},{"d":"1998-11-16","o":12.83,"h":12.83,"l":12.62,"c":12.62,"v":4800},{"d":"1998-11-17","o":12.62,"h":12.62,"l":12.25,"c":12.25,"v":3900},{"d":"1998-11-18","o":12.12,"h":12.21,"l":11.67,"c":11.96,"v":43500},{"d":"1998-11-19","o":11.77,"h":12.21,"l":11.67,"c":12.21,"v":7800},{"d":"1998-11-20","o":12.33,"h":12.54,"l":12.33,"c":12.5,"v":10200},{"d":"1998-11-23","o":12.46,"h":13.96,"l":12.29,"c":12.67,"v":64200},{"d":"1998-11-24","o":12.67,"h":12.83,"l":12.67,"c":12.79,"v":14400},{"d":"1998-11-25","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":10200},{"d":"1998-11-27","o":12.75,"h":13.33,"l":12.75,"c":13.33,"v":19800},{"d":"1998-11-30","o":12.75,"h":12.75,"l":11.67,"c":12.67,"v":3000},{"d":"1998-12-01","o":10.67,"h":11.42,"l":10.67,"c":11.29,"v":53700},{"d":"1998-12-02","o":11.29,"h":11.29,"l":10.79,"c":10.79,"v":47400},{"d":"1998-12-03","o":11.17,"h":11.17,"l":10.33,"c":10.73,"v":33600},{"d":"1998-12-04","o":10.67,"h":10.92,"l":10.29,"c":10.33,"v":15300},{"d":"1998-12-07","o":10.83,"h":10.83,"l":9.83,"c":10.5,"v":22500},{"d":"1998-12-08","o":10,"h":10.67,"l":10,"c":10.17,"v":84900},{"d":"1998-12-09","o":10.62,"h":11.35,"l":10.17,"c":11.04,"v":65400},{"d":"1998-12-10","o":11.1,"h":11.6,"l":10.88,"c":11.27,"v":56700},{"d":"1998-12-11","o":11.54,"h":12.67,"l":10.67,"c":11.08,"v":67500},{"d":"1998-12-14","o":11,"h":11,"l":10.48,"c":10.54,"v":15000},{"d":"1998-12-15","o":10.67,"h":11.02,"l":10.67,"c":10.88,"v":25800},{"d":"1998-12-16","o":10.75,"h":11.29,"l":10.69,"c":10.69,"v":8700},{"d":"1998-12-17","o":10.69,"h":10.83,"l":10.38,"c":10.5,"v":58200},{"d":"1998-12-18","o":10.33,"h":11,"l":10.33,"c":10.33,"v":60600},{"d":"1998-12-21","o":10.12,"h":10.33,"l":9.62,"c":10.21,"v":202200},{"d":"1998-12-22","o":10,"h":10.29,"l":9.88,"c":10.08,"v":91500},{"d":"1998-12-23","o":10.17,"h":10.5,"l":10.17,"c":10.33,"v":127800},{"d":"1998-12-24","o":10.5,"h":10.67,"l":10.42,"c":10.62,"v":74400},{"d":"1998-12-28","o":10.67,"h":11.17,"l":10.67,"c":11.17,"v":155100},{"d":"1998-12-29","o":11.67,"h":11.71,"l":11.33,"c":11.58,"v":34800},{"d":"1998-12-30","o":11.58,"h":11.71,"l":11.54,"c":11.67,"v":23700},{"d":"1998-12-31","o":11.56,"h":12.38,"l":11.42,"c":12.38,"v":120900},{"d":"1999-01-04","o":12.5,"h":13.33,"l":12.38,"c":13.08,"v":24300},{"d":"1999-01-05","o":13.08,"h":14.17,"l":13.08,"c":13.42,"v":47700},{"d":"1999-01-06","o":13.67,"h":14.33,"l":13.62,"c":13.67,"v":44700},{"d":"1999-01-07","o":13.5,"h":13.92,"l":13.5,"c":13.58,"v":15900},{"d":"1999-01-08","o":13.67,"h":13.83,"l":13.5,"c":13.83,"v":13200},{"d":"1999-01-11","o":14,"h":15.17,"l":14,"c":14.67,"v":27600},{"d":"1999-01-12","o":14.83,"h":14.83,"l":13.83,"c":13.83,"v":3900},{"d":"1999-01-13","o":13.5,"h":13.58,"l":12.83,"c":13.38,"v":23700},{"d":"1999-01-14","o":13.38,"h":14.08,"l":13.38,"c":13.65,"v":24000},{"d":"1999-01-15","o":13.54,"h":14.17,"l":13.52,"c":13.79,"v":31800},{"d":"1999-01-19","o":14,"h":14,"l":13.77,"c":14,"v":12000},{"d":"1999-01-20","o":14.5,"h":14.67,"l":13.58,"c":14,"v":45300},{"d":"1999-01-21","o":15,"h":15.33,"l":14.33,"c":14.5,"v":40800},{"d":"1999-01-22","o":13.75,"h":14,"l":13.75,"c":14,"v":18300},{"d":"1999-01-25","o":14.5,"h":14.5,"l":13.92,"c":14.5,"v":111300},{"d":"1999-01-26","o":14.5,"h":14.54,"l":13.67,"c":14.17,"v":37500},{"d":"1999-01-27","o":13.67,"h":14.54,"l":13.67,"c":14,"v":150900},{"d":"1999-01-28","o":13.79,"h":14.54,"l":13.79,"c":13.79,"v":6300},{"d":"1999-01-29","o":14.54,"h":14.54,"l":14.29,"c":14.54,"v":9600},{"d":"1999-02-01","o":14.79,"h":15.21,"l":14.46,"c":15,"v":5400},{"d":"1999-02-02","o":14.5,"h":14.79,"l":14.5,"c":14.79,"v":1500},{"d":"1999-02-03","o":15,"h":15,"l":14.33,"c":15,"v":9300},{"d":"1999-02-04","o":15,"h":15,"l":14.67,"c":14.75,"v":13500},{"d":"1999-02-05","o":14.67,"h":15.67,"l":14.67,"c":15.58,"v":23100},{"d":"1999-02-08","o":15.17,"h":15.88,"l":15.15,"c":15.25,"v":86400},{"d":"1999-02-09","o":15.33,"h":15.88,"l":15.33,"c":15.52,"v":7200},{"d":"1999-02-10","o":15.27,"h":15.33,"l":15,"c":15.21,"v":24900},{"d":"1999-02-11","o":15.08,"h":15.33,"l":14.25,"c":14.25,"v":44700},{"d":"1999-02-12","o":14.25,"h":14.42,"l":14.15,"c":14.25,"v":50400},{"d":"1999-02-16","o":14.42,"h":14.42,"l":14.12,"c":14.15,"v":13200},{"d":"1999-02-17","o":14.12,"h":14.17,"l":13.67,"c":13.69,"v":19200},{"d":"1999-02-18","o":13.77,"h":14.21,"l":13.77,"c":14.08,"v":24300},{"d":"1999-02-19","o":13.83,"h":14.12,"l":13.67,"c":13.92,"v":16800},{"d":"1999-02-22","o":13.67,"h":13.9,"l":13.54,"c":13.62,"v":90000},{"d":"1999-02-23","o":13.58,"h":13.67,"l":13.58,"c":13.67,"v":16800},{"d":"1999-02-24","o":13.62,"h":14.1,"l":13.58,"c":14.02,"v":22500},{"d":"1999-02-25","o":14,"h":14,"l":13.71,"c":14,"v":38700},{"d":"1999-02-26","o":14.08,"h":14.17,"l":14,"c":14.17,"v":3000},{"d":"1999-03-01","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":300},{"d":"1999-03-02","o":14.17,"h":14.17,"l":13.83,"c":13.83,"v":3600},{"d":"1999-03-03","o":13.83,"h":13.92,"l":13.83,"c":13.92,"v":11700},{"d":"1999-03-04","o":13.92,"h":14.17,"l":13.79,"c":14,"v":19200},{"d":"1999-03-05","o":14.08,"h":14.83,"l":14.08,"c":14.83,"v":8100},{"d":"1999-03-08","o":14.71,"h":15.17,"l":14.71,"c":15.17,"v":5400},{"d":"1999-03-09","o":15.12,"h":17.83,"l":15.12,"c":16.38,"v":45300},{"d":"1999-03-10","o":17.17,"h":17.67,"l":16.67,"c":17.33,"v":42000},{"d":"1999-03-11","o":17.83,"h":17.83,"l":16.54,"c":16.58,"v":25500},{"d":"1999-03-12","o":17.33,"h":17.5,"l":17,"c":17,"v":93900},{"d":"1999-03-15","o":16.83,"h":16.88,"l":16.83,"c":16.83,"v":14100},{"d":"1999-03-16","o":16.83,"h":17.25,"l":16.83,"c":17.04,"v":13200},{"d":"1999-03-17","o":16.92,"h":16.92,"l":16.92,"c":16.92,"v":5100},{"d":"1999-03-18","o":17.17,"h":17.17,"l":16.85,"c":17,"v":6300},{"d":"1999-03-19","o":17.17,"h":17.33,"l":17.06,"c":17.33,"v":10500},{"d":"1999-03-22","o":17.04,"h":17.04,"l":16.83,"c":16.83,"v":18300},{"d":"1999-03-23","o":16.83,"h":17.25,"l":16.5,"c":16.52,"v":14700},{"d":"1999-03-24","o":16.5,"h":17.25,"l":16.25,"c":16.29,"v":60000},{"d":"1999-03-25","o":16.29,"h":16.79,"l":16.23,"c":16.5,"v":12900},{"d":"1999-03-26","o":16.96,"h":17.04,"l":16.96,"c":17.04,"v":45900},{"d":"1999-03-29","o":16.67,"h":17.35,"l":16.67,"c":17.18,"v":11700},{"d":"1999-03-30","o":17.08,"h":18,"l":17.08,"c":18,"v":3300},{"d":"1999-03-31","o":18.04,"h":18.17,"l":17.54,"c":17.54,"v":10200},{"d":"1999-04-01","o":17.67,"h":18.33,"l":17.33,"c":17.33,"v":9600},{"d":"1999-04-05","o":18.12,"h":18.52,"l":17.58,"c":17.67,"v":151200},{"d":"1999-04-06","o":18.17,"h":18.17,"l":17.67,"c":17.67,"v":4500},{"d":"1999-04-07","o":18.67,"h":18.67,"l":17.67,"c":17.67,"v":2700},{"d":"1999-04-08","o":17.33,"h":18,"l":17.33,"c":17.33,"v":2700},{"d":"1999-04-09","o":18.17,"h":18.17,"l":17.33,"c":17.5,"v":21000},{"d":"1999-04-12","o":17.33,"h":17.69,"l":17.33,"c":17.38,"v":6000},{"d":"1999-04-13","o":17.69,"h":17.71,"l":16.67,"c":16.75,"v":19200},{"d":"1999-04-14","o":16.73,"h":16.88,"l":16.33,"c":16.33,"v":25200},{"d":"1999-04-15","o":16.67,"h":16.67,"l":15.33,"c":15.67,"v":10800},{"d":"1999-04-16","o":16,"h":16,"l":15.06,"c":15.06,"v":9600},{"d":"1999-04-19","o":15.21,"h":15.56,"l":15.17,"c":15.33,"v":42600},{"d":"1999-04-20","o":14.9,"h":15.83,"l":14.9,"c":15.46,"v":249000},{"d":"1999-04-21","o":16.33,"h":17.33,"l":16.33,"c":17.25,"v":282000},{"d":"1999-04-22","o":17.33,"h":17.33,"l":17.08,"c":17.08,"v":23100},{"d":"1999-04-23","o":17.08,"h":17.71,"l":17.08,"c":17.71,"v":148500},{"d":"1999-04-26","o":17.79,"h":18.83,"l":17.71,"c":18,"v":27600},{"d":"1999-04-27","o":18.08,"h":18.58,"l":18.08,"c":18.33,"v":21900},{"d":"1999-04-28","o":18.67,"h":18.83,"l":18.46,"c":18.83,"v":15900},{"d":"1999-04-29","o":18.83,"h":18.83,"l":18.5,"c":18.5,"v":6600},{"d":"1999-04-30","o":18.33,"h":18.98,"l":18.33,"c":18.98,"v":7500},{"d":"1999-05-03","o":19,"h":19,"l":18.25,"c":18.71,"v":4500},{"d":"1999-05-04","o":19,"h":19.17,"l":18.75,"c":19,"v":29100},{"d":"1999-05-05","o":19,"h":20.33,"l":19,"c":20.33,"v":24300},{"d":"1999-05-06","o":20,"h":22.33,"l":20,"c":21.33,"v":27000},{"d":"1999-05-07","o":20.83,"h":22,"l":20.83,"c":21.79,"v":78900},{"d":"1999-05-10","o":22.33,"h":26,"l":22.17,"c":23.33,"v":76200},{"d":"1999-05-11","o":24,"h":25.17,"l":23.67,"c":23.83,"v":96300},{"d":"1999-05-12","o":23.83,"h":24.96,"l":23.83,"c":24.67,"v":9300},{"d":"1999-05-13","o":24.67,"h":25,"l":24.67,"c":24.83,"v":73200},{"d":"1999-05-14","o":25,"h":25,"l":23.67,"c":24,"v":39000},{"d":"1999-05-17","o":23.67,"h":23.67,"l":21.83,"c":22.69,"v":73500},{"d":"1999-05-18","o":22,"h":23.48,"l":22,"c":22.9,"v":3300},{"d":"1999-05-19","o":22.17,"h":23.67,"l":22.17,"c":23.08,"v":50100},{"d":"1999-05-20","o":23.18,"h":23.67,"l":23,"c":23.33,"v":72900},{"d":"1999-05-21","o":22.67,"h":23.17,"l":22,"c":22,"v":12000},{"d":"1999-05-24","o":23.62,"h":23.62,"l":21.83,"c":22.38,"v":20700},{"d":"1999-05-25","o":22.25,"h":22.75,"l":21.83,"c":22.44,"v":73200},{"d":"1999-05-26","o":22.25,"h":23.17,"l":22.25,"c":23.17,"v":41100},{"d":"1999-05-27","o":22,"h":22.21,"l":21.75,"c":22.21,"v":11400},{"d":"1999-05-28","o":22.67,"h":23,"l":21.33,"c":22.67,"v":2700},{"d":"1999-06-01","o":21.42,"h":22.5,"l":20.33,"c":21.84,"v":15600},{"d":"1999-06-02","o":21.83,"h":22.5,"l":20.67,"c":22.33,"v":14400},{"d":"1999-06-03","o":21.67,"h":22.08,"l":20.83,"c":22.08,"v":8700},{"d":"1999-06-04","o":22.25,"h":22.33,"l":21.71,"c":21.71,"v":16500},{"d":"1999-06-07","o":21.62,"h":22.67,"l":21.38,"c":22.33,"v":25200},{"d":"1999-06-08","o":22.42,"h":22.67,"l":22.17,"c":22.19,"v":35400},{"d":"1999-06-09","o":22.67,"h":22.67,"l":22.04,"c":22.04,"v":33600},{"d":"1999-06-10","o":22,"h":22,"l":21.33,"c":21.83,"v":16200},{"d":"1999-06-11","o":21.17,"h":22.5,"l":20.67,"c":20.67,"v":11400},{"d":"1999-06-14","o":21.29,"h":21.29,"l":20.33,"c":20.33,"v":600},{"d":"1999-06-15","o":20.33,"h":21.67,"l":20.33,"c":21.67,"v":6900},{"d":"1999-06-16","o":21.65,"h":22.5,"l":20.73,"c":22.25,"v":74100},{"d":"1999-06-17","o":22.67,"h":22.67,"l":22.33,"c":22.33,"v":6900},{"d":"1999-06-18","o":22.33,"h":22.38,"l":22.29,"c":22.38,"v":3300},{"d":"1999-06-21","o":22.42,"h":22.5,"l":22.42,"c":22.5,"v":3000},{"d":"1999-06-22","o":22.5,"h":22.52,"l":22.46,"c":22.46,"v":10500},{"d":"1999-06-23","o":22.38,"h":22.38,"l":22.29,"c":22.33,"v":9600},{"d":"1999-06-24","o":22.29,"h":22.38,"l":22.17,"c":22.17,"v":23700},{"d":"1999-06-25","o":22.12,"h":22.12,"l":22.12,"c":22.12,"v":1800},{"d":"1999-06-28","o":22.15,"h":22.23,"l":22.15,"c":22.17,"v":6600},{"d":"1999-06-29","o":22.23,"h":22.33,"l":22.23,"c":22.33,"v":56700},{"d":"1999-06-30","o":22.38,"h":22.88,"l":22.38,"c":22.88,"v":37200},{"d":"1999-07-01","o":22.92,"h":22.92,"l":22.71,"c":22.85,"v":8700},{"d":"1999-07-02","o":22.9,"h":23.17,"l":22.9,"c":23.12,"v":7500},{"d":"1999-07-06","o":23.12,"h":23.12,"l":23.12,"c":23.12,"v":12000},{"d":"1999-07-07","o":23.08,"h":23.12,"l":23.04,"c":23.06,"v":9600},{"d":"1999-07-08","o":23.06,"h":23.06,"l":22.94,"c":22.96,"v":33000},{"d":"1999-07-09","o":22.92,"h":22.92,"l":22.81,"c":22.88,"v":16800},{"d":"1999-07-12","o":22.83,"h":22.83,"l":22.79,"c":22.83,"v":2400},{"d":"1999-07-13","o":22.79,"h":22.83,"l":22.79,"c":22.83,"v":90300},{"d":"1999-07-14","o":22.79,"h":22.79,"l":22.75,"c":22.79,"v":4200},{"d":"1999-07-15","o":22.77,"h":22.85,"l":22.69,"c":22.83,"v":13500},{"d":"1999-07-16","o":22.88,"h":22.96,"l":22.79,"c":22.79,"v":19200},{"d":"1999-07-19","o":22.75,"h":22.75,"l":22.54,"c":22.62,"v":33900},{"d":"1999-07-20","o":22.67,"h":22.71,"l":22.67,"c":22.71,"v":5700},{"d":"1999-07-21","o":22.71,"h":22.75,"l":22.65,"c":22.67,"v":18900},{"d":"1999-07-22","o":22.67,"h":22.71,"l":22.62,"c":22.71,"v":4200},{"d":"1999-07-23","o":22.71,"h":22.75,"l":22.69,"c":22.75,"v":4200},{"d":"1999-07-26","o":22.71,"h":22.71,"l":22.62,"c":22.67,"v":7800},{"d":"1999-07-27","o":22.62,"h":22.67,"l":22.58,"c":22.67,"v":16200},{"d":"1999-07-28","o":22.62,"h":22.62,"l":22.46,"c":22.46,"v":5400},{"d":"1999-07-29","o":22.46,"h":22.46,"l":22.4,"c":22.4,"v":2400},{"d":"1999-07-30","o":22.35,"h":22.44,"l":22.35,"c":22.38,"v":9600},{"d":"1999-08-02","o":22.31,"h":22.94,"l":22.06,"c":22.94,"v":6100},{"d":"1999-08-03","o":22.94,"h":22.94,"l":21.94,"c":21.94,"v":7100},{"d":"1999-08-04","o":21.94,"h":21.94,"l":21.38,"c":21.38,"v":9600},{"d":"1999-08-05","o":21.25,"h":21.25,"l":20.69,"c":20.81,"v":27700},{"d":"1999-08-06","o":20.56,"h":20.69,"l":20.38,"c":20.62,"v":9500},{"d":"1999-08-09","o":20.75,"h":21,"l":20.75,"c":20.88,"v":3600},{"d":"1999-08-10","o":20.88,"h":20.88,"l":20.56,"c":20.75,"v":20600},{"d":"1999-08-11","o":21,"h":21,"l":20.62,"c":20.75,"v":11800},{"d":"1999-08-12","o":20.62,"h":20.62,"l":20,"c":20,"v":32300},{"d":"1999-08-13","o":20,"h":20.12,"l":20,"c":20.12,"v":8000},{"d":"1999-08-16","o":20.25,"h":20.25,"l":20.19,"c":20.25,"v":1700},{"d":"1999-08-17","o":20.12,"h":20.12,"l":20,"c":20.12,"v":7200},{"d":"1999-08-18","o":20.06,"h":20.06,"l":19.88,"c":20,"v":5200},{"d":"1999-08-19","o":20,"h":20,"l":20,"c":20,"v":11600},{"d":"1999-08-20","o":20,"h":20.25,"l":20,"c":20.25,"v":7300},{"d":"1999-08-23","o":20,"h":20.12,"l":19.75,"c":20,"v":10400},{"d":"1999-08-24","o":20,"h":20.25,"l":20,"c":20.19,"v":15000},{"d":"1999-08-25","o":20.31,"h":20.44,"l":20.06,"c":20.19,"v":8800},{"d":"1999-08-26","o":20.12,"h":20.19,"l":20,"c":20.12,"v":9300},{"d":"1999-08-27","o":20.06,"h":20.06,"l":20,"c":20,"v":2900},{"d":"1999-08-30","o":20,"h":20,"l":19.94,"c":19.94,"v":3700},{"d":"1999-08-31","o":19.94,"h":19.94,"l":19.75,"c":19.81,"v":7800},{"d":"1999-09-01","o":19.75,"h":20.12,"l":19.75,"c":19.94,"v":6900},{"d":"1999-09-02","o":19.88,"h":19.94,"l":19.81,"c":19.94,"v":3200},{"d":"1999-09-03","o":19.81,"h":19.94,"l":19.5,"c":19.75,"v":14400},{"d":"1999-09-07","o":19.75,"h":19.75,"l":19.5,"c":19.5,"v":10600},{"d":"1999-09-08","o":19.5,"h":19.5,"l":19.38,"c":19.38,"v":13100},{"d":"1999-09-09","o":19.38,"h":19.44,"l":19.38,"c":19.44,"v":26800},{"d":"1999-09-10","o":19.38,"h":19.44,"l":19.38,"c":19.38,"v":2000},{"d":"1999-09-13","o":19.5,"h":19.62,"l":19.06,"c":19.5,"v":18900},{"d":"1999-09-14","o":19.75,"h":19.75,"l":19.38,"c":19.38,"v":8100},{"d":"1999-09-15","o":19.38,"h":19.5,"l":19.25,"c":19.5,"v":1000},{"d":"1999-09-16","o":19.5,"h":19.5,"l":19.38,"c":19.38,"v":3900},{"d":"1999-09-17","o":19.38,"h":19.38,"l":19.25,"c":19.25,"v":11300},{"d":"1999-09-20","o":19.25,"h":19.25,"l":19,"c":19,"v":9900},{"d":"1999-09-21","o":19,"h":19,"l":18.88,"c":18.88,"v":6400},{"d":"1999-09-22","o":18.88,"h":18.88,"l":18.75,"c":18.75,"v":2500},{"d":"1999-09-23","o":18.75,"h":19.12,"l":18.69,"c":18.69,"v":29200},{"d":"1999-09-24","o":18.62,"h":18.62,"l":18.44,"c":18.44,"v":4700},{"d":"1999-09-27","o":18.5,"h":18.5,"l":17.88,"c":17.88,"v":6600},{"d":"1999-09-28","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":6700},{"d":"1999-09-29","o":17.5,"h":18.5,"l":17.38,"c":18.38,"v":23000},{"d":"1999-09-30","o":18.38,"h":19.94,"l":18.38,"c":19.94,"v":69900},{"d":"1999-10-01","o":19.81,"h":19.81,"l":19,"c":19.06,"v":22600},{"d":"1999-10-04","o":19,"h":19.06,"l":18.62,"c":18.69,"v":10000},{"d":"1999-10-05","o":18.69,"h":18.69,"l":18.5,"c":18.5,"v":2300},{"d":"1999-10-06","o":18.38,"h":18.38,"l":17.81,"c":17.94,"v":5400},{"d":"1999-10-07","o":17.81,"h":17.81,"l":17,"c":17,"v":12600},{"d":"1999-10-08","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":4700},{"d":"1999-10-11","o":16.56,"h":16.69,"l":16.5,"c":16.56,"v":4200},{"d":"1999-10-12","o":16.5,"h":16.75,"l":16.5,"c":16.62,"v":7500},{"d":"1999-10-13","o":16.5,"h":16.5,"l":16.31,"c":16.31,"v":13800},{"d":"1999-10-14","o":16.19,"h":16.31,"l":16.06,"c":16.19,"v":19600},{"d":"1999-10-15","o":16.12,"h":16.5,"l":16.12,"c":16.5,"v":8300},{"d":"1999-10-18","o":16.44,"h":16.44,"l":16,"c":16.19,"v":7700},{"d":"1999-10-19","o":16.19,"h":16.19,"l":16,"c":16.06,"v":3500},{"d":"1999-10-20","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":200},{"d":"1999-10-21","o":16.12,"h":16.88,"l":16.12,"c":16.88,"v":7900},{"d":"1999-10-22","o":16.94,"h":17.69,"l":16.94,"c":17.69,"v":6900},{"d":"1999-10-25","o":17.56,"h":17.62,"l":17.38,"c":17.5,"v":2500},{"d":"1999-10-26","o":17.38,"h":17.5,"l":17.25,"c":17.38,"v":2800},{"d":"1999-10-27","o":17.44,"h":17.62,"l":17.38,"c":17.38,"v":3700},{"d":"1999-10-28","o":17.38,"h":18.25,"l":17.38,"c":18.25,"v":8600},{"d":"1999-10-29","o":18.12,"h":18.38,"l":18,"c":18.38,"v":5800},{"d":"1999-11-01","o":18.25,"h":18.69,"l":18.19,"c":18.62,"v":5100},{"d":"1999-11-02","o":18.69,"h":19.25,"l":18.19,"c":18.19,"v":26200},{"d":"1999-11-03","o":18.25,"h":18.25,"l":17.75,"c":17.88,"v":8400},{"d":"1999-11-04","o":18,"h":18.38,"l":17.38,"c":17.38,"v":12200},{"d":"1999-11-05","o":17.38,"h":17.56,"l":17,"c":17.19,"v":9800},{"d":"1999-11-08","o":17.06,"h":17.06,"l":16.62,"c":16.62,"v":6200},{"d":"1999-11-09","o":16.56,"h":16.56,"l":16.38,"c":16.38,"v":7600},{"d":"1999-11-10","o":16.25,"h":16.25,"l":15.5,"c":15.62,"v":17800},{"d":"1999-11-11","o":15.56,"h":16,"l":15.56,"c":15.88,"v":19100},{"d":"1999-11-12","o":15.81,"h":16,"l":15.81,"c":16,"v":7700},{"d":"1999-11-15","o":16.12,"h":16.5,"l":16.12,"c":16.38,"v":5100},{"d":"1999-11-16","o":16.12,"h":16.25,"l":16.12,"c":16.25,"v":69900},{"d":"1999-11-17","o":16.38,"h":16.44,"l":16,"c":16.12,"v":17600},{"d":"1999-11-18","o":16.19,"h":16.25,"l":16.12,"c":16.25,"v":11500},{"d":"1999-11-19","o":16.12,"h":16.25,"l":16,"c":16.25,"v":7500},{"d":"1999-11-22","o":16.5,"h":18.38,"l":16.5,"c":17.75,"v":67000},{"d":"1999-11-23","o":17.5,"h":20.56,"l":17.38,"c":19.25,"v":32400},{"d":"1999-11-24","o":19.25,"h":19.25,"l":18.81,"c":19.19,"v":23600},{"d":"1999-11-26","o":19.38,"h":19.75,"l":19.25,"c":19.75,"v":4500},{"d":"1999-11-29","o":19.88,"h":19.88,"l":19.25,"c":19.38,"v":9200},{"d":"1999-11-30","o":19.25,"h":19.38,"l":19,"c":19.38,"v":10900},{"d":"1999-12-01","o":19.25,"h":19.5,"l":19.12,"c":19.31,"v":40800},{"d":"1999-12-02","o":19.56,"h":19.56,"l":19.44,"c":19.5,"v":4200},{"d":"1999-12-03","o":19.5,"h":19.88,"l":19.5,"c":19.56,"v":10400},{"d":"1999-12-06","o":19.62,"h":20,"l":19.56,"c":19.75,"v":4600},{"d":"1999-12-07","o":19.94,"h":20.31,"l":19.94,"c":20,"v":17000},{"d":"1999-12-08","o":20,"h":22.5,"l":20,"c":22.5,"v":36400},{"d":"1999-12-09","o":22.25,"h":23.62,"l":22.25,"c":22.62,"v":84800},{"d":"1999-12-10","o":22.75,"h":22.75,"l":22.38,"c":22.5,"v":3500},{"d":"1999-12-13","o":22.38,"h":22.5,"l":21.75,"c":21.75,"v":31300},{"d":"1999-12-14","o":21.62,"h":21.62,"l":21.38,"c":21.38,"v":800},{"d":"1999-12-15","o":21.31,"h":21.38,"l":20.88,"c":21.12,"v":6200},{"d":"1999-12-16","o":20.88,"h":21.19,"l":20.31,"c":20.31,"v":10200},{"d":"1999-12-17","o":20.38,"h":20.38,"l":19.94,"c":19.94,"v":7500},{"d":"1999-12-20","o":20,"h":20.19,"l":20,"c":20,"v":4300},{"d":"1999-12-21","o":20,"h":20,"l":19,"c":19.44,"v":9100},{"d":"1999-12-22","o":19.44,"h":19.5,"l":19.38,"c":19.38,"v":12500},{"d":"1999-12-23","o":19.44,"h":19.44,"l":18.94,"c":18.94,"v":21500},{"d":"1999-12-27","o":18.94,"h":19.44,"l":18.88,"c":19.44,"v":42300},{"d":"1999-12-28","o":19.12,"h":19.12,"l":18.62,"c":18.88,"v":40100},{"d":"1999-12-29","o":18.75,"h":19,"l":18.75,"c":19,"v":6200},{"d":"1999-12-30","o":19.25,"h":19.38,"l":19.12,"c":19.12,"v":15100},{"d":"1999-12-31","o":19.25,"h":20.19,"l":19.25,"c":20.19,"v":12700},{"d":"2000-01-03","o":19.94,"h":19.94,"l":19.31,"c":19.31,"v":4100},{"d":"2000-01-04","o":19.19,"h":19.19,"l":18.81,"c":18.81,"v":3900},{"d":"2000-01-05","o":18.31,"h":18.31,"l":17.75,"c":17.81,"v":15000},{"d":"2000-01-06","o":17.75,"h":18.5,"l":17.75,"c":18.5,"v":66500},{"d":"2000-01-07","o":18.5,"h":19,"l":18.5,"c":19,"v":11000},{"d":"2000-01-10","o":19,"h":19.25,"l":19,"c":19.12,"v":10100},{"d":"2000-01-11","o":19,"h":19.12,"l":19,"c":19,"v":19000},{"d":"2000-01-12","o":19,"h":19.88,"l":19,"c":19.38,"v":11400},{"d":"2000-01-13","o":19,"h":19.12,"l":19,"c":19,"v":77600},{"d":"2000-01-14","o":19.12,"h":19.12,"l":18.75,"c":18.75,"v":2200},{"d":"2000-01-18","o":18.75,"h":19.12,"l":18.31,"c":18.31,"v":5600},{"d":"2000-01-19","o":18.31,"h":18.88,"l":18.31,"c":18.88,"v":9900},{"d":"2000-01-20","o":18.75,"h":19.38,"l":18.75,"c":19.25,"v":12500},{"d":"2000-01-21","o":19.25,"h":19.5,"l":19.25,"c":19.31,"v":6100},{"d":"2000-01-24","o":19.31,"h":20.75,"l":19.31,"c":20.75,"v":20000},{"d":"2000-01-25","o":20.75,"h":20.75,"l":20,"c":20,"v":4600},{"d":"2000-01-26","o":19.88,"h":20.56,"l":19.75,"c":20,"v":12200},{"d":"2000-01-27","o":19.62,"h":19.75,"l":19.5,"c":19.75,"v":3500},{"d":"2000-01-28","o":19.62,"h":19.62,"l":19.19,"c":19.31,"v":4800},{"d":"2000-01-31","o":19.19,"h":19.75,"l":19.19,"c":19.56,"v":3900},{"d":"2000-02-01","o":19.56,"h":19.62,"l":19.38,"c":19.38,"v":4500},{"d":"2000-02-02","o":19.25,"h":19.31,"l":19.25,"c":19.31,"v":1100},{"d":"2000-02-03","o":19.19,"h":19.25,"l":19.12,"c":19.12,"v":1900},{"d":"2000-02-04","o":19.19,"h":19.19,"l":18.94,"c":18.94,"v":2500},{"d":"2000-02-07","o":19,"h":19.25,"l":19,"c":19.12,"v":11100},{"d":"2000-02-08","o":19.31,"h":19.5,"l":19.12,"c":19.19,"v":23600},{"d":"2000-02-09","o":19.06,"h":19.12,"l":19,"c":19.06,"v":14400},{"d":"2000-02-10","o":19.03,"h":19.06,"l":18.75,"c":18.81,"v":11200},{"d":"2000-02-11","o":18.88,"h":19,"l":18.5,"c":18.5,"v":9600},{"d":"2000-02-14","o":18.5,"h":18.56,"l":18.38,"c":18.38,"v":12000},{"d":"2000-02-15","o":18.25,"h":18.38,"l":18.25,"c":18.25,"v":2100},{"d":"2000-02-16","o":18.31,"h":18.31,"l":18,"c":18,"v":32700},{"d":"2000-02-17","o":17.88,"h":17.88,"l":17.62,"c":17.62,"v":4800},{"d":"2000-02-18","o":17.69,"h":17.69,"l":17.5,"c":17.56,"v":7300},{"d":"2000-02-22","o":17.38,"h":17.38,"l":16.62,"c":16.62,"v":52200},{"d":"2000-02-23","o":16.62,"h":16.62,"l":16.25,"c":16.38,"v":12000},{"d":"2000-02-24","o":16.5,"h":16.88,"l":16.44,"c":16.88,"v":4600},{"d":"2000-02-25","o":16.81,"h":16.94,"l":16.81,"c":16.94,"v":1600},{"d":"2000-02-28","o":16.88,"h":17.06,"l":16.69,"c":17,"v":2200},{"d":"2000-02-29","o":17,"h":17,"l":16.62,"c":16.94,"v":23800},{"d":"2000-03-01","o":16.81,"h":16.88,"l":16.5,"c":16.75,"v":6400},{"d":"2000-03-02","o":16.88,"h":16.88,"l":16.38,"c":16.44,"v":7100},{"d":"2000-03-03","o":16.25,"h":16.25,"l":16,"c":16.12,"v":37000},{"d":"2000-03-06","o":16.25,"h":16.25,"l":16.12,"c":16.12,"v":15800},{"d":"2000-03-07","o":16,"h":16,"l":15.75,"c":16,"v":19900},{"d":"2000-03-08","o":15.25,"h":16,"l":15.25,"c":16,"v":79100},{"d":"2000-03-09","o":16.12,"h":16.38,"l":16.06,"c":16.38,"v":6300},{"d":"2000-03-10","o":16.69,"h":16.69,"l":16.62,"c":16.62,"v":17600},{"d":"2000-03-13","o":16.62,"h":16.62,"l":16.25,"c":16.25,"v":9800},{"d":"2000-03-14","o":16.25,"h":16.69,"l":16.25,"c":16.69,"v":7700},{"d":"2000-03-15","o":16.66,"h":16.69,"l":16.31,"c":16.5,"v":9400},{"d":"2000-03-16","o":16.5,"h":16.5,"l":16.31,"c":16.5,"v":6900},{"d":"2000-03-17","o":16.38,"h":17,"l":16.38,"c":16.62,"v":23100},{"d":"2000-03-20","o":16.62,"h":16.75,"l":16.5,"c":16.62,"v":9600},{"d":"2000-03-21","o":16.44,"h":16.62,"l":16.44,"c":16.5,"v":58000},{"d":"2000-03-22","o":16.5,"h":16.5,"l":16.38,"c":16.38,"v":5200},{"d":"2000-03-23","o":16.25,"h":16.44,"l":16.12,"c":16.31,"v":8900},{"d":"2000-03-24","o":16.19,"h":16.44,"l":16.12,"c":16.12,"v":7300},{"d":"2000-03-27","o":16.12,"h":16.44,"l":16.12,"c":16.38,"v":9200},{"d":"2000-03-28","o":16.44,"h":16.44,"l":16,"c":16,"v":18100},{"d":"2000-03-29","o":16,"h":16,"l":16,"c":16,"v":5100},{"d":"2000-03-30","o":16,"h":16,"l":15.5,"c":15.5,"v":13200},{"d":"2000-03-31","o":15.62,"h":15.62,"l":15.5,"c":15.5,"v":12800},{"d":"2000-04-03","o":15.56,"h":15.75,"l":15.5,"c":15.5,"v":4900},{"d":"2000-04-04","o":15.5,"h":15.56,"l":15.19,"c":15.25,"v":11900},{"d":"2000-04-05","o":15.38,"h":15.69,"l":15.38,"c":15.56,"v":5700},{"d":"2000-04-06","o":15.69,"h":16,"l":15.69,"c":15.94,"v":37000},{"d":"2000-04-07","o":15.94,"h":15.94,"l":15.75,"c":15.75,"v":2000},{"d":"2000-04-10","o":15.88,"h":15.88,"l":15.69,"c":15.69,"v":3100},{"d":"2000-04-11","o":15.69,"h":15.75,"l":15.5,"c":15.5,"v":2800},{"d":"2000-04-12","o":15.5,"h":15.69,"l":15.5,"c":15.62,"v":2900},{"d":"2000-04-13","o":15.62,"h":16.12,"l":15.5,"c":16.12,"v":43400},{"d":"2000-04-14","o":16.12,"h":16.12,"l":15.88,"c":15.88,"v":8500},{"d":"2000-04-17","o":16,"h":16,"l":15.5,"c":15.62,"v":8400},{"d":"2000-04-18","o":15.5,"h":15.5,"l":15.19,"c":15.25,"v":3400},{"d":"2000-04-19","o":15.25,"h":15.25,"l":14.69,"c":14.69,"v":35000},{"d":"2000-04-20","o":14.75,"h":15.25,"l":14.62,"c":15,"v":50800},{"d":"2000-04-24","o":15,"h":15,"l":14.88,"c":14.88,"v":6500},{"d":"2000-04-25","o":14.88,"h":14.88,"l":14.5,"c":14.56,"v":39600},{"d":"2000-04-26","o":14.5,"h":14.75,"l":14.5,"c":14.5,"v":40600},{"d":"2000-04-27","o":14.5,"h":14.88,"l":14.5,"c":14.69,"v":13700},{"d":"2000-04-28","o":14.81,"h":15,"l":14.81,"c":15,"v":3300},{"d":"2000-05-01","o":15.06,"h":15.38,"l":15.06,"c":15.38,"v":6600},{"d":"2000-05-02","o":15.25,"h":15.5,"l":15.12,"c":15.25,"v":54900},{"d":"2000-05-03","o":15.25,"h":15.38,"l":15.25,"c":15.31,"v":49500},{"d":"2000-05-04","o":15.31,"h":15.44,"l":15.31,"c":15.44,"v":4100},{"d":"2000-05-05","o":15.31,"h":15.38,"l":15.31,"c":15.31,"v":20400},{"d":"2000-05-08","o":15.31,"h":15.5,"l":15.31,"c":15.5,"v":3600},{"d":"2000-05-09","o":15.44,"h":15.44,"l":15,"c":15.06,"v":38600},{"d":"2000-05-10","o":15.06,"h":15.06,"l":14.94,"c":15,"v":17600},{"d":"2000-05-11","o":15,"h":15,"l":14.88,"c":15,"v":46900},{"d":"2000-05-12","o":15.06,"h":15.06,"l":15,"c":15.06,"v":33000},{"d":"2000-05-15","o":15.06,"h":15.25,"l":15,"c":15.06,"v":14200},{"d":"2000-05-16","o":15.19,"h":15.88,"l":15.19,"c":15.75,"v":17600},{"d":"2000-05-17","o":15.5,"h":15.5,"l":15.25,"c":15.25,"v":11700},{"d":"2000-05-18","o":15.25,"h":15.38,"l":15.25,"c":15.31,"v":10300},{"d":"2000-05-19","o":15.25,"h":15.56,"l":15.19,"c":15.56,"v":20800},{"d":"2000-05-22","o":15.44,"h":15.44,"l":15.25,"c":15.38,"v":4400},{"d":"2000-05-23","o":15.38,"h":16.25,"l":15.38,"c":15.62,"v":69300},{"d":"2000-05-24","o":15.62,"h":15.94,"l":15.5,"c":15.75,"v":53600},{"d":"2000-05-25","o":15.94,"h":16.12,"l":15.88,"c":15.94,"v":36700},{"d":"2000-05-26","o":15.81,"h":15.81,"l":15.5,"c":15.5,"v":3300},{"d":"2000-05-30","o":15.5,"h":15.56,"l":15.31,"c":15.38,"v":5100},{"d":"2000-05-31","o":15.38,"h":15.44,"l":15.12,"c":15.19,"v":14300},{"d":"2000-06-01","o":15.12,"h":15.31,"l":15.12,"c":15.12,"v":23600},{"d":"2000-06-02","o":15.12,"h":15.25,"l":15.12,"c":15.25,"v":25100},{"d":"2000-06-05","o":15,"h":15.25,"l":15,"c":15.12,"v":29300},{"d":"2000-06-06","o":15.12,"h":15.19,"l":15.06,"c":15.19,"v":18900},{"d":"2000-06-07","o":15.19,"h":15.25,"l":15.12,"c":15.12,"v":19600},{"d":"2000-06-08","o":15.12,"h":15.19,"l":15.06,"c":15.06,"v":4800},{"d":"2000-06-09","o":15.06,"h":15.12,"l":15,"c":15,"v":9300},{"d":"2000-06-12","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":6900},{"d":"2000-06-13","o":14.62,"h":14.69,"l":14.5,"c":14.62,"v":7600},{"d":"2000-06-14","o":14.5,"h":14.5,"l":14.25,"c":14.31,"v":13000},{"d":"2000-06-15","o":14.25,"h":14.25,"l":13.81,"c":13.81,"v":25000},{"d":"2000-06-16","o":13.94,"h":14,"l":13.81,"c":13.81,"v":17200},{"d":"2000-06-19","o":13.75,"h":13.88,"l":13.75,"c":13.88,"v":10100},{"d":"2000-06-20","o":13.88,"h":13.88,"l":13.81,"c":13.81,"v":11100},{"d":"2000-06-21","o":13.56,"h":13.62,"l":13.12,"c":13.5,"v":13200},{"d":"2000-06-22","o":13.56,"h":13.56,"l":13.19,"c":13.31,"v":6600},{"d":"2000-06-23","o":13.31,"h":13.38,"l":13.12,"c":13.38,"v":11000},{"d":"2000-06-26","o":13.5,"h":13.56,"l":13.5,"c":13.56,"v":44400},{"d":"2000-06-27","o":13.56,"h":13.62,"l":13.5,"c":13.56,"v":15600},{"d":"2000-06-28","o":13.56,"h":13.56,"l":13.5,"c":13.56,"v":14700},{"d":"2000-06-29","o":13.62,"h":14.19,"l":13.62,"c":14.19,"v":16200},{"d":"2000-06-30","o":14.12,"h":14.56,"l":13.12,"c":14.56,"v":116800},{"d":"2000-07-03","o":14.56,"h":14.56,"l":14.5,"c":14.5,"v":1300},{"d":"2000-07-05","o":14.38,"h":14.38,"l":13.88,"c":13.88,"v":6600},{"d":"2000-07-06","o":13.88,"h":14,"l":13.81,"c":13.94,"v":5100},{"d":"2000-07-07","o":13.88,"h":13.94,"l":13.62,"c":13.62,"v":11200},{"d":"2000-07-10","o":13.88,"h":14.06,"l":13.88,"c":14,"v":4100},{"d":"2000-07-11","o":14.12,"h":14.5,"l":14.12,"c":14.38,"v":9500},{"d":"2000-07-12","o":14.38,"h":14.38,"l":13.94,"c":13.94,"v":13000},{"d":"2000-07-13","o":13.94,"h":14.19,"l":13.94,"c":14.19,"v":2600},{"d":"2000-07-14","o":14.25,"h":14.38,"l":14.25,"c":14.38,"v":5200},{"d":"2000-07-17","o":14.31,"h":14.31,"l":14.06,"c":14.06,"v":5800},{"d":"2000-07-18","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":2500},{"d":"2000-07-19","o":14,"h":14,"l":14,"c":14,"v":10800},{"d":"2000-07-20","o":14,"h":14.75,"l":14,"c":14.69,"v":69300},{"d":"2000-07-21","o":14.69,"h":14.69,"l":14.62,"c":14.62,"v":18100},{"d":"2000-07-24","o":14.62,"h":14.69,"l":14.25,"c":14.62,"v":9500},{"d":"2000-07-25","o":14.56,"h":14.69,"l":14.5,"c":14.69,"v":12200},{"d":"2000-07-26","o":14.62,"h":14.94,"l":14.56,"c":14.81,"v":68400},{"d":"2000-07-27","o":14.69,"h":14.75,"l":14.62,"c":14.75,"v":6800},{"d":"2000-07-28","o":14.88,"h":15.19,"l":14.88,"c":15.19,"v":11600},{"d":"2000-07-31","o":15.31,"h":15.31,"l":14.88,"c":14.94,"v":3900},{"d":"2000-08-01","o":14.88,"h":15.25,"l":14.88,"c":15,"v":25500},{"d":"2000-08-02","o":15,"h":15,"l":14.94,"c":15,"v":5300},{"d":"2000-08-03","o":14.88,"h":14.88,"l":14.75,"c":14.88,"v":14000},{"d":"2000-08-04","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":900},{"d":"2000-08-07","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":400},{"d":"2000-08-08","o":15,"h":15.62,"l":15,"c":15.62,"v":6100},{"d":"2000-08-09","o":15.62,"h":15.62,"l":15.25,"c":15.5,"v":29200},{"d":"2000-08-10","o":15.38,"h":15.38,"l":14.94,"c":14.94,"v":12200},{"d":"2000-08-11","o":15.06,"h":15.62,"l":15,"c":15.62,"v":5200},{"d":"2000-08-14","o":15.62,"h":15.88,"l":15.38,"c":15.62,"v":118400},{"d":"2000-08-15","o":15.62,"h":15.62,"l":15.5,"c":15.5,"v":2100},{"d":"2000-08-16","o":15.62,"h":15.94,"l":15.62,"c":15.62,"v":3100},{"d":"2000-08-17","o":15.75,"h":16.12,"l":15.75,"c":16.12,"v":3300},{"d":"2000-08-18","o":16.5,"h":17,"l":16.5,"c":17,"v":4300},{"d":"2000-08-21","o":16.75,"h":16.81,"l":16.75,"c":16.81,"v":9400},{"d":"2000-08-22","o":16.88,"h":17.25,"l":16.81,"c":17.19,"v":19900},{"d":"2000-08-23","o":17.25,"h":17.38,"l":17,"c":17.19,"v":5100},{"d":"2000-08-24","o":17.19,"h":17.31,"l":17.06,"c":17.06,"v":4100},{"d":"2000-08-25","o":17,"h":17,"l":17,"c":17,"v":4000},{"d":"2000-08-28","o":17,"h":17,"l":16.75,"c":16.75,"v":1200},{"d":"2000-08-29","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":1100},{"d":"2000-08-30","o":16.94,"h":16.94,"l":16.62,"c":16.75,"v":16500},{"d":"2000-08-31","o":16.88,"h":17.19,"l":16.88,"c":16.88,"v":6100},{"d":"2000-09-01","o":17,"h":17.25,"l":17,"c":17.12,"v":13100},{"d":"2000-09-05","o":16.88,"h":16.94,"l":16.56,"c":16.56,"v":10400},{"d":"2000-09-06","o":16.56,"h":16.56,"l":16,"c":16,"v":6500},{"d":"2000-09-07","o":16.06,"h":16.5,"l":16.06,"c":16.38,"v":2400},{"d":"2000-09-08","o":16.5,"h":16.5,"l":16.38,"c":16.38,"v":7200},{"d":"2000-09-11","o":16.5,"h":16.5,"l":16.06,"c":16.06,"v":3500},{"d":"2000-09-12","o":16,"h":16,"l":16,"c":16,"v":400},{"d":"2000-09-13","o":16,"h":16.5,"l":16,"c":16.5,"v":3100},{"d":"2000-09-14","o":16.62,"h":18,"l":16.38,"c":18,"v":28000},{"d":"2000-09-15","o":18.06,"h":18.5,"l":18,"c":18.06,"v":20600},{"d":"2000-09-18","o":18.19,"h":18.25,"l":18,"c":18,"v":5500},{"d":"2000-09-19","o":17.88,"h":17.94,"l":17.88,"c":17.88,"v":600},{"d":"2000-09-20","o":17.88,"h":17.88,"l":17.44,"c":17.44,"v":9100},{"d":"2000-09-21","o":17.38,"h":17.62,"l":17.25,"c":17.5,"v":11000},{"d":"2000-09-22","o":16.88,"h":17.19,"l":16.88,"c":17.06,"v":52300},{"d":"2000-09-25","o":17,"h":17.25,"l":17,"c":17.12,"v":56700},{"d":"2000-09-26","o":17.06,"h":17.25,"l":17,"c":17,"v":17700},{"d":"2000-09-27","o":17.25,"h":17.75,"l":17.25,"c":17.75,"v":4500},{"d":"2000-09-28","o":17.75,"h":18,"l":17.69,"c":18,"v":27300},{"d":"2000-09-29","o":18,"h":18.38,"l":17.62,"c":17.62,"v":92000},{"d":"2000-10-02","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":4300},{"d":"2000-10-03","o":17.75,"h":18.12,"l":17.75,"c":18,"v":14600},{"d":"2000-10-04","o":18,"h":18.44,"l":18,"c":18.44,"v":30300},{"d":"2000-10-05","o":18.31,"h":18.38,"l":18.12,"c":18.38,"v":5600},{"d":"2000-10-06","o":18.38,"h":18.88,"l":18.25,"c":18.88,"v":38100},{"d":"2000-10-09","o":19,"h":19.62,"l":19,"c":19.25,"v":9200},{"d":"2000-10-10","o":19.12,"h":19.12,"l":19,"c":19,"v":3000},{"d":"2000-10-11","o":18.88,"h":18.88,"l":18.25,"c":18.38,"v":8900},{"d":"2000-10-12","o":18.38,"h":18.38,"l":18.25,"c":18.25,"v":4300},{"d":"2000-10-13","o":18.06,"h":18.25,"l":18,"c":18.25,"v":9500},{"d":"2000-10-16","o":18,"h":18.38,"l":18,"c":18.12,"v":2200},{"d":"2000-10-17","o":18,"h":18,"l":17.75,"c":17.75,"v":2000},{"d":"2000-10-18","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":200},{"d":"2000-10-19","o":18,"h":19.5,"l":18,"c":19.5,"v":24300},{"d":"2000-10-20","o":19.69,"h":20.38,"l":19.69,"c":20.38,"v":30600},{"d":"2000-10-23","o":20.5,"h":20.88,"l":20.5,"c":20.81,"v":9700},{"d":"2000-10-24","o":20.69,"h":20.75,"l":20.38,"c":20.75,"v":9400},{"d":"2000-10-25","o":21,"h":21.12,"l":20.62,"c":20.62,"v":9300},{"d":"2000-10-26","o":20.5,"h":20.5,"l":19.88,"c":20.38,"v":6500},{"d":"2000-10-27","o":20.25,"h":22.25,"l":20.25,"c":22.25,"v":12200},{"d":"2000-10-30","o":22,"h":22,"l":21.62,"c":22,"v":2700},{"d":"2000-10-31","o":21.88,"h":22,"l":21.38,"c":21.88,"v":33100},{"d":"2000-11-01","o":21.88,"h":21.94,"l":21.88,"c":21.94,"v":1100},{"d":"2000-11-02","o":21.94,"h":21.94,"l":21.81,"c":21.81,"v":7900},{"d":"2000-11-03","o":21.56,"h":21.56,"l":21,"c":21,"v":3200},{"d":"2000-11-06","o":20.75,"h":20.75,"l":20.25,"c":20.25,"v":1500},{"d":"2000-11-07","o":20.25,"h":20.62,"l":20.25,"c":20.25,"v":7000},{"d":"2000-11-08","o":19.88,"h":19.88,"l":19.75,"c":19.75,"v":25400},{"d":"2000-11-09","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1200},{"d":"2000-11-10","o":19.31,"h":19.31,"l":19,"c":19,"v":1300},{"d":"2000-11-13","o":19,"h":19,"l":19,"c":19,"v":63200},{"d":"2000-11-14","o":19,"h":19.12,"l":18.88,"c":18.88,"v":12700},{"d":"2000-11-15","o":19.25,"h":19.38,"l":19.19,"c":19.38,"v":52300},{"d":"2000-11-16","o":19.5,"h":19.62,"l":19.5,"c":19.5,"v":1400},{"d":"2000-11-17","o":19.5,"h":19.75,"l":19.5,"c":19.5,"v":26400},{"d":"2000-11-20","o":19.38,"h":19.38,"l":19.12,"c":19.12,"v":1200},{"d":"2000-11-21","o":19.19,"h":19.19,"l":18.88,"c":19,"v":64400},{"d":"2000-11-22","o":18.94,"h":18.94,"l":18.88,"c":18.88,"v":2800},{"d":"2000-11-24","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":0},{"d":"2000-11-27","o":19,"h":19.38,"l":19,"c":19.25,"v":15800},{"d":"2000-11-28","o":19.25,"h":19.75,"l":19.25,"c":19.56,"v":12100},{"d":"2000-11-29","o":19.5,"h":20.12,"l":19.5,"c":19.81,"v":24700},{"d":"2000-11-30","o":19.75,"h":20,"l":19.75,"c":20,"v":5600},{"d":"2000-12-01","o":20.25,"h":21.19,"l":20.25,"c":21,"v":16100},{"d":"2000-12-04","o":21,"h":21.25,"l":21,"c":21.19,"v":1400},{"d":"2000-12-05","o":21.25,"h":23,"l":21.12,"c":23,"v":31800},{"d":"2000-12-06","o":22.75,"h":23.5,"l":22.5,"c":22.88,"v":31600},{"d":"2000-12-07","o":22.62,"h":22.62,"l":22.38,"c":22.38,"v":1800},{"d":"2000-12-08","o":22.38,"h":22.38,"l":22.38,"c":22.38,"v":2900},{"d":"2000-12-11","o":22.38,"h":22.88,"l":22.25,"c":22.38,"v":6600},{"d":"2000-12-12","o":22.12,"h":22.12,"l":21.75,"c":21.75,"v":39500},{"d":"2000-12-13","o":22,"h":22.12,"l":21.88,"c":21.88,"v":21900},{"d":"2000-12-14","o":21.88,"h":21.88,"l":21.88,"c":21.88,"v":2000},{"d":"2000-12-15","o":22,"h":22,"l":21.94,"c":22,"v":33300},{"d":"2000-12-18","o":22.19,"h":23,"l":22.19,"c":22.62,"v":6300},{"d":"2000-12-19","o":22.62,"h":22.62,"l":22.62,"c":22.62,"v":1200},{"d":"2000-12-20","o":22.62,"h":22.62,"l":22,"c":22,"v":32400},{"d":"2000-12-21","o":21.88,"h":22.5,"l":21.88,"c":22.38,"v":42400},{"d":"2000-12-22","o":22.38,"h":22.38,"l":22.25,"c":22.25,"v":4400},{"d":"2000-12-26","o":22.19,"h":22.38,"l":22,"c":22.38,"v":9500},{"d":"2000-12-27","o":22.5,"h":22.94,"l":22.38,"c":22.94,"v":17800},{"d":"2000-12-28","o":23,"h":23.38,"l":23,"c":23.31,"v":25200},{"d":"2000-12-29","o":23.38,"h":23.56,"l":23.25,"c":23.38,"v":33000},{"d":"2001-01-02","o":23.62,"h":25.25,"l":23.62,"c":25.19,"v":40200},{"d":"2001-01-03","o":25.44,"h":25.44,"l":24.25,"c":24.38,"v":26500},{"d":"2001-01-04","o":24.38,"h":24.5,"l":24,"c":24.12,"v":9400},{"d":"2001-01-05","o":24.25,"h":24.5,"l":24.06,"c":24.38,"v":29000},{"d":"2001-01-08","o":24.62,"h":24.94,"l":24.62,"c":24.75,"v":19000},{"d":"2001-01-09","o":24.5,"h":24.75,"l":24.06,"c":24.75,"v":27100},{"d":"2001-01-10","o":24.94,"h":25.5,"l":24.81,"c":25.25,"v":7800},{"d":"2001-01-11","o":25.5,"h":26.44,"l":25.5,"c":26.44,"v":25600},{"d":"2001-01-12","o":26.69,"h":27.38,"l":25.88,"c":26.5,"v":25200},{"d":"2001-01-16","o":27.12,"h":27.94,"l":27,"c":27.75,"v":31100},{"d":"2001-01-17","o":27.94,"h":28.25,"l":27.75,"c":27.94,"v":39500},{"d":"2001-01-18","o":27.94,"h":27.94,"l":24.75,"c":24.88,"v":71800},{"d":"2001-01-19","o":24.75,"h":24.75,"l":21.81,"c":23.25,"v":69700},{"d":"2001-01-22","o":23.25,"h":23.94,"l":23.25,"c":23.94,"v":9200},{"d":"2001-01-23","o":23.69,"h":23.94,"l":23.12,"c":23.94,"v":25400},{"d":"2001-01-24","o":23.75,"h":23.75,"l":23.25,"c":23.5,"v":9900},{"d":"2001-01-25","o":23.38,"h":24.75,"l":23.19,"c":24.75,"v":13500},{"d":"2001-01-26","o":24.88,"h":25.62,"l":24.88,"c":25.5,"v":47800},{"d":"2001-01-29","o":25.45,"h":25.8,"l":25.4,"c":25.8,"v":14600},{"d":"2001-01-30","o":25.75,"h":26,"l":25.5,"c":25.55,"v":32300},{"d":"2001-01-31","o":25.55,"h":25.55,"l":25.25,"c":25.55,"v":11300},{"d":"2001-02-01","o":25.55,"h":25.55,"l":25.5,"c":25.5,"v":6400},{"d":"2001-02-02","o":25.55,"h":26,"l":25.55,"c":25.6,"v":8700},{"d":"2001-02-05","o":25.75,"h":26.13,"l":25.5,"c":26.1,"v":26000},{"d":"2001-02-06","o":26.5,"h":27,"l":25,"c":25.45,"v":30700},{"d":"2001-02-07","o":25.7,"h":26.45,"l":25.51,"c":26.15,"v":17500},{"d":"2001-02-08","o":26,"h":26.25,"l":25.9,"c":26.25,"v":6800},{"d":"2001-02-09","o":26.35,"h":28.5,"l":26.35,"c":27.1,"v":51900},{"d":"2001-02-12","o":27.12,"h":27.5,"l":26.5,"c":27,"v":15600},{"d":"2001-02-13","o":26.9,"h":26.98,"l":26.84,"c":26.98,"v":2300},{"d":"2001-02-14","o":26.99,"h":26.99,"l":26.83,"c":26.83,"v":2300},{"d":"2001-02-15","o":26.8,"h":26.9,"l":26.75,"c":26.8,"v":2600},{"d":"2001-02-16","o":26.2,"h":26.65,"l":26.2,"c":26.65,"v":8500},{"d":"2001-02-20","o":26.5,"h":26.5,"l":26.1,"c":26.25,"v":5000},{"d":"2001-02-21","o":26.3,"h":26.45,"l":26.3,"c":26.4,"v":4000},{"d":"2001-02-22","o":26.2,"h":26.2,"l":25.75,"c":25.75,"v":5400},{"d":"2001-02-23","o":25.7,"h":25.8,"l":25.46,"c":25.46,"v":7000},{"d":"2001-02-26","o":25.7,"h":25.9,"l":25.55,"c":25.8,"v":3900},{"d":"2001-02-27","o":25.79,"h":25.79,"l":25.35,"c":25.51,"v":5800},{"d":"2001-02-28","o":25.6,"h":25.99,"l":25.6,"c":25.99,"v":4300},{"d":"2001-03-01","o":25.9,"h":25.9,"l":25.05,"c":25.15,"v":11500},{"d":"2001-03-02","o":25.4,"h":25.4,"l":25,"c":25,"v":4000},{"d":"2001-03-05","o":24.5,"h":24.5,"l":23.95,"c":24,"v":14200},{"d":"2001-03-06","o":23.95,"h":23.95,"l":23.5,"c":23.6,"v":7800},{"d":"2001-03-07","o":23.5,"h":23.5,"l":23,"c":23.01,"v":21000},{"d":"2001-03-08","o":23.01,"h":23.01,"l":22.9,"c":22.91,"v":2400},{"d":"2001-03-09","o":22.95,"h":22.95,"l":22.85,"c":22.85,"v":14600},{"d":"2001-03-12","o":22.85,"h":23.2,"l":22.85,"c":23.1,"v":6100},{"d":"2001-03-13","o":23.05,"h":23.05,"l":22.9,"c":23,"v":22400},{"d":"2001-03-14","o":23.2,"h":23.3,"l":23,"c":23,"v":26600},{"d":"2001-03-15","o":23.2,"h":23.2,"l":22.95,"c":22.95,"v":9900},{"d":"2001-03-16","o":22.95,"h":23,"l":22.95,"c":22.95,"v":7100},{"d":"2001-03-19","o":22.9,"h":22.99,"l":22.7,"c":22.7,"v":9900},{"d":"2001-03-20","o":22.7,"h":22.9,"l":22.45,"c":22.7,"v":10100},{"d":"2001-03-21","o":22.45,"h":22.5,"l":22.3,"c":22.5,"v":39400},{"d":"2001-03-22","o":22.45,"h":22.7,"l":22.3,"c":22.7,"v":59800},{"d":"2001-03-23","o":22.65,"h":22.8,"l":22.65,"c":22.8,"v":47400},{"d":"2001-03-26","o":22.77,"h":23.25,"l":22.77,"c":23.24,"v":55200},{"d":"2001-03-27","o":23.2,"h":23.2,"l":23.05,"c":23.1,"v":3700},{"d":"2001-03-28","o":23.25,"h":23.4,"l":23.25,"c":23.4,"v":38200},{"d":"2001-03-29","o":23.43,"h":23.9,"l":23.43,"c":23.9,"v":25800},{"d":"2001-03-30","o":23.95,"h":23.99,"l":23.85,"c":23.85,"v":2900},{"d":"2001-04-02","o":23.95,"h":24.2,"l":23.75,"c":23.75,"v":9300},{"d":"2001-04-03","o":23.7,"h":24.15,"l":23.7,"c":24.15,"v":7000},{"d":"2001-04-04","o":24.15,"h":24.7,"l":24.15,"c":24.7,"v":17000},{"d":"2001-04-05","o":24.85,"h":25.4,"l":24.8,"c":25.25,"v":27800},{"d":"2001-04-06","o":25.2,"h":25.5,"l":25.15,"c":25.3,"v":15900},{"d":"2001-04-09","o":25.5,"h":25.9,"l":25.15,"c":25.15,"v":11800},{"d":"2001-04-10","o":25,"h":25.7,"l":25,"c":25.4,"v":10200},{"d":"2001-04-11","o":25.45,"h":25.45,"l":25.3,"c":25.35,"v":1800},{"d":"2001-04-12","o":25.45,"h":25.45,"l":25.45,"c":25.45,"v":400},{"d":"2001-04-16","o":25.35,"h":25.35,"l":25.1,"c":25.1,"v":5000},{"d":"2001-04-17","o":25.2,"h":25.5,"l":24.72,"c":25.05,"v":19100},{"d":"2001-04-18","o":25.05,"h":25.05,"l":24.4,"c":24.4,"v":14300},{"d":"2001-04-19","o":24.5,"h":24.75,"l":24.5,"c":24.75,"v":1700},{"d":"2001-04-20","o":24.65,"h":24.86,"l":24.4,"c":24.86,"v":20500},{"d":"2001-04-23","o":24.76,"h":24.85,"l":24.76,"c":24.85,"v":1500},{"d":"2001-04-24","o":24.8,"h":25.15,"l":24.75,"c":25,"v":3800},{"d":"2001-04-25","o":24.9,"h":25.25,"l":24.75,"c":25.22,"v":7000},{"d":"2001-04-26","o":25.3,"h":25.5,"l":25.3,"c":25.3,"v":6900},{"d":"2001-04-27","o":25.55,"h":27.15,"l":25.55,"c":27.15,"v":18000},{"d":"2001-04-30","o":27.15,"h":27.4,"l":27.15,"c":27.29,"v":10200},{"d":"2001-05-01","o":27.1,"h":27.15,"l":26.9,"c":26.92,"v":5600},{"d":"2001-05-02","o":26.9,"h":27,"l":26.8,"c":26.91,"v":12500},{"d":"2001-05-03","o":26.9,"h":26.9,"l":26.9,"c":26.9,"v":2200},{"d":"2001-05-04","o":26.9,"h":26.91,"l":26.85,"c":26.85,"v":6800},{"d":"2001-05-07","o":26.9,"h":26.9,"l":26.82,"c":26.9,"v":8400},{"d":"2001-05-08","o":26.9,"h":27.9,"l":26.9,"c":27.9,"v":85500},{"d":"2001-05-09","o":27.9,"h":28.49,"l":27.9,"c":28.3,"v":85300},{"d":"2001-05-10","o":28.4,"h":28.5,"l":28.25,"c":28.5,"v":29700},{"d":"2001-05-11","o":28.5,"h":28.66,"l":28.35,"c":28.65,"v":59600},{"d":"2001-05-14","o":28.9,"h":29.05,"l":28.9,"c":29.05,"v":28800},{"d":"2001-05-15","o":29.25,"h":29.5,"l":29.1,"c":29.39,"v":50200},{"d":"2001-05-16","o":29.35,"h":30.95,"l":29.35,"c":30.95,"v":28800},{"d":"2001-05-17","o":30.94,"h":30.94,"l":30,"c":30.05,"v":40300},{"d":"2001-05-18","o":30.05,"h":30.15,"l":30.03,"c":30.15,"v":17300},{"d":"2001-05-21","o":30.05,"h":30.9,"l":30.05,"c":30.9,"v":14100},{"d":"2001-05-22","o":31,"h":31.75,"l":30.94,"c":31.75,"v":21300},{"d":"2001-05-23","o":31.51,"h":31.59,"l":31.15,"c":31.48,"v":14500},{"d":"2001-05-24","o":31.55,"h":32.13,"l":31.55,"c":31.95,"v":22400},{"d":"2001-05-25","o":31.82,"h":32.9,"l":31.78,"c":31.78,"v":9600},{"d":"2001-05-29","o":31.85,"h":32.05,"l":31.84,"c":32.05,"v":12300},{"d":"2001-05-30","o":32,"h":32,"l":31.7,"c":32,"v":23800},{"d":"2001-05-31","o":32,"h":32.39,"l":31.92,"c":32.25,"v":40500},{"d":"2001-06-01","o":32.15,"h":32.25,"l":32.15,"c":32.2,"v":11500},{"d":"2001-06-04","o":32.21,"h":32.21,"l":31.75,"c":31.75,"v":6500},{"d":"2001-06-05","o":31.5,"h":31.5,"l":30.95,"c":31,"v":28500},{"d":"2001-06-06","o":31,"h":31,"l":30.49,"c":30.49,"v":6100},{"d":"2001-06-07","o":30.6,"h":31.24,"l":30.55,"c":31.24,"v":15700},{"d":"2001-06-08","o":31.04,"h":31.4,"l":31.04,"c":31.27,"v":5900},{"d":"2001-06-11","o":31.67,"h":31.77,"l":31.07,"c":31.45,"v":11800},{"d":"2001-06-12","o":31.42,"h":31.45,"l":31.24,"c":31.28,"v":6600},{"d":"2001-06-13","o":31.15,"h":31.18,"l":31.02,"c":31.02,"v":5100},{"d":"2001-06-14","o":31.02,"h":31.02,"l":30.66,"c":30.77,"v":12700},{"d":"2001-06-15","o":30.77,"h":30.85,"l":30.66,"c":30.77,"v":14000},{"d":"2001-06-18","o":30.76,"h":30.9,"l":30.76,"c":30.78,"v":7700},{"d":"2001-06-19","o":30.76,"h":31.16,"l":30.76,"c":31.11,"v":13300},{"d":"2001-06-20","o":31,"h":31.4,"l":30.95,"c":31.05,"v":24400},{"d":"2001-06-21","o":31,"h":31.6,"l":30.99,"c":31.6,"v":17800},{"d":"2001-06-22","o":31.5,"h":31.6,"l":31.41,"c":31.45,"v":14200},{"d":"2001-06-25","o":31.55,"h":31.65,"l":31,"c":31,"v":13800},{"d":"2001-06-26","o":31,"h":31,"l":30.41,"c":30.41,"v":16100},{"d":"2001-06-27","o":30.16,"h":30.16,"l":28.4,"c":28.8,"v":41900},{"d":"2001-06-28","o":28.8,"h":29.46,"l":28.21,"c":28.44,"v":26400},{"d":"2001-06-29","o":28.43,"h":32.1,"l":28.43,"c":31.98,"v":227400},{"d":"2001-07-02","o":31.73,"h":31.73,"l":30.5,"c":30.85,"v":40600},{"d":"2001-07-03","o":30.86,"h":30.86,"l":29.81,"c":30.5,"v":15200},{"d":"2001-07-05","o":30.5,"h":31.44,"l":30.5,"c":31.36,"v":15900},{"d":"2001-07-06","o":31.26,"h":31.26,"l":30.7,"c":30.71,"v":4700},{"d":"2001-07-09","o":30.65,"h":31.45,"l":30.55,"c":31.35,"v":8400},{"d":"2001-07-10","o":31.35,"h":31.35,"l":31.2,"c":31.28,"v":14900},{"d":"2001-07-11","o":31.4,"h":31.99,"l":31.25,"c":31.82,"v":18700},{"d":"2001-07-12","o":32,"h":32.8,"l":32,"c":32.75,"v":17900},{"d":"2001-07-13","o":32.76,"h":32.76,"l":32.56,"c":32.57,"v":5700},{"d":"2001-07-16","o":32.58,"h":32.6,"l":32.45,"c":32.5,"v":11500},{"d":"2001-07-17","o":32.55,"h":32.98,"l":32.54,"c":32.98,"v":6100},{"d":"2001-07-18","o":32.88,"h":33.6,"l":32.88,"c":33.45,"v":13000},{"d":"2001-07-19","o":33.5,"h":34.03,"l":33.5,"c":33.97,"v":15400},{"d":"2001-07-20","o":33.87,"h":34.2,"l":33.87,"c":34.1,"v":12400},{"d":"2001-07-23","o":34.05,"h":34.8,"l":34.05,"c":34.73,"v":12700},{"d":"2001-07-24","o":34.98,"h":35.05,"l":34.95,"c":35.05,"v":8600},{"d":"2001-07-25","o":35.05,"h":35.05,"l":35,"c":35.04,"v":17700},{"d":"2001-07-26","o":34.9,"h":34.95,"l":34.52,"c":34.9,"v":6500},{"d":"2001-07-27","o":35,"h":35.2,"l":34.8,"c":34.82,"v":5800},{"d":"2001-07-30","o":35,"h":35,"l":34.7,"c":34.7,"v":11000},{"d":"2001-07-31","o":34.6,"h":34.99,"l":34.6,"c":34.97,"v":11700},{"d":"2001-08-01","o":35,"h":35,"l":34.6,"c":34.9,"v":16100},{"d":"2001-08-02","o":34.9,"h":34.9,"l":34.65,"c":34.8,"v":8500},{"d":"2001-08-03","o":34.8,"h":34.8,"l":34.5,"c":34.52,"v":4900},{"d":"2001-08-06","o":34.51,"h":34.51,"l":33.25,"c":33.32,"v":19400},{"d":"2001-08-07","o":33.21,"h":33.21,"l":32.86,"c":32.86,"v":8000},{"d":"2001-08-08","o":32.8,"h":32.85,"l":32.62,"c":32.72,"v":64200},{"d":"2001-08-09","o":32.71,"h":33.4,"l":32.71,"c":33.3,"v":15000},{"d":"2001-08-10","o":33.5,"h":33.5,"l":32.9,"c":33.05,"v":18700},{"d":"2001-08-13","o":33.08,"h":33.2,"l":33.08,"c":33.13,"v":4300},{"d":"2001-08-14","o":33,"h":33.85,"l":33,"c":33.71,"v":3700},{"d":"2001-08-15","o":33.81,"h":33.88,"l":33.5,"c":33.6,"v":3400},{"d":"2001-08-16","o":33.6,"h":33.6,"l":33.3,"c":33.5,"v":5800},{"d":"2001-08-17","o":33.5,"h":33.99,"l":33.5,"c":33.9,"v":6800},{"d":"2001-08-20","o":33.97,"h":34.95,"l":33.85,"c":34.95,"v":29100},{"d":"2001-08-21","o":34.97,"h":34.97,"l":34.8,"c":34.8,"v":4000},{"d":"2001-08-22","o":34.8,"h":34.8,"l":34.45,"c":34.7,"v":16800},{"d":"2001-08-23","o":34.55,"h":34.75,"l":34.55,"c":34.61,"v":6800},{"d":"2001-08-24","o":34.55,"h":34.95,"l":34.55,"c":34.95,"v":19200},{"d":"2001-08-27","o":34.9,"h":34.95,"l":34.88,"c":34.9,"v":10500},{"d":"2001-08-28","o":34.75,"h":34.8,"l":34.3,"c":34.3,"v":15300},{"d":"2001-08-29","o":34.4,"h":34.75,"l":34.35,"c":34.65,"v":7500},{"d":"2001-08-30","o":34.55,"h":34.8,"l":34.54,"c":34.75,"v":6900},{"d":"2001-08-31","o":34.85,"h":34.88,"l":34.5,"c":34.51,"v":10300},{"d":"2001-09-04","o":34.76,"h":34.99,"l":34.76,"c":34.91,"v":11200},{"d":"2001-09-05","o":34.66,"h":35.55,"l":34.51,"c":35.2,"v":44700},{"d":"2001-09-06","o":35.2,"h":35.25,"l":35,"c":35.15,"v":14800},{"d":"2001-09-07","o":35.05,"h":35.25,"l":35.05,"c":35.1,"v":21200},{"d":"2001-09-10","o":35.1,"h":35.25,"l":35.1,"c":35.23,"v":90800},{"d":"2001-09-17","o":35.1,"h":35.35,"l":34.77,"c":34.9,"v":46100},{"d":"2001-09-18","o":35,"h":35.1,"l":34.5,"c":34.55,"v":8100},{"d":"2001-09-19","o":34.6,"h":34.6,"l":31.85,"c":31.95,"v":37600},{"d":"2001-09-20","o":31.85,"h":31.85,"l":30.15,"c":30.7,"v":59500},{"d":"2001-09-21","o":30.45,"h":30.45,"l":28.9,"c":29.58,"v":29700},{"d":"2001-09-24","o":29.58,"h":30,"l":29.5,"c":29.9,"v":9300},{"d":"2001-09-25","o":30,"h":31.65,"l":30,"c":31.2,"v":29000},{"d":"2001-09-26","o":31.45,"h":33.4,"l":31.35,"c":33.4,"v":29500},{"d":"2001-09-27","o":33.4,"h":33.5,"l":33.05,"c":33.5,"v":10400},{"d":"2001-09-28","o":33.5,"h":33.7,"l":33.3,"c":33.38,"v":18300},{"d":"2001-10-01","o":33.38,"h":33.38,"l":33.2,"c":33.2,"v":7400},{"d":"2001-10-02","o":33,"h":33.06,"l":32.35,"c":32.38,"v":18500},{"d":"2001-10-03","o":32.18,"h":32.18,"l":31.62,"c":31.78,"v":13200},{"d":"2001-10-04","o":31.7,"h":32.4,"l":31.7,"c":32.4,"v":27500},{"d":"2001-10-05","o":32.5,"h":32.7,"l":32.25,"c":32.7,"v":17100},{"d":"2001-10-08","o":32.7,"h":33.1,"l":32.7,"c":33.1,"v":21900},{"d":"2001-10-09","o":35,"h":36.48,"l":35,"c":36.4,"v":72500},{"d":"2001-10-10","o":36.65,"h":37.59,"l":36.02,"c":36.5,"v":79200},{"d":"2001-10-11","o":36.5,"h":38.47,"l":36.5,"c":38.47,"v":22300},{"d":"2001-10-12","o":38.47,"h":39.7,"l":38,"c":38.06,"v":66700},{"d":"2001-10-15","o":38.1,"h":40.2,"l":38.1,"c":39.95,"v":74600},{"d":"2001-10-16","o":39.95,"h":40.3,"l":39.71,"c":40,"v":26000},{"d":"2001-10-17","o":39.8,"h":40,"l":39.6,"c":39.6,"v":21500},{"d":"2001-10-18","o":39.65,"h":39.95,"l":39.36,"c":39.4,"v":15300},{"d":"2001-10-19","o":39.5,"h":39.5,"l":39.09,"c":39.31,"v":66100},{"d":"2001-10-22","o":39.4,"h":41.5,"l":39.37,"c":41.4,"v":130600},{"d":"2001-10-23","o":41.9,"h":43.4,"l":41.7,"c":43,"v":44000},{"d":"2001-10-24","o":42.8,"h":42.8,"l":41.2,"c":41.46,"v":93100},{"d":"2001-10-25","o":41,"h":42,"l":40.91,"c":41.85,"v":44300},{"d":"2001-10-26","o":41.85,"h":43,"l":41.85,"c":42.77,"v":38800},{"d":"2001-10-29","o":42.57,"h":42.6,"l":41,"c":41.45,"v":15200},{"d":"2001-10-30","o":41.2,"h":42.32,"l":41.1,"c":42,"v":29500},{"d":"2001-10-31","o":42.1,"h":43.81,"l":42.1,"c":43.8,"v":42000},{"d":"2001-11-01","o":44,"h":44.49,"l":42.75,"c":42.75,"v":128600},{"d":"2001-11-02","o":42.5,"h":42.94,"l":41.9,"c":41.9,"v":39900},{"d":"2001-11-05","o":42,"h":42.31,"l":41.76,"c":41.95,"v":13100},{"d":"2001-11-06","o":41.7,"h":41.7,"l":41.05,"c":41.15,"v":19900},{"d":"2001-11-07","o":41.2,"h":41.24,"l":39.7,"c":40.35,"v":51500},{"d":"2001-11-08","o":40.2,"h":40.89,"l":39.9,"c":39.9,"v":22100},{"d":"2001-11-09","o":40,"h":40,"l":38.9,"c":38.99,"v":24300},{"d":"2001-11-12","o":38.74,"h":38.74,"l":38,"c":38,"v":59900},{"d":"2001-11-13","o":37.9,"h":38.25,"l":37.6,"c":38.03,"v":45100},{"d":"2001-11-14","o":38.05,"h":39.1,"l":37.91,"c":39.1,"v":90700},{"d":"2001-11-15","o":39.1,"h":43.1,"l":38.96,"c":41.75,"v":162400},{"d":"2001-11-16","o":41.85,"h":42.73,"l":40.31,"c":41.85,"v":76500},{"d":"2001-11-19","o":42,"h":43.7,"l":42,"c":43.7,"v":67300},{"d":"2001-11-20","o":43.69,"h":44.29,"l":43.01,"c":44,"v":51600},{"d":"2001-11-21","o":44,"h":44.13,"l":44,"c":44.03,"v":23100},{"d":"2001-11-23","o":44.05,"h":44.4,"l":44.05,"c":44.4,"v":13100},{"d":"2001-11-26","o":44.4,"h":46.4,"l":44.4,"c":46.33,"v":67500},{"d":"2001-11-27","o":45.5,"h":46,"l":44.68,"c":45.26,"v":62300},{"d":"2001-11-28","o":45.25,"h":45.35,"l":45.19,"c":45.26,"v":17300},{"d":"2001-11-29","o":45.2,"h":45.55,"l":45.1,"c":45.55,"v":6200},{"d":"2001-11-30","o":45.55,"h":45.9,"l":45.3,"c":45.56,"v":23100},{"d":"2001-12-03","o":45.51,"h":45.51,"l":44.4,"c":44.76,"v":16900},{"d":"2001-12-04","o":44.76,"h":44.76,"l":43.81,"c":44.05,"v":17000},{"d":"2001-12-05","o":44,"h":45,"l":43.73,"c":44.98,"v":16000},{"d":"2001-12-06","o":44.98,"h":45.06,"l":44.61,"c":45,"v":13900},{"d":"2001-12-07","o":45,"h":45.21,"l":44.64,"c":45.15,"v":13600},{"d":"2001-12-10","o":45.07,"h":45.1,"l":44.54,"c":44.56,"v":12200},{"d":"2001-12-11","o":45.05,"h":45.05,"l":44.6,"c":45,"v":6600},{"d":"2001-12-12","o":45.01,"h":45.01,"l":44.5,"c":44.7,"v":45100},{"d":"2001-12-13","o":44.5,"h":44.51,"l":43.6,"c":43.75,"v":16400},{"d":"2001-12-14","o":43.76,"h":43.95,"l":43.3,"c":43.8,"v":14600},{"d":"2001-12-17","o":43.6,"h":45.05,"l":43.48,"c":45.05,"v":17400},{"d":"2001-12-18","o":45,"h":45.5,"l":44.6,"c":44.9,"v":24300},{"d":"2001-12-19","o":45,"h":45.15,"l":44.62,"c":44.9,"v":11800},{"d":"2001-12-20","o":44.8,"h":44.8,"l":44.28,"c":44.36,"v":26200},{"d":"2001-12-21","o":44.37,"h":44.37,"l":43.95,"c":44.01,"v":62400},{"d":"2001-12-24","o":44.01,"h":44.02,"l":42.75,"c":42.75,"v":31900},{"d":"2001-12-26","o":42.76,"h":43.55,"l":42.68,"c":43.48,"v":15500},{"d":"2001-12-27","o":43.23,"h":43.23,"l":42.12,"c":42.31,"v":42900},{"d":"2001-12-28","o":42.21,"h":42.3,"l":40.6,"c":40.66,"v":60300},{"d":"2001-12-31","o":40.6,"h":41.11,"l":39.65,"c":40.5,"v":80300},{"d":"2002-01-02","o":40.58,"h":40.58,"l":38.35,"c":38.96,"v":47700},{"d":"2002-01-03","o":39.05,"h":39.7,"l":39.02,"c":39.21,"v":59000},{"d":"2002-01-04","o":41.15,"h":43.95,"l":40.7,"c":43.11,"v":103800},{"d":"2002-01-07","o":43.5,"h":44,"l":43.02,"c":43.02,"v":27600},{"d":"2002-01-08","o":43.02,"h":43.06,"l":42.55,"c":42.57,"v":17300},{"d":"2002-01-09","o":42.6,"h":43.25,"l":41.68,"c":42.36,"v":35000},{"d":"2002-01-10","o":42.25,"h":42.45,"l":41.8,"c":42.11,"v":13400},{"d":"2002-01-11","o":42.36,"h":42.9,"l":42.04,"c":42.7,"v":12700},{"d":"2002-01-14","o":42.8,"h":44.1,"l":42.8,"c":43.5,"v":25900},{"d":"2002-01-15","o":43.5,"h":43.75,"l":42.75,"c":43.3,"v":33400},{"d":"2002-01-16","o":43.4,"h":45.5,"l":43.4,"c":44.52,"v":64700},{"d":"2002-01-17","o":44.42,"h":44.42,"l":43.75,"c":43.88,"v":19700},{"d":"2002-01-18","o":43.93,"h":44.95,"l":43.7,"c":43.75,"v":18300},{"d":"2002-01-22","o":43.85,"h":44.25,"l":43.65,"c":44.02,"v":11100},{"d":"2002-01-23","o":44.1,"h":44.9,"l":44.01,"c":44.8,"v":14600},{"d":"2002-01-24","o":45.3,"h":47.5,"l":45.3,"c":46.85,"v":44800},{"d":"2002-01-25","o":46.6,"h":48,"l":46.3,"c":47.42,"v":46300},{"d":"2002-01-28","o":47.6,"h":48.9,"l":47.6,"c":47.8,"v":30000},{"d":"2002-01-29","o":47.4,"h":47.5,"l":45.7,"c":46.1,"v":69400},{"d":"2002-01-30","o":46.5,"h":46.5,"l":45,"c":45.65,"v":42100},{"d":"2002-01-31","o":45.9,"h":47.1,"l":45.7,"c":47,"v":19700},{"d":"2002-02-01","o":47.1,"h":48.2,"l":47.1,"c":47.54,"v":53600},{"d":"2002-02-04","o":47.54,"h":47.81,"l":46.7,"c":47,"v":68400},{"d":"2002-02-05","o":47.2,"h":47.2,"l":45.32,"c":45.5,"v":46500},{"d":"2002-02-06","o":45.4,"h":45.4,"l":44,"c":44.55,"v":18600},{"d":"2002-02-07","o":44.4,"h":44.7,"l":44.05,"c":44.67,"v":30200},{"d":"2002-02-08","o":44.8,"h":46.4,"l":44.8,"c":46.4,"v":18800},{"d":"2002-02-11","o":46.4,"h":46.88,"l":44.94,"c":44.95,"v":35500},{"d":"2002-02-12","o":44.7,"h":44.9,"l":44.3,"c":44.71,"v":20300},{"d":"2002-02-13","o":44.85,"h":45.8,"l":44.85,"c":45.8,"v":19600},{"d":"2002-02-14","o":45.7,"h":46.05,"l":45.7,"c":45.8,"v":19000},{"d":"2002-02-15","o":45.7,"h":46.7,"l":45.57,"c":46.52,"v":13700},{"d":"2002-02-19","o":46.42,"h":46.42,"l":46.05,"c":46.1,"v":18500},{"d":"2002-02-20","o":46.11,"h":46.11,"l":45.1,"c":45.49,"v":77800},{"d":"2002-02-21","o":45.49,"h":45.49,"l":43.66,"c":43.66,"v":16400},{"d":"2002-02-22","o":43.46,"h":43.59,"l":41.9,"c":42.2,"v":200600},{"d":"2002-02-25","o":41.6,"h":43.6,"l":41.2,"c":43.6,"v":87100},{"d":"2002-02-26","o":43.85,"h":43.85,"l":43.02,"c":43.3,"v":34500},{"d":"2002-02-27","o":43.55,"h":43.8,"l":43.38,"c":43.79,"v":39200},{"d":"2002-02-28","o":44,"h":44.1,"l":43.38,"c":43.74,"v":65300},{"d":"2002-03-01","o":43.65,"h":44.3,"l":43.65,"c":44.2,"v":58600},{"d":"2002-03-04","o":44.3,"h":44.6,"l":42.85,"c":43,"v":119800},{"d":"2002-03-05","o":42.9,"h":43.25,"l":42.06,"c":42.41,"v":50600},{"d":"2002-03-06","o":42.35,"h":43.45,"l":42.35,"c":43.25,"v":51600},{"d":"2002-03-07","o":43.28,"h":43.52,"l":42.65,"c":42.95,"v":58500},{"d":"2002-03-08","o":42.9,"h":43.35,"l":42.9,"c":43.1,"v":45000},{"d":"2002-03-11","o":43.2,"h":43.3,"l":43.04,"c":43.1,"v":35700},{"d":"2002-03-12","o":43.1,"h":43.13,"l":42.82,"c":42.82,"v":4700},{"d":"2002-03-13","o":42.87,"h":43.25,"l":42,"c":43.2,"v":36400},{"d":"2002-03-14","o":43.1,"h":43.15,"l":41.99,"c":42.1,"v":23400},{"d":"2002-03-15","o":41.9,"h":42,"l":41.6,"c":41.75,"v":25300},{"d":"2002-03-18","o":41.9,"h":42.12,"l":41.51,"c":42.1,"v":55200},{"d":"2002-03-19","o":42,"h":42.06,"l":41.78,"c":41.87,"v":15500},{"d":"2002-03-20","o":41.87,"h":41.98,"l":40.8,"c":40.95,"v":38600},{"d":"2002-03-21","o":40.95,"h":40.95,"l":39.85,"c":40.24,"v":43300},{"d":"2002-03-22","o":40.35,"h":40.75,"l":40.1,"c":40.37,"v":41600},{"d":"2002-03-25","o":40.25,"h":40.26,"l":39.37,"c":39.8,"v":35200},{"d":"2002-03-26","o":39.8,"h":39.9,"l":38.87,"c":38.95,"v":136100},{"d":"2002-03-27","o":40,"h":42.32,"l":39.9,"c":42.15,"v":269500},{"d":"2002-03-28","o":42.4,"h":44.6,"l":42.4,"c":44.5,"v":95300},{"d":"2002-04-01","o":44.4,"h":45.19,"l":44,"c":45.06,"v":71300},{"d":"2002-04-02","o":45.15,"h":45.7,"l":45.08,"c":45.6,"v":39400},{"d":"2002-04-03","o":45.7,"h":47.15,"l":45.65,"c":46.68,"v":29700},{"d":"2002-04-04","o":46.43,"h":47.15,"l":46.43,"c":47.06,"v":215100},{"d":"2002-04-05","o":47.25,"h":47.9,"l":47.2,"c":47.2,"v":20700},{"d":"2002-04-08","o":47.02,"h":47.39,"l":46.51,"c":46.85,"v":29200},{"d":"2002-04-09","o":46.6,"h":47.6,"l":45.95,"c":46,"v":78500},{"d":"2002-04-10","o":45.9,"h":46.31,"l":45.1,"c":45.74,"v":77800},{"d":"2002-04-11","o":45.65,"h":45.85,"l":42,"c":43.08,"v":371600},{"d":"2002-04-12","o":43.4,"h":44,"l":43.3,"c":43.99,"v":86500},{"d":"2002-04-15","o":43.99,"h":44,"l":42.1,"c":42.65,"v":96900},{"d":"2002-04-16","o":42.6,"h":43,"l":42.46,"c":42.6,"v":119000},{"d":"2002-04-17","o":42.75,"h":43.08,"l":42.51,"c":42.61,"v":51500},{"d":"2002-04-18","o":42.58,"h":42.77,"l":42.26,"c":42.74,"v":99200},{"d":"2002-04-19","o":43.35,"h":44.5,"l":43.25,"c":44.2,"v":73000},{"d":"2002-04-22","o":43.95,"h":44.2,"l":43.13,"c":44.2,"v":66100},{"d":"2002-04-23","o":44.05,"h":46.3,"l":43.65,"c":46,"v":85600},{"d":"2002-04-24","o":46,"h":46.01,"l":44.4,"c":45.1,"v":163100},{"d":"2002-04-25","o":45,"h":45.38,"l":43.97,"c":45.2,"v":66400},{"d":"2002-04-26","o":45.2,"h":45.84,"l":42.5,"c":43.99,"v":236200},{"d":"2002-04-29","o":40.95,"h":40.96,"l":37.4,"c":39.5,"v":1751100},{"d":"2002-04-30","o":39.5,"h":39.6,"l":36.6,"c":37.71,"v":932100},{"d":"2002-05-01","o":37.21,"h":37.5,"l":35.5,"c":35.75,"v":420900},{"d":"2002-05-02","o":35.65,"h":38.84,"l":35.59,"c":38.6,"v":442300},{"d":"2002-05-03","o":38.6,"h":41.99,"l":38.58,"c":41.95,"v":660600},{"d":"2002-05-06","o":41.35,"h":41.95,"l":40.65,"c":41,"v":181100},{"d":"2002-05-07","o":41,"h":41.6,"l":39.76,"c":39.9,"v":339500},{"d":"2002-05-08","o":40.2,"h":40.6,"l":39.75,"c":40.6,"v":95100},{"d":"2002-05-09","o":40.5,"h":40.5,"l":39.9,"c":40.01,"v":179000},{"d":"2002-05-10","o":40.1,"h":40.2,"l":39.8,"c":40.01,"v":41800},{"d":"2002-05-13","o":40.1,"h":40.22,"l":40,"c":40.14,"v":56500},{"d":"2002-05-14","o":40.2,"h":40.3,"l":39.91,"c":40.2,"v":66700},{"d":"2002-05-15","o":40.15,"h":40.92,"l":40.15,"c":40.2,"v":53600},{"d":"2002-05-16","o":40.2,"h":40.42,"l":40.05,"c":40.1,"v":22700},{"d":"2002-05-17","o":40.2,"h":40.3,"l":39.98,"c":40.19,"v":37800},{"d":"2002-05-20","o":40.15,"h":40.47,"l":40.1,"c":40.23,"v":28700},{"d":"2002-05-21","o":40.16,"h":40.63,"l":39.8,"c":40.4,"v":185300},{"d":"2002-05-22","o":40.35,"h":40.35,"l":37.2,"c":37.2,"v":466400},{"d":"2002-05-23","o":37.2,"h":37.2,"l":32.25,"c":32.25,"v":1301600},{"d":"2002-05-24","o":32.25,"h":34.7,"l":32.25,"c":34.7,"v":1475800},{"d":"2002-05-28","o":33.5,"h":33.51,"l":29.4,"c":30,"v":3076900},{"d":"2002-05-29","o":30,"h":30.75,"l":22.4,"c":25.6,"v":3680900},{"d":"2002-05-30","o":25.35,"h":29.24,"l":24.55,"c":28.75,"v":2379900},{"d":"2002-05-31","o":28.76,"h":31.35,"l":25.05,"c":31,"v":2379000},{"d":"2002-06-03","o":31,"h":31.25,"l":28.76,"c":29.25,"v":647800},{"d":"2002-06-04","o":29.33,"h":29.6,"l":26.79,"c":27,"v":378700},{"d":"2002-06-05","o":28.75,"h":30.35,"l":28.55,"c":29.45,"v":900700},{"d":"2002-06-06","o":29.9,"h":29.98,"l":28.5,"c":29.1,"v":251800},{"d":"2002-06-07","o":28.9,"h":29.08,"l":27.95,"c":28.45,"v":234400},{"d":"2002-06-10","o":28.46,"h":29.13,"l":28.3,"c":28.89,"v":62400},{"d":"2002-06-11","o":28.7,"h":29.6,"l":28.3,"c":29,"v":136200},{"d":"2002-06-12","o":29,"h":29.2,"l":27.83,"c":28.3,"v":203800},{"d":"2002-06-13","o":28.2,"h":30.5,"l":28.06,"c":30.5,"v":126100},{"d":"2002-06-14","o":30.49,"h":30.49,"l":28.7,"c":29.9,"v":202000},{"d":"2002-06-17","o":29.91,"h":30.98,"l":29.63,"c":30.85,"v":134300},{"d":"2002-06-18","o":30.95,"h":33.45,"l":30.75,"c":32.87,"v":356500},{"d":"2002-06-19","o":32.7,"h":34.1,"l":32.5,"c":33.95,"v":266500},{"d":"2002-06-20","o":33.7,"h":33.7,"l":30.85,"c":33.3,"v":323100},{"d":"2002-06-21","o":33.3,"h":35,"l":33.3,"c":33.67,"v":180100},{"d":"2002-06-24","o":33.5,"h":33.6,"l":32,"c":32.14,"v":84200},{"d":"2002-06-25","o":30.5,"h":30.51,"l":25.5,"c":27,"v":667200},{"d":"2002-06-26","o":26.5,"h":26.7,"l":24,"c":26.25,"v":851200},{"d":"2002-06-27","o":26,"h":26.86,"l":25.27,"c":25.8,"v":261100},{"d":"2002-06-28","o":25.7,"h":26.7,"l":25.65,"c":26.7,"v":285200},{"d":"2002-07-01","o":26.9,"h":28.36,"l":26.9,"c":28.24,"v":175500},{"d":"2002-07-02","o":27.99,"h":28.05,"l":26.25,"c":26.25,"v":172000},{"d":"2002-07-03","o":26.25,"h":27,"l":26.2,"c":26.56,"v":222400},{"d":"2002-07-05","o":26.56,"h":27.3,"l":26.45,"c":26.56,"v":102200},{"d":"2002-07-08","o":27.08,"h":27.27,"l":26.7,"c":26.9,"v":178200},{"d":"2002-07-09","o":26.8,"h":26.84,"l":26.71,"c":26.76,"v":88400},{"d":"2002-07-10","o":26.78,"h":26.78,"l":24.42,"c":25.03,"v":386500},{"d":"2002-07-11","o":25,"h":25,"l":21.15,"c":21.65,"v":426500},{"d":"2002-07-12","o":21.65,"h":22.81,"l":20.55,"c":22.14,"v":293500},{"d":"2002-07-15","o":22.14,"h":22.2,"l":21,"c":22.05,"v":139100},{"d":"2002-07-16","o":21.95,"h":22.09,"l":21.3,"c":21.73,"v":87900},{"d":"2002-07-17","o":21.98,"h":22.11,"l":20.9,"c":21.1,"v":149600},{"d":"2002-07-18","o":21.35,"h":21.55,"l":20.75,"c":20.8,"v":64800},{"d":"2002-07-19","o":20.75,"h":22.5,"l":20.75,"c":22.3,"v":364900},{"d":"2002-07-22","o":22.4,"h":24.3,"l":22.4,"c":24.09,"v":131300},{"d":"2002-07-23","o":24.19,"h":25.47,"l":24.1,"c":24.96,"v":298500},{"d":"2002-07-24","o":24.92,"h":26.5,"l":24.6,"c":26.39,"v":283800},{"d":"2002-07-25","o":26.39,"h":26.55,"l":24.95,"c":26,"v":227100},{"d":"2002-07-26","o":25.92,"h":26.1,"l":24.75,"c":25,"v":190600},{"d":"2002-07-29","o":25.15,"h":25.74,"l":24.8,"c":24.8,"v":178600},{"d":"2002-07-30","o":24.9,"h":25.75,"l":24.8,"c":25.75,"v":251800},{"d":"2002-07-31","o":25.9,"h":26.5,"l":25.9,"c":26.3,"v":197500},{"d":"2002-08-01","o":26.32,"h":26.37,"l":25.45,"c":25.6,"v":66100},{"d":"2002-08-02","o":25.59,"h":25.59,"l":24.63,"c":24.63,"v":55300},{"d":"2002-08-05","o":24.3,"h":24.3,"l":23.63,"c":23.95,"v":73700},{"d":"2002-08-06","o":24,"h":24.4,"l":23.88,"c":24.16,"v":48700},{"d":"2002-08-07","o":24.4,"h":24.75,"l":24.3,"c":24.4,"v":44800},{"d":"2002-08-08","o":24.38,"h":25,"l":24.38,"c":24.69,"v":87600},{"d":"2002-08-09","o":24.6,"h":24.75,"l":24.43,"c":24.66,"v":48900},{"d":"2002-08-12","o":24.63,"h":24.63,"l":23.85,"c":23.85,"v":93900},{"d":"2002-08-13","o":23.95,"h":24,"l":23.4,"c":23.4,"v":16300},{"d":"2002-08-14","o":23.4,"h":23.91,"l":23.05,"c":23.75,"v":56400},{"d":"2002-08-15","o":23.7,"h":24.06,"l":23,"c":23.89,"v":21900},{"d":"2002-08-16","o":23.87,"h":24.91,"l":23.87,"c":24.68,"v":18000},{"d":"2002-08-19","o":24.65,"h":25.4,"l":24.53,"c":25.23,"v":152900},{"d":"2002-08-20","o":25.21,"h":25.9,"l":25.1,"c":25.6,"v":18500},{"d":"2002-08-21","o":25.65,"h":25.86,"l":25,"c":25.86,"v":39600},{"d":"2002-08-22","o":25.8,"h":26.6,"l":25.8,"c":26.12,"v":136400},{"d":"2002-08-23","o":26.15,"h":26.75,"l":26.08,"c":26.36,"v":63600},{"d":"2002-08-26","o":26.49,"h":27.2,"l":26.49,"c":26.76,"v":64600},{"d":"2002-08-27","o":26.9,"h":28.19,"l":26.82,"c":28.01,"v":85300},{"d":"2002-08-28","o":28.1,"h":28.19,"l":27.8,"c":27.87,"v":66800},{"d":"2002-08-29","o":27.95,"h":28.7,"l":27.88,"c":28.17,"v":131400},{"d":"2002-08-30","o":28.17,"h":28.41,"l":28,"c":28,"v":57600},{"d":"2002-09-03","o":27.75,"h":27.76,"l":25.97,"c":25.99,"v":54700},{"d":"2002-09-04","o":25.99,"h":26.68,"l":25.95,"c":26.67,"v":63300},{"d":"2002-09-05","o":26.35,"h":27.05,"l":26.24,"c":26.66,"v":35600},{"d":"2002-09-06","o":26.41,"h":26.6,"l":25.01,"c":25.2,"v":86500},{"d":"2002-09-09","o":25.35,"h":26.24,"l":25.2,"c":26.24,"v":83400},{"d":"2002-09-10","o":26.5,"h":26.88,"l":26.4,"c":26.88,"v":25800},{"d":"2002-09-11","o":26.88,"h":26.88,"l":25.95,"c":26.22,"v":79300},{"d":"2002-09-12","o":26.04,"h":26.5,"l":25.75,"c":26.25,"v":106900},{"d":"2002-09-13","o":26.5,"h":28.85,"l":26.5,"c":28.51,"v":232100},{"d":"2002-09-16","o":29.21,"h":30.1,"l":29.2,"c":29.56,"v":195300},{"d":"2002-09-17","o":29.7,"h":29.85,"l":29.26,"c":29.27,"v":56800},{"d":"2002-09-18","o":29.28,"h":29.28,"l":28.76,"c":28.95,"v":60900},{"d":"2002-09-19","o":28.8,"h":28.8,"l":28.5,"c":28.5,"v":44400},{"d":"2002-09-20","o":28.51,"h":28.51,"l":28.23,"c":28.4,"v":121600},{"d":"2002-09-23","o":28.41,"h":29,"l":28.41,"c":28.98,"v":65800},{"d":"2002-09-24","o":28.88,"h":29.32,"l":28.67,"c":28.91,"v":41000},{"d":"2002-09-25","o":28.94,"h":29.2,"l":28.5,"c":29.09,"v":60600},{"d":"2002-09-26","o":29.12,"h":30.25,"l":29.05,"c":30.25,"v":90400},{"d":"2002-09-27","o":30.2,"h":31.13,"l":30.12,"c":30.47,"v":148700},{"d":"2002-09-30","o":30.46,"h":30.46,"l":28.8,"c":29.51,"v":98500},{"d":"2002-10-01","o":29.63,"h":30.59,"l":28.9,"c":30.54,"v":150900},{"d":"2002-10-02","o":30.79,"h":30.79,"l":29.3,"c":29.31,"v":126100},{"d":"2002-10-03","o":29.31,"h":29.31,"l":28.26,"c":28.75,"v":106100},{"d":"2002-10-04","o":28.6,"h":28.6,"l":25.02,"c":25.65,"v":324700},{"d":"2002-10-07","o":25.65,"h":26.5,"l":25.3,"c":25.97,"v":112800},{"d":"2002-10-08","o":26.03,"h":26.3,"l":25.44,"c":25.56,"v":101200},{"d":"2002-10-09","o":25.57,"h":25.57,"l":24.85,"c":25.06,"v":48500},{"d":"2002-10-10","o":24.95,"h":25.9,"l":24.76,"c":25.87,"v":76300},{"d":"2002-10-11","o":25.97,"h":28.85,"l":25.97,"c":27.65,"v":96700},{"d":"2002-10-14","o":27.5,"h":28.15,"l":27.5,"c":27.74,"v":35500},{"d":"2002-10-15","o":28,"h":28.35,"l":27.61,"c":27.94,"v":40100},{"d":"2002-10-16","o":27.94,"h":27.94,"l":26.48,"c":26.49,"v":95200},{"d":"2002-10-17","o":26.9,"h":27.7,"l":26.67,"c":27.7,"v":97300},{"d":"2002-10-18","o":27.5,"h":27.6,"l":27.21,"c":27.5,"v":41300},{"d":"2002-10-21","o":27.25,"h":27.25,"l":26.88,"c":27.1,"v":46900},{"d":"2002-10-22","o":27,"h":28.1,"l":27,"c":27.45,"v":38700},{"d":"2002-10-23","o":27.9,"h":27.9,"l":27.25,"c":27.59,"v":50100},{"d":"2002-10-24","o":27.59,"h":27.59,"l":27.06,"c":27.34,"v":79600},{"d":"2002-10-25","o":27.31,"h":27.45,"l":27.3,"c":27.44,"v":14300},{"d":"2002-10-28","o":27.47,"h":28.6,"l":27.45,"c":27.91,"v":171400},{"d":"2002-10-29","o":27.91,"h":29.36,"l":27.91,"c":29.31,"v":94700},{"d":"2002-10-30","o":29.8,"h":31.37,"l":29.8,"c":31.2,"v":607900},{"d":"2002-10-31","o":31.3,"h":31.3,"l":30.95,"c":31.27,"v":87300},{"d":"2002-11-01","o":31.26,"h":31.71,"l":31,"c":31.71,"v":92000},{"d":"2002-11-04","o":32.1,"h":34,"l":31.8,"c":33.37,"v":115800},{"d":"2002-11-05","o":33.25,"h":33.3,"l":32.04,"c":32.44,"v":78400},{"d":"2002-11-06","o":32.45,"h":32.5,"l":30.92,"c":31,"v":75400},{"d":"2002-11-07","o":30.9,"h":30.9,"l":29.85,"c":30.4,"v":70500},{"d":"2002-11-08","o":30.3,"h":30.3,"l":29.78,"c":30.18,"v":46700},{"d":"2002-11-11","o":30.09,"h":30.2,"l":29.75,"c":29.75,"v":41000},{"d":"2002-11-12","o":29.76,"h":30.5,"l":29.76,"c":30.1,"v":98400},{"d":"2002-11-13","o":30.1,"h":30.1,"l":29.51,"c":29.98,"v":41900},{"d":"2002-11-14","o":30.25,"h":30.8,"l":30.01,"c":30.66,"v":45400},{"d":"2002-11-15","o":30.56,"h":31.1,"l":30.2,"c":30.9,"v":24500},{"d":"2002-11-18","o":31,"h":31.63,"l":30.96,"c":31.2,"v":44100},{"d":"2002-11-19","o":31.2,"h":32.4,"l":31.2,"c":31.41,"v":28700},{"d":"2002-11-20","o":31.31,"h":32.24,"l":31.31,"c":32.15,"v":30900},{"d":"2002-11-21","o":32.15,"h":32.78,"l":31.3,"c":31.76,"v":93900},{"d":"2002-11-22","o":31.66,"h":31.71,"l":31.38,"c":31.5,"v":61800},{"d":"2002-11-25","o":31.5,"h":31.88,"l":31.5,"c":31.6,"v":63500},{"d":"2002-11-26","o":31.55,"h":31.82,"l":31.09,"c":31.15,"v":111800},{"d":"2002-11-27","o":31.25,"h":32.2,"l":31.25,"c":32.2,"v":75600},{"d":"2002-11-29","o":32.15,"h":32.15,"l":31.39,"c":31.5,"v":15400},{"d":"2002-12-02","o":31.53,"h":31.79,"l":31.25,"c":31.78,"v":35900},{"d":"2002-12-03","o":31.76,"h":31.99,"l":31.7,"c":31.85,"v":14900},{"d":"2002-12-04","o":31.8,"h":32,"l":31.6,"c":31.99,"v":14000},{"d":"2002-12-05","o":31.75,"h":33,"l":31.75,"c":32.55,"v":57000},{"d":"2002-12-06","o":32,"h":33,"l":31.67,"c":32.34,"v":69000},{"d":"2002-12-09","o":32.2,"h":32.2,"l":31.4,"c":31.66,"v":22300},{"d":"2002-12-10","o":31.68,"h":31.75,"l":30.15,"c":30.65,"v":82500},{"d":"2002-12-11","o":30.7,"h":31.4,"l":30.7,"c":31.14,"v":36700},{"d":"2002-12-12","o":31.25,"h":31.5,"l":31.15,"c":31.35,"v":11600},{"d":"2002-12-13","o":31.35,"h":31.45,"l":30.1,"c":30.1,"v":43100},{"d":"2002-12-16","o":30.11,"h":30.9,"l":30,"c":30.8,"v":69900},{"d":"2002-12-17","o":30.9,"h":31.03,"l":30.5,"c":30.94,"v":54100},{"d":"2002-12-18","o":30.86,"h":30.86,"l":30.2,"c":30.2,"v":63800},{"d":"2002-12-19","o":30.3,"h":30.3,"l":29.87,"c":30.15,"v":188600},{"d":"2002-12-20","o":30.15,"h":30.15,"l":29.7,"c":29.97,"v":66700},{"d":"2002-12-23","o":29.75,"h":30.24,"l":29.75,"c":30.1,"v":218700},{"d":"2002-12-24","o":30.12,"h":30.55,"l":30.12,"c":30.4,"v":16300},{"d":"2002-12-26","o":30.5,"h":30.67,"l":30.45,"c":30.55,"v":37700},{"d":"2002-12-27","o":30.55,"h":30.55,"l":30.05,"c":30.18,"v":30100},{"d":"2002-12-30","o":30.48,"h":30.55,"l":30.36,"c":30.49,"v":50000},{"d":"2002-12-31","o":30.6,"h":30.75,"l":30.4,"c":30.64,"v":158300},{"d":"2003-01-02","o":30.7,"h":31.75,"l":30.64,"c":31.65,"v":181900},{"d":"2003-01-03","o":31.65,"h":32,"l":31.61,"c":31.83,"v":73500},{"d":"2003-01-06","o":31.75,"h":33.12,"l":31.74,"c":33,"v":86800},{"d":"2003-01-07","o":35,"h":36.8,"l":34,"c":34.46,"v":1047700},{"d":"2003-01-08","o":34.66,"h":34.66,"l":33.48,"c":33.74,"v":93400},{"d":"2003-01-09","o":33.7,"h":34.4,"l":33.7,"c":34.1,"v":35600},{"d":"2003-01-10","o":34.03,"h":34.36,"l":33.61,"c":34.34,"v":19200},{"d":"2003-01-13","o":34.35,"h":34.44,"l":33.05,"c":33.23,"v":87400},{"d":"2003-01-14","o":33,"h":33.12,"l":32.63,"c":33,"v":43500},{"d":"2003-01-15","o":33.1,"h":33.13,"l":32.94,"c":33.1,"v":159200},{"d":"2003-01-16","o":33.2,"h":33.37,"l":33.07,"c":33.14,"v":25800},{"d":"2003-01-17","o":33.11,"h":33.39,"l":33.1,"c":33.15,"v":123300},{"d":"2003-01-21","o":33.2,"h":33.45,"l":33.09,"c":33.1,"v":82800},{"d":"2003-01-22","o":33.25,"h":34.25,"l":33.14,"c":33.6,"v":65400},{"d":"2003-01-23","o":33.5,"h":34.8,"l":33.5,"c":34.5,"v":120500},{"d":"2003-01-24","o":32.5,"h":34.51,"l":29.72,"c":29.95,"v":521800},{"d":"2003-01-27","o":29.9,"h":29.9,"l":28,"c":28,"v":225800},{"d":"2003-01-28","o":28.07,"h":28.77,"l":26.2,"c":27,"v":247000},{"d":"2003-01-29","o":26.9,"h":27.25,"l":25.7,"c":27.21,"v":110000},{"d":"2003-01-30","o":27.24,"h":27.5,"l":26.56,"c":26.57,"v":71200},{"d":"2003-01-31","o":26.57,"h":26.9,"l":26.1,"c":26.11,"v":97700},{"d":"2003-02-03","o":26.1,"h":26.1,"l":25.12,"c":25.75,"v":199300},{"d":"2003-02-04","o":25.75,"h":25.89,"l":25.4,"c":25.6,"v":95700},{"d":"2003-02-05","o":25.64,"h":25.78,"l":25.21,"c":25.4,"v":67600},{"d":"2003-02-06","o":25.4,"h":25.6,"l":25.15,"c":25.19,"v":54300},{"d":"2003-02-07","o":25.3,"h":25.55,"l":25.01,"c":25.11,"v":56400},{"d":"2003-02-10","o":25.11,"h":25.11,"l":23.3,"c":23.8,"v":128300},{"d":"2003-02-11","o":23.7,"h":23.7,"l":21.8,"c":23.13,"v":244100},{"d":"2003-02-12","o":23.13,"h":24.3,"l":22.7,"c":23.64,"v":135100},{"d":"2003-02-13","o":23.75,"h":23.8,"l":22.9,"c":23.43,"v":74800},{"d":"2003-02-14","o":23.63,"h":24.4,"l":23.55,"c":24.1,"v":68100},{"d":"2003-02-18","o":24.2,"h":24.4,"l":23.91,"c":24.37,"v":39000},{"d":"2003-02-19","o":24.3,"h":24.3,"l":23.95,"c":23.95,"v":56400},{"d":"2003-02-20","o":24.1,"h":24.1,"l":23.4,"c":23.42,"v":29900},{"d":"2003-02-21","o":23.32,"h":24.17,"l":23.31,"c":24.15,"v":86700},{"d":"2003-02-24","o":24.14,"h":24.85,"l":24.08,"c":24.61,"v":84100},{"d":"2003-02-25","o":24.55,"h":24.56,"l":24.2,"c":24.27,"v":25000},{"d":"2003-02-26","o":24.25,"h":24.6,"l":24.1,"c":24.11,"v":26900},{"d":"2003-02-27","o":24.2,"h":24.22,"l":24.07,"c":24.17,"v":19300},{"d":"2003-02-28","o":24.19,"h":24.41,"l":23.99,"c":24.05,"v":20900},{"d":"2003-03-03","o":24.25,"h":24.25,"l":23.7,"c":23.76,"v":26200},{"d":"2003-03-04","o":23.7,"h":23.7,"l":23.08,"c":23.13,"v":23200},{"d":"2003-03-05","o":23.1,"h":23.24,"l":22.6,"c":23.09,"v":38700},{"d":"2003-03-06","o":23.1,"h":23.1,"l":22.76,"c":22.99,"v":24900},{"d":"2003-03-07","o":22.85,"h":23.25,"l":22.5,"c":23.25,"v":31800},{"d":"2003-03-10","o":23.24,"h":23.24,"l":21.2,"c":21.65,"v":94300},{"d":"2003-03-11","o":21.65,"h":22.1,"l":20.9,"c":21,"v":48400},{"d":"2003-03-12","o":21,"h":21,"l":20.1,"c":20.25,"v":110100},{"d":"2003-03-13","o":20.45,"h":20.6,"l":20.23,"c":20.5,"v":91200},{"d":"2003-03-14","o":20.65,"h":20.8,"l":20.4,"c":20.68,"v":26700},{"d":"2003-03-17","o":20.73,"h":21.98,"l":20.65,"c":21.82,"v":100000},{"d":"2003-03-18","o":21.82,"h":22.35,"l":21.75,"c":22.3,"v":48800},{"d":"2003-03-19","o":22.3,"h":23.48,"l":22.3,"c":23.27,"v":39600},{"d":"2003-03-20","o":23.1,"h":23.24,"l":22.56,"c":22.98,"v":45200},{"d":"2003-03-21","o":23,"h":23.84,"l":23,"c":23.52,"v":41700},{"d":"2003-03-24","o":23.27,"h":23.35,"l":21.86,"c":22.15,"v":84200},{"d":"2003-03-25","o":22.3,"h":22.91,"l":22.3,"c":22.55,"v":41000},{"d":"2003-03-26","o":22.55,"h":22.55,"l":22.19,"c":22.23,"v":15600},{"d":"2003-03-27","o":22.18,"h":22.45,"l":21.7,"c":21.7,"v":62900},{"d":"2003-03-28","o":21.75,"h":22.17,"l":21.71,"c":22.17,"v":17700},{"d":"2003-03-31","o":22.17,"h":22.4,"l":21.65,"c":21.79,"v":77700},{"d":"2003-04-01","o":21.85,"h":23.2,"l":21.85,"c":23.08,"v":54800},{"d":"2003-04-02","o":23.43,"h":23.68,"l":23.2,"c":23.31,"v":12600},{"d":"2003-04-03","o":23.3,"h":23.7,"l":23.3,"c":23.48,"v":26900},{"d":"2003-04-04","o":23.48,"h":23.6,"l":23.32,"c":23.55,"v":15100},{"d":"2003-04-07","o":23.58,"h":24.25,"l":23.58,"c":23.93,"v":41800},{"d":"2003-04-08","o":23.8,"h":24.05,"l":23.52,"c":23.59,"v":17500},{"d":"2003-04-09","o":23.59,"h":23.74,"l":22.05,"c":22.59,"v":35200},{"d":"2003-04-10","o":22.7,"h":23.47,"l":22.67,"c":23.47,"v":37900},{"d":"2003-04-11","o":23.65,"h":24.5,"l":23.6,"c":23.72,"v":36200},{"d":"2003-04-14","o":23.78,"h":24.3,"l":23.78,"c":23.97,"v":25200},{"d":"2003-04-15","o":23.96,"h":24.07,"l":23.6,"c":24.07,"v":19700},{"d":"2003-04-16","o":24.1,"h":24.15,"l":23.78,"c":23.78,"v":18800},{"d":"2003-04-17","o":23.9,"h":23.98,"l":23.7,"c":23.8,"v":14700},{"d":"2003-04-21","o":23.9,"h":24.05,"l":23.9,"c":23.99,"v":14300},{"d":"2003-04-22","o":23.99,"h":24.15,"l":23.71,"c":24.05,"v":44300},{"d":"2003-04-23","o":24.2,"h":25.15,"l":24.2,"c":25.14,"v":66200},{"d":"2003-04-24","o":25.5,"h":25.78,"l":25.06,"c":25.12,"v":42700},{"d":"2003-04-25","o":25.13,"h":25.13,"l":24.4,"c":24.5,"v":15800},{"d":"2003-04-28","o":24.54,"h":24.58,"l":24.23,"c":24.39,"v":22000},{"d":"2003-04-29","o":24.5,"h":24.62,"l":23.75,"c":23.75,"v":24200},{"d":"2003-04-30","o":23.85,"h":23.89,"l":23.43,"c":23.7,"v":24800},{"d":"2003-05-01","o":23.8,"h":23.8,"l":23.3,"c":23.32,"v":48000},{"d":"2003-05-02","o":23.32,"h":23.46,"l":22.85,"c":22.95,"v":74600},{"d":"2003-05-05","o":22.75,"h":22.85,"l":22.38,"c":22.55,"v":68800},{"d":"2003-05-06","o":22.6,"h":23.25,"l":22.5,"c":23,"v":58700},{"d":"2003-05-07","o":23,"h":23.06,"l":22.7,"c":22.98,"v":19800},{"d":"2003-05-08","o":22.98,"h":23.1,"l":22.87,"c":22.96,"v":14600},{"d":"2003-05-09","o":23.01,"h":23.05,"l":22.75,"c":22.9,"v":45400},{"d":"2003-05-12","o":22.88,"h":23.45,"l":22.85,"c":23.45,"v":65100},{"d":"2003-05-13","o":23.5,"h":23.87,"l":23.5,"c":23.7,"v":25700},{"d":"2003-05-14","o":23.81,"h":23.99,"l":23.62,"c":23.65,"v":105500},{"d":"2003-05-15","o":23.6,"h":23.81,"l":23.59,"c":23.68,"v":60200},{"d":"2003-05-16","o":23.62,"h":24.88,"l":23.62,"c":24.76,"v":45400},{"d":"2003-05-19","o":24.6,"h":24.7,"l":23.9,"c":23.9,"v":33400},{"d":"2003-05-20","o":23.8,"h":24.2,"l":23.79,"c":24.15,"v":18100},{"d":"2003-05-21","o":24.08,"h":24.09,"l":23.6,"c":23.74,"v":21300},{"d":"2003-05-22","o":23.76,"h":24.05,"l":23.45,"c":23.82,"v":25500},{"d":"2003-05-23","o":23.75,"h":23.77,"l":23.16,"c":23.17,"v":22300},{"d":"2003-05-27","o":23.07,"h":23.07,"l":22.48,"c":22.49,"v":53300},{"d":"2003-05-28","o":22.49,"h":23.13,"l":22.4,"c":23.13,"v":80400},{"d":"2003-05-29","o":23.19,"h":23.88,"l":23.19,"c":23.57,"v":53100},{"d":"2003-05-30","o":23.65,"h":23.92,"l":23.3,"c":23.77,"v":48600},{"d":"2003-06-02","o":23.62,"h":23.81,"l":23.05,"c":23.15,"v":95600},{"d":"2003-06-03","o":23.1,"h":23.15,"l":22.51,"c":22.75,"v":140300},{"d":"2003-06-04","o":22.74,"h":22.75,"l":22.58,"c":22.6,"v":122400},{"d":"2003-06-05","o":22.6,"h":22.69,"l":22.37,"c":22.4,"v":125700},{"d":"2003-06-06","o":22.45,"h":22.77,"l":22.4,"c":22.55,"v":120300},{"d":"2003-06-09","o":21.85,"h":22.1,"l":21.36,"c":22.08,"v":163800},{"d":"2003-06-10","o":22.05,"h":22.5,"l":21.75,"c":22.25,"v":47800},{"d":"2003-06-11","o":22.1,"h":22.65,"l":21.95,"c":22.58,"v":27500},{"d":"2003-06-12","o":22.83,"h":22.83,"l":22.26,"c":22.29,"v":71100},{"d":"2003-06-13","o":22.29,"h":22.74,"l":22.22,"c":22.7,"v":73500},{"d":"2003-06-16","o":22.86,"h":23.75,"l":22.86,"c":23.55,"v":68000},{"d":"2003-06-17","o":23.75,"h":24.68,"l":23.65,"c":24.13,"v":55600},{"d":"2003-06-18","o":24.03,"h":24.05,"l":23.58,"c":23.8,"v":25600},{"d":"2003-06-19","o":23.98,"h":24,"l":23.5,"c":23.58,"v":53100},{"d":"2003-06-20","o":23.25,"h":23.62,"l":23.15,"c":23.52,"v":40200},{"d":"2003-06-23","o":23.5,"h":23.95,"l":23.39,"c":23.5,"v":38600},{"d":"2003-06-24","o":23.55,"h":23.76,"l":23.35,"c":23.36,"v":91700},{"d":"2003-06-25","o":23.4,"h":23.6,"l":23,"c":23.05,"v":20300},{"d":"2003-06-26","o":23.08,"h":23.16,"l":22.55,"c":22.59,"v":32600},{"d":"2003-06-27","o":22.55,"h":22.68,"l":21.74,"c":21.86,"v":60400},{"d":"2003-06-30","o":22,"h":22.53,"l":21.6,"c":22.35,"v":154600},{"d":"2003-07-01","o":22.3,"h":23.11,"l":22.3,"c":23.11,"v":75100},{"d":"2003-07-02","o":23.05,"h":24.18,"l":23.05,"c":24.05,"v":64900},{"d":"2003-07-03","o":24,"h":24,"l":23.5,"c":23.51,"v":17700},{"d":"2003-07-07","o":23.75,"h":23.97,"l":23.65,"c":23.91,"v":23600},{"d":"2003-07-08","o":23.94,"h":24.25,"l":23.6,"c":24.25,"v":13900},{"d":"2003-07-09","o":24.22,"h":24.7,"l":24.11,"c":24.63,"v":24300},{"d":"2003-07-10","o":24.6,"h":24.6,"l":23.7,"c":24.16,"v":29600},{"d":"2003-07-11","o":24.2,"h":24.25,"l":23.95,"c":24.05,"v":8200},{"d":"2003-07-14","o":24.25,"h":24.25,"l":23.99,"c":24.16,"v":31800},{"d":"2003-07-15","o":24.25,"h":24.51,"l":24.15,"c":24.29,"v":32100},{"d":"2003-07-16","o":24.4,"h":24.83,"l":24.18,"c":24.72,"v":51100},{"d":"2003-07-17","o":24.85,"h":25.03,"l":24.55,"c":24.56,"v":36500},{"d":"2003-07-18","o":24.58,"h":24.93,"l":24.58,"c":24.82,"v":9600},{"d":"2003-07-21","o":24.81,"h":24.81,"l":24.09,"c":24.16,"v":17000},{"d":"2003-07-22","o":24.18,"h":24.2,"l":23.25,"c":23.97,"v":22200},{"d":"2003-07-23","o":23.95,"h":24.38,"l":23.89,"c":24.38,"v":19100},{"d":"2003-07-24","o":24.63,"h":25.4,"l":24.63,"c":25.15,"v":43900},{"d":"2003-07-25","o":25.25,"h":25.45,"l":25.11,"c":25.3,"v":14200},{"d":"2003-07-28","o":25.31,"h":26.23,"l":25.31,"c":26.21,"v":25600},{"d":"2003-07-29","o":26.35,"h":26.55,"l":25.61,"c":25.71,"v":30900},{"d":"2003-07-30","o":25.75,"h":25.92,"l":25.48,"c":25.65,"v":43800},{"d":"2003-07-31","o":25.7,"h":25.7,"l":25.55,"c":25.59,"v":30900},{"d":"2003-08-01","o":25.58,"h":25.59,"l":24.5,"c":24.62,"v":38700},{"d":"2003-08-04","o":24.7,"h":24.7,"l":24.1,"c":24.52,"v":12700},{"d":"2003-08-05","o":24.52,"h":24.6,"l":24.45,"c":24.6,"v":20200},{"d":"2003-08-06","o":24.55,"h":24.68,"l":24.5,"c":24.5,"v":21800},{"d":"2003-08-07","o":24.3,"h":24.55,"l":24.1,"c":24.5,"v":36900},{"d":"2003-08-08","o":24.65,"h":24.66,"l":24.05,"c":24.2,"v":26500},{"d":"2003-08-11","o":24.3,"h":24.4,"l":24.2,"c":24.4,"v":13800},{"d":"2003-08-12","o":24.45,"h":24.75,"l":24.44,"c":24.75,"v":24500},{"d":"2003-08-13","o":24.75,"h":24.93,"l":24.5,"c":24.75,"v":14200},{"d":"2003-08-14","o":24.75,"h":24.98,"l":24.58,"c":24.82,"v":12200},{"d":"2003-08-15","o":24.82,"h":25.05,"l":24.67,"c":24.9,"v":8100},{"d":"2003-08-18","o":24.98,"h":25.4,"l":24.91,"c":25.17,"v":27000},{"d":"2003-08-19","o":25.17,"h":25.42,"l":24.82,"c":25.23,"v":25900},{"d":"2003-08-20","o":25.05,"h":25.2,"l":24.92,"c":25.04,"v":14300},{"d":"2003-08-21","o":25.06,"h":26.85,"l":25.06,"c":26.25,"v":75600},{"d":"2003-08-22","o":26.3,"h":28.15,"l":26.09,"c":27.95,"v":122200},{"d":"2003-08-25","o":28.1,"h":29.3,"l":28,"c":28.63,"v":80000},{"d":"2003-08-26","o":28.64,"h":28.64,"l":28.18,"c":28.52,"v":45100},{"d":"2003-08-27","o":28.52,"h":30.16,"l":28.52,"c":30,"v":47200},{"d":"2003-08-28","o":30,"h":30,"l":29.4,"c":29.84,"v":21000},{"d":"2003-08-29","o":29.74,"h":29.75,"l":29.15,"c":29.46,"v":17800},{"d":"2003-09-02","o":29.57,"h":30.2,"l":29.57,"c":29.92,"v":65700},{"d":"2003-09-03","o":30.05,"h":30.75,"l":30,"c":30.49,"v":87200},{"d":"2003-09-04","o":30.24,"h":30.4,"l":30,"c":30.01,"v":19000},{"d":"2003-09-05","o":29.76,"h":29.76,"l":28.74,"c":28.87,"v":49700},{"d":"2003-09-08","o":28.7,"h":29.5,"l":28.7,"c":29.35,"v":24700},{"d":"2003-09-09","o":29.27,"h":29.4,"l":28.95,"c":29.38,"v":29500},{"d":"2003-09-10","o":29.3,"h":30.12,"l":29.25,"c":29.56,"v":41000},{"d":"2003-09-11","o":29.66,"h":30.04,"l":29.66,"c":29.93,"v":31700},{"d":"2003-09-12","o":29.95,"h":30.16,"l":29.86,"c":29.96,"v":32700},{"d":"2003-09-15","o":29.97,"h":30.2,"l":29.87,"c":29.87,"v":15400},{"d":"2003-09-16","o":29.98,"h":30.59,"l":29.98,"c":30.48,"v":31500},{"d":"2003-09-17","o":30.4,"h":30.6,"l":30,"c":30,"v":92000},{"d":"2003-09-18","o":30.1,"h":30.15,"l":29.97,"c":30.1,"v":45700},{"d":"2003-09-19","o":30.09,"h":30.09,"l":29.91,"c":30.03,"v":22200},{"d":"2003-09-22","o":29.92,"h":29.98,"l":29.6,"c":29.75,"v":47300},{"d":"2003-09-23","o":29.75,"h":29.94,"l":29.65,"c":29.94,"v":52200},{"d":"2003-09-24","o":29.91,"h":29.93,"l":29.67,"c":29.77,"v":25300},{"d":"2003-09-25","o":29.77,"h":29.77,"l":28.67,"c":28.72,"v":215700},{"d":"2003-09-26","o":28.73,"h":28.76,"l":27.53,"c":27.85,"v":87200},{"d":"2003-09-29","o":27.8,"h":27.8,"l":27.53,"c":27.64,"v":39400},{"d":"2003-09-30","o":27.65,"h":27.68,"l":26.93,"c":27,"v":69000},{"d":"2003-10-01","o":27.05,"h":27.67,"l":26.94,"c":27.48,"v":90600},{"d":"2003-10-02","o":27.4,"h":27.65,"l":26.62,"c":27.18,"v":53200},{"d":"2003-10-03","o":27.38,"h":27.75,"l":27.38,"c":27.55,"v":31800},{"d":"2003-10-06","o":27.55,"h":27.75,"l":27.47,"c":27.52,"v":27700},{"d":"2003-10-07","o":27.52,"h":27.74,"l":27.36,"c":27.74,"v":73000},{"d":"2003-10-08","o":27.65,"h":27.65,"l":27.15,"c":27.5,"v":28400},{"d":"2003-10-09","o":27.7,"h":27.8,"l":27.06,"c":27.25,"v":25900},{"d":"2003-10-10","o":27.26,"h":27.31,"l":26.85,"c":27.18,"v":18500},{"d":"2003-10-13","o":27.18,"h":27.91,"l":27.15,"c":27.89,"v":27200},{"d":"2003-10-14","o":27.95,"h":27.95,"l":26.77,"c":27.07,"v":76900},{"d":"2003-10-15","o":27.07,"h":27.3,"l":26.65,"c":26.78,"v":47300},{"d":"2003-10-16","o":26.83,"h":26.83,"l":26.49,"c":26.68,"v":40800},{"d":"2003-10-17","o":26.75,"h":30.47,"l":26.75,"c":29.36,"v":653300},{"d":"2003-10-20","o":29.45,"h":29.6,"l":28.19,"c":28.45,"v":101400},{"d":"2003-10-21","o":28.7,"h":28.75,"l":27.59,"c":28.05,"v":83000},{"d":"2003-10-22","o":28,"h":28.76,"l":27.8,"c":28.63,"v":104300},{"d":"2003-10-23","o":28.62,"h":30.01,"l":28.58,"c":29.6,"v":207500},{"d":"2003-10-24","o":29.85,"h":29.85,"l":28.98,"c":29.26,"v":69200},{"d":"2003-10-27","o":29.31,"h":29.85,"l":29.2,"c":29.6,"v":32000},{"d":"2003-10-28","o":29.61,"h":30.1,"l":29.61,"c":30.04,"v":33200},{"d":"2003-10-29","o":30.04,"h":31.5,"l":30,"c":31.5,"v":108200},{"d":"2003-10-30","o":31.55,"h":32.7,"l":31.55,"c":32,"v":166200},{"d":"2003-10-31","o":32.25,"h":32.5,"l":31.27,"c":31.27,"v":52600},{"d":"2003-11-03","o":31.2,"h":31.73,"l":31.2,"c":31.55,"v":21500},{"d":"2003-11-04","o":31.64,"h":31.64,"l":30.09,"c":31,"v":66900},{"d":"2003-11-05","o":31.07,"h":31.7,"l":30.9,"c":31.7,"v":40100},{"d":"2003-11-06","o":31.62,"h":31.7,"l":30.61,"c":31.02,"v":50600},{"d":"2003-11-07","o":31.15,"h":31.32,"l":31,"c":31.1,"v":62900},{"d":"2003-11-10","o":30.88,"h":31.07,"l":29.82,"c":30.05,"v":55400},{"d":"2003-11-11","o":29.8,"h":30.02,"l":29.57,"c":30.01,"v":35400},{"d":"2003-11-12","o":30.01,"h":30.04,"l":29.72,"c":29.91,"v":20500},{"d":"2003-11-13","o":29.97,"h":30,"l":29.55,"c":29.98,"v":65500},{"d":"2003-11-14","o":30,"h":30,"l":29.6,"c":29.7,"v":40600},{"d":"2003-11-17","o":29.68,"h":29.68,"l":29,"c":29.1,"v":53500},{"d":"2003-11-18","o":29.18,"h":29.44,"l":28.57,"c":28.58,"v":41300},{"d":"2003-11-19","o":28.7,"h":29.27,"l":28.65,"c":28.67,"v":37600},{"d":"2003-11-20","o":28.75,"h":28.75,"l":27.8,"c":27.91,"v":51900},{"d":"2003-11-21","o":27.75,"h":27.97,"l":27.7,"c":27.85,"v":29300},{"d":"2003-11-24","o":27.97,"h":28.1,"l":27.93,"c":28.06,"v":45400},{"d":"2003-11-25","o":28.1,"h":28.32,"l":27.79,"c":28.3,"v":64500},{"d":"2003-11-26","o":28.35,"h":28.43,"l":27.96,"c":28.35,"v":41800},{"d":"2003-11-28","o":28.4,"h":28.49,"l":28.32,"c":28.49,"v":8400},{"d":"2003-12-01","o":28.59,"h":29.21,"l":28.59,"c":29.07,"v":43800},{"d":"2003-12-02","o":29.2,"h":29.35,"l":29,"c":29.09,"v":27900},{"d":"2003-12-03","o":29.06,"h":29.35,"l":28.98,"c":29.04,"v":47800},{"d":"2003-12-04","o":28.9,"h":29.1,"l":28.79,"c":29.1,"v":31800},{"d":"2003-12-05","o":28.95,"h":29.02,"l":28.65,"c":28.83,"v":48300},{"d":"2003-12-08","o":28.8,"h":29.65,"l":28.8,"c":29.65,"v":105700},{"d":"2003-12-09","o":29.9,"h":30.53,"l":29.31,"c":29.85,"v":69600},{"d":"2003-12-10","o":29.92,"h":30.75,"l":29.92,"c":30.6,"v":120100},{"d":"2003-12-11","o":30.55,"h":31.4,"l":30.55,"c":30.91,"v":106700},{"d":"2003-12-12","o":30.9,"h":31.45,"l":30.83,"c":31.21,"v":31500},{"d":"2003-12-15","o":31.4,"h":31.48,"l":30.7,"c":30.75,"v":93800},{"d":"2003-12-16","o":30.9,"h":30.94,"l":30.5,"c":30.84,"v":68200},{"d":"2003-12-17","o":30.85,"h":31.47,"l":30.63,"c":31.17,"v":52200},{"d":"2003-12-18","o":31.5,"h":31.69,"l":31.23,"c":31.55,"v":71800},{"d":"2003-12-19","o":31.5,"h":31.56,"l":30.93,"c":30.98,"v":56000},{"d":"2003-12-22","o":30.9,"h":30.9,"l":30.55,"c":30.74,"v":34400},{"d":"2003-12-23","o":30.94,"h":31.02,"l":30.75,"c":30.85,"v":128500},{"d":"2003-12-24","o":30.5,"h":30.75,"l":30.41,"c":30.67,"v":23600},{"d":"2003-12-26","o":30.7,"h":30.85,"l":30.7,"c":30.82,"v":8800},{"d":"2003-12-29","o":30.8,"h":31.98,"l":30.8,"c":31.71,"v":349600},{"d":"2003-12-30","o":31.83,"h":32.29,"l":31.79,"c":31.92,"v":190600},{"d":"2003-12-31","o":31.97,"h":32.11,"l":31.37,"c":31.96,"v":42800},{"d":"2004-01-02","o":31.88,"h":31.9,"l":30.85,"c":31.06,"v":55300},{"d":"2004-01-05","o":31.23,"h":31.43,"l":31,"c":31.19,"v":65200},{"d":"2004-01-06","o":31.18,"h":31.29,"l":30.95,"c":30.95,"v":58400},{"d":"2004-01-07","o":31,"h":31.14,"l":30.69,"c":30.82,"v":37200},{"d":"2004-01-08","o":30.85,"h":31,"l":30.52,"c":30.79,"v":32600},{"d":"2004-01-09","o":30.6,"h":30.69,"l":30.32,"c":30.46,"v":33800},{"d":"2004-01-12","o":30.36,"h":30.37,"l":29.6,"c":30.01,"v":78700},{"d":"2004-01-13","o":30.1,"h":30.25,"l":29.94,"c":30.08,"v":28400},{"d":"2004-01-14","o":30.18,"h":30.39,"l":30.08,"c":30.13,"v":38200},{"d":"2004-01-15","o":30.2,"h":30.32,"l":30,"c":30.05,"v":39400},{"d":"2004-01-16","o":30.15,"h":30.3,"l":30.11,"c":30.16,"v":48000},{"d":"2004-01-20","o":30.18,"h":30.28,"l":29.99,"c":30.08,"v":48400},{"d":"2004-01-21","o":30.13,"h":30.49,"l":30.02,"c":30.49,"v":41300},{"d":"2004-01-22","o":30.65,"h":30.88,"l":30.5,"c":30.69,"v":46100},{"d":"2004-01-23","o":30.75,"h":30.75,"l":30.5,"c":30.69,"v":28700},{"d":"2004-01-26","o":30.75,"h":30.75,"l":30.44,"c":30.74,"v":35900},{"d":"2004-01-27","o":30.67,"h":30.77,"l":30.66,"c":30.75,"v":15400},{"d":"2004-01-28","o":30.9,"h":31.45,"l":29,"c":29.06,"v":307600},{"d":"2004-01-29","o":29.1,"h":29.1,"l":27.95,"c":28.51,"v":96500},{"d":"2004-01-30","o":28.45,"h":28.45,"l":27.8,"c":28.26,"v":66900},{"d":"2004-02-02","o":28.1,"h":28.1,"l":27.6,"c":27.65,"v":57500},{"d":"2004-02-03","o":27.7,"h":27.7,"l":26.85,"c":27.28,"v":70300},{"d":"2004-02-04","o":27.15,"h":27.19,"l":26.24,"c":26.93,"v":90600},{"d":"2004-02-05","o":26.98,"h":27.42,"l":26.8,"c":27.41,"v":45400},{"d":"2004-02-06","o":27.2,"h":28.23,"l":27.11,"c":28.2,"v":34500},{"d":"2004-02-09","o":28.15,"h":28.85,"l":28.1,"c":28.65,"v":71100},{"d":"2004-02-10","o":28.6,"h":28.75,"l":28.45,"c":28.75,"v":44300},{"d":"2004-02-11","o":28.7,"h":28.75,"l":28.55,"c":28.7,"v":46000},{"d":"2004-02-12","o":28.7,"h":28.7,"l":28.14,"c":28.21,"v":71800},{"d":"2004-02-13","o":28.3,"h":28.34,"l":27.15,"c":27.3,"v":60400},{"d":"2004-02-17","o":27.42,"h":28.33,"l":27.34,"c":28.27,"v":58600},{"d":"2004-02-18","o":28.1,"h":28.1,"l":27.45,"c":27.71,"v":27300},{"d":"2004-02-19","o":27.8,"h":27.85,"l":26.75,"c":26.8,"v":57500},{"d":"2004-02-20","o":26.95,"h":26.95,"l":26.14,"c":26.35,"v":74600},{"d":"2004-02-23","o":26.48,"h":26.5,"l":26.01,"c":26.1,"v":51200},{"d":"2004-02-24","o":26.1,"h":26.45,"l":25.95,"c":26.45,"v":102400},{"d":"2004-02-25","o":26.35,"h":26.35,"l":25.95,"c":26.02,"v":66800},{"d":"2004-02-26","o":25.97,"h":26.1,"l":25.97,"c":26.01,"v":90700},{"d":"2004-02-27","o":26.01,"h":27.35,"l":26.01,"c":27.2,"v":217500},{"d":"2004-03-01","o":27.3,"h":27.71,"l":27.25,"c":27.6,"v":87600},{"d":"2004-03-02","o":27.51,"h":27.65,"l":26.87,"c":27.01,"v":74800},{"d":"2004-03-03","o":26.8,"h":27.54,"l":26.73,"c":27.18,"v":50000},{"d":"2004-03-04","o":27.12,"h":27.4,"l":26.95,"c":27.23,"v":93100},{"d":"2004-03-05","o":27.15,"h":28.3,"l":27.08,"c":28.1,"v":160300},{"d":"2004-03-08","o":28,"h":28.62,"l":27.8,"c":28.1,"v":73000},{"d":"2004-03-09","o":27.95,"h":28.15,"l":27.31,"c":27.68,"v":68900},{"d":"2004-03-10","o":27.5,"h":27.66,"l":27.2,"c":27.3,"v":34000},{"d":"2004-03-11","o":27.05,"h":27.09,"l":26.4,"c":26.4,"v":53300},{"d":"2004-03-12","o":26.58,"h":26.8,"l":26.22,"c":26.79,"v":48100},{"d":"2004-03-15","o":26.71,"h":26.95,"l":26.55,"c":26.75,"v":63500},{"d":"2004-03-16","o":26.85,"h":26.86,"l":26.2,"c":26.2,"v":78800},{"d":"2004-03-17","o":26.45,"h":26.65,"l":26.25,"c":26.36,"v":38800},{"d":"2004-03-18","o":26.3,"h":26.4,"l":26.01,"c":26.24,"v":48300},{"d":"2004-03-19","o":26.44,"h":26.44,"l":25.95,"c":25.95,"v":48200},{"d":"2004-03-22","o":25.98,"h":25.98,"l":25.31,"c":25.48,"v":44000},{"d":"2004-03-23","o":25.23,"h":25.45,"l":24.74,"c":25,"v":103700},{"d":"2004-03-24","o":25.15,"h":25.32,"l":24.92,"c":25.04,"v":32400},{"d":"2004-03-25","o":25.15,"h":25.47,"l":24.99,"c":25.25,"v":20700},{"d":"2004-03-26","o":25,"h":25.55,"l":25,"c":25.11,"v":22700},{"d":"2004-03-29","o":25.31,"h":26.06,"l":25.31,"c":26.06,"v":43800},{"d":"2004-03-30","o":26,"h":26.3,"l":25.82,"c":26.15,"v":41700},{"d":"2004-03-31","o":26.07,"h":26.31,"l":25.72,"c":26.21,"v":28900},{"d":"2004-04-01","o":26.25,"h":26.9,"l":26.25,"c":26.69,"v":73300},{"d":"2004-04-02","o":26.85,"h":26.91,"l":26.35,"c":26.67,"v":76300},{"d":"2004-04-05","o":26.75,"h":26.8,"l":26.41,"c":26.71,"v":53300},{"d":"2004-04-06","o":26.81,"h":26.81,"l":26.01,"c":26.13,"v":53300},{"d":"2004-04-07","o":25.88,"h":25.89,"l":25.45,"c":25.8,"v":37600},{"d":"2004-04-08","o":25.95,"h":26.39,"l":25.5,"c":26.2,"v":55900},{"d":"2004-04-12","o":26.2,"h":26.44,"l":26.04,"c":26.29,"v":19300},{"d":"2004-04-13","o":26.29,"h":26.29,"l":25.84,"c":25.92,"v":47500},{"d":"2004-04-14","o":25.92,"h":26.1,"l":25.8,"c":26.09,"v":54600},{"d":"2004-04-15","o":26.07,"h":26.16,"l":25.98,"c":26.02,"v":53500},{"d":"2004-04-16","o":26.12,"h":26.36,"l":25.97,"c":26.05,"v":47200},{"d":"2004-04-19","o":26.2,"h":26.4,"l":26.1,"c":26.39,"v":42000},{"d":"2004-04-20","o":26.4,"h":26.43,"l":25.24,"c":25.25,"v":82800},{"d":"2004-04-21","o":25.32,"h":25.8,"l":25.22,"c":25.8,"v":67800},{"d":"2004-04-22","o":25.73,"h":27.4,"l":25.73,"c":27,"v":71300},{"d":"2004-04-23","o":26.97,"h":26.98,"l":26.3,"c":26.6,"v":37400},{"d":"2004-04-26","o":26.4,"h":26.55,"l":25.51,"c":26.21,"v":59300},{"d":"2004-04-27","o":26.03,"h":26.46,"l":26.03,"c":26.44,"v":18000},{"d":"2004-04-28","o":26.3,"h":26.3,"l":25.74,"c":25.78,"v":26000},{"d":"2004-04-29","o":26,"h":26.08,"l":25.65,"c":25.91,"v":31700},{"d":"2004-04-30","o":25.68,"h":25.68,"l":25.02,"c":25.03,"v":134400},{"d":"2004-05-03","o":24.83,"h":24.9,"l":24.42,"c":24.69,"v":79800},{"d":"2004-05-04","o":24.75,"h":24.93,"l":24.53,"c":24.8,"v":35700},{"d":"2004-05-05","o":24.55,"h":24.8,"l":24.47,"c":24.7,"v":42300},{"d":"2004-05-06","o":24.65,"h":24.65,"l":23.88,"c":23.89,"v":29900},{"d":"2004-05-07","o":23.95,"h":24.06,"l":22.49,"c":22.67,"v":46800},{"d":"2004-05-10","o":22.78,"h":23.55,"l":22.78,"c":23.21,"v":29700},{"d":"2004-05-11","o":23.2,"h":23.5,"l":23.11,"c":23.5,"v":23800},{"d":"2004-05-12","o":23.51,"h":23.51,"l":22.96,"c":23.3,"v":27700},{"d":"2004-05-13","o":23.31,"h":23.49,"l":22.95,"c":23.1,"v":14900},{"d":"2004-05-14","o":23,"h":23.16,"l":22.7,"c":22.8,"v":11500},{"d":"2004-05-17","o":22.65,"h":23.2,"l":22.32,"c":23.11,"v":18700},{"d":"2004-05-18","o":23.2,"h":23.23,"l":22.85,"c":23.1,"v":16000},{"d":"2004-05-19","o":23.01,"h":23.2,"l":22.8,"c":22.89,"v":62300},{"d":"2004-05-20","o":22.95,"h":23,"l":22.71,"c":23,"v":25000},{"d":"2004-05-21","o":23,"h":23.14,"l":22.7,"c":22.85,"v":62200},{"d":"2004-05-24","o":22.9,"h":23,"l":22.8,"c":22.81,"v":18900},{"d":"2004-05-25","o":22.76,"h":23.2,"l":22.59,"c":23.18,"v":45600},{"d":"2004-05-26","o":23.05,"h":23.09,"l":22.81,"c":22.94,"v":23700},{"d":"2004-05-27","o":22.89,"h":23.2,"l":22.83,"c":22.94,"v":14300},{"d":"2004-05-28","o":23,"h":23.08,"l":22.79,"c":22.86,"v":26000},{"d":"2004-06-01","o":22.75,"h":22.76,"l":22.23,"c":22.62,"v":48400},{"d":"2004-06-02","o":22.67,"h":22.74,"l":22.57,"c":22.74,"v":14800},{"d":"2004-06-03","o":22.65,"h":22.65,"l":22.11,"c":22.44,"v":33300},{"d":"2004-06-04","o":22.04,"h":22.25,"l":21.7,"c":21.78,"v":44000},{"d":"2004-06-07","o":21.87,"h":23.13,"l":21.87,"c":22.8,"v":33200},{"d":"2004-06-08","o":22.87,"h":23.19,"l":22.74,"c":22.86,"v":19000},{"d":"2004-06-09","o":22.78,"h":23,"l":22.46,"c":22.56,"v":14300},{"d":"2004-06-10","o":22.5,"h":22.89,"l":22.5,"c":22.89,"v":24800},{"d":"2004-06-14","o":22.96,"h":23,"l":22.4,"c":22.54,"v":30200},{"d":"2004-06-15","o":22.6,"h":22.99,"l":22.58,"c":22.79,"v":36500},{"d":"2004-06-16","o":22.85,"h":22.98,"l":22.56,"c":22.62,"v":22200},{"d":"2004-06-17","o":22.53,"h":23.16,"l":22.49,"c":22.99,"v":24200},{"d":"2004-06-18","o":22.99,"h":22.99,"l":22.69,"c":22.9,"v":29500},{"d":"2004-06-21","o":22.85,"h":22.99,"l":22.8,"c":22.95,"v":39500},{"d":"2004-06-22","o":22.9,"h":23.05,"l":22.68,"c":23,"v":29200},{"d":"2004-06-23","o":23,"h":23,"l":22.63,"c":22.95,"v":20000},{"d":"2004-06-24","o":23,"h":23.2,"l":22.89,"c":23.05,"v":24800},{"d":"2004-06-25","o":23.05,"h":24,"l":23.05,"c":24,"v":93400},{"d":"2004-06-28","o":23.95,"h":23.96,"l":23.6,"c":23.8,"v":36300},{"d":"2004-06-29","o":23.7,"h":24.14,"l":23.66,"c":24,"v":44500},{"d":"2004-06-30","o":24,"h":24.05,"l":23.89,"c":23.93,"v":20600},{"d":"2004-07-01","o":23.93,"h":24,"l":23.48,"c":23.74,"v":27800},{"d":"2004-07-02","o":23.9,"h":23.95,"l":23.27,"c":23.37,"v":17800},{"d":"2004-07-06","o":23.31,"h":23.31,"l":22.86,"c":23.01,"v":26100},{"d":"2004-07-07","o":23.09,"h":23.5,"l":22.88,"c":23.1,"v":24700},{"d":"2004-07-08","o":23.05,"h":23.15,"l":22.7,"c":22.75,"v":65400},{"d":"2004-07-09","o":22.66,"h":22.75,"l":22.33,"c":22.48,"v":11000},{"d":"2004-07-12","o":22.42,"h":22.42,"l":22.08,"c":22.2,"v":12900},{"d":"2004-07-13","o":22.2,"h":22.43,"l":22.18,"c":22.3,"v":23200},{"d":"2004-07-14","o":22.3,"h":22.41,"l":22.24,"c":22.3,"v":15100},{"d":"2004-07-15","o":22.35,"h":22.53,"l":22.2,"c":22.21,"v":18500},{"d":"2004-07-16","o":22.28,"h":22.33,"l":22.03,"c":22.04,"v":23200},{"d":"2004-07-19","o":22.1,"h":22.23,"l":22,"c":22.12,"v":35500},{"d":"2004-07-20","o":22.03,"h":22.2,"l":22,"c":22.11,"v":18900},{"d":"2004-07-21","o":22.15,"h":22.15,"l":21.8,"c":22,"v":73600},{"d":"2004-07-22","o":22,"h":22.35,"l":22,"c":22.08,"v":29500},{"d":"2004-07-23","o":22,"h":22.6,"l":22,"c":22.19,"v":31300},{"d":"2004-07-26","o":22.22,"h":22.95,"l":22.2,"c":22.56,"v":25900},{"d":"2004-07-27","o":22.6,"h":23,"l":22.6,"c":22.8,"v":18300},{"d":"2004-07-28","o":22.86,"h":22.9,"l":22.47,"c":22.75,"v":21100},{"d":"2004-07-29","o":22.7,"h":22.7,"l":18.56,"c":19,"v":307400},{"d":"2004-07-30","o":18.68,"h":19.1,"l":18.35,"c":18.46,"v":210500},{"d":"2004-08-02","o":18.3,"h":18.6,"l":17.88,"c":17.99,"v":179900},{"d":"2004-08-03","o":18,"h":18.2,"l":17.81,"c":18.15,"v":46400},{"d":"2004-08-04","o":18.07,"h":18.15,"l":17.67,"c":18,"v":185400},{"d":"2004-08-05","o":17.95,"h":17.95,"l":17.01,"c":17.15,"v":70700},{"d":"2004-08-06","o":17.1,"h":17.15,"l":16.62,"c":17.13,"v":80100},{"d":"2004-08-09","o":17.15,"h":17.8,"l":17.15,"c":17.37,"v":69700},{"d":"2004-08-10","o":17.3,"h":18.65,"l":17.27,"c":18.65,"v":195600},{"d":"2004-08-11","o":18.6,"h":20,"l":18.5,"c":19.86,"v":106100},{"d":"2004-08-12","o":19.85,"h":19.85,"l":19.07,"c":19.3,"v":69200},{"d":"2004-08-13","o":19.35,"h":19.58,"l":19.3,"c":19.38,"v":30200},{"d":"2004-08-16","o":19.35,"h":19.55,"l":19.3,"c":19.39,"v":16100},{"d":"2004-08-17","o":19.3,"h":19.4,"l":19.07,"c":19.2,"v":55900},{"d":"2004-08-18","o":19.19,"h":19.4,"l":19.1,"c":19.24,"v":91900},{"d":"2004-08-19","o":19.24,"h":19.25,"l":19.15,"c":19.2,"v":81900},{"d":"2004-08-20","o":19.19,"h":19.55,"l":19.19,"c":19.54,"v":26100},{"d":"2004-08-23","o":19.6,"h":19.65,"l":19.21,"c":19.3,"v":23900},{"d":"2004-08-24","o":19.35,"h":19.49,"l":19.29,"c":19.36,"v":22500},{"d":"2004-08-25","o":19.41,"h":19.44,"l":19.15,"c":19.34,"v":46200},{"d":"2004-08-26","o":19.38,"h":19.45,"l":19.15,"c":19.26,"v":37400},{"d":"2004-08-27","o":19.2,"h":19.33,"l":19.17,"c":19.3,"v":24200},{"d":"2004-08-30","o":19.22,"h":19.75,"l":19.13,"c":19.68,"v":119800},{"d":"2004-08-31","o":19.75,"h":19.91,"l":19.5,"c":19.86,"v":27900},{"d":"2004-09-01","o":19.92,"h":20.05,"l":19.3,"c":19.31,"v":23600},{"d":"2004-09-02","o":19.35,"h":19.67,"l":19.17,"c":19.67,"v":30200},{"d":"2004-09-03","o":19.77,"h":19.93,"l":19.68,"c":19.79,"v":43500},{"d":"2004-09-07","o":19.79,"h":20.23,"l":19.51,"c":20.01,"v":60700},{"d":"2004-09-08","o":19.99,"h":20,"l":19.6,"c":19.6,"v":38400},{"d":"2004-09-09","o":19.62,"h":20.05,"l":19.57,"c":19.85,"v":38200},{"d":"2004-09-10","o":19.8,"h":19.87,"l":19.6,"c":19.8,"v":27400},{"d":"2004-09-13","o":19.8,"h":20.2,"l":19.66,"c":19.93,"v":26500},{"d":"2004-09-14","o":19.93,"h":20.07,"l":19.91,"c":19.93,"v":41900},{"d":"2004-09-15","o":19.98,"h":20.1,"l":19.91,"c":19.95,"v":55400},{"d":"2004-09-16","o":20,"h":20.37,"l":19.96,"c":20.17,"v":47500},{"d":"2004-09-17","o":20.27,"h":20.61,"l":20.14,"c":20.44,"v":43300},{"d":"2004-09-20","o":20.38,"h":20.5,"l":20.33,"c":20.5,"v":12500},{"d":"2004-09-21","o":20.48,"h":20.54,"l":20.14,"c":20.51,"v":32700},{"d":"2004-09-22","o":20.41,"h":20.48,"l":20.19,"c":20.43,"v":47900},{"d":"2004-09-23","o":20.38,"h":20.41,"l":20.2,"c":20.22,"v":21900},{"d":"2004-09-24","o":20.28,"h":20.43,"l":20.21,"c":20.32,"v":28500},{"d":"2004-09-27","o":20.27,"h":21.34,"l":20.21,"c":21.14,"v":88900},{"d":"2004-09-28","o":21.21,"h":21.68,"l":21.2,"c":21.61,"v":115000},{"d":"2004-09-29","o":21.71,"h":22.55,"l":21.57,"c":22.5,"v":81900},{"d":"2004-09-30","o":22.44,"h":22.9,"l":22.18,"c":22.19,"v":34200},{"d":"2004-10-01","o":22.19,"h":22.44,"l":22.04,"c":22.18,"v":24900},{"d":"2004-10-04","o":22.2,"h":22.52,"l":22.2,"c":22.49,"v":22100},{"d":"2004-10-05","o":22.42,"h":22.56,"l":22.33,"c":22.34,"v":18000},{"d":"2004-10-06","o":22.34,"h":22.43,"l":20.55,"c":20.81,"v":188100},{"d":"2004-10-07","o":20.83,"h":20.9,"l":20.46,"c":20.56,"v":44300},{"d":"2004-10-08","o":20.5,"h":21.28,"l":20.5,"c":20.96,"v":45800},{"d":"2004-10-11","o":20.9,"h":21.17,"l":20.9,"c":21.11,"v":14700},{"d":"2004-10-12","o":21.11,"h":21.5,"l":20.95,"c":21.35,"v":49100},{"d":"2004-10-13","o":21.4,"h":21.4,"l":20.99,"c":21,"v":17000},{"d":"2004-10-14","o":20.9,"h":21.1,"l":20.47,"c":21.06,"v":52300},{"d":"2004-10-15","o":20.98,"h":21.02,"l":20.68,"c":20.77,"v":17500},{"d":"2004-10-18","o":20.83,"h":20.83,"l":20.43,"c":20.5,"v":29900},{"d":"2004-10-19","o":20.5,"h":20.64,"l":20.17,"c":20.18,"v":28800},{"d":"2004-10-20","o":20.18,"h":20.61,"l":20.14,"c":20.41,"v":38300},{"d":"2004-10-21","o":20.41,"h":20.68,"l":20.4,"c":20.68,"v":15800},{"d":"2004-10-22","o":20.6,"h":20.69,"l":20.3,"c":20.41,"v":44100},{"d":"2004-10-25","o":20.36,"h":20.68,"l":20.2,"c":20.36,"v":32500},{"d":"2004-10-26","o":20.41,"h":20.55,"l":20.32,"c":20.47,"v":40100},{"d":"2004-10-27","o":20.47,"h":20.63,"l":20.37,"c":20.49,"v":32300},{"d":"2004-10-28","o":20.24,"h":20.42,"l":19.8,"c":20.09,"v":55300},{"d":"2004-10-29","o":20.19,"h":20.19,"l":19.33,"c":19.67,"v":45700},{"d":"2004-11-01","o":19.77,"h":19.98,"l":19.57,"c":19.6,"v":85800},{"d":"2004-11-02","o":19.6,"h":20.6,"l":19.6,"c":20.35,"v":95200},{"d":"2004-11-03","o":20.58,"h":21,"l":20.47,"c":20.6,"v":97200},{"d":"2004-11-04","o":20.37,"h":20.74,"l":20.37,"c":20.69,"v":56800},{"d":"2004-11-05","o":20.69,"h":20.9,"l":20.58,"c":20.77,"v":46100},{"d":"2004-11-08","o":20.77,"h":21.11,"l":20.77,"c":20.96,"v":42300},{"d":"2004-11-09","o":20.99,"h":21.1,"l":20.91,"c":21.04,"v":29700},{"d":"2004-11-10","o":21.04,"h":21.24,"l":20.99,"c":21,"v":56400},{"d":"2004-11-11","o":21.01,"h":21.55,"l":20.98,"c":21.5,"v":86000},{"d":"2004-11-12","o":21.56,"h":21.6,"l":20.93,"c":21.35,"v":44800},{"d":"2004-11-15","o":21.4,"h":21.63,"l":21.36,"c":21.63,"v":23200},{"d":"2004-11-16","o":21.7,"h":21.75,"l":21.62,"c":21.71,"v":60900},{"d":"2004-11-17","o":21.61,"h":21.9,"l":21.61,"c":21.75,"v":39800},{"d":"2004-11-18","o":21.76,"h":21.76,"l":21.43,"c":21.62,"v":32700},{"d":"2004-11-19","o":21.52,"h":21.73,"l":21.46,"c":21.47,"v":45900},{"d":"2004-11-22","o":21.47,"h":21.99,"l":21.47,"c":21.88,"v":28700},{"d":"2004-11-23","o":21.8,"h":21.88,"l":21.66,"c":21.83,"v":31500},{"d":"2004-11-24","o":21.9,"h":22.06,"l":21.68,"c":21.88,"v":42900},{"d":"2004-11-26","o":21.98,"h":22.38,"l":21.98,"c":22.19,"v":13600},{"d":"2004-11-29","o":22.25,"h":22.9,"l":22.25,"c":22.56,"v":40200},{"d":"2004-11-30","o":22.26,"h":22.9,"l":22.21,"c":22.66,"v":27800},{"d":"2004-12-01","o":22.66,"h":23,"l":22.66,"c":22.97,"v":27500},{"d":"2004-12-02","o":22.98,"h":23.71,"l":22.89,"c":23.65,"v":79600},{"d":"2004-12-03","o":23.65,"h":24.14,"l":23.51,"c":24,"v":36600},{"d":"2004-12-06","o":23.8,"h":24.06,"l":23.44,"c":23.68,"v":56200},{"d":"2004-12-07","o":23.6,"h":23.66,"l":23.18,"c":23.38,"v":89800},{"d":"2004-12-08","o":23.39,"h":23.43,"l":23.01,"c":23.34,"v":106600},{"d":"2004-12-09","o":23.4,"h":23.65,"l":23.34,"c":23.6,"v":57800},{"d":"2004-12-10","o":23.35,"h":23.42,"l":23,"c":23.38,"v":56600},{"d":"2004-12-13","o":23.53,"h":23.53,"l":23.19,"c":23.34,"v":58600},{"d":"2004-12-14","o":23.4,"h":23.8,"l":23.4,"c":23.71,"v":55100},{"d":"2004-12-15","o":23.76,"h":24.09,"l":23.62,"c":23.97,"v":59800},{"d":"2004-12-16","o":24.07,"h":24.15,"l":23.9,"c":24.03,"v":35900},{"d":"2004-12-17","o":23.85,"h":24.01,"l":23.3,"c":23.76,"v":101200},{"d":"2004-12-20","o":23.78,"h":23.9,"l":23.51,"c":23.83,"v":89400},{"d":"2004-12-21","o":23.89,"h":23.89,"l":23.69,"c":23.81,"v":56400},{"d":"2004-12-22","o":23.65,"h":23.98,"l":23.54,"c":23.79,"v":39400},{"d":"2004-12-23","o":23.61,"h":23.99,"l":23.51,"c":23.86,"v":34800},{"d":"2004-12-27","o":23.86,"h":23.86,"l":23.3,"c":23.36,"v":54900},{"d":"2004-12-28","o":23.46,"h":23.58,"l":23.2,"c":23.55,"v":65100},{"d":"2004-12-29","o":23.6,"h":23.67,"l":23.4,"c":23.67,"v":33900},{"d":"2004-12-30","o":23.59,"h":23.59,"l":23.21,"c":23.35,"v":26500},{"d":"2004-12-31","o":23.35,"h":23.45,"l":23.14,"c":23.3,"v":36600},{"d":"2005-01-03","o":23.3,"h":23.46,"l":23.12,"c":23.36,"v":117800},{"d":"2005-01-04","o":23.41,"h":23.41,"l":22.92,"c":23.09,"v":57200},{"d":"2005-01-05","o":23.03,"h":23.05,"l":22.55,"c":22.64,"v":69600},{"d":"2005-01-06","o":22.69,"h":22.99,"l":22.69,"c":22.81,"v":33000},{"d":"2005-01-07","o":22.85,"h":22.85,"l":22.34,"c":22.73,"v":150700},{"d":"2005-01-10","o":22.66,"h":22.74,"l":22.3,"c":22.41,"v":87800},{"d":"2005-01-11","o":22.31,"h":22.36,"l":22.2,"c":22.33,"v":110000},{"d":"2005-01-12","o":22.34,"h":22.34,"l":22.08,"c":22.3,"v":61000},{"d":"2005-01-13","o":22.25,"h":22.34,"l":22.12,"c":22.19,"v":22900},{"d":"2005-01-14","o":22.21,"h":22.35,"l":22.17,"c":22.29,"v":15300},{"d":"2005-01-18","o":22.34,"h":22.6,"l":22.23,"c":22.39,"v":176700},{"d":"2005-01-19","o":22.4,"h":22.4,"l":22.07,"c":22.08,"v":79500},{"d":"2005-01-20","o":22.04,"h":22.24,"l":21.9,"c":21.9,"v":119100},{"d":"2005-01-21","o":21.95,"h":22.11,"l":21.67,"c":21.81,"v":73200},{"d":"2005-01-24","o":21.81,"h":21.9,"l":21.23,"c":21.31,"v":104000},{"d":"2005-01-25","o":21.31,"h":21.78,"l":21.31,"c":21.55,"v":47000},{"d":"2005-01-26","o":21.6,"h":21.97,"l":21.6,"c":21.81,"v":53300},{"d":"2005-01-27","o":21.85,"h":21.98,"l":21.58,"c":21.67,"v":99100},{"d":"2005-01-28","o":21.7,"h":21.82,"l":21.68,"c":21.73,"v":118200},{"d":"2005-01-31","o":21.73,"h":21.84,"l":21.6,"c":21.61,"v":64700},{"d":"2005-02-01","o":21.65,"h":21.8,"l":21.26,"c":21.45,"v":81800},{"d":"2005-02-02","o":21.38,"h":21.84,"l":21.38,"c":21.83,"v":31200},{"d":"2005-02-03","o":21.75,"h":21.75,"l":21.2,"c":21.41,"v":36600},{"d":"2005-02-04","o":21.41,"h":21.81,"l":21.3,"c":21.77,"v":25500},{"d":"2005-02-07","o":21.77,"h":21.96,"l":21.76,"c":21.79,"v":60500},{"d":"2005-02-08","o":21.71,"h":21.88,"l":20.86,"c":21.13,"v":61200},{"d":"2005-02-09","o":21.14,"h":21.2,"l":20.88,"c":20.96,"v":22400},{"d":"2005-02-10","o":20.86,"h":20.86,"l":20.36,"c":20.69,"v":38200},{"d":"2005-02-11","o":20.6,"h":20.78,"l":20.54,"c":20.71,"v":28200},{"d":"2005-02-14","o":20.61,"h":20.96,"l":20.61,"c":20.95,"v":41500},{"d":"2005-02-15","o":20.89,"h":20.89,"l":20.02,"c":20.08,"v":72100},{"d":"2005-02-16","o":20.08,"h":20.14,"l":19.95,"c":19.99,"v":39900},{"d":"2005-02-17","o":19.89,"h":20.09,"l":19.85,"c":19.99,"v":50700},{"d":"2005-02-18","o":19.99,"h":19.99,"l":19.62,"c":19.8,"v":54900},{"d":"2005-02-22","o":19.8,"h":19.98,"l":19.69,"c":19.77,"v":45800},{"d":"2005-02-23","o":19.69,"h":19.69,"l":19.23,"c":19.33,"v":32900},{"d":"2005-02-24","o":19.25,"h":19.6,"l":19.06,"c":19.57,"v":44100},{"d":"2005-02-25","o":19.62,"h":19.67,"l":19.45,"c":19.49,"v":40500},{"d":"2005-02-28","o":19.35,"h":19.36,"l":19.07,"c":19.28,"v":39100},{"d":"2005-03-01","o":19.28,"h":20,"l":19.28,"c":20,"v":85500},{"d":"2005-03-02","o":20.05,"h":20.1,"l":19.97,"c":19.98,"v":98500},{"d":"2005-03-03","o":19.98,"h":20.1,"l":19.84,"c":19.95,"v":85000},{"d":"2005-03-04","o":19.81,"h":20.04,"l":19.76,"c":19.89,"v":35900},{"d":"2005-03-07","o":19.89,"h":19.97,"l":19.74,"c":19.78,"v":26900},{"d":"2005-03-08","o":19.79,"h":20.08,"l":19.6,"c":19.93,"v":50000},{"d":"2005-03-09","o":19.9,"h":19.98,"l":19.83,"c":19.84,"v":30800},{"d":"2005-03-10","o":19.89,"h":19.98,"l":19.57,"c":19.59,"v":27800},{"d":"2005-03-11","o":19.5,"h":19.5,"l":19.13,"c":19.17,"v":22100},{"d":"2005-03-14","o":19.07,"h":19.48,"l":18.99,"c":19.37,"v":45500},{"d":"2005-03-15","o":19.45,"h":19.45,"l":19.3,"c":19.39,"v":28600},{"d":"2005-03-16","o":19.39,"h":19.47,"l":19.12,"c":19.25,"v":60100},{"d":"2005-03-17","o":19.25,"h":19.25,"l":18.67,"c":18.67,"v":32600},{"d":"2005-03-18","o":18.68,"h":18.68,"l":18.1,"c":18.36,"v":79000},{"d":"2005-03-21","o":18.37,"h":18.55,"l":18.37,"c":18.5,"v":22800},{"d":"2005-03-22","o":18.55,"h":18.63,"l":17.71,"c":17.74,"v":48900},{"d":"2005-03-23","o":17.68,"h":17.8,"l":17.45,"c":17.54,"v":55500},{"d":"2005-03-24","o":17.48,"h":17.54,"l":17.16,"c":17.17,"v":36600},{"d":"2005-03-28","o":17.3,"h":17.5,"l":16.9,"c":17.07,"v":74700},{"d":"2005-03-29","o":17.23,"h":17.23,"l":16.78,"c":16.8,"v":33100},{"d":"2005-03-30","o":16.81,"h":17.83,"l":16.81,"c":17.79,"v":71800},{"d":"2005-03-31","o":17.83,"h":17.9,"l":17.49,"c":17.49,"v":44800},{"d":"2005-04-01","o":17.55,"h":18.05,"l":17.5,"c":17.69,"v":61700},{"d":"2005-04-04","o":17.74,"h":17.85,"l":17.3,"c":17.41,"v":49600},{"d":"2005-04-05","o":17.42,"h":18.08,"l":17.42,"c":18.01,"v":24000},{"d":"2005-04-06","o":18.01,"h":18.23,"l":18,"c":18,"v":18000},{"d":"2005-04-07","o":18.05,"h":18.7,"l":18.05,"c":18.53,"v":29600},{"d":"2005-04-08","o":18.45,"h":18.75,"l":18.42,"c":18.63,"v":23100},{"d":"2005-04-11","o":18.68,"h":19.1,"l":18.51,"c":18.8,"v":33400},{"d":"2005-04-12","o":18.8,"h":19.19,"l":18.61,"c":19.08,"v":54000},{"d":"2005-04-13","o":19.03,"h":19.26,"l":18.9,"c":19.18,"v":41100},{"d":"2005-04-14","o":19.21,"h":19.3,"l":18.94,"c":19.24,"v":64300},{"d":"2005-04-15","o":19.19,"h":19.25,"l":18.35,"c":18.35,"v":31600},{"d":"2005-04-18","o":18.3,"h":18.4,"l":18.05,"c":18.21,"v":48200},{"d":"2005-04-19","o":18.3,"h":18.43,"l":18.15,"c":18.2,"v":39700},{"d":"2005-04-20","o":18.15,"h":18.15,"l":17.79,"c":17.85,"v":48000},{"d":"2005-04-21","o":17.9,"h":17.99,"l":17.25,"c":17.6,"v":94600},{"d":"2005-04-22","o":17.58,"h":17.71,"l":17.2,"c":17.3,"v":23800},{"d":"2005-04-25","o":17.35,"h":17.58,"l":17.35,"c":17.48,"v":19000},{"d":"2005-04-26","o":17.48,"h":17.48,"l":17.01,"c":17.02,"v":24900},{"d":"2005-04-27","o":16.98,"h":17.31,"l":16.92,"c":16.96,"v":57000},{"d":"2005-04-28","o":16.86,"h":17.27,"l":16.86,"c":16.96,"v":72200},{"d":"2005-04-29","o":17.05,"h":17.4,"l":16.77,"c":17.36,"v":129600},{"d":"2005-05-02","o":17.3,"h":17.6,"l":17.26,"c":17.47,"v":41300},{"d":"2005-05-03","o":17.44,"h":17.6,"l":17.16,"c":17.42,"v":63200},{"d":"2005-05-04","o":17.42,"h":17.52,"l":17.24,"c":17.25,"v":46400},{"d":"2005-05-05","o":17.34,"h":17.39,"l":16.75,"c":16.9,"v":54700},{"d":"2005-05-06","o":16.95,"h":16.95,"l":16.52,"c":16.52,"v":35500},{"d":"2005-05-09","o":16.65,"h":16.65,"l":16.29,"c":16.4,"v":56300},{"d":"2005-05-10","o":16.39,"h":16.39,"l":15.83,"c":15.83,"v":45900},{"d":"2005-05-11","o":15.84,"h":15.89,"l":15.56,"c":15.72,"v":39700},{"d":"2005-05-12","o":15.8,"h":15.86,"l":15.53,"c":15.67,"v":91700},{"d":"2005-05-13","o":15.77,"h":16.24,"l":15.68,"c":16,"v":118400},{"d":"2005-05-16","o":16.15,"h":16.32,"l":16.09,"c":16.19,"v":33700},{"d":"2005-05-17","o":16.19,"h":17.02,"l":16.18,"c":16.82,"v":27800},{"d":"2005-05-18","o":16.89,"h":17.69,"l":16.89,"c":17.5,"v":75100},{"d":"2005-05-19","o":17.6,"h":18.06,"l":17.6,"c":17.91,"v":32200},{"d":"2005-05-20","o":17.82,"h":18.11,"l":17.75,"c":18.02,"v":30800},{"d":"2005-05-23","o":18.06,"h":18.12,"l":17.96,"c":18.01,"v":18900},{"d":"2005-05-24","o":18.01,"h":18.69,"l":17.95,"c":18.4,"v":44900},{"d":"2005-05-25","o":18.36,"h":18.53,"l":18.3,"c":18.44,"v":59600},{"d":"2005-05-26","o":18.28,"h":18.5,"l":18.2,"c":18.4,"v":33600},{"d":"2005-05-27","o":18.3,"h":18.67,"l":18.25,"c":18.55,"v":25700},{"d":"2005-05-31","o":18.56,"h":18.64,"l":18.37,"c":18.48,"v":40000},{"d":"2005-06-01","o":18.45,"h":18.74,"l":18.4,"c":18.7,"v":33700},{"d":"2005-06-02","o":18.7,"h":19.08,"l":18.7,"c":19.08,"v":24900},{"d":"2005-06-03","o":19.05,"h":19.4,"l":19.05,"c":19.36,"v":85900},{"d":"2005-06-06","o":19.36,"h":19.74,"l":19.3,"c":19.71,"v":70800},{"d":"2005-06-07","o":19.65,"h":19.97,"l":19.63,"c":19.68,"v":41800},{"d":"2005-06-08","o":19.7,"h":19.99,"l":19.7,"c":19.71,"v":93500},{"d":"2005-06-09","o":19.65,"h":19.99,"l":19.6,"c":19.95,"v":18100},{"d":"2005-06-10","o":19.85,"h":19.99,"l":19.63,"c":19.7,"v":22600},{"d":"2005-06-13","o":19.55,"h":19.92,"l":19.55,"c":19.76,"v":58800},{"d":"2005-06-14","o":19.68,"h":20.17,"l":19.68,"c":20,"v":222400},{"d":"2005-06-15","o":20,"h":20.12,"l":19.9,"c":20.07,"v":38500},{"d":"2005-06-16","o":20.19,"h":20.65,"l":20.15,"c":20.61,"v":50000},{"d":"2005-06-17","o":20.61,"h":20.93,"l":20.61,"c":20.78,"v":50400},{"d":"2005-06-20","o":20.85,"h":20.85,"l":20.5,"c":20.5,"v":31000},{"d":"2005-06-21","o":20.51,"h":20.83,"l":20.5,"c":20.76,"v":25700},{"d":"2005-06-22","o":20.78,"h":20.95,"l":20.73,"c":20.94,"v":18800},{"d":"2005-06-23","o":20.94,"h":21.54,"l":20.94,"c":21.2,"v":43900},{"d":"2005-06-24","o":21.18,"h":21.18,"l":20.8,"c":21.1,"v":152000},{"d":"2005-06-27","o":21.1,"h":21.16,"l":21,"c":21.02,"v":50300},{"d":"2005-06-28","o":21.1,"h":21.47,"l":21.09,"c":21.45,"v":30300},{"d":"2005-06-29","o":21.5,"h":22.02,"l":21.45,"c":21.97,"v":35200},{"d":"2005-06-30","o":22,"h":22.4,"l":22,"c":22.05,"v":32400},{"d":"2005-07-01","o":22.11,"h":22.6,"l":22.11,"c":22.6,"v":35200},{"d":"2005-07-05","o":22.6,"h":23.3,"l":22.59,"c":23.3,"v":86200},{"d":"2005-07-06","o":23.41,"h":23.62,"l":23.13,"c":23.13,"v":31700},{"d":"2005-07-07","o":23,"h":23.78,"l":23,"c":23.75,"v":28800},{"d":"2005-07-08","o":23.65,"h":24,"l":23.35,"c":23.88,"v":53700},{"d":"2005-07-11","o":23.92,"h":24.59,"l":23.92,"c":24.53,"v":44700},{"d":"2005-07-12","o":24.45,"h":24.53,"l":24.29,"c":24.38,"v":18800},{"d":"2005-07-13","o":24.25,"h":24.57,"l":24.2,"c":24.51,"v":18200},{"d":"2005-07-14","o":24.61,"h":24.83,"l":24.37,"c":24.53,"v":28400},{"d":"2005-07-15","o":24.33,"h":24.81,"l":24.2,"c":24.62,"v":40600},{"d":"2005-07-18","o":24.45,"h":24.99,"l":24.45,"c":24.99,"v":29700},{"d":"2005-07-19","o":25,"h":25.12,"l":24.71,"c":25,"v":30700},{"d":"2005-07-20","o":24.97,"h":25.14,"l":24.9,"c":25.14,"v":18900},{"d":"2005-07-21","o":25,"h":25.02,"l":24.55,"c":24.55,"v":15500},{"d":"2005-07-22","o":24.55,"h":25.35,"l":24.55,"c":25.35,"v":22700},{"d":"2005-07-25","o":25.35,"h":25.77,"l":25.35,"c":25.5,"v":24300},{"d":"2005-07-26","o":25.42,"h":25.63,"l":25.23,"c":25.35,"v":33300},{"d":"2005-07-27","o":25.4,"h":25.43,"l":25.06,"c":25.26,"v":19100},{"d":"2005-07-28","o":25.26,"h":25.47,"l":25.16,"c":25.47,"v":32500},{"d":"2005-07-29","o":25.47,"h":25.68,"l":25.25,"c":25.46,"v":20100},{"d":"2005-08-01","o":25.5,"h":25.55,"l":25.05,"c":25.16,"v":54000},{"d":"2005-08-02","o":25.17,"h":25.61,"l":25.09,"c":25.29,"v":72900},{"d":"2005-08-03","o":25.29,"h":25.54,"l":25.1,"c":25.35,"v":49500},{"d":"2005-08-04","o":25.3,"h":25.9,"l":24.77,"c":24.78,"v":36200},{"d":"2005-08-05","o":24.85,"h":24.85,"l":24.34,"c":24.38,"v":39900},{"d":"2005-08-08","o":24.44,"h":24.8,"l":24.4,"c":24.6,"v":24900},{"d":"2005-08-09","o":24.51,"h":24.7,"l":24.42,"c":24.66,"v":17200},{"d":"2005-08-10","o":25.25,"h":25.75,"l":24.8,"c":24.93,"v":59400},{"d":"2005-08-11","o":24.85,"h":25.69,"l":24.85,"c":25.67,"v":16200},{"d":"2005-08-12","o":25.6,"h":25.6,"l":25.15,"c":25.17,"v":20600},{"d":"2005-08-15","o":24.45,"h":24.54,"l":23.96,"c":24.54,"v":73100},{"d":"2005-08-16","o":24.39,"h":24.39,"l":23.44,"c":23.88,"v":50000},{"d":"2005-08-17","o":23.8,"h":24.3,"l":23.75,"c":24.11,"v":27400},{"d":"2005-08-18","o":24.01,"h":24.59,"l":23.89,"c":24.4,"v":109200},{"d":"2005-08-19","o":24.41,"h":24.44,"l":24,"c":24,"v":71900},{"d":"2005-08-22","o":24.05,"h":24.62,"l":24,"c":24.56,"v":45300},{"d":"2005-08-23","o":24.5,"h":24.55,"l":24.26,"c":24.29,"v":17200},{"d":"2005-08-24","o":24.25,"h":24.41,"l":24.05,"c":24.11,"v":19400},{"d":"2005-08-25","o":24.1,"h":24.11,"l":23.61,"c":23.93,"v":60000},{"d":"2005-08-26","o":23.78,"h":23.9,"l":23.25,"c":23.51,"v":55200},{"d":"2005-08-29","o":23.42,"h":23.87,"l":23.38,"c":23.76,"v":27400},{"d":"2005-08-30","o":23.68,"h":23.71,"l":23,"c":23.21,"v":58400},{"d":"2005-08-31","o":23.11,"h":23.59,"l":22.95,"c":23.36,"v":52500},{"d":"2005-09-01","o":23.36,"h":23.85,"l":23.15,"c":23.35,"v":97600},{"d":"2005-09-02","o":23.27,"h":23.3,"l":22.82,"c":22.94,"v":46500},{"d":"2005-09-06","o":23.09,"h":23.43,"l":23.09,"c":23.31,"v":53400},{"d":"2005-09-07","o":23.36,"h":23.55,"l":23.19,"c":23.42,"v":46300},{"d":"2005-09-08","o":23.37,"h":23.58,"l":23.37,"c":23.58,"v":57500},{"d":"2005-09-09","o":23.58,"h":24.45,"l":23.57,"c":24.38,"v":46400},{"d":"2005-09-12","o":24.3,"h":24.76,"l":24.25,"c":24.56,"v":35700},{"d":"2005-09-13","o":24.36,"h":25.4,"l":24.25,"c":25.23,"v":83400},{"d":"2005-09-14","o":25.35,"h":25.94,"l":25.25,"c":25.79,"v":66200},{"d":"2005-09-15","o":25.79,"h":26.45,"l":25.69,"c":26.18,"v":94700},{"d":"2005-09-16","o":26.2,"h":26.79,"l":26.1,"c":26.65,"v":104300},{"d":"2005-09-19","o":26.65,"h":26.67,"l":26.3,"c":26.3,"v":59000},{"d":"2005-09-20","o":26.35,"h":26.69,"l":26.18,"c":26.2,"v":51700},{"d":"2005-09-21","o":26.11,"h":26.12,"l":25.23,"c":25.34,"v":39000},{"d":"2005-09-22","o":25.24,"h":25.47,"l":24.79,"c":25.19,"v":30900},{"d":"2005-09-23","o":25.05,"h":25.27,"l":24.66,"c":25.19,"v":18700},{"d":"2005-09-26","o":25.1,"h":25.44,"l":24.98,"c":25.25,"v":21900},{"d":"2005-09-27","o":25.15,"h":25.2,"l":24.87,"c":25.01,"v":20300},{"d":"2005-09-28","o":25.11,"h":25.23,"l":24.58,"c":24.59,"v":24000},{"d":"2005-09-29","o":24.5,"h":24.5,"l":24.2,"c":24.43,"v":32500},{"d":"2005-09-30","o":24.44,"h":24.44,"l":24.07,"c":24.34,"v":20000},{"d":"2005-10-03","o":24.4,"h":24.6,"l":24.27,"c":24.4,"v":66900},{"d":"2005-10-04","o":24.38,"h":25.1,"l":24.38,"c":24.77,"v":73400},{"d":"2005-10-05","o":24.72,"h":24.77,"l":24.21,"c":24.25,"v":76500},{"d":"2005-10-06","o":24.25,"h":24.5,"l":23.99,"c":24.14,"v":33600},{"d":"2005-10-07","o":24.3,"h":24.49,"l":23.66,"c":24,"v":30100},{"d":"2005-10-10","o":24.95,"h":24.95,"l":23.22,"c":23.46,"v":80400},{"d":"2005-10-11","o":23.53,"h":23.83,"l":23.47,"c":23.48,"v":25000},{"d":"2005-10-12","o":23.53,"h":23.65,"l":22.45,"c":22.94,"v":42400},{"d":"2005-10-13","o":22.89,"h":22.89,"l":22.44,"c":22.75,"v":28000},{"d":"2005-10-14","o":22.9,"h":23.07,"l":22.6,"c":23.03,"v":53400},{"d":"2005-10-17","o":23.15,"h":23.37,"l":23.06,"c":23.36,"v":22400},{"d":"2005-10-18","o":23.4,"h":23.48,"l":22.94,"c":23.05,"v":79200},{"d":"2005-10-19","o":23.04,"h":24.14,"l":22.94,"c":24.14,"v":21800},{"d":"2005-10-20","o":24.24,"h":24.53,"l":24.02,"c":24.13,"v":18300},{"d":"2005-10-21","o":24.07,"h":24.6,"l":24.07,"c":24.18,"v":31600},{"d":"2005-10-24","o":24.28,"h":25.04,"l":24.27,"c":25.04,"v":25900},{"d":"2005-10-25","o":25.14,"h":25.2,"l":24.71,"c":25.04,"v":39000},{"d":"2005-10-26","o":24.85,"h":25.1,"l":24.5,"c":24.5,"v":16300},{"d":"2005-10-27","o":24.47,"h":24.5,"l":23.93,"c":24.18,"v":23700},{"d":"2005-10-28","o":24.28,"h":25,"l":24.2,"c":24.9,"v":26100},{"d":"2005-10-31","o":25,"h":26.1,"l":25,"c":26,"v":59500},{"d":"2005-11-01","o":26,"h":26.25,"l":25.83,"c":25.9,"v":48300},{"d":"2005-11-02","o":26,"h":26.78,"l":26,"c":26.43,"v":40200},{"d":"2005-11-03","o":26.45,"h":26.5,"l":26.22,"c":26.22,"v":80100},{"d":"2005-11-04","o":26.13,"h":26.2,"l":25.69,"c":25.91,"v":60600},{"d":"2005-11-07","o":25.69,"h":26.85,"l":25.69,"c":26.67,"v":48300},{"d":"2005-11-08","o":26.67,"h":27.61,"l":26.67,"c":27.46,"v":41500},{"d":"2005-11-09","o":27.47,"h":27.97,"l":27.16,"c":27.35,"v":41400},{"d":"2005-11-10","o":27.35,"h":27.45,"l":26.57,"c":26.7,"v":124100},{"d":"2005-11-11","o":26.7,"h":26.85,"l":26.53,"c":26.61,"v":33600},{"d":"2005-11-14","o":27.6,"h":27.6,"l":27.29,"c":27.41,"v":225900},{"d":"2005-11-15","o":27.38,"h":27.38,"l":27.01,"c":27.13,"v":98400},{"d":"2005-11-16","o":27.23,"h":27.25,"l":26.65,"c":26.99,"v":51400},{"d":"2005-11-17","o":27,"h":27.69,"l":27,"c":27.68,"v":84800},{"d":"2005-11-18","o":28,"h":28.14,"l":27.8,"c":28,"v":67700},{"d":"2005-11-21","o":28.05,"h":28.11,"l":27.94,"c":28,"v":28400},{"d":"2005-11-22","o":28,"h":28.2,"l":27.89,"c":27.95,"v":35000},{"d":"2005-11-23","o":27.85,"h":28.15,"l":27.83,"c":27.97,"v":39800},{"d":"2005-11-25","o":27.98,"h":28.15,"l":27.92,"c":28,"v":18800},{"d":"2005-11-28","o":27.94,"h":28.02,"l":27.8,"c":27.81,"v":41900},{"d":"2005-11-29","o":27.92,"h":28.12,"l":27.84,"c":27.94,"v":35400},{"d":"2005-11-30","o":27.94,"h":28.18,"l":27.76,"c":27.87,"v":32200},{"d":"2005-12-01","o":27.97,"h":28.21,"l":27.9,"c":28.21,"v":83100},{"d":"2005-12-02","o":28.1,"h":28.24,"l":28.02,"c":28.2,"v":14400},{"d":"2005-12-05","o":28.05,"h":28.25,"l":28,"c":28.14,"v":31900},{"d":"2005-12-06","o":28.4,"h":28.8,"l":28.11,"c":28.78,"v":34900},{"d":"2005-12-07","o":28.88,"h":29.6,"l":28.88,"c":29.6,"v":56800},{"d":"2005-12-08","o":29.65,"h":29.86,"l":29.4,"c":29.66,"v":24500},{"d":"2005-12-09","o":29.66,"h":29.9,"l":29.45,"c":29.86,"v":13700},{"d":"2005-12-12","o":29.91,"h":30.28,"l":29.8,"c":30.1,"v":47000},{"d":"2005-12-13","o":29.95,"h":30.4,"l":29.71,"c":30.4,"v":22900},{"d":"2005-12-14","o":30.4,"h":30.75,"l":30.26,"c":30.74,"v":25900},{"d":"2005-12-15","o":30.64,"h":31.73,"l":30.52,"c":31.5,"v":88400},{"d":"2005-12-16","o":31.89,"h":32.08,"l":31.71,"c":31.91,"v":89800},{"d":"2005-12-19","o":31.55,"h":31.55,"l":30.9,"c":31.37,"v":60200},{"d":"2005-12-20","o":31.47,"h":31.47,"l":30.85,"c":30.97,"v":59000},{"d":"2005-12-21","o":30.98,"h":31.5,"l":30.9,"c":31.35,"v":19300},{"d":"2005-12-22","o":31.36,"h":32.47,"l":31.36,"c":32.21,"v":45300},{"d":"2005-12-23","o":32.11,"h":32.25,"l":31.8,"c":32.13,"v":16700},{"d":"2005-12-27","o":32.23,"h":32.23,"l":31.25,"c":31.5,"v":27700},{"d":"2005-12-28","o":31.5,"h":31.6,"l":31.27,"c":31.38,"v":14700},{"d":"2005-12-29","o":31.39,"h":31.55,"l":31.14,"c":31.48,"v":31800},{"d":"2005-12-30","o":31.37,"h":31.37,"l":29.8,"c":29.93,"v":278100},{"d":"2006-01-03","o":29.93,"h":30.45,"l":29.6,"c":30.3,"v":80200},{"d":"2006-01-04","o":30.3,"h":30.3,"l":30,"c":30.08,"v":66000},{"d":"2006-01-05","o":30.01,"h":30.01,"l":29.5,"c":29.74,"v":34000},{"d":"2006-01-06","o":29.74,"h":29.78,"l":29.25,"c":29.58,"v":27700},{"d":"2006-01-09","o":29.62,"h":30.19,"l":29.62,"c":30.18,"v":17700},{"d":"2006-01-10","o":30.1,"h":30.3,"l":29.9,"c":30.19,"v":20200},{"d":"2006-01-11","o":30.19,"h":30.19,"l":29.47,"c":30.01,"v":29300},{"d":"2006-01-12","o":30.01,"h":30.15,"l":29.36,"c":29.65,"v":15100},{"d":"2006-01-13","o":29.65,"h":30.03,"l":29.65,"c":29.69,"v":33600},{"d":"2006-01-17","o":29.55,"h":29.7,"l":28.25,"c":28.57,"v":48300},{"d":"2006-01-18","o":28.47,"h":28.8,"l":28.47,"c":28.8,"v":20700},{"d":"2006-01-19","o":28.85,"h":29.25,"l":28.81,"c":29.04,"v":21600},{"d":"2006-01-20","o":29.12,"h":29.12,"l":28.62,"c":28.62,"v":23800},{"d":"2006-01-23","o":28.64,"h":28.65,"l":28.35,"c":28.4,"v":52100},{"d":"2006-01-24","o":28.45,"h":28.87,"l":28.45,"c":28.65,"v":24700},{"d":"2006-01-25","o":28.59,"h":28.75,"l":28.25,"c":28.45,"v":12300},{"d":"2006-01-26","o":28.54,"h":28.75,"l":28.31,"c":28.4,"v":31400},{"d":"2006-01-27","o":28.5,"h":28.9,"l":28.5,"c":28.68,"v":27600},{"d":"2006-01-30","o":28.64,"h":28.64,"l":28.34,"c":28.5,"v":41800},{"d":"2006-01-31","o":28.4,"h":28.8,"l":28.22,"c":28.38,"v":78400},{"d":"2006-02-01","o":28.25,"h":29.29,"l":28.2,"c":29.2,"v":24700},{"d":"2006-02-02","o":29.35,"h":29.35,"l":28.48,"c":28.52,"v":52200},{"d":"2006-02-03","o":28.52,"h":29.02,"l":28.33,"c":28.46,"v":49000},{"d":"2006-02-06","o":28.38,"h":28.45,"l":27.72,"c":27.92,"v":31500},{"d":"2006-02-07","o":27.87,"h":27.91,"l":27.35,"c":27.53,"v":68100},{"d":"2006-02-08","o":27.68,"h":27.75,"l":27.39,"c":27.6,"v":48300},{"d":"2006-02-09","o":27.65,"h":28.35,"l":27.65,"c":28.2,"v":23100},{"d":"2006-02-10","o":28.1,"h":28.26,"l":27.99,"c":28.16,"v":16800},{"d":"2006-02-13","o":28.16,"h":28.39,"l":27.95,"c":28.3,"v":38300},{"d":"2006-02-14","o":28.4,"h":29.13,"l":28.13,"c":29.13,"v":30500},{"d":"2006-02-15","o":29.15,"h":29.45,"l":29.08,"c":29.45,"v":21700},{"d":"2006-02-16","o":29.55,"h":30.98,"l":29.53,"c":30.96,"v":72900},{"d":"2006-02-17","o":31.5,"h":31.5,"l":30.83,"c":31.06,"v":49900},{"d":"2006-02-21","o":31.12,"h":31.12,"l":29.9,"c":30.19,"v":25700},{"d":"2006-02-22","o":30.19,"h":30.55,"l":30.19,"c":30.4,"v":30100},{"d":"2006-02-23","o":30.45,"h":30.6,"l":30.2,"c":30.25,"v":58700},{"d":"2006-02-24","o":30.25,"h":30.27,"l":30.03,"c":30.18,"v":95100},{"d":"2006-02-27","o":30.18,"h":30.55,"l":30.18,"c":30.37,"v":90300},{"d":"2006-02-28","o":30.3,"h":30.3,"l":29.6,"c":29.86,"v":26800},{"d":"2006-03-01","o":29.81,"h":29.96,"l":29.56,"c":29.65,"v":26600},{"d":"2006-03-02","o":29.75,"h":29.85,"l":28.85,"c":29.36,"v":27700},{"d":"2006-03-03","o":29.31,"h":29.31,"l":28.82,"c":28.91,"v":34500},{"d":"2006-03-06","o":28.89,"h":28.98,"l":28.67,"c":28.76,"v":27900},{"d":"2006-03-07","o":28.72,"h":28.72,"l":28.15,"c":28.34,"v":20200},{"d":"2006-03-08","o":28.3,"h":28.41,"l":27.81,"c":28.09,"v":27400},{"d":"2006-03-09","o":28.12,"h":28.3,"l":27.56,"c":27.6,"v":25200},{"d":"2006-03-10","o":27.6,"h":28.15,"l":27.54,"c":28.15,"v":48100},{"d":"2006-03-13","o":27.5,"h":28.19,"l":27.5,"c":28.17,"v":48000},{"d":"2006-03-14","o":28.23,"h":28.3,"l":27.91,"c":28.3,"v":28700},{"d":"2006-03-15","o":28.35,"h":28.7,"l":28.25,"c":28.4,"v":26000},{"d":"2006-03-16","o":28.4,"h":28.63,"l":27.95,"c":28.54,"v":29800},{"d":"2006-03-17","o":28.29,"h":28.7,"l":27.8,"c":28.44,"v":92600},{"d":"2006-03-20","o":28.3,"h":28.48,"l":28.15,"c":28.32,"v":43800},{"d":"2006-03-21","o":27.82,"h":28.3,"l":27.67,"c":27.74,"v":40100},{"d":"2006-03-22","o":27.8,"h":28.06,"l":27.72,"c":27.94,"v":30200},{"d":"2006-03-23","o":27.5,"h":28.07,"l":27.5,"c":27.93,"v":31700},{"d":"2006-03-24","o":28,"h":28.05,"l":27.6,"c":27.93,"v":33800},{"d":"2006-03-27","o":27.5,"h":28.1,"l":27.5,"c":28,"v":40100},{"d":"2006-03-28","o":28,"h":28.19,"l":27.82,"c":27.99,"v":32200},{"d":"2006-03-29","o":28,"h":28.9,"l":27.9,"c":28.81,"v":38400},{"d":"2006-03-30","o":28.87,"h":29.03,"l":28.8,"c":28.89,"v":24000},{"d":"2006-03-31","o":28.9,"h":29.46,"l":28.9,"c":29.42,"v":23400},{"d":"2006-04-03","o":29.35,"h":29.55,"l":28.9,"c":28.9,"v":43100},{"d":"2006-04-04","o":28.85,"h":29.3,"l":28.48,"c":28.81,"v":190600},{"d":"2006-04-05","o":28.81,"h":29.08,"l":28.75,"c":28.8,"v":60700},{"d":"2006-04-06","o":28.8,"h":28.85,"l":28.55,"c":28.72,"v":37300},{"d":"2006-04-07","o":28.77,"h":28.92,"l":27.91,"c":28.1,"v":77600},{"d":"2006-04-10","o":28.1,"h":28.37,"l":28,"c":28.13,"v":35800},{"d":"2006-04-11","o":28.03,"h":28.24,"l":27.56,"c":27.69,"v":47200},{"d":"2006-04-12","o":27.65,"h":27.74,"l":27.3,"c":27.63,"v":29800},{"d":"2006-04-13","o":27.53,"h":27.87,"l":27.42,"c":27.62,"v":45900},{"d":"2006-04-17","o":27.55,"h":27.79,"l":27,"c":27.1,"v":30600},{"d":"2006-04-18","o":27.2,"h":28.9,"l":27.12,"c":28.9,"v":35200},{"d":"2006-04-19","o":28.9,"h":29.41,"l":28.77,"c":29.09,"v":33900},{"d":"2006-04-20","o":29,"h":29,"l":28.45,"c":28.79,"v":18300},{"d":"2006-04-21","o":29.1,"h":29.1,"l":28.7,"c":28.98,"v":34200},{"d":"2006-04-24","o":28.9,"h":28.9,"l":27.8,"c":27.99,"v":41900},{"d":"2006-04-25","o":27.96,"h":28,"l":27.35,"c":27.9,"v":38100},{"d":"2006-04-26","o":27.84,"h":28.22,"l":27.5,"c":28.07,"v":22000},{"d":"2006-04-27","o":27.95,"h":29.05,"l":27.6,"c":28.61,"v":30400},{"d":"2006-04-28","o":28.51,"h":29.25,"l":28.2,"c":28.77,"v":31800},{"d":"2006-05-01","o":28.87,"h":28.87,"l":27.6,"c":27.7,"v":43800},{"d":"2006-05-02","o":27.75,"h":28.75,"l":27.32,"c":28.73,"v":35000},{"d":"2006-05-03","o":28.63,"h":29.49,"l":28.6,"c":29.15,"v":35700},{"d":"2006-05-04","o":29.18,"h":29.18,"l":28.52,"c":28.64,"v":21600},{"d":"2006-05-05","o":28.75,"h":29.82,"l":28.75,"c":29.65,"v":29800},{"d":"2006-05-08","o":29.55,"h":29.61,"l":28.93,"c":29.45,"v":41800},{"d":"2006-05-09","o":29.45,"h":29.45,"l":28.6,"c":29.06,"v":84200},{"d":"2006-05-10","o":29,"h":29.33,"l":28.79,"c":29.28,"v":46600},{"d":"2006-05-11","o":29.25,"h":29.25,"l":27.92,"c":28.26,"v":46900},{"d":"2006-05-12","o":28.2,"h":28.49,"l":27.69,"c":27.7,"v":65300},{"d":"2006-05-15","o":27.6,"h":27.9,"l":27.21,"c":27.78,"v":59900},{"d":"2006-05-16","o":27.7,"h":27.89,"l":27.2,"c":27.64,"v":38700},{"d":"2006-05-17","o":27.5,"h":27.51,"l":26.75,"c":27.17,"v":75200},{"d":"2006-05-18","o":27.18,"h":27.24,"l":26.5,"c":26.51,"v":29800},{"d":"2006-05-19","o":26.51,"h":26.51,"l":25.85,"c":26.38,"v":76800},{"d":"2006-05-22","o":26.53,"h":26.68,"l":26.32,"c":26.38,"v":70200},{"d":"2006-05-23","o":26.52,"h":26.76,"l":26.38,"c":26.39,"v":43600},{"d":"2006-05-24","o":26.19,"h":26.52,"l":25.62,"c":26.01,"v":77600},{"d":"2006-05-25","o":26.16,"h":26.49,"l":25.98,"c":26.34,"v":30200},{"d":"2006-05-26","o":26.5,"h":26.65,"l":26.05,"c":26.21,"v":17700},{"d":"2006-05-30","o":26.11,"h":26.11,"l":24.98,"c":25.05,"v":58000},{"d":"2006-05-31","o":24.95,"h":25.3,"l":24.62,"c":25.05,"v":108400},{"d":"2006-06-01","o":25.05,"h":26.45,"l":25.05,"c":26.36,"v":57800},{"d":"2006-06-02","o":26.37,"h":26.45,"l":26.1,"c":26.37,"v":39800},{"d":"2006-06-05","o":26.25,"h":26.56,"l":26.21,"c":26.35,"v":57500},{"d":"2006-06-06","o":26.35,"h":26.39,"l":25.29,"c":25.89,"v":67000},{"d":"2006-06-07","o":25.9,"h":26.7,"l":25.74,"c":26.25,"v":53100},{"d":"2006-06-08","o":26.1,"h":26.9,"l":25.62,"c":26.88,"v":58900},{"d":"2006-06-09","o":26.6,"h":26.95,"l":26.46,"c":26.7,"v":54100},{"d":"2006-06-12","o":26.7,"h":26.7,"l":25.53,"c":25.7,"v":87100},{"d":"2006-06-13","o":25.55,"h":26.56,"l":25.55,"c":25.76,"v":54800},{"d":"2006-06-14","o":25.75,"h":26,"l":25.64,"c":25.87,"v":38600},{"d":"2006-06-15","o":25.87,"h":26.85,"l":25.87,"c":26.73,"v":55900},{"d":"2006-06-16","o":26.73,"h":26.73,"l":26.02,"c":26.14,"v":158800},{"d":"2006-06-19","o":26.14,"h":26.4,"l":26,"c":26.1,"v":45400},{"d":"2006-06-20","o":26,"h":26.34,"l":26,"c":26.01,"v":42900},{"d":"2006-06-21","o":26,"h":26.72,"l":26,"c":26.55,"v":43300},{"d":"2006-06-22","o":26.45,"h":26.67,"l":26.26,"c":26.53,"v":48000},{"d":"2006-06-23","o":26.45,"h":26.89,"l":26.29,"c":26.36,"v":41300},{"d":"2006-06-26","o":26.5,"h":26.99,"l":26.5,"c":26.99,"v":49600},{"d":"2006-06-27","o":26.99,"h":27,"l":26.73,"c":26.88,"v":52100},{"d":"2006-06-28","o":26.98,"h":26.99,"l":26.57,"c":26.69,"v":63900},{"d":"2006-06-29","o":26.8,"h":27.73,"l":26.72,"c":27.73,"v":77700},{"d":"2006-06-30","o":27.75,"h":27.83,"l":26.88,"c":27.7,"v":125700},{"d":"2006-07-03","o":27.61,"h":27.81,"l":27.12,"c":27.18,"v":28200},{"d":"2006-07-05","o":26.95,"h":27.05,"l":26.35,"c":26.55,"v":57300},{"d":"2006-07-06","o":26.65,"h":27.05,"l":26.65,"c":26.84,"v":57900},{"d":"2006-07-07","o":26.75,"h":27.4,"l":26.75,"c":27.2,"v":63400},{"d":"2006-07-10","o":27.19,"h":27.4,"l":27.01,"c":27.14,"v":41700},{"d":"2006-07-11","o":27.04,"h":27.5,"l":26.75,"c":27.22,"v":110000},{"d":"2006-07-12","o":27.12,"h":27.2,"l":26.93,"c":26.93,"v":52900},{"d":"2006-07-13","o":26.93,"h":26.93,"l":26.25,"c":26.34,"v":60400},{"d":"2006-07-14","o":26.24,"h":26.32,"l":25.92,"c":26.03,"v":55100},{"d":"2006-07-17","o":25.93,"h":26.07,"l":25.49,"c":25.68,"v":34700},{"d":"2006-07-18","o":25.78,"h":26.3,"l":25.61,"c":26.09,"v":37300},{"d":"2006-07-19","o":26.15,"h":27.07,"l":26.15,"c":26.98,"v":54300},{"d":"2006-07-20","o":26.97,"h":27.1,"l":26.11,"c":26.14,"v":59800},{"d":"2006-07-21","o":26.14,"h":26.14,"l":25.7,"c":25.84,"v":64600},{"d":"2006-07-24","o":25.98,"h":26.72,"l":25.98,"c":26.46,"v":46000},{"d":"2006-07-25","o":26.53,"h":27.1,"l":26.53,"c":26.79,"v":61400},{"d":"2006-07-26","o":26.5,"h":26.82,"l":26.35,"c":26.57,"v":51100},{"d":"2006-07-27","o":26.67,"h":26.79,"l":26.3,"c":26.39,"v":37500},{"d":"2006-07-28","o":26.51,"h":26.81,"l":26.46,"c":26.6,"v":45100},{"d":"2006-07-31","o":26.45,"h":27,"l":26.44,"c":26.83,"v":54100},{"d":"2006-08-01","o":26.79,"h":27.05,"l":26.49,"c":26.86,"v":46000},{"d":"2006-08-02","o":26.97,"h":27.12,"l":26.54,"c":26.59,"v":67600},{"d":"2006-08-03","o":26.58,"h":27.2,"l":26.58,"c":26.96,"v":159300},{"d":"2006-08-04","o":27.1,"h":28.06,"l":27.1,"c":28.05,"v":56500},{"d":"2006-08-07","o":27.9,"h":27.94,"l":27.5,"c":27.84,"v":30900},{"d":"2006-08-08","o":27.88,"h":28.45,"l":27.22,"c":27.23,"v":40400},{"d":"2006-08-09","o":27.3,"h":27.85,"l":26.87,"c":26.87,"v":36600},{"d":"2006-08-10","o":26.75,"h":27.91,"l":26.58,"c":27.87,"v":33500},{"d":"2006-08-11","o":27.7,"h":27.7,"l":26.75,"c":27.15,"v":17600},{"d":"2006-08-14","o":27.2,"h":27.94,"l":27.2,"c":27.62,"v":18400},{"d":"2006-08-15","o":27.82,"h":28.43,"l":27.62,"c":27.68,"v":42000},{"d":"2006-08-16","o":27.74,"h":28.19,"l":27.7,"c":28,"v":18900},{"d":"2006-08-17","o":27.85,"h":28.11,"l":27.76,"c":27.95,"v":21000},{"d":"2006-08-18","o":28.1,"h":28.1,"l":27.89,"c":27.98,"v":20600},{"d":"2006-08-21","o":27.8,"h":27.93,"l":27.72,"c":27.77,"v":14800},{"d":"2006-08-22","o":27.7,"h":28.08,"l":27.7,"c":28,"v":46600},{"d":"2006-08-23","o":28.05,"h":28.11,"l":26.74,"c":26.8,"v":31700},{"d":"2006-08-24","o":26.85,"h":27.24,"l":26.8,"c":27.12,"v":32600},{"d":"2006-08-25","o":27.09,"h":27.29,"l":27.05,"c":27.1,"v":14600},{"d":"2006-08-28","o":27,"h":27.12,"l":26.65,"c":26.83,"v":48600},{"d":"2006-08-29","o":27,"h":27.41,"l":26.9,"c":27.35,"v":53600},{"d":"2006-08-30","o":27.45,"h":27.73,"l":27.27,"c":27.6,"v":42100},{"d":"2006-08-31","o":27.75,"h":28.19,"l":27.75,"c":28.05,"v":55200},{"d":"2006-09-01","o":28.19,"h":28.19,"l":27.87,"c":27.97,"v":47200},{"d":"2006-09-05","o":27.9,"h":28.15,"l":27.75,"c":27.84,"v":29900},{"d":"2006-09-06","o":27.74,"h":27.84,"l":27.07,"c":27.65,"v":22200},{"d":"2006-09-07","o":27.6,"h":27.6,"l":26.5,"c":26.86,"v":44400},{"d":"2006-09-08","o":26.9,"h":27.16,"l":26.76,"c":26.93,"v":12500},{"d":"2006-09-11","o":26.89,"h":27.19,"l":26.68,"c":27.07,"v":32900},{"d":"2006-09-12","o":27.15,"h":27.5,"l":27.05,"c":27.33,"v":29700},{"d":"2006-09-13","o":27.25,"h":28.15,"l":27.1,"c":28.06,"v":27500},{"d":"2006-09-14","o":27.96,"h":27.97,"l":27.59,"c":27.83,"v":49400},{"d":"2006-09-15","o":28.08,"h":28.19,"l":27.86,"c":28.13,"v":61400},{"d":"2006-09-18","o":28.05,"h":28.31,"l":27.99,"c":28.1,"v":83500},{"d":"2006-09-19","o":28.06,"h":28.28,"l":27.86,"c":28.19,"v":47900},{"d":"2006-09-20","o":28.29,"h":28.35,"l":27.98,"c":28.17,"v":32000},{"d":"2006-09-21","o":28.24,"h":28.49,"l":27.94,"c":27.95,"v":19200},{"d":"2006-09-22","o":27.86,"h":27.92,"l":26.47,"c":26.71,"v":45200},{"d":"2006-09-25","o":26.7,"h":27.5,"l":26.7,"c":27.35,"v":46300},{"d":"2006-09-26","o":27.37,"h":27.55,"l":26.65,"c":26.95,"v":58700},{"d":"2006-09-27","o":26.9,"h":27.1,"l":26.85,"c":27.08,"v":23000},{"d":"2006-09-28","o":27.15,"h":27.52,"l":26.78,"c":27.4,"v":21100},{"d":"2006-09-29","o":27.4,"h":27.61,"l":26.46,"c":26.47,"v":51700},{"d":"2006-10-02","o":26.44,"h":26.44,"l":25,"c":25.05,"v":41700},{"d":"2006-10-03","o":25,"h":25.47,"l":24.87,"c":24.98,"v":52500},{"d":"2006-10-04","o":24.9,"h":25.86,"l":24.9,"c":25.26,"v":62400},{"d":"2006-10-05","o":25.26,"h":25.77,"l":25.05,"c":25.68,"v":44700},{"d":"2006-10-06","o":25.63,"h":25.63,"l":25.06,"c":25.33,"v":31400},{"d":"2006-10-09","o":25.2,"h":25.35,"l":24.91,"c":25.09,"v":20900},{"d":"2006-10-10","o":25.13,"h":25.24,"l":24.86,"c":24.9,"v":24300},{"d":"2006-10-11","o":24.9,"h":25.11,"l":24.87,"c":25.01,"v":22200},{"d":"2006-10-12","o":25.11,"h":25.71,"l":25.03,"c":25.7,"v":34000},{"d":"2006-10-13","o":25.95,"h":26.82,"l":25.91,"c":26.65,"v":39200},{"d":"2006-10-16","o":27,"h":27.27,"l":26.61,"c":26.82,"v":34900},{"d":"2006-10-17","o":26.67,"h":26.71,"l":26.35,"c":26.68,"v":36500},{"d":"2006-10-18","o":27.18,"h":27.38,"l":26.83,"c":27.25,"v":32700},{"d":"2006-10-19","o":27.2,"h":27.6,"l":27.08,"c":27.25,"v":22700},{"d":"2006-10-20","o":27.5,"h":27.5,"l":26.61,"c":26.66,"v":19300},{"d":"2006-10-23","o":26.55,"h":26.86,"l":26.4,"c":26.72,"v":32400},{"d":"2006-10-24","o":26.81,"h":26.85,"l":26.17,"c":26.49,"v":19900},{"d":"2006-10-25","o":26.55,"h":26.7,"l":25.68,"c":26.03,"v":38500},{"d":"2006-10-26","o":26.23,"h":26.74,"l":26.1,"c":26.26,"v":30000},{"d":"2006-10-27","o":26.2,"h":26.36,"l":25.99,"c":26.06,"v":21700},{"d":"2006-10-30","o":25.96,"h":26.53,"l":25.91,"c":26.53,"v":15500},{"d":"2006-10-31","o":26.6,"h":26.65,"l":26.03,"c":26.3,"v":39300},{"d":"2006-11-01","o":26.35,"h":26.42,"l":25.91,"c":25.94,"v":38100},{"d":"2006-11-02","o":25.74,"h":25.95,"l":25.23,"c":25.29,"v":45700},{"d":"2006-11-03","o":25.5,"h":25.87,"l":24.9,"c":25.32,"v":26800},{"d":"2006-11-06","o":25.5,"h":25.66,"l":25.03,"c":25.55,"v":23700},{"d":"2006-11-07","o":25.45,"h":25.93,"l":25.03,"c":25.04,"v":51700},{"d":"2006-11-08","o":24.84,"h":25.69,"l":24.84,"c":25.59,"v":28500},{"d":"2006-11-09","o":25.7,"h":25.7,"l":24.8,"c":25,"v":30800},{"d":"2006-11-10","o":25,"h":25.55,"l":25,"c":25.47,"v":26400},{"d":"2006-11-13","o":25.47,"h":25.66,"l":25.14,"c":25.28,"v":29700},{"d":"2006-11-14","o":25.4,"h":25.85,"l":24.05,"c":25.84,"v":20200},{"d":"2006-11-15","o":25.89,"h":27.13,"l":25.89,"c":26.94,"v":48100},{"d":"2006-11-16","o":27,"h":27.7,"l":27,"c":27.4,"v":46700},{"d":"2006-11-17","o":27.38,"h":27.46,"l":27.1,"c":27.43,"v":26900},{"d":"2006-11-20","o":27.38,"h":27.65,"l":27.14,"c":27.54,"v":47300},{"d":"2006-11-21","o":27.17,"h":27.55,"l":27.14,"c":27.15,"v":27400},{"d":"2006-11-22","o":27.2,"h":27.2,"l":26.75,"c":26.94,"v":23300},{"d":"2006-11-24","o":26.8,"h":26.87,"l":26.71,"c":26.8,"v":8400},{"d":"2006-11-27","o":26.6,"h":26.65,"l":26.36,"c":26.4,"v":34100},{"d":"2006-11-28","o":26.15,"h":26.34,"l":25.9,"c":26.2,"v":45200},{"d":"2006-11-29","o":26.4,"h":26.75,"l":26.21,"c":26.23,"v":24500},{"d":"2006-11-30","o":26.24,"h":26.32,"l":25.92,"c":26.09,"v":36500},{"d":"2006-12-01","o":26.03,"h":26.11,"l":25.82,"c":26,"v":42500},{"d":"2006-12-04","o":26,"h":27.09,"l":26,"c":26.81,"v":39100},{"d":"2006-12-05","o":26.9,"h":27.11,"l":26.41,"c":26.79,"v":36000},{"d":"2006-12-06","o":26.74,"h":26.75,"l":26.24,"c":26.65,"v":37600},{"d":"2006-12-07","o":26.57,"h":27.44,"l":26.56,"c":27.35,"v":23900},{"d":"2006-12-08","o":27.23,"h":27.23,"l":26.9,"c":27,"v":22500},{"d":"2006-12-11","o":27,"h":27.6,"l":26.87,"c":27.52,"v":23100},{"d":"2006-12-12","o":27.58,"h":27.6,"l":27,"c":27.46,"v":32700},{"d":"2006-12-13","o":27.56,"h":27.67,"l":27.21,"c":27.49,"v":22800},{"d":"2006-12-14","o":27.6,"h":28.22,"l":27.6,"c":27.93,"v":27700},{"d":"2006-12-15","o":27.96,"h":28.11,"l":27.51,"c":27.59,"v":43200},{"d":"2006-12-18","o":27.69,"h":27.69,"l":26.95,"c":27.1,"v":22800},{"d":"2006-12-19","o":27,"h":27.42,"l":26.71,"c":26.78,"v":23600},{"d":"2006-12-20","o":26.79,"h":27.39,"l":26.75,"c":27.29,"v":29400},{"d":"2006-12-21","o":27.26,"h":28.15,"l":27.25,"c":28.06,"v":59900},{"d":"2006-12-22","o":28.1,"h":28.32,"l":27.95,"c":27.95,"v":39700},{"d":"2006-12-26","o":27.95,"h":28.49,"l":27.95,"c":28.16,"v":28800},{"d":"2006-12-27","o":28,"h":28.45,"l":28,"c":28.41,"v":41700},{"d":"2006-12-28","o":28.35,"h":28.74,"l":27.65,"c":27.82,"v":83300},{"d":"2006-12-29","o":27.82,"h":27.85,"l":26.93,"c":27.13,"v":102500},{"d":"2007-01-03","o":27.38,"h":27.71,"l":27.35,"c":27.62,"v":41300},{"d":"2007-01-04","o":27.42,"h":27.58,"l":27.25,"c":27.3,"v":48200},{"d":"2007-01-05","o":27.2,"h":27.2,"l":25.81,"c":25.96,"v":62400},{"d":"2007-01-08","o":25.9,"h":26.09,"l":25.41,"c":26.02,"v":41100},{"d":"2007-01-09","o":26.06,"h":26.19,"l":25.4,"c":26.12,"v":41800},{"d":"2007-01-10","o":26.05,"h":26.08,"l":25.59,"c":25.81,"v":34200},{"d":"2007-01-11","o":25.91,"h":26.3,"l":25.5,"c":25.6,"v":37700},{"d":"2007-01-12","o":25.57,"h":25.96,"l":25.5,"c":25.96,"v":69100},{"d":"2007-01-16","o":26.16,"h":26.25,"l":25.52,"c":25.71,"v":29100},{"d":"2007-01-17","o":25.71,"h":26.15,"l":25.71,"c":26.03,"v":52100},{"d":"2007-01-18","o":25.76,"h":26.06,"l":25.17,"c":25.18,"v":32800},{"d":"2007-01-19","o":25.18,"h":25.98,"l":25.05,"c":25.97,"v":30000},{"d":"2007-01-22","o":25.9,"h":25.9,"l":25.18,"c":25.68,"v":32900},{"d":"2007-01-23","o":25.65,"h":26.03,"l":25.58,"c":25.95,"v":31900},{"d":"2007-01-24","o":26.03,"h":26.58,"l":26.03,"c":26.55,"v":38100},{"d":"2007-01-25","o":26.53,"h":27.15,"l":26.53,"c":27.05,"v":69300},{"d":"2007-01-26","o":27.05,"h":27.19,"l":26.46,"c":27.04,"v":38900},{"d":"2007-01-29","o":27.04,"h":27.37,"l":27.03,"c":27.3,"v":27400},{"d":"2007-01-30","o":27.35,"h":28,"l":27.34,"c":27.77,"v":55900},{"d":"2007-01-31","o":27.77,"h":28,"l":27.27,"c":27.77,"v":39300},{"d":"2007-02-01","o":27.8,"h":28.16,"l":27.49,"c":27.68,"v":40500},{"d":"2007-02-02","o":27.8,"h":28.04,"l":27.8,"c":27.95,"v":35800},{"d":"2007-02-05","o":27.8,"h":27.85,"l":27.2,"c":27.3,"v":46600},{"d":"2007-02-06","o":27.41,"h":27.68,"l":27.3,"c":27.65,"v":27700},{"d":"2007-02-07","o":27.75,"h":28.15,"l":27.72,"c":28.05,"v":31100},{"d":"2007-02-08","o":28.04,"h":28.11,"l":27.91,"c":28.01,"v":24900},{"d":"2007-02-09","o":27.95,"h":28.05,"l":26.97,"c":27.09,"v":31100},{"d":"2007-02-12","o":27.15,"h":27.39,"l":26.94,"c":27.19,"v":23400},{"d":"2007-02-13","o":27.25,"h":27.57,"l":26.9,"c":27.57,"v":36600},{"d":"2007-02-14","o":27.54,"h":28.31,"l":27.47,"c":27.66,"v":33400},{"d":"2007-02-15","o":27.62,"h":27.9,"l":27.42,"c":27.43,"v":18500},{"d":"2007-02-16","o":27.49,"h":27.49,"l":26.9,"c":27.09,"v":24800},{"d":"2007-02-20","o":27.06,"h":28.25,"l":27.06,"c":28.25,"v":25900},{"d":"2007-02-21","o":28.25,"h":28.25,"l":27.11,"c":27.3,"v":35600},{"d":"2007-02-22","o":27.3,"h":28.13,"l":27.2,"c":28.1,"v":37600},{"d":"2007-02-23","o":28.03,"h":28.14,"l":27.67,"c":27.84,"v":37200},{"d":"2007-02-26","o":28.04,"h":28.09,"l":26.8,"c":26.91,"v":72800},{"d":"2007-02-27","o":26.72,"h":26.89,"l":25.59,"c":26,"v":76200},{"d":"2007-02-28","o":25.99,"h":26.22,"l":25.58,"c":25.58,"v":41700},{"d":"2007-03-01","o":25.35,"h":25.65,"l":25.01,"c":25.43,"v":55400},{"d":"2007-03-02","o":25.6,"h":25.61,"l":24.6,"c":24.88,"v":49200},{"d":"2007-03-05","o":24.75,"h":25.1,"l":24.46,"c":24.49,"v":55900},{"d":"2007-03-06","o":24.9,"h":25.96,"l":24.74,"c":25.72,"v":52200},{"d":"2007-03-07","o":25.75,"h":25.75,"l":24.91,"c":25.08,"v":40500},{"d":"2007-03-08","o":25.35,"h":25.63,"l":25.32,"c":25.43,"v":41600},{"d":"2007-03-09","o":25.58,"h":25.69,"l":25.39,"c":25.69,"v":36400},{"d":"2007-03-12","o":25.69,"h":25.8,"l":25.38,"c":25.5,"v":28600},{"d":"2007-03-13","o":25.3,"h":25.71,"l":24.7,"c":25,"v":59500},{"d":"2007-03-14","o":24.95,"h":25.13,"l":24.8,"c":24.95,"v":58400},{"d":"2007-03-15","o":25.02,"h":25.42,"l":25.02,"c":25.37,"v":39900},{"d":"2007-03-16","o":25.38,"h":26.46,"l":25.29,"c":25.54,"v":102000},{"d":"2007-03-19","o":25.64,"h":26.44,"l":25.58,"c":26.13,"v":75600},{"d":"2007-03-20","o":26.13,"h":26.73,"l":26.07,"c":26.62,"v":44400},{"d":"2007-03-21","o":26.79,"h":27.4,"l":26.77,"c":27.34,"v":63300},{"d":"2007-03-22","o":27.4,"h":27.45,"l":27.24,"c":27.3,"v":49500},{"d":"2007-03-23","o":27.3,"h":27.31,"l":26.72,"c":26.81,"v":40800},{"d":"2007-03-26","o":26.91,"h":27,"l":26.6,"c":27,"v":40100},{"d":"2007-03-27","o":26.95,"h":26.96,"l":26.37,"c":26.54,"v":40600},{"d":"2007-03-28","o":26.37,"h":26.8,"l":26.35,"c":26.49,"v":51600},{"d":"2007-03-29","o":26.65,"h":27.25,"l":26.54,"c":27.21,"v":56000},{"d":"2007-03-30","o":27.23,"h":27.27,"l":26.81,"c":27.2,"v":78300},{"d":"2007-04-02","o":27.23,"h":27.28,"l":26.9,"c":27.2,"v":43200},{"d":"2007-04-03","o":27.08,"h":27.88,"l":26.97,"c":27.6,"v":47000},{"d":"2007-04-04","o":27.55,"h":28.04,"l":27.55,"c":27.75,"v":29300},{"d":"2007-04-05","o":27.75,"h":28,"l":27.57,"c":27.62,"v":26500},{"d":"2007-04-09","o":27.58,"h":27.58,"l":27.26,"c":27.28,"v":26000},{"d":"2007-04-10","o":27.32,"h":28.42,"l":27.29,"c":27.9,"v":43200},{"d":"2007-04-11","o":27.95,"h":27.95,"l":27.65,"c":27.82,"v":38300},{"d":"2007-04-12","o":27.71,"h":27.77,"l":27.49,"c":27.6,"v":79300},{"d":"2007-04-13","o":27.64,"h":28.29,"l":27.48,"c":28.26,"v":42600},{"d":"2007-04-16","o":28.34,"h":29.75,"l":28.33,"c":29.5,"v":135200},{"d":"2007-04-17","o":29.56,"h":29.67,"l":28.85,"c":29,"v":68600},{"d":"2007-04-18","o":28.9,"h":29.05,"l":28.5,"c":28.57,"v":65800},{"d":"2007-04-19","o":28.43,"h":28.61,"l":28.2,"c":28.29,"v":46100},{"d":"2007-04-20","o":28.8,"h":28.8,"l":28.42,"c":28.68,"v":50200},{"d":"2007-04-23","o":28.6,"h":28.69,"l":28.1,"c":28.18,"v":47600},{"d":"2007-04-24","o":28.18,"h":28.26,"l":27.75,"c":28.06,"v":35000},{"d":"2007-04-25","o":28.2,"h":28.3,"l":27.7,"c":27.73,"v":55100},{"d":"2007-04-26","o":27.63,"h":28.25,"l":27.5,"c":28.18,"v":70100},{"d":"2007-04-27","o":28,"h":28.13,"l":27.75,"c":28.03,"v":28700},{"d":"2007-04-30","o":28.07,"h":28.11,"l":27.36,"c":27.38,"v":63000},{"d":"2007-05-01","o":27.45,"h":27.54,"l":27.2,"c":27.54,"v":46200},{"d":"2007-05-02","o":27.64,"h":28.64,"l":27.64,"c":28.09,"v":54900},{"d":"2007-05-03","o":28.08,"h":28.4,"l":27.86,"c":27.9,"v":62300},{"d":"2007-05-04","o":27.91,"h":28.19,"l":27.77,"c":28.04,"v":43900},{"d":"2007-05-07","o":28.03,"h":28.36,"l":27.9,"c":27.97,"v":42600},{"d":"2007-05-08","o":27.87,"h":28.08,"l":27.71,"c":28,"v":50400},{"d":"2007-05-09","o":27.95,"h":28.1,"l":27.64,"c":28.05,"v":27800},{"d":"2007-05-10","o":27.9,"h":27.96,"l":27.2,"c":27.2,"v":47000},{"d":"2007-05-11","o":27.39,"h":28,"l":27.36,"c":27.65,"v":54900},{"d":"2007-05-14","o":27.86,"h":27.98,"l":27.39,"c":27.75,"v":61200},{"d":"2007-05-15","o":27.75,"h":28.43,"l":27.67,"c":27.74,"v":55700},{"d":"2007-05-16","o":27.8,"h":27.82,"l":27.62,"c":27.76,"v":32200},{"d":"2007-05-17","o":27.63,"h":27.97,"l":27.52,"c":27.69,"v":39900},{"d":"2007-05-18","o":27.72,"h":27.99,"l":27.46,"c":27.91,"v":39300},{"d":"2007-05-21","o":27.92,"h":28.37,"l":27.79,"c":27.92,"v":57300},{"d":"2007-05-22","o":27.86,"h":27.94,"l":27.57,"c":27.77,"v":76600},{"d":"2007-05-23","o":27.88,"h":28.32,"l":27.88,"c":28.17,"v":62800},{"d":"2007-05-24","o":28.17,"h":28.97,"l":28.01,"c":28.86,"v":56200},{"d":"2007-05-25","o":28.96,"h":29.24,"l":28.47,"c":28.81,"v":50900},{"d":"2007-05-29","o":28.97,"h":29.38,"l":28.97,"c":29.26,"v":56100},{"d":"2007-05-30","o":29.12,"h":29.7,"l":29.12,"c":29.66,"v":81900},{"d":"2007-05-31","o":29.46,"h":29.55,"l":29.06,"c":29.39,"v":37400},{"d":"2007-06-01","o":29.5,"h":29.88,"l":29.4,"c":29.85,"v":27500},{"d":"2007-06-04","o":29.86,"h":29.9,"l":29.3,"c":29.82,"v":108200},{"d":"2007-06-05","o":29.73,"h":29.88,"l":29.51,"c":29.7,"v":25200},{"d":"2007-06-06","o":29.71,"h":29.89,"l":29.38,"c":29.81,"v":24400},{"d":"2007-06-07","o":29.7,"h":29.7,"l":29.07,"c":29.33,"v":70900},{"d":"2007-06-08","o":29.25,"h":30,"l":29.25,"c":29.95,"v":34800},{"d":"2007-06-11","o":29.93,"h":29.93,"l":29.55,"c":29.76,"v":27900},{"d":"2007-06-12","o":29.52,"h":29.99,"l":29.35,"c":29.58,"v":45000},{"d":"2007-06-13","o":29.6,"h":30.93,"l":29.41,"c":30.91,"v":97300},{"d":"2007-06-14","o":30.91,"h":31.48,"l":30.91,"c":31.11,"v":69600},{"d":"2007-06-15","o":31.7,"h":32.14,"l":31.52,"c":32.05,"v":102200},{"d":"2007-06-18","o":32.05,"h":33.66,"l":32.05,"c":33.28,"v":121700},{"d":"2007-06-19","o":33.15,"h":34.84,"l":32.8,"c":34.77,"v":118500},{"d":"2007-06-20","o":34.85,"h":36.99,"l":34.85,"c":35.35,"v":276700},{"d":"2007-06-21","o":35.21,"h":35.21,"l":33.38,"c":34.49,"v":187300},{"d":"2007-06-22","o":34.36,"h":35.92,"l":34.28,"c":35.73,"v":222800},{"d":"2007-06-25","o":35.73,"h":36.49,"l":35.44,"c":35.53,"v":116800},{"d":"2007-06-26","o":35.78,"h":36,"l":34.97,"c":35.54,"v":205200},{"d":"2007-06-27","o":35.37,"h":36.39,"l":35.22,"c":35.62,"v":161000},{"d":"2007-06-28","o":35.63,"h":35.81,"l":35.3,"c":35.43,"v":70700},{"d":"2007-06-29","o":35.5,"h":35.65,"l":34.19,"c":34.22,"v":147500},{"d":"2007-07-02","o":34.29,"h":35.34,"l":33.88,"c":35.31,"v":95600},{"d":"2007-07-03","o":35.3,"h":35.96,"l":35.24,"c":35.42,"v":72900},{"d":"2007-07-05","o":35.52,"h":35.88,"l":35.51,"c":35.81,"v":62300},{"d":"2007-07-06","o":35.81,"h":36.25,"l":35.04,"c":35.35,"v":111800},{"d":"2007-07-09","o":35.34,"h":35.34,"l":34.69,"c":35.11,"v":44900},{"d":"2007-07-10","o":35.18,"h":35.27,"l":34.15,"c":34.22,"v":87300},{"d":"2007-07-11","o":34.14,"h":34.6,"l":33.82,"c":33.85,"v":53500},{"d":"2007-07-12","o":34.09,"h":34.66,"l":33.94,"c":34.5,"v":69700},{"d":"2007-07-13","o":34.38,"h":34.55,"l":33.79,"c":34.07,"v":38900},{"d":"2007-07-16","o":33.9,"h":34.06,"l":33.32,"c":33.55,"v":37500},{"d":"2007-07-17","o":33.56,"h":34.02,"l":33.56,"c":33.62,"v":27800},{"d":"2007-07-18","o":33.48,"h":34,"l":33.45,"c":33.93,"v":53700},{"d":"2007-07-19","o":34.03,"h":34.03,"l":33.38,"c":33.67,"v":44200},{"d":"2007-07-20","o":33.66,"h":33.68,"l":32.01,"c":32.57,"v":68500},{"d":"2007-07-23","o":32.58,"h":33.09,"l":32.33,"c":32.55,"v":47600},{"d":"2007-07-24","o":32.25,"h":32.59,"l":30.38,"c":30.7,"v":86600},{"d":"2007-07-25","o":30.87,"h":31.6,"l":30.52,"c":30.95,"v":59500},{"d":"2007-07-26","o":30.7,"h":31.25,"l":29.75,"c":30.14,"v":83600},{"d":"2007-07-27","o":29.98,"h":30.26,"l":29.25,"c":29.51,"v":65000},{"d":"2007-07-30","o":29.3,"h":29.75,"l":28.46,"c":29.37,"v":73900},{"d":"2007-07-31","o":29.48,"h":29.6,"l":27.9,"c":27.98,"v":175000},{"d":"2007-08-01","o":27.96,"h":28.54,"l":27.21,"c":27.74,"v":77300},{"d":"2007-08-02","o":27.76,"h":29.04,"l":27.76,"c":28.24,"v":75100},{"d":"2007-08-03","o":28.12,"h":28.29,"l":24.72,"c":25.02,"v":118400},{"d":"2007-08-06","o":25.34,"h":27.62,"l":23.73,"c":27.11,"v":187400},{"d":"2007-08-07","o":27.03,"h":27.44,"l":26.21,"c":27.12,"v":115200},{"d":"2007-08-08","o":27.36,"h":29.77,"l":27.14,"c":28.66,"v":134700},{"d":"2007-08-09","o":28.4,"h":28.65,"l":27.03,"c":28.25,"v":142600},{"d":"2007-08-10","o":28.12,"h":28.49,"l":27.11,"c":27.7,"v":158600},{"d":"2007-08-13","o":27.88,"h":28.54,"l":27.53,"c":28.07,"v":59600},{"d":"2007-08-14","o":28.38,"h":28.47,"l":27.74,"c":27.74,"v":73100},{"d":"2007-08-15","o":27.75,"h":28.85,"l":27.68,"c":27.84,"v":107700},{"d":"2007-08-16","o":27.85,"h":31.76,"l":27.85,"c":31.54,"v":155800},{"d":"2007-08-17","o":33.25,"h":33.69,"l":30.9,"c":31.57,"v":89100},{"d":"2007-08-20","o":31.6,"h":34.2,"l":30.97,"c":33.58,"v":86500},{"d":"2007-08-21","o":33.5,"h":33.7,"l":32.63,"c":33.47,"v":73400},{"d":"2007-08-22","o":33.74,"h":34.34,"l":33.16,"c":33.33,"v":60400},{"d":"2007-08-23","o":33.43,"h":33.43,"l":31.67,"c":31.94,"v":47700},{"d":"2007-08-24","o":31.89,"h":32.3,"l":31.58,"c":32.11,"v":38900},{"d":"2007-08-27","o":32.07,"h":33.17,"l":31.67,"c":32.81,"v":24500},{"d":"2007-08-28","o":32.66,"h":32.66,"l":31.48,"c":31.56,"v":51000},{"d":"2007-08-29","o":31.75,"h":32.84,"l":31.57,"c":32.74,"v":33700},{"d":"2007-08-30","o":32.48,"h":32.83,"l":32,"c":32.39,"v":20600},{"d":"2007-08-31","o":32.75,"h":32.83,"l":32.1,"c":32.6,"v":55200},{"d":"2007-09-04","o":32.53,"h":33.98,"l":32.13,"c":33.35,"v":42200},{"d":"2007-09-05","o":33.2,"h":33.34,"l":32.46,"c":32.47,"v":23900},{"d":"2007-09-06","o":32.51,"h":32.54,"l":31.48,"c":32,"v":38100},{"d":"2007-09-07","o":31.65,"h":31.65,"l":30.48,"c":30.85,"v":35100},{"d":"2007-09-10","o":30.98,"h":30.98,"l":29.73,"c":30.67,"v":44500},{"d":"2007-09-11","o":30.84,"h":31.66,"l":30.21,"c":31.21,"v":39200},{"d":"2007-09-12","o":30.51,"h":31.49,"l":30.16,"c":30.23,"v":41600},{"d":"2007-09-13","o":30.4,"h":31.35,"l":29.95,"c":30.09,"v":34800},{"d":"2007-09-14","o":29.85,"h":30.12,"l":29.5,"c":30.02,"v":43700},{"d":"2007-09-17","o":29.99,"h":30.16,"l":29.17,"c":29.4,"v":38000},{"d":"2007-09-18","o":29.49,"h":32.23,"l":28.97,"c":32.11,"v":43200},{"d":"2007-09-19","o":32.57,"h":32.75,"l":31.82,"c":32.73,"v":72700},{"d":"2007-09-20","o":32.73,"h":32.73,"l":31.02,"c":31.3,"v":29700},{"d":"2007-09-21","o":31.6,"h":32.5,"l":31.02,"c":31.64,"v":123200},{"d":"2007-09-24","o":31.52,"h":31.65,"l":30.64,"c":31.18,"v":92700},{"d":"2007-09-25","o":30.94,"h":31.73,"l":30.78,"c":31.35,"v":167900},{"d":"2007-09-26","o":31.5,"h":32.41,"l":31.37,"c":31.72,"v":135000},{"d":"2007-09-27","o":31.8,"h":32.17,"l":30.49,"c":30.6,"v":89900},{"d":"2007-09-28","o":30.55,"h":30.95,"l":29.23,"c":29.36,"v":124500},{"d":"2007-10-01","o":29.3,"h":31.27,"l":29.14,"c":31.21,"v":78000},{"d":"2007-10-02","o":31.31,"h":32.88,"l":31.29,"c":32.8,"v":52100},{"d":"2007-10-03","o":32.66,"h":33.85,"l":32.5,"c":32.77,"v":64400},{"d":"2007-10-04","o":32.92,"h":33.35,"l":32.46,"c":33.35,"v":29900},{"d":"2007-10-05","o":33.5,"h":34,"l":33.12,"c":33.96,"v":118100},{"d":"2007-10-08","o":33.95,"h":34.08,"l":33.57,"c":33.89,"v":34800},{"d":"2007-10-09","o":33.98,"h":34.68,"l":33.59,"c":34.47,"v":37100},{"d":"2007-10-10","o":34.47,"h":34.78,"l":34.19,"c":34.78,"v":48300},{"d":"2007-10-11","o":34.88,"h":34.93,"l":33.91,"c":34.3,"v":222300},{"d":"2007-10-12","o":34.06,"h":34.62,"l":34.03,"c":34.31,"v":147200},{"d":"2007-10-15","o":34.27,"h":34.36,"l":32.64,"c":32.98,"v":56100},{"d":"2007-10-16","o":32.85,"h":33.97,"l":32.66,"c":32.68,"v":50900},{"d":"2007-10-17","o":32.96,"h":33.35,"l":32.01,"c":32.98,"v":73900},{"d":"2007-10-18","o":32.91,"h":33,"l":31.57,"c":31.72,"v":70500},{"d":"2007-10-19","o":31.65,"h":31.65,"l":29.95,"c":30.04,"v":72300},{"d":"2007-10-22","o":29.6,"h":31.87,"l":29.55,"c":31,"v":118500},{"d":"2007-10-23","o":31.05,"h":31.23,"l":30.17,"c":30.72,"v":56100},{"d":"2007-10-24","o":30.58,"h":31.07,"l":28.45,"c":29.3,"v":92400},{"d":"2007-10-25","o":29.46,"h":30.04,"l":29,"c":29.18,"v":36400},{"d":"2007-10-26","o":29.35,"h":30.12,"l":29.01,"c":30.05,"v":41200},{"d":"2007-10-29","o":30.1,"h":30.15,"l":29.1,"c":29.42,"v":61500},{"d":"2007-10-30","o":29.2,"h":29.36,"l":27.98,"c":28.39,"v":71600},{"d":"2007-10-31","o":28.41,"h":30.3,"l":28.41,"c":29.35,"v":67400},{"d":"2007-11-01","o":29.05,"h":29.05,"l":27.51,"c":27.59,"v":69000},{"d":"2007-11-02","o":27.59,"h":28.11,"l":27,"c":27.82,"v":86400},{"d":"2007-11-05","o":27.69,"h":27.95,"l":26.22,"c":26.47,"v":113700},{"d":"2007-11-06","o":26.62,"h":26.83,"l":25.74,"c":26.58,"v":111100},{"d":"2007-11-07","o":26.22,"h":26.57,"l":26,"c":26,"v":108300},{"d":"2007-11-08","o":26.3,"h":26.55,"l":25.35,"c":25.99,"v":89600},{"d":"2007-11-09","o":26.02,"h":26.67,"l":25.25,"c":25.81,"v":135100},{"d":"2007-11-12","o":25.79,"h":26.77,"l":25.79,"c":26.17,"v":113200},{"d":"2007-11-13","o":26.5,"h":26.8,"l":25.99,"c":26.4,"v":215800},{"d":"2007-11-14","o":26.75,"h":27.13,"l":26.41,"c":26.88,"v":110400},{"d":"2007-11-15","o":26.85,"h":27.7,"l":26.75,"c":27.47,"v":128300},{"d":"2007-11-16","o":27.53,"h":28.46,"l":26.5,"c":28.3,"v":111500},{"d":"2007-11-19","o":28.1,"h":28.29,"l":26.38,"c":27.77,"v":99800},{"d":"2007-11-20","o":27.5,"h":28.42,"l":26.61,"c":27.27,"v":105900},{"d":"2007-11-21","o":27.27,"h":27.27,"l":26.37,"c":26.94,"v":79900},{"d":"2007-11-23","o":27.2,"h":28.52,"l":27.2,"c":28.25,"v":25600},{"d":"2007-11-26","o":28.35,"h":28.39,"l":26.54,"c":26.64,"v":78500},{"d":"2007-11-27","o":26.78,"h":27.35,"l":26.63,"c":26.87,"v":71100},{"d":"2007-11-28","o":27.29,"h":28.07,"l":27.29,"c":27.59,"v":94000},{"d":"2007-11-29","o":27.59,"h":27.88,"l":27.31,"c":27.31,"v":40600},{"d":"2007-11-30","o":27.6,"h":28.37,"l":27.21,"c":27.21,"v":63400},{"d":"2007-12-03","o":27.15,"h":27.16,"l":26.23,"c":26.65,"v":103600},{"d":"2007-12-04","o":26.35,"h":26.92,"l":26.25,"c":26.55,"v":63500},{"d":"2007-12-05","o":26.85,"h":27.14,"l":26.55,"c":26.63,"v":75900},{"d":"2007-12-06","o":26.5,"h":27.1,"l":26.5,"c":26.99,"v":85100},{"d":"2007-12-07","o":26.99,"h":27.05,"l":26.18,"c":26.48,"v":120800},{"d":"2007-12-10","o":26.39,"h":27.06,"l":26.39,"c":26.92,"v":61000},{"d":"2007-12-11","o":26.85,"h":27.44,"l":25.67,"c":25.79,"v":96800},{"d":"2007-12-12","o":26.47,"h":26.94,"l":25.31,"c":26,"v":70000},{"d":"2007-12-13","o":25.64,"h":26.02,"l":25.25,"c":25.25,"v":62400},{"d":"2007-12-14","o":24.85,"h":25.21,"l":24.37,"c":24.84,"v":53900},{"d":"2007-12-17","o":24.56,"h":25.13,"l":24.44,"c":24.44,"v":54900},{"d":"2007-12-18","o":24.76,"h":25.34,"l":24.42,"c":25.32,"v":98300},{"d":"2007-12-19","o":25.36,"h":25.82,"l":25,"c":25.27,"v":56400},{"d":"2007-12-20","o":25.57,"h":25.57,"l":24.87,"c":25.12,"v":75600},{"d":"2007-12-21","o":25.7,"h":27.01,"l":25.67,"c":26.63,"v":115500},{"d":"2007-12-24","o":26.72,"h":28.28,"l":26.64,"c":27.6,"v":41100},{"d":"2007-12-26","o":27.3,"h":28.74,"l":27.2,"c":28.64,"v":57000},{"d":"2007-12-27","o":28.56,"h":28.56,"l":26.62,"c":26.67,"v":122900},{"d":"2007-12-28","o":26.76,"h":27.19,"l":26.5,"c":26.5,"v":49300},{"d":"2007-12-31","o":26.37,"h":26.88,"l":25.33,"c":26.32,"v":61600},{"d":"2008-01-02","o":26.23,"h":26.26,"l":25.52,"c":25.56,"v":80000},{"d":"2008-01-03","o":25.46,"h":27.23,"l":25.46,"c":26.99,"v":121800},{"d":"2008-01-04","o":26.81,"h":27.09,"l":26.55,"c":26.61,"v":86000},{"d":"2008-01-07","o":26.86,"h":28.44,"l":26.19,"c":27.55,"v":112900},{"d":"2008-01-08","o":27.65,"h":28.16,"l":26.3,"c":26.35,"v":69400},{"d":"2008-01-09","o":26.18,"h":27.2,"l":25.84,"c":27.2,"v":117400},{"d":"2008-01-10","o":26.95,"h":27.75,"l":26,"c":27.18,"v":112400},{"d":"2008-01-11","o":27.08,"h":27.09,"l":26,"c":26.92,"v":50900},{"d":"2008-01-14","o":27.14,"h":27.19,"l":26.55,"c":26.75,"v":69100},{"d":"2008-01-15","o":26.75,"h":26.94,"l":26.05,"c":26.73,"v":59700},{"d":"2008-01-16","o":26.96,"h":27.8,"l":26.73,"c":26.98,"v":65100},{"d":"2008-01-17","o":27.01,"h":27.27,"l":26.46,"c":26.61,"v":83500},{"d":"2008-01-18","o":26.71,"h":27.53,"l":26.53,"c":26.85,"v":79900},{"d":"2008-01-22","o":25.98,"h":28.34,"l":25.98,"c":27.21,"v":51700},{"d":"2008-01-23","o":26.71,"h":28.25,"l":26.66,"c":28.04,"v":176400},{"d":"2008-01-24","o":28.29,"h":29.1,"l":27.52,"c":27.75,"v":73100},{"d":"2008-01-25","o":28.21,"h":28.72,"l":27.23,"c":27.43,"v":45000},{"d":"2008-01-28","o":27.43,"h":27.93,"l":26.76,"c":27.77,"v":33400},{"d":"2008-01-29","o":28.02,"h":28.07,"l":27.36,"c":27.66,"v":38200},{"d":"2008-01-30","o":27.5,"h":27.94,"l":26.79,"c":26.79,"v":53700},{"d":"2008-01-31","o":26.45,"h":27.89,"l":26.26,"c":27.52,"v":70900},{"d":"2008-02-01","o":27.69,"h":29.92,"l":27.38,"c":29.21,"v":193300},{"d":"2008-02-04","o":29.2,"h":29.2,"l":28.35,"c":28.49,"v":68200},{"d":"2008-02-05","o":28.04,"h":28.22,"l":26.83,"c":26.86,"v":59000},{"d":"2008-02-06","o":27.38,"h":27.38,"l":26.19,"c":26.28,"v":49800},{"d":"2008-02-07","o":26.18,"h":26.83,"l":25.6,"c":26.03,"v":297000},{"d":"2008-02-08","o":26.03,"h":26.07,"l":24.84,"c":25.18,"v":90700},{"d":"2008-02-11","o":25.14,"h":25.14,"l":23.84,"c":24.1,"v":96900},{"d":"2008-02-12","o":24.18,"h":25.37,"l":24.08,"c":25.15,"v":72100},{"d":"2008-02-13","o":25.2,"h":26.91,"l":25.2,"c":26.59,"v":113500},{"d":"2008-02-14","o":26.45,"h":26.81,"l":26.01,"c":26.21,"v":82500},{"d":"2008-02-15","o":26.18,"h":26.73,"l":25.91,"c":26.5,"v":68800},{"d":"2008-02-19","o":26.91,"h":27.13,"l":26.45,"c":26.77,"v":78500},{"d":"2008-02-20","o":26.67,"h":27.75,"l":26.5,"c":27.68,"v":61700},{"d":"2008-02-21","o":27.88,"h":28.33,"l":26.26,"c":26.26,"v":72500},{"d":"2008-02-22","o":26.26,"h":26.5,"l":24.69,"c":25.61,"v":65100},{"d":"2008-02-25","o":25.51,"h":26.91,"l":24.92,"c":26.63,"v":70800},{"d":"2008-02-26","o":26.63,"h":27.06,"l":26.26,"c":26.44,"v":81500},{"d":"2008-02-27","o":26.31,"h":26.99,"l":26.29,"c":26.72,"v":89300},{"d":"2008-02-28","o":26.48,"h":26.69,"l":24.96,"c":25.25,"v":67600},{"d":"2008-02-29","o":25.01,"h":25.38,"l":23.92,"c":24.04,"v":65300},{"d":"2008-03-03","o":24,"h":24.12,"l":23.26,"c":23.88,"v":88200},{"d":"2008-03-04","o":23.6,"h":24.04,"l":22.94,"c":23.83,"v":226900},{"d":"2008-03-05","o":24.03,"h":24.39,"l":23.66,"c":23.84,"v":113500},{"d":"2008-03-06","o":23.66,"h":23.83,"l":22.85,"c":23.12,"v":94200},{"d":"2008-03-07","o":22.96,"h":24.38,"l":22.96,"c":23.45,"v":43600},{"d":"2008-03-10","o":23.47,"h":23.81,"l":22.82,"c":22.95,"v":62900},{"d":"2008-03-11","o":23.85,"h":23.99,"l":23.41,"c":23.9,"v":92600},{"d":"2008-03-12","o":23.99,"h":24.94,"l":23.37,"c":23.48,"v":46600},{"d":"2008-03-13","o":23.29,"h":23.58,"l":23.07,"c":23.4,"v":323100},{"d":"2008-03-14","o":23.32,"h":23.51,"l":21.67,"c":22.32,"v":70100},{"d":"2008-03-17","o":21.78,"h":22.92,"l":21.63,"c":22.53,"v":48700},{"d":"2008-03-18","o":23.18,"h":26.8,"l":23.18,"c":26.8,"v":98300},{"d":"2008-03-19","o":27,"h":27.61,"l":26.32,"c":27.26,"v":87700},{"d":"2008-03-20","o":27.5,"h":29.38,"l":26.79,"c":29,"v":207700},{"d":"2008-03-24","o":29.05,"h":29.05,"l":27.49,"c":27.55,"v":168500},{"d":"2008-03-25","o":27.61,"h":28.25,"l":27.19,"c":28.12,"v":146700},{"d":"2008-03-26","o":28.09,"h":28.4,"l":27.79,"c":28.02,"v":34000},{"d":"2008-03-27","o":28.12,"h":28.4,"l":26.85,"c":27.21,"v":95200},{"d":"2008-03-28","o":27.14,"h":27.84,"l":25.74,"c":25.78,"v":34100},{"d":"2008-03-31","o":26.15,"h":27.67,"l":25.34,"c":26.1,"v":133300},{"d":"2008-04-01","o":26.25,"h":27.87,"l":26.25,"c":27.87,"v":44700},{"d":"2008-04-02","o":27.48,"h":27.91,"l":27,"c":27.11,"v":65100},{"d":"2008-04-03","o":26.96,"h":27.97,"l":26.89,"c":27.32,"v":63700},{"d":"2008-04-04","o":27.41,"h":27.79,"l":27.1,"c":27.22,"v":32900},{"d":"2008-04-07","o":27.37,"h":28.01,"l":27.08,"c":27.75,"v":30700},{"d":"2008-04-08","o":27.65,"h":28.41,"l":27.5,"c":28.25,"v":19500},{"d":"2008-04-09","o":28.6,"h":28.6,"l":27.75,"c":27.81,"v":59100},{"d":"2008-04-10","o":28.04,"h":29.18,"l":27.85,"c":28.83,"v":50000},{"d":"2008-04-11","o":28.66,"h":29.6,"l":28.1,"c":28.37,"v":86200},{"d":"2008-04-14","o":28.55,"h":30.38,"l":28.53,"c":29.99,"v":127900},{"d":"2008-04-15","o":30.13,"h":31.71,"l":29.58,"c":30.98,"v":121400},{"d":"2008-04-16","o":31.87,"h":33.74,"l":31.78,"c":33.3,"v":248100},{"d":"2008-04-17","o":32.94,"h":33.47,"l":32.88,"c":33.37,"v":82600},{"d":"2008-04-18","o":33.85,"h":33.85,"l":33.18,"c":33.43,"v":132300},{"d":"2008-04-21","o":33.23,"h":33.6,"l":33,"c":33.1,"v":81200},{"d":"2008-04-22","o":33.1,"h":33.19,"l":32.02,"c":32.7,"v":132300},{"d":"2008-04-23","o":32.83,"h":32.91,"l":32.06,"c":32.45,"v":67100},{"d":"2008-04-24","o":32.7,"h":33.84,"l":32.59,"c":33.32,"v":93000},{"d":"2008-04-25","o":33.4,"h":33.47,"l":32.08,"c":33.28,"v":49600},{"d":"2008-04-28","o":33.19,"h":33.58,"l":32.6,"c":33.13,"v":121100},{"d":"2008-04-29","o":33.17,"h":33.2,"l":32.4,"c":32.47,"v":52800},{"d":"2008-04-30","o":32.5,"h":32.57,"l":31.56,"c":32,"v":78700},{"d":"2008-05-01","o":31.92,"h":32.87,"l":31.92,"c":32.27,"v":41200},{"d":"2008-05-02","o":32.67,"h":32.83,"l":31.04,"c":31.04,"v":38600},{"d":"2008-05-05","o":31,"h":31.21,"l":29.89,"c":29.96,"v":50700},{"d":"2008-05-06","o":29.89,"h":30.5,"l":29.17,"c":30.43,"v":58500},{"d":"2008-05-07","o":30.4,"h":30.4,"l":28.67,"c":28.78,"v":46200},{"d":"2008-05-08","o":28.98,"h":29.13,"l":27.87,"c":28.6,"v":47300},{"d":"2008-05-09","o":28.39,"h":28.39,"l":27.66,"c":28.07,"v":25300},{"d":"2008-05-12","o":28.07,"h":30.18,"l":28.07,"c":29.83,"v":56400},{"d":"2008-05-13","o":29.83,"h":32,"l":29.29,"c":31.73,"v":220800},{"d":"2008-05-14","o":31.65,"h":32,"l":31.5,"c":31.78,"v":95300},{"d":"2008-05-15","o":31.72,"h":31.72,"l":29.75,"c":30.05,"v":127200},{"d":"2008-05-16","o":30.15,"h":30.15,"l":28.96,"c":29.81,"v":118800},{"d":"2008-05-19","o":30,"h":30,"l":28.04,"c":28.43,"v":92000},{"d":"2008-05-20","o":28.22,"h":28.27,"l":26.8,"c":27.67,"v":119300},{"d":"2008-05-21","o":27.66,"h":28.45,"l":26.93,"c":27.41,"v":95600},{"d":"2008-05-22","o":27.35,"h":28.73,"l":27.35,"c":28.16,"v":127300},{"d":"2008-05-23","o":27.93,"h":28.21,"l":27.33,"c":27.67,"v":27200},{"d":"2008-05-27","o":27.59,"h":29.03,"l":27.35,"c":28.61,"v":93900},{"d":"2008-05-28","o":28.67,"h":28.67,"l":27,"c":27.6,"v":114900},{"d":"2008-05-29","o":27.42,"h":28.54,"l":26.55,"c":28.33,"v":113400},{"d":"2008-05-30","o":28.41,"h":29.13,"l":28.27,"c":28.96,"v":86500},{"d":"2008-06-02","o":27.99,"h":28.23,"l":26.98,"c":27.25,"v":92000},{"d":"2008-06-03","o":27.3,"h":28.2,"l":27.02,"c":27.12,"v":112100},{"d":"2008-06-04","o":27.24,"h":28.48,"l":26.94,"c":27.7,"v":84500},{"d":"2008-06-05","o":27.53,"h":29.1,"l":27.09,"c":28.94,"v":159200},{"d":"2008-06-06","o":28.94,"h":29,"l":28.17,"c":28.32,"v":55100},{"d":"2008-06-09","o":28.32,"h":29.05,"l":27.6,"c":27.88,"v":63900},{"d":"2008-06-10","o":27.67,"h":28.31,"l":27.24,"c":27.98,"v":62500},{"d":"2008-06-11","o":27.85,"h":27.87,"l":26.95,"c":27,"v":86500},{"d":"2008-06-12","o":27.25,"h":28.66,"l":27.2,"c":27.63,"v":66900},{"d":"2008-06-13","o":27.99,"h":28.8,"l":27.69,"c":27.89,"v":59000},{"d":"2008-06-16","o":27.97,"h":29.12,"l":27.93,"c":28.94,"v":67300},{"d":"2008-06-17","o":28.77,"h":28.77,"l":27.34,"c":27.8,"v":57000},{"d":"2008-06-18","o":27.61,"h":28.33,"l":27,"c":28,"v":34000},{"d":"2008-06-19","o":27.98,"h":28.83,"l":27.98,"c":28.57,"v":21500},{"d":"2008-06-20","o":28.46,"h":28.46,"l":27.09,"c":27.46,"v":87000},{"d":"2008-06-23","o":27.57,"h":27.57,"l":26.75,"c":27.05,"v":37400},{"d":"2008-06-24","o":26.83,"h":27.66,"l":26.26,"c":26.68,"v":47800},{"d":"2008-06-25","o":26.64,"h":27.31,"l":26.28,"c":26.98,"v":56200},{"d":"2008-06-26","o":26.82,"h":26.82,"l":25.57,"c":25.65,"v":19700},{"d":"2008-06-27","o":25.63,"h":26.08,"l":24.92,"c":26.08,"v":311500},{"d":"2008-06-30","o":26.05,"h":26.05,"l":24.52,"c":24.78,"v":69900},{"d":"2008-07-01","o":24.56,"h":25.02,"l":24.1,"c":24.72,"v":70800},{"d":"2008-07-02","o":24.75,"h":24.75,"l":23.89,"c":24,"v":33000},{"d":"2008-07-03","o":24,"h":24.65,"l":23.79,"c":24.27,"v":26200},{"d":"2008-07-07","o":24.4,"h":24.59,"l":23.58,"c":24.09,"v":80600},{"d":"2008-07-08","o":24.08,"h":25.84,"l":23.63,"c":25.83,"v":53500},{"d":"2008-07-09","o":25.83,"h":25.83,"l":23.93,"c":23.94,"v":51700},{"d":"2008-07-10","o":23.86,"h":24.34,"l":23.25,"c":23.94,"v":72600},{"d":"2008-07-11","o":23.14,"h":24.75,"l":23,"c":24.64,"v":73500},{"d":"2008-07-14","o":25.68,"h":26.81,"l":25.1,"c":25.25,"v":196200},{"d":"2008-07-15","o":25,"h":25.96,"l":23.55,"c":24.35,"v":204800},{"d":"2008-07-16","o":24.35,"h":26.41,"l":24.25,"c":26.26,"v":58300},{"d":"2008-07-17","o":26.46,"h":28.08,"l":26.22,"c":27.72,"v":94500},{"d":"2008-07-18","o":27.61,"h":28.09,"l":26.57,"c":27.79,"v":51200},{"d":"2008-07-21","o":27.9,"h":28.74,"l":27.63,"c":28.14,"v":94900},{"d":"2008-07-22","o":28.07,"h":30.88,"l":27.71,"c":30.57,"v":75300},{"d":"2008-07-23","o":30.67,"h":32.18,"l":30.64,"c":30.9,"v":109700},{"d":"2008-07-24","o":31.17,"h":31.17,"l":29.52,"c":29.7,"v":38500},{"d":"2008-07-25","o":30.15,"h":31.16,"l":29.61,"c":30.77,"v":35300},{"d":"2008-07-28","o":30.7,"h":30.93,"l":28.63,"c":28.91,"v":42800},{"d":"2008-07-29","o":28.98,"h":29.35,"l":28.65,"c":29,"v":75800},{"d":"2008-07-30","o":29.21,"h":29.63,"l":28.9,"c":29.48,"v":48500},{"d":"2008-07-31","o":29.43,"h":29.99,"l":28.45,"c":28.66,"v":87000},{"d":"2008-08-01","o":28.93,"h":29.5,"l":27.95,"c":29.47,"v":29700},{"d":"2008-08-04","o":29.71,"h":29.71,"l":28.47,"c":29.25,"v":42100},{"d":"2008-08-05","o":29.49,"h":29.5,"l":28.94,"c":29.47,"v":38900},{"d":"2008-08-06","o":29.25,"h":29.52,"l":29,"c":29.48,"v":27000},{"d":"2008-08-07","o":29.36,"h":29.79,"l":28.79,"c":29.31,"v":34900},{"d":"2008-08-08","o":29.5,"h":30.64,"l":29.34,"c":29.9,"v":53800},{"d":"2008-08-11","o":29.74,"h":32.25,"l":29.74,"c":32.01,"v":74600},{"d":"2008-08-12","o":31.88,"h":32.25,"l":31.3,"c":31.54,"v":44100},{"d":"2008-08-13","o":31.3,"h":31.74,"l":31.07,"c":31.29,"v":45600},{"d":"2008-08-14","o":31.05,"h":31.74,"l":30.74,"c":31.4,"v":43800},{"d":"2008-08-15","o":31.89,"h":32,"l":30.79,"c":31.36,"v":73400},{"d":"2008-08-18","o":31.63,"h":32.05,"l":31.01,"c":31.22,"v":37100},{"d":"2008-08-19","o":31.05,"h":31.22,"l":29.67,"c":29.91,"v":27200},{"d":"2008-08-20","o":29.91,"h":30.36,"l":29.35,"c":29.6,"v":25400},{"d":"2008-08-21","o":29.23,"h":29.61,"l":28.9,"c":29.26,"v":17500},{"d":"2008-08-22","o":29.38,"h":29.85,"l":29.3,"c":29.65,"v":22300},{"d":"2008-08-25","o":29.51,"h":29.82,"l":28.25,"c":28.92,"v":28100},{"d":"2008-08-26","o":28.71,"h":29.28,"l":28.48,"c":29.05,"v":10700},{"d":"2008-08-27","o":28.93,"h":29.92,"l":28.64,"c":29.49,"v":52600},{"d":"2008-08-28","o":29.27,"h":29.61,"l":29.23,"c":29.38,"v":33000},{"d":"2008-08-29","o":29.29,"h":29.5,"l":28.75,"c":29.3,"v":27500},{"d":"2008-09-02","o":30.39,"h":30.39,"l":28.57,"c":29.17,"v":41100},{"d":"2008-09-03","o":29.19,"h":29.5,"l":28.69,"c":29.46,"v":76100},{"d":"2008-09-04","o":29.22,"h":29.22,"l":28.05,"c":28.05,"v":17000},{"d":"2008-09-05","o":28.15,"h":28.27,"l":27.26,"c":27.69,"v":19500},{"d":"2008-09-08","o":28.55,"h":29.46,"l":28.23,"c":29.35,"v":59700},{"d":"2008-09-09","o":29.01,"h":29.44,"l":27.61,"c":27.61,"v":67500},{"d":"2008-09-10","o":28.01,"h":28.49,"l":27.77,"c":27.93,"v":77300},{"d":"2008-09-11","o":27.56,"h":27.56,"l":24.62,"c":24.76,"v":91000},{"d":"2008-09-12","o":23.78,"h":23.78,"l":16.25,"c":16.56,"v":385300},{"d":"2008-09-15","o":14.57,"h":15.92,"l":12.73,"c":13.26,"v":423600},{"d":"2008-09-16","o":12.72,"h":13.25,"l":8.63,"c":10.94,"v":690800},{"d":"2008-09-17","o":10.05,"h":10.74,"l":9.21,"c":10.54,"v":174700},{"d":"2008-09-18","o":10.76,"h":14.9,"l":10.62,"c":14.88,"v":195000},{"d":"2008-09-19","o":14.78,"h":25.5,"l":14.78,"c":18.12,"v":326500},{"d":"2008-09-22","o":17.17,"h":20.79,"l":7.22,"c":7.4,"v":724300},{"d":"2008-09-23","o":8.44,"h":8.44,"l":6.5,"c":6.73,"v":471400},{"d":"2008-09-24","o":7.72,"h":7.72,"l":4.94,"c":5.25,"v":661200},{"d":"2008-09-25","o":5.5,"h":6.15,"l":4.3,"c":4.7,"v":737900},{"d":"2008-09-26","o":4.23,"h":4.37,"l":2.28,"c":2.86,"v":661900},{"d":"2008-09-29","o":3.6,"h":3.8,"l":2.5,"c":3.75,"v":545600},{"d":"2008-09-30","o":3.01,"h":4.4,"l":3.01,"c":4.1,"v":365400},{"d":"2008-10-01","o":5.17,"h":7,"l":4.79,"c":6.79,"v":1055700},{"d":"2008-10-02","o":7.1,"h":8,"l":6.8,"c":7.35,"v":680000},{"d":"2008-10-03","o":8.15,"h":10.99,"l":7.57,"c":8.21,"v":956200},{"d":"2008-10-06","o":8,"h":10.6,"l":8,"c":9,"v":711800},{"d":"2008-10-07","o":9.1,"h":9.98,"l":7.07,"c":7.4,"v":370100},{"d":"2008-10-08","o":7.4,"h":7.45,"l":6.05,"c":6.86,"v":429800},{"d":"2008-10-09","o":7.04,"h":7.37,"l":4.32,"c":4.88,"v":360200},{"d":"2008-10-10","o":4.12,"h":5.12,"l":3.9,"c":4.97,"v":315600},{"d":"2008-10-13","o":6.08,"h":6.5,"l":5.5,"c":6.25,"v":393900},{"d":"2008-10-14","o":7.02,"h":7.69,"l":5.55,"c":6.15,"v":515300},{"d":"2008-10-15","o":5.85,"h":6.1,"l":4.83,"c":5.07,"v":358100},{"d":"2008-10-16","o":5.52,"h":5.52,"l":4.95,"c":5.2,"v":343300},{"d":"2008-10-17","o":5.19,"h":5.35,"l":4.75,"c":4.75,"v":257100},{"d":"2008-10-20","o":5.15,"h":5.57,"l":4.8,"c":5.15,"v":103300},{"d":"2008-10-21","o":4.97,"h":5.05,"l":4.5,"c":4.8,"v":149800},{"d":"2008-10-22","o":4.79,"h":4.85,"l":4.55,"c":4.64,"v":145200},{"d":"2008-10-23","o":4.55,"h":4.76,"l":3.25,"c":3.36,"v":505700},{"d":"2008-10-24","o":3,"h":3.54,"l":2.67,"c":3.54,"v":314100},{"d":"2008-10-27","o":3,"h":3.54,"l":2.98,"c":3,"v":203500},{"d":"2008-10-28","o":3.28,"h":3.48,"l":2.6,"c":2.96,"v":212100},{"d":"2008-10-29","o":2.91,"h":3.55,"l":2.85,"c":3.44,"v":384700},{"d":"2008-10-30","o":3.7,"h":3.9,"l":3.53,"c":3.66,"v":185200},{"d":"2008-10-31","o":3.8,"h":5.8,"l":3.67,"c":5.8,"v":589400},{"d":"2008-11-03","o":5.95,"h":7,"l":5.9,"c":6.69,"v":635000},{"d":"2008-11-04","o":6.85,"h":8.4,"l":6.76,"c":7.67,"v":624100},{"d":"2008-11-05","o":7.5,"h":7.5,"l":5.6,"c":5.71,"v":594100},{"d":"2008-11-06","o":5.51,"h":6.03,"l":4.9,"c":4.98,"v":398100},{"d":"2008-11-07","o":5.05,"h":6.35,"l":5.05,"c":5.58,"v":323100},{"d":"2008-11-10","o":6.15,"h":6.49,"l":5,"c":5.34,"v":272800},{"d":"2008-11-11","o":4.81,"h":5.25,"l":4.4,"c":4.4,"v":351100},{"d":"2008-11-12","o":4.55,"h":4.55,"l":3.62,"c":3.86,"v":336800},{"d":"2008-11-13","o":3.93,"h":4.25,"l":3.66,"c":4.01,"v":358500},{"d":"2008-11-14","o":3.92,"h":4.12,"l":3.63,"c":3.66,"v":172500},{"d":"2008-11-17","o":3.63,"h":3.66,"l":3.14,"c":3.16,"v":176700},{"d":"2008-11-18","o":3.18,"h":3.41,"l":3,"c":3.04,"v":212600},{"d":"2008-11-19","o":3.12,"h":3.23,"l":2.61,"c":2.84,"v":258500},{"d":"2008-11-20","o":2.8,"h":2.94,"l":2.38,"c":2.41,"v":227600},{"d":"2008-11-21","o":2.66,"h":2.91,"l":2.52,"c":2.91,"v":193300},{"d":"2008-11-24","o":3.2,"h":3.47,"l":2.75,"c":3.1,"v":294400},{"d":"2008-11-25","o":3.25,"h":3.43,"l":3.01,"c":3.13,"v":213700},{"d":"2008-11-26","o":3.1,"h":5,"l":3.01,"c":4.68,"v":547200},{"d":"2008-11-28","o":4.49,"h":4.56,"l":4.3,"c":4.43,"v":172000},{"d":"2008-12-01","o":4.43,"h":4.43,"l":3.32,"c":3.32,"v":246200},{"d":"2008-12-02","o":3.62,"h":4.42,"l":3.48,"c":3.75,"v":187300},{"d":"2008-12-03","o":3.75,"h":4.2,"l":3.6,"c":4.15,"v":149000},{"d":"2008-12-04","o":4.15,"h":4.73,"l":3.76,"c":3.89,"v":203100},{"d":"2008-12-05","o":3.82,"h":4.17,"l":3.65,"c":4.08,"v":158000},{"d":"2008-12-08","o":4.24,"h":4.38,"l":3.65,"c":4.1,"v":237600},{"d":"2008-12-09","o":4.02,"h":4.04,"l":3.65,"c":3.72,"v":149000},{"d":"2008-12-10","o":3.73,"h":3.88,"l":3.54,"c":3.6,"v":121900},{"d":"2008-12-11","o":3.59,"h":3.59,"l":3.25,"c":3.27,"v":103100},{"d":"2008-12-12","o":3.17,"h":3.41,"l":3.02,"c":3.41,"v":134900},{"d":"2008-12-15","o":3.42,"h":3.46,"l":3.03,"c":3.12,"v":63900},{"d":"2008-12-16","o":3.28,"h":4.55,"l":3.28,"c":4.32,"v":648600},{"d":"2008-12-17","o":4.5,"h":4.52,"l":4.04,"c":4.04,"v":181400},{"d":"2008-12-18","o":4,"h":4.25,"l":3.8,"c":3.84,"v":142200},{"d":"2008-12-19","o":3.81,"h":4.2,"l":3.79,"c":3.95,"v":206200},{"d":"2008-12-22","o":4,"h":4.25,"l":3.55,"c":3.85,"v":149400},{"d":"2008-12-23","o":3.89,"h":4,"l":3.49,"c":3.68,"v":101100},{"d":"2008-12-24","o":3.68,"h":3.68,"l":3.5,"c":3.6,"v":34700},{"d":"2008-12-26","o":3.6,"h":3.88,"l":3.6,"c":3.75,"v":74700},{"d":"2008-12-29","o":3.89,"h":4.25,"l":3.6,"c":3.75,"v":119900},{"d":"2008-12-30","o":3.75,"h":3.99,"l":3.5,"c":3.59,"v":178600},{"d":"2008-12-31","o":3.6,"h":3.9,"l":3.47,"c":3.5,"v":302500},{"d":"2009-01-02","o":3.56,"h":3.91,"l":3.55,"c":3.86,"v":176200},{"d":"2009-01-05","o":3.9,"h":4.09,"l":3.7,"c":4.04,"v":229300},{"d":"2009-01-06","o":4.17,"h":4.47,"l":3.91,"c":4.33,"v":264300},{"d":"2009-01-07","o":4.25,"h":4.25,"l":3.96,"c":4.03,"v":162300},{"d":"2009-01-08","o":4,"h":4.25,"l":3.81,"c":4.12,"v":149600},{"d":"2009-01-09","o":4.14,"h":4.25,"l":3.9,"c":3.96,"v":96900},{"d":"2009-01-12","o":3.94,"h":3.95,"l":3.61,"c":3.62,"v":163200},{"d":"2009-01-13","o":3.73,"h":3.89,"l":3.66,"c":3.73,"v":113400},{"d":"2009-01-14","o":3.65,"h":3.82,"l":3.5,"c":3.5,"v":145200},{"d":"2009-01-15","o":3.49,"h":3.66,"l":3.11,"c":3.41,"v":262500},{"d":"2009-01-16","o":3.52,"h":3.53,"l":3.2,"c":3.27,"v":151200},{"d":"2009-01-20","o":3.2,"h":3.26,"l":3.05,"c":3.05,"v":115800},{"d":"2009-01-21","o":3.05,"h":3.39,"l":3.05,"c":3.37,"v":117300},{"d":"2009-01-22","o":3.21,"h":3.28,"l":3.1,"c":3.13,"v":106800},{"d":"2009-01-23","o":3.07,"h":3.26,"l":2.93,"c":3.16,"v":120700},{"d":"2009-01-26","o":3.21,"h":3.32,"l":3.17,"c":3.25,"v":224800},{"d":"2009-01-27","o":3.27,"h":3.35,"l":3.15,"c":3.27,"v":175300},{"d":"2009-01-28","o":3.39,"h":3.76,"l":3.37,"c":3.73,"v":365100},{"d":"2009-01-29","o":3.53,"h":3.64,"l":3.4,"c":3.41,"v":582900},{"d":"2009-01-30","o":3.42,"h":3.64,"l":3.29,"c":3.32,"v":228600},{"d":"2009-02-02","o":3.26,"h":3.52,"l":3.19,"c":3.48,"v":389700},{"d":"2009-02-03","o":3.51,"h":3.57,"l":3.35,"c":3.46,"v":127000},{"d":"2009-02-04","o":3.45,"h":3.52,"l":3.37,"c":3.39,"v":117000},{"d":"2009-02-05","o":3.31,"h":3.77,"l":3.24,"c":3.68,"v":219600},{"d":"2009-02-06","o":3.66,"h":4.05,"l":3.6,"c":3.87,"v":135600},{"d":"2009-02-09","o":3.8,"h":4.21,"l":3.8,"c":4.15,"v":128200},{"d":"2009-02-10","o":4.09,"h":4.36,"l":3.82,"c":3.84,"v":242400},{"d":"2009-02-11","o":3.86,"h":4.13,"l":3.79,"c":4.01,"v":57300},{"d":"2009-02-12","o":3.98,"h":4.12,"l":3.8,"c":4.07,"v":58400},{"d":"2009-02-13","o":4.06,"h":4.35,"l":3.93,"c":4.23,"v":91000},{"d":"2009-02-17","o":3.96,"h":4,"l":3.79,"c":3.8,"v":108800},{"d":"2009-02-18","o":3.85,"h":4.02,"l":3.75,"c":3.97,"v":119000},{"d":"2009-02-19","o":3.9,"h":4.13,"l":3.66,"c":3.73,"v":109100},{"d":"2009-02-20","o":3.61,"h":3.74,"l":3.42,"c":3.67,"v":128700},{"d":"2009-02-23","o":3.66,"h":3.66,"l":3.44,"c":3.44,"v":68500},{"d":"2009-02-24","o":3.51,"h":3.84,"l":3.42,"c":3.84,"v":95800},{"d":"2009-02-25","o":3.8,"h":4.03,"l":3.72,"c":3.95,"v":104500},{"d":"2009-02-26","o":3.96,"h":4.25,"l":3.74,"c":3.86,"v":138900},{"d":"2009-02-27","o":3.81,"h":3.85,"l":3.52,"c":3.57,"v":126300},{"d":"2009-03-02","o":3.55,"h":3.59,"l":3.22,"c":3.26,"v":293600},{"d":"2009-03-03","o":3.35,"h":3.45,"l":2.96,"c":3.01,"v":189000},{"d":"2009-03-04","o":3.35,"h":3.35,"l":2.77,"c":2.96,"v":197800},{"d":"2009-03-05","o":2.85,"h":2.91,"l":2.55,"c":2.55,"v":132900},{"d":"2009-03-06","o":2.59,"h":2.7,"l":2.4,"c":2.48,"v":109400},{"d":"2009-03-09","o":2.42,"h":2.63,"l":2.41,"c":2.55,"v":65800},{"d":"2009-03-10","o":2.7,"h":3,"l":2.67,"c":3,"v":176300},{"d":"2009-03-11","o":3.01,"h":3.19,"l":2.97,"c":3.08,"v":65900},{"d":"2009-03-12","o":3.06,"h":3.57,"l":2.82,"c":3.52,"v":557600},{"d":"2009-03-13","o":3.56,"h":3.71,"l":3.23,"c":3.46,"v":62600},{"d":"2009-03-16","o":3.53,"h":3.63,"l":3.25,"c":3.35,"v":137500},{"d":"2009-03-17","o":2.87,"h":3.15,"l":2.6,"c":2.95,"v":202600},{"d":"2009-03-18","o":2.91,"h":3.16,"l":2.85,"c":2.98,"v":187300},{"d":"2009-03-19","o":3.16,"h":3.25,"l":2.72,"c":2.79,"v":208900},{"d":"2009-03-20","o":2.8,"h":2.81,"l":2.58,"c":2.81,"v":145400},{"d":"2009-03-23","o":2.95,"h":3.1,"l":2.85,"c":2.98,"v":126200},{"d":"2009-03-24","o":2.55,"h":2.94,"l":2.55,"c":2.8,"v":49500},{"d":"2009-03-25","o":2.86,"h":2.92,"l":2.6,"c":2.76,"v":97100},{"d":"2009-03-26","o":2.82,"h":3,"l":2.74,"c":2.74,"v":294600},{"d":"2009-03-27","o":2.7,"h":2.85,"l":2.7,"c":2.72,"v":109000},{"d":"2009-03-30","o":2.72,"h":2.78,"l":2.57,"c":2.64,"v":81900},{"d":"2009-03-31","o":2.73,"h":2.89,"l":2.63,"c":2.68,"v":114900},{"d":"2009-04-01","o":2.69,"h":2.9,"l":2.69,"c":2.73,"v":76700},{"d":"2009-04-02","o":3,"h":3.15,"l":2.75,"c":2.81,"v":194500},{"d":"2009-04-03","o":2.81,"h":2.86,"l":2.7,"c":2.76,"v":84000},{"d":"2009-04-06","o":2.68,"h":2.82,"l":2.62,"c":2.79,"v":77900},{"d":"2009-04-07","o":2.74,"h":2.79,"l":2.66,"c":2.67,"v":68400},{"d":"2009-04-08","o":2.7,"h":2.8,"l":2.69,"c":2.75,"v":36800},{"d":"2009-04-09","o":2.93,"h":2.95,"l":2.64,"c":2.95,"v":179700},{"d":"2009-04-13","o":2.9,"h":3.25,"l":2.9,"c":3.03,"v":210500},{"d":"2009-04-14","o":3.09,"h":3.09,"l":2.9,"c":2.9,"v":144100},{"d":"2009-04-15","o":2.9,"h":3.09,"l":2.9,"c":3.01,"v":122300},{"d":"2009-04-16","o":3.1,"h":3.1,"l":2.9,"c":3.03,"v":141600},{"d":"2009-04-17","o":3.05,"h":3.25,"l":2.94,"c":3.22,"v":202000},{"d":"2009-04-20","o":3.15,"h":3.25,"l":2.85,"c":2.91,"v":144300},{"d":"2009-04-21","o":2.85,"h":3.06,"l":2.8,"c":3.06,"v":121800},{"d":"2009-04-22","o":3.46,"h":3.46,"l":3.05,"c":3.09,"v":201100},{"d":"2009-04-23","o":3.04,"h":3.04,"l":2.9,"c":2.94,"v":139700},{"d":"2009-04-24","o":2.98,"h":3.08,"l":2.92,"c":2.98,"v":104300},{"d":"2009-04-27","o":2.94,"h":3.1,"l":2.87,"c":2.89,"v":78800},{"d":"2009-04-28","o":2.93,"h":3,"l":2.82,"c":3,"v":62000},{"d":"2009-04-29","o":3,"h":3.15,"l":2.94,"c":3.14,"v":79400},{"d":"2009-04-30","o":3.15,"h":3.18,"l":3.05,"c":3.16,"v":88400},{"d":"2009-05-01","o":3.16,"h":3.16,"l":2.94,"c":2.94,"v":90900},{"d":"2009-05-04","o":3,"h":3.08,"l":2.94,"c":3.07,"v":123400},{"d":"2009-05-05","o":3.07,"h":3.65,"l":3,"c":3.59,"v":451100},{"d":"2009-05-06","o":3.8,"h":4.41,"l":3.8,"c":4.3,"v":694800},{"d":"2009-05-07","o":4.22,"h":4.41,"l":3.43,"c":3.73,"v":378300},{"d":"2009-05-08","o":3.74,"h":3.89,"l":3.61,"c":3.79,"v":199100},{"d":"2009-05-11","o":3.93,"h":3.93,"l":3.51,"c":3.62,"v":226100},{"d":"2009-05-12","o":5.95,"h":8.38,"l":5.95,"c":7.73,"v":7577400},{"d":"2009-05-13","o":7.25,"h":8.33,"l":6.9,"c":7.18,"v":2386300},{"d":"2009-05-14","o":7.09,"h":7.09,"l":5.7,"c":6.2,"v":1389400},{"d":"2009-05-15","o":6.04,"h":6.88,"l":5.9,"c":6.22,"v":552900},{"d":"2009-05-18","o":6.35,"h":7.2,"l":6.07,"c":6.94,"v":683200},{"d":"2009-05-19","o":6.74,"h":7.01,"l":6.35,"c":6.42,"v":461200},{"d":"2009-05-20","o":6.47,"h":6.75,"l":6,"c":6.02,"v":414100},{"d":"2009-05-21","o":5.94,"h":6.22,"l":5.8,"c":5.98,"v":283200},{"d":"2009-05-22","o":6,"h":6.15,"l":5.54,"c":5.6,"v":476000},{"d":"2009-05-26","o":5.46,"h":6.16,"l":5.35,"c":5.94,"v":336600},{"d":"2009-05-27","o":6,"h":6.03,"l":5.29,"c":5.44,"v":322300},{"d":"2009-05-28","o":5.61,"h":6.1,"l":5.35,"c":5.99,"v":445300},{"d":"2009-05-29","o":6.26,"h":6.49,"l":5.98,"c":6.25,"v":430000},{"d":"2009-06-01","o":6.49,"h":6.49,"l":5.81,"c":6.02,"v":413400},{"d":"2009-06-02","o":6,"h":6.09,"l":5.65,"c":5.85,"v":281300},{"d":"2009-06-03","o":5.71,"h":5.93,"l":5.66,"c":5.78,"v":152800},{"d":"2009-06-04","o":5.8,"h":5.95,"l":5.73,"c":5.93,"v":123500},{"d":"2009-06-05","o":6,"h":6.08,"l":5.71,"c":5.82,"v":198200},{"d":"2009-06-08","o":5.9,"h":5.93,"l":5.52,"c":5.79,"v":226000},{"d":"2009-06-09","o":5.8,"h":6,"l":5.65,"c":5.71,"v":226300},{"d":"2009-06-10","o":5.85,"h":5.87,"l":5.54,"c":5.63,"v":262300},{"d":"2009-06-11","o":5.65,"h":5.72,"l":5.45,"c":5.46,"v":280800},{"d":"2009-06-12","o":5.4,"h":5.66,"l":5.36,"c":5.38,"v":235000},{"d":"2009-06-15","o":5.33,"h":5.49,"l":5.03,"c":5.14,"v":176100},{"d":"2009-06-16","o":5.2,"h":5.35,"l":4.95,"c":4.97,"v":156800},{"d":"2009-06-17","o":4.96,"h":5.1,"l":4.61,"c":4.93,"v":192400},{"d":"2009-06-18","o":4.85,"h":5.17,"l":4.82,"c":4.91,"v":121300},{"d":"2009-06-19","o":4.99,"h":5.05,"l":4.75,"c":4.75,"v":154100},{"d":"2009-06-22","o":4.74,"h":4.74,"l":4.37,"c":4.4,"v":231500},{"d":"2009-06-23","o":4.39,"h":4.6,"l":4.35,"c":4.5,"v":165900},{"d":"2009-06-24","o":4.58,"h":5.16,"l":4.51,"c":5.04,"v":379200},{"d":"2009-06-25","o":5.24,"h":5.79,"l":5.24,"c":5.74,"v":912200},{"d":"2009-06-26","o":5.71,"h":5.73,"l":4.87,"c":4.94,"v":1921900},{"d":"2009-06-29","o":5.14,"h":5.31,"l":4.98,"c":5.04,"v":352800},{"d":"2009-06-30","o":4.98,"h":5.07,"l":4.72,"c":4.83,"v":375500},{"d":"2009-07-01","o":4.91,"h":5.17,"l":4.81,"c":5.13,"v":237700},{"d":"2009-07-02","o":5.08,"h":5.1,"l":4.86,"c":4.87,"v":205300},{"d":"2009-07-06","o":4.9,"h":5.07,"l":4.67,"c":4.82,"v":207400},{"d":"2009-07-07","o":4.8,"h":4.86,"l":4.28,"c":4.34,"v":587200},{"d":"2009-07-08","o":4.36,"h":4.79,"l":4.29,"c":4.37,"v":323000},{"d":"2009-07-09","o":4.44,"h":4.53,"l":4.33,"c":4.43,"v":150800},{"d":"2009-07-10","o":4.41,"h":4.44,"l":4.19,"c":4.24,"v":128900},{"d":"2009-07-13","o":4.3,"h":4.72,"l":4.11,"c":4.53,"v":260300},{"d":"2009-07-14","o":4.63,"h":4.75,"l":4.45,"c":4.75,"v":171300},{"d":"2009-07-15","o":4.8,"h":4.95,"l":4.67,"c":4.78,"v":223200},{"d":"2009-07-16","o":4.8,"h":4.97,"l":4.65,"c":4.92,"v":204300},{"d":"2009-07-17","o":4.94,"h":5.08,"l":4.8,"c":4.92,"v":185900},{"d":"2009-07-20","o":4.87,"h":5.07,"l":4.87,"c":4.91,"v":141300},{"d":"2009-07-21","o":4.84,"h":4.92,"l":4.74,"c":4.81,"v":96900},{"d":"2009-07-22","o":4.74,"h":5.05,"l":4.56,"c":4.97,"v":407000},{"d":"2009-07-23","o":4.97,"h":5.31,"l":4.97,"c":5.11,"v":379100},{"d":"2009-07-24","o":5.04,"h":5.33,"l":5,"c":5.25,"v":188900},{"d":"2009-07-27","o":5.25,"h":5.69,"l":5.25,"c":5.55,"v":261000},{"d":"2009-07-28","o":5.48,"h":5.67,"l":5.42,"c":5.56,"v":222900},{"d":"2009-07-29","o":5.56,"h":6.02,"l":5.46,"c":5.97,"v":262900},{"d":"2009-07-30","o":6.01,"h":6.35,"l":5.94,"c":6.21,"v":446100},{"d":"2009-07-31","o":6.1,"h":6.25,"l":5.91,"c":6.18,"v":262100},{"d":"2009-08-03","o":6.32,"h":6.37,"l":6.07,"c":6.31,"v":263000},{"d":"2009-08-04","o":6.27,"h":7.26,"l":6.22,"c":6.93,"v":628400},{"d":"2009-08-05","o":7.13,"h":7.92,"l":7.07,"c":7.83,"v":670400},{"d":"2009-08-06","o":7.94,"h":8.1,"l":7.02,"c":7.29,"v":653600},{"d":"2009-08-07","o":7.33,"h":8.37,"l":7.26,"c":8.24,"v":852600},{"d":"2009-08-10","o":8.26,"h":9.34,"l":8.26,"c":9.09,"v":981200},{"d":"2009-08-11","o":10.48,"h":11.49,"l":8.17,"c":8.45,"v":4412300},{"d":"2009-08-12","o":8.5,"h":9.1,"l":8.01,"c":8.39,"v":1400700},{"d":"2009-08-13","o":8.48,"h":8.48,"l":7.51,"c":7.82,"v":1075500},{"d":"2009-08-14","o":7.8,"h":8.21,"l":7.36,"c":8.07,"v":676200},{"d":"2009-08-17","o":7.68,"h":7.95,"l":7.3,"c":7.7,"v":254600},{"d":"2009-08-18","o":7.84,"h":8.08,"l":7.71,"c":7.8,"v":361300},{"d":"2009-08-19","o":7.72,"h":8.01,"l":7.61,"c":7.73,"v":203000},{"d":"2009-08-20","o":7.7,"h":8.09,"l":7.7,"c":7.97,"v":262800},{"d":"2009-08-21","o":8.02,"h":8.56,"l":7.95,"c":8.1,"v":390200},{"d":"2009-08-24","o":8.13,"h":9.2,"l":8.13,"c":8.6,"v":993200},{"d":"2009-08-25","o":8.8,"h":9.17,"l":8.8,"c":8.96,"v":400000},{"d":"2009-08-26","o":9,"h":9,"l":8.65,"c":8.92,"v":232600},{"d":"2009-08-27","o":8.83,"h":8.95,"l":8.49,"c":8.77,"v":278900},{"d":"2009-08-28","o":8.95,"h":8.98,"l":8.34,"c":8.54,"v":232800},{"d":"2009-08-31","o":8.47,"h":8.55,"l":8.1,"c":8.35,"v":167700},{"d":"2009-09-01","o":8.34,"h":8.5,"l":7.83,"c":7.94,"v":349800},{"d":"2009-09-02","o":7.84,"h":7.88,"l":7.6,"c":7.68,"v":162500},{"d":"2009-09-03","o":7.76,"h":8.19,"l":7.71,"c":8.19,"v":182800},{"d":"2009-09-04","o":8.28,"h":8.47,"l":8.06,"c":8.47,"v":164800},{"d":"2009-09-08","o":8.79,"h":8.79,"l":8.26,"c":8.48,"v":149000},{"d":"2009-09-09","o":8.44,"h":8.54,"l":8.15,"c":8.49,"v":111800},{"d":"2009-09-10","o":8.62,"h":8.62,"l":8.34,"c":8.49,"v":107400},{"d":"2009-09-11","o":8.39,"h":8.58,"l":8.28,"c":8.53,"v":145000},{"d":"2009-09-14","o":8.57,"h":8.6,"l":8.41,"c":8.53,"v":114500},{"d":"2009-09-15","o":8.47,"h":8.65,"l":8.4,"c":8.54,"v":138300},{"d":"2009-09-16","o":8.56,"h":8.85,"l":8.5,"c":8.5,"v":210000},{"d":"2009-09-17","o":8.68,"h":8.8,"l":8.3,"c":8.45,"v":139800},{"d":"2009-09-18","o":8.54,"h":8.65,"l":8.26,"c":8.56,"v":368000},{"d":"2009-09-21","o":8.47,"h":8.49,"l":8.34,"c":8.4,"v":86000},{"d":"2009-09-22","o":8.45,"h":8.64,"l":8.17,"c":8.61,"v":148400},{"d":"2009-09-23","o":8.6,"h":8.64,"l":8.27,"c":8.31,"v":134400},{"d":"2009-09-24","o":8.42,"h":8.42,"l":7.66,"c":7.83,"v":293900},{"d":"2009-09-25","o":7.74,"h":7.76,"l":7.13,"c":7.29,"v":310600},{"d":"2009-09-28","o":7.47,"h":7.72,"l":7.3,"c":7.66,"v":173600},{"d":"2009-09-29","o":7.75,"h":8.09,"l":7.51,"c":7.6,"v":108600},{"d":"2009-09-30","o":7.55,"h":7.65,"l":7.27,"c":7.5,"v":135200},{"d":"2009-10-01","o":7.44,"h":7.45,"l":7.09,"c":7.11,"v":190500},{"d":"2009-10-02","o":7.06,"h":7.22,"l":6.71,"c":7.03,"v":168800},{"d":"2009-10-05","o":7.1,"h":7.35,"l":7.09,"c":7.33,"v":103200},{"d":"2009-10-06","o":7.44,"h":7.53,"l":7.19,"c":7.28,"v":132200},{"d":"2009-10-07","o":7.21,"h":7.85,"l":7.17,"c":7.78,"v":193200},{"d":"2009-10-08","o":7.8,"h":8.18,"l":7.71,"c":7.95,"v":173600},{"d":"2009-10-09","o":7.99,"h":8.03,"l":7.74,"c":8.03,"v":120500},{"d":"2009-10-12","o":8.1,"h":8.31,"l":8.05,"c":8.11,"v":102700},{"d":"2009-10-13","o":8.09,"h":8.11,"l":7.93,"c":8.11,"v":52800},{"d":"2009-10-14","o":8.25,"h":8.37,"l":8.09,"c":8.2,"v":123600},{"d":"2009-10-15","o":8.1,"h":8.7,"l":8.05,"c":8.63,"v":187800},{"d":"2009-10-16","o":8.48,"h":8.79,"l":8.35,"c":8.47,"v":143100},{"d":"2009-10-19","o":8.5,"h":8.72,"l":8.48,"c":8.67,"v":173300},{"d":"2009-10-20","o":8.74,"h":8.74,"l":8.35,"c":8.47,"v":96800},{"d":"2009-10-21","o":8.45,"h":8.65,"l":8.35,"c":8.42,"v":97300},{"d":"2009-10-22","o":8.42,"h":8.53,"l":8.13,"c":8.53,"v":108400},{"d":"2009-10-23","o":8.62,"h":8.62,"l":8.05,"c":8.25,"v":84500},{"d":"2009-10-26","o":8.11,"h":8.62,"l":8.11,"c":8.46,"v":211000},{"d":"2009-10-27","o":8.48,"h":8.68,"l":8.26,"c":8.31,"v":92100},{"d":"2009-10-28","o":8.3,"h":8.45,"l":7.7,"c":7.88,"v":213000},{"d":"2009-10-29","o":7.86,"h":8.36,"l":7.86,"c":8.3,"v":99400},{"d":"2009-10-30","o":8.17,"h":8.24,"l":7.7,"c":8.03,"v":215000},{"d":"2009-11-02","o":8.13,"h":8.25,"l":7.57,"c":7.8,"v":109100},{"d":"2009-11-03","o":7.83,"h":8.64,"l":7.5,"c":8.49,"v":205700},{"d":"2009-11-04","o":8.64,"h":8.88,"l":8.46,"c":8.53,"v":176100},{"d":"2009-11-05","o":8.75,"h":8.84,"l":8.56,"c":8.77,"v":158800},{"d":"2009-11-06","o":8.72,"h":9.31,"l":8.61,"c":9.3,"v":263200},{"d":"2009-11-09","o":9.32,"h":9.63,"l":9.28,"c":9.3,"v":312500},{"d":"2009-11-10","o":9.16,"h":9.16,"l":7.49,"c":7.53,"v":900000},{"d":"2009-11-11","o":7.69,"h":7.89,"l":7.53,"c":7.66,"v":219800},{"d":"2009-11-12","o":7.55,"h":7.72,"l":7.05,"c":7.21,"v":230900},{"d":"2009-11-13","o":7.19,"h":7.27,"l":7.07,"c":7.11,"v":126500},{"d":"2009-11-16","o":7.18,"h":7.32,"l":7.1,"c":7.14,"v":156400},{"d":"2009-11-17","o":7.07,"h":7.37,"l":7.07,"c":7.11,"v":92000},{"d":"2009-11-18","o":7.11,"h":7.28,"l":6.85,"c":7.16,"v":157100},{"d":"2009-11-19","o":7.11,"h":7.22,"l":6.95,"c":6.96,"v":88000},{"d":"2009-11-20","o":6.97,"h":7.01,"l":6.7,"c":6.81,"v":144100},{"d":"2009-11-23","o":6.96,"h":7.25,"l":6.8,"c":6.89,"v":177500},{"d":"2009-11-24","o":6.81,"h":6.84,"l":6.6,"c":6.63,"v":138400},{"d":"2009-11-25","o":6.73,"h":6.77,"l":6.56,"c":6.75,"v":89500},{"d":"2009-11-27","o":6.55,"h":6.76,"l":6.5,"c":6.71,"v":66800},{"d":"2009-11-30","o":6.66,"h":6.83,"l":6.51,"c":6.8,"v":114300},{"d":"2009-12-01","o":6.92,"h":7.07,"l":6.59,"c":6.72,"v":209800},{"d":"2009-12-02","o":6.67,"h":6.83,"l":6.57,"c":6.59,"v":117700},{"d":"2009-12-03","o":6.68,"h":6.69,"l":6.47,"c":6.47,"v":93100},{"d":"2009-12-04","o":6.66,"h":6.68,"l":6.48,"c":6.51,"v":113800},{"d":"2009-12-07","o":6.53,"h":6.61,"l":6.51,"c":6.61,"v":69600},{"d":"2009-12-08","o":6.54,"h":6.67,"l":6.49,"c":6.56,"v":66500},{"d":"2009-12-09","o":6.52,"h":6.53,"l":6.3,"c":6.35,"v":89400},{"d":"2009-12-10","o":6.36,"h":6.41,"l":6.12,"c":6.36,"v":90800},{"d":"2009-12-11","o":6.27,"h":6.41,"l":6.11,"c":6.26,"v":105700},{"d":"2009-12-14","o":6.34,"h":6.75,"l":6.26,"c":6.74,"v":379800},{"d":"2009-12-15","o":6.69,"h":6.69,"l":6.56,"c":6.57,"v":86500},{"d":"2009-12-16","o":6.53,"h":6.95,"l":6.53,"c":6.79,"v":126400},{"d":"2009-12-17","o":6.75,"h":6.94,"l":6.7,"c":6.9,"v":88800},{"d":"2009-12-18","o":6.98,"h":7.07,"l":6.8,"c":7.03,"v":73400},{"d":"2009-12-21","o":7.12,"h":7.12,"l":6.85,"c":7.03,"v":70800},{"d":"2009-12-22","o":7.07,"h":7.11,"l":7,"c":7.07,"v":48400},{"d":"2009-12-23","o":7.04,"h":7.08,"l":6.96,"c":7.04,"v":39600},{"d":"2009-12-24","o":7.01,"h":7.22,"l":6.98,"c":7.03,"v":35900},{"d":"2009-12-28","o":7,"h":7.35,"l":6.99,"c":7.12,"v":98300},{"d":"2009-12-29","o":7.18,"h":7.18,"l":7.01,"c":7.09,"v":65000},{"d":"2009-12-30","o":7.06,"h":7.14,"l":6.86,"c":6.93,"v":61000},{"d":"2009-12-31","o":6.97,"h":7.13,"l":6.87,"c":7.01,"v":80700},{"d":"2010-01-04","o":7.22,"h":7.22,"l":7,"c":7.13,"v":110000},{"d":"2010-01-05","o":7.1,"h":7.2,"l":7.01,"c":7.09,"v":72100},{"d":"2010-01-06","o":7.03,"h":7.17,"l":6.93,"c":6.98,"v":111900},{"d":"2010-01-07","o":6.98,"h":7.14,"l":6.82,"c":7,"v":87800},{"d":"2010-01-08","o":7.04,"h":7.07,"l":6.82,"c":7.05,"v":118100},{"d":"2010-01-11","o":7.03,"h":7.09,"l":6.91,"c":7,"v":55400},{"d":"2010-01-12","o":6.96,"h":7.01,"l":6.79,"c":6.85,"v":81600},{"d":"2010-01-13","o":6.87,"h":7.07,"l":6.84,"c":7,"v":65800},{"d":"2010-01-14","o":6.97,"h":7.13,"l":6.89,"c":7.12,"v":41200},{"d":"2010-01-15","o":7.09,"h":7.12,"l":6.93,"c":7.03,"v":39700},{"d":"2010-01-19","o":7.03,"h":7.12,"l":6.95,"c":7.07,"v":54100},{"d":"2010-01-20","o":7.03,"h":7.12,"l":6.98,"c":7.12,"v":39800},{"d":"2010-01-21","o":7.11,"h":7.34,"l":7.1,"c":7.14,"v":125400},{"d":"2010-01-22","o":7.09,"h":7.15,"l":6.88,"c":6.89,"v":101400},{"d":"2010-01-25","o":6.96,"h":7.25,"l":6.83,"c":7.17,"v":150800},{"d":"2010-01-26","o":7.16,"h":7.45,"l":7.16,"c":7.43,"v":160000},{"d":"2010-01-27","o":7.42,"h":7.44,"l":7.21,"c":7.32,"v":46200},{"d":"2010-01-28","o":7.38,"h":7.79,"l":7.26,"c":7.71,"v":178400},{"d":"2010-01-29","o":7.81,"h":7.89,"l":7.53,"c":7.56,"v":78400},{"d":"2010-02-01","o":7.57,"h":7.61,"l":7.27,"c":7.41,"v":104900},{"d":"2010-02-02","o":7.41,"h":7.43,"l":7.1,"c":7.39,"v":153900},{"d":"2010-02-03","o":7.45,"h":7.54,"l":7.24,"c":7.32,"v":60800},{"d":"2010-02-04","o":7.35,"h":7.39,"l":7.07,"c":7.1,"v":111000},{"d":"2010-02-05","o":7.1,"h":7.2,"l":6.87,"c":6.98,"v":136200},{"d":"2010-02-08","o":6.99,"h":7.09,"l":6.85,"c":7.05,"v":43900},{"d":"2010-02-09","o":7.1,"h":7.42,"l":7.09,"c":7.3,"v":52600},{"d":"2010-02-10","o":7.26,"h":7.54,"l":7.21,"c":7.51,"v":52300},{"d":"2010-02-11","o":7.5,"h":7.58,"l":7.37,"c":7.55,"v":63900},{"d":"2010-02-12","o":7.5,"h":7.53,"l":7.38,"c":7.44,"v":29000},{"d":"2010-02-16","o":7.59,"h":7.93,"l":7.53,"c":7.89,"v":90700},{"d":"2010-02-17","o":7.92,"h":7.92,"l":7.68,"c":7.89,"v":43900},{"d":"2010-02-18","o":7.88,"h":7.88,"l":7.52,"c":7.66,"v":100800},{"d":"2010-02-19","o":7.6,"h":7.77,"l":7.53,"c":7.68,"v":52300},{"d":"2010-02-22","o":7.8,"h":8.01,"l":7.73,"c":7.97,"v":105600},{"d":"2010-02-23","o":7.89,"h":7.95,"l":7.75,"c":7.81,"v":47100},{"d":"2010-02-24","o":7.79,"h":8.22,"l":7.75,"c":8.13,"v":109100},{"d":"2010-02-25","o":8.04,"h":8.32,"l":7.9,"c":8.32,"v":143700},{"d":"2010-02-26","o":8.32,"h":8.78,"l":8.14,"c":8.74,"v":219000},{"d":"2010-03-01","o":8.83,"h":9.15,"l":8.75,"c":9.13,"v":211200},{"d":"2010-03-02","o":9.14,"h":9.31,"l":9.04,"c":9.1,"v":137800},{"d":"2010-03-03","o":9.1,"h":9.28,"l":9.09,"c":9.21,"v":141000},{"d":"2010-03-04","o":9.22,"h":9.29,"l":9.09,"c":9.21,"v":157400},{"d":"2010-03-05","o":9.25,"h":9.37,"l":9.22,"c":9.34,"v":111000},{"d":"2010-03-08","o":9.34,"h":9.45,"l":9.17,"c":9.18,"v":91500},{"d":"2010-03-09","o":9.14,"h":9.34,"l":9.08,"c":9.21,"v":149400},{"d":"2010-03-10","o":9.2,"h":9.42,"l":9,"c":9.17,"v":141300},{"d":"2010-03-11","o":9.27,"h":9.4,"l":9.02,"c":9.29,"v":167800},{"d":"2010-03-12","o":9.35,"h":9.45,"l":9.18,"c":9.41,"v":118200},{"d":"2010-03-15","o":9.45,"h":9.59,"l":9.25,"c":9.53,"v":206400},{"d":"2010-03-16","o":9.5,"h":9.87,"l":9.4,"c":9.8,"v":256800},{"d":"2010-03-17","o":10.19,"h":10.19,"l":8.35,"c":8.97,"v":961000},{"d":"2010-03-18","o":9.05,"h":9.1,"l":8.58,"c":8.66,"v":226600},{"d":"2010-03-19","o":8.73,"h":8.75,"l":8.4,"c":8.4,"v":167400},{"d":"2010-03-22","o":8.43,"h":8.8,"l":8.24,"c":8.77,"v":157300},{"d":"2010-03-23","o":8.81,"h":9.28,"l":8.71,"c":9.2,"v":128700},{"d":"2010-03-24","o":9.17,"h":9.48,"l":9.12,"c":9.45,"v":139600},{"d":"2010-03-25","o":9.5,"h":10.39,"l":9.48,"c":10.24,"v":365100},{"d":"2010-03-26","o":10.26,"h":11.15,"l":10.26,"c":10.98,"v":390600},{"d":"2010-03-29","o":11.01,"h":11.32,"l":10.56,"c":10.78,"v":266100},{"d":"2010-03-30","o":10.8,"h":10.95,"l":10.57,"c":10.85,"v":129300},{"d":"2010-03-31","o":10.88,"h":11.49,"l":10.71,"c":11.33,"v":261400},{"d":"2010-04-01","o":11.47,"h":12.2,"l":11.42,"c":12.2,"v":336800},{"d":"2010-04-05","o":12.32,"h":13.78,"l":12.32,"c":13.48,"v":616300},{"d":"2010-04-06","o":13.3,"h":13.85,"l":12.93,"c":13.8,"v":371000},{"d":"2010-04-07","o":13.84,"h":14.95,"l":13.83,"c":14.9,"v":487400},{"d":"2010-04-08","o":14.93,"h":16.25,"l":14.9,"c":15.84,"v":762800},{"d":"2010-04-09","o":15.82,"h":16.08,"l":13.92,"c":14.57,"v":980700},{"d":"2010-04-12","o":14.57,"h":15.2,"l":14.21,"c":14.79,"v":440400},{"d":"2010-04-13","o":14.9,"h":15.09,"l":14.4,"c":14.58,"v":247600},{"d":"2010-04-14","o":14.51,"h":15.16,"l":14.41,"c":15,"v":281700},{"d":"2010-04-15","o":15.02,"h":16.91,"l":15,"c":16.67,"v":505200},{"d":"2010-04-16","o":16.62,"h":16.89,"l":15.5,"c":15.63,"v":451500},{"d":"2010-04-19","o":15.51,"h":16.19,"l":15.06,"c":16.06,"v":225400},{"d":"2010-04-20","o":16.03,"h":16.6,"l":15.95,"c":16.57,"v":229500},{"d":"2010-04-21","o":16.58,"h":17.64,"l":16.27,"c":17.49,"v":353100},{"d":"2010-04-22","o":17.44,"h":19.5,"l":17.08,"c":19.35,"v":569800},{"d":"2010-04-23","o":19.33,"h":21.61,"l":19.25,"c":20.74,"v":787200},{"d":"2010-04-26","o":20.98,"h":22.11,"l":19.32,"c":19.37,"v":758400},{"d":"2010-04-27","o":19.54,"h":20.8,"l":19.41,"c":19.73,"v":410500},{"d":"2010-04-28","o":20.12,"h":21.4,"l":20.05,"c":21.37,"v":356100},{"d":"2010-04-29","o":21.73,"h":22.85,"l":21.68,"c":22.59,"v":471500},{"d":"2010-04-30","o":22.56,"h":22.96,"l":21.89,"c":22.52,"v":399400},{"d":"2010-05-03","o":22.74,"h":23.89,"l":22.74,"c":23.54,"v":302900},{"d":"2010-05-04","o":23.15,"h":23.53,"l":22.21,"c":23.06,"v":340400},{"d":"2010-05-05","o":22.54,"h":22.75,"l":19.76,"c":21.89,"v":884400},{"d":"2010-05-06","o":21.79,"h":22.29,"l":17.94,"c":19.71,"v":719200},{"d":"2010-05-07","o":20.02,"h":20.19,"l":18.03,"c":19.16,"v":537600},{"d":"2010-05-10","o":20.34,"h":21.34,"l":20.27,"c":20.8,"v":374000},{"d":"2010-05-11","o":19.77,"h":20.25,"l":17.26,"c":17.52,"v":891200},{"d":"2010-05-12","o":17.74,"h":18.95,"l":17.45,"c":18.76,"v":493000},{"d":"2010-05-13","o":18.89,"h":19.4,"l":18.11,"c":18.24,"v":261900},{"d":"2010-05-14","o":18.41,"h":18.41,"l":17.2,"c":17.82,"v":331300},{"d":"2010-05-17","o":18.12,"h":18.27,"l":16.29,"c":16.82,"v":445300},{"d":"2010-05-18","o":17.3,"h":17.39,"l":14.91,"c":15.18,"v":775100},{"d":"2010-05-19","o":14.99,"h":15.67,"l":14.36,"c":15,"v":499700},{"d":"2010-05-20","o":14.3,"h":14.5,"l":13.25,"c":13.54,"v":537700},{"d":"2010-05-21","o":13.24,"h":14.92,"l":12.97,"c":14.6,"v":589300},{"d":"2010-05-24","o":14.37,"h":15,"l":13.76,"c":13.86,"v":433500},{"d":"2010-05-25","o":13.08,"h":14.16,"l":12.64,"c":14.13,"v":366500},{"d":"2010-05-26","o":14.57,"h":15.02,"l":14.06,"c":14.14,"v":356200},{"d":"2010-05-27","o":14.26,"h":15.81,"l":14.17,"c":15.73,"v":446200},{"d":"2010-05-28","o":15.68,"h":16.72,"l":15.59,"c":15.97,"v":404500},{"d":"2010-06-01","o":15.6,"h":16,"l":14.57,"c":14.57,"v":339000},{"d":"2010-06-02","o":14.61,"h":15.26,"l":14.45,"c":15.24,"v":220500},{"d":"2010-06-03","o":15.52,"h":15.86,"l":15.26,"c":15.44,"v":270400},{"d":"2010-06-04","o":15.18,"h":15.37,"l":14.37,"c":14.5,"v":277800},{"d":"2010-06-07","o":14.75,"h":14.98,"l":13.4,"c":13.58,"v":390100},{"d":"2010-06-08","o":13.89,"h":14.48,"l":13.42,"c":13.87,"v":302700},{"d":"2010-06-09","o":14.01,"h":14.18,"l":13.19,"c":13.3,"v":251900},{"d":"2010-06-10","o":14.05,"h":14.05,"l":13.43,"c":13.81,"v":267600},{"d":"2010-06-11","o":13.6,"h":14.34,"l":13.48,"c":13.73,"v":345000},{"d":"2010-06-14","o":13.75,"h":14.93,"l":13.65,"c":14.53,"v":321300},{"d":"2010-06-15","o":14.62,"h":15.21,"l":14.35,"c":15.21,"v":204900},{"d":"2010-06-16","o":15.13,"h":16.01,"l":14.77,"c":15.88,"v":412900},{"d":"2010-06-17","o":16.02,"h":16.47,"l":15.51,"c":15.75,"v":355400},{"d":"2010-06-18","o":15.76,"h":16.15,"l":15.41,"c":15.71,"v":310000},{"d":"2010-06-21","o":16.19,"h":16.4,"l":15.25,"c":15.36,"v":344000},{"d":"2010-06-22","o":15.49,"h":15.99,"l":15.29,"c":15.4,"v":381800},{"d":"2010-06-23","o":15.4,"h":15.58,"l":14.91,"c":15.31,"v":308600},{"d":"2010-06-24","o":15.36,"h":15.5,"l":14.76,"c":14.87,"v":270200},{"d":"2010-06-25","o":15.13,"h":15.97,"l":14.74,"c":15.57,"v":1560600},{"d":"2010-06-28","o":15.81,"h":16.02,"l":15,"c":15.03,"v":308700},{"d":"2010-06-29","o":14.75,"h":14.82,"l":13.53,"c":13.73,"v":391800},{"d":"2010-06-30","o":13.5,"h":14.66,"l":13.45,"c":14.03,"v":358600},{"d":"2010-07-01","o":13.89,"h":14.24,"l":13.07,"c":13.68,"v":395000},{"d":"2010-07-02","o":13.93,"h":13.93,"l":13.09,"c":13.31,"v":225500},{"d":"2010-07-06","o":13.43,"h":13.85,"l":12.35,"c":12.49,"v":395600},{"d":"2010-07-07","o":12.64,"h":13.76,"l":12.45,"c":13.74,"v":308700},{"d":"2010-07-08","o":13.86,"h":14.01,"l":13.16,"c":13.55,"v":265000},{"d":"2010-07-09","o":13.48,"h":14.49,"l":13.3,"c":14.46,"v":233600},{"d":"2010-07-12","o":14.56,"h":14.68,"l":13.98,"c":14.22,"v":257000},{"d":"2010-07-13","o":14.53,"h":15.14,"l":14.2,"c":14.95,"v":238100},{"d":"2010-07-14","o":15,"h":15.09,"l":14.44,"c":14.56,"v":194700},{"d":"2010-07-15","o":14.62,"h":14.73,"l":13.78,"c":14.36,"v":279800},{"d":"2010-07-16","o":14.13,"h":14.23,"l":13.23,"c":13.29,"v":269100},{"d":"2010-07-19","o":13.4,"h":13.97,"l":13.1,"c":13.9,"v":280900},{"d":"2010-07-20","o":13.45,"h":14.33,"l":13.23,"c":14.3,"v":287600},{"d":"2010-07-21","o":14.4,"h":15,"l":14.1,"c":14.19,"v":350300},{"d":"2010-07-22","o":14.45,"h":15.2,"l":14.35,"c":15.16,"v":238400},{"d":"2010-07-23","o":15.23,"h":15.65,"l":14.86,"c":15.61,"v":198200},{"d":"2010-07-26","o":15.54,"h":16.18,"l":15.5,"c":15.97,"v":144000},{"d":"2010-07-27","o":16.18,"h":16.31,"l":15.67,"c":15.71,"v":165800},{"d":"2010-07-28","o":15.71,"h":15.95,"l":15,"c":15.07,"v":166600},{"d":"2010-07-29","o":15.24,"h":15.53,"l":14.51,"c":15.02,"v":166900},{"d":"2010-07-30","o":14.57,"h":15.25,"l":14.49,"c":14.94,"v":125100},{"d":"2010-08-02","o":15.24,"h":15.49,"l":14.79,"c":15.47,"v":173300},{"d":"2010-08-03","o":15.31,"h":15.38,"l":14.89,"c":14.93,"v":120900},{"d":"2010-08-04","o":15.1,"h":15.43,"l":14.96,"c":15.33,"v":88800},{"d":"2010-08-05","o":15.18,"h":15.53,"l":15.09,"c":15.37,"v":72200},{"d":"2010-08-06","o":15.06,"h":15.62,"l":15,"c":15.58,"v":105500},{"d":"2010-08-09","o":15.74,"h":16.3,"l":15.61,"c":16.24,"v":145100},{"d":"2010-08-10","o":14.48,"h":14.48,"l":13.31,"c":13.86,"v":530200},{"d":"2010-08-11","o":13.3,"h":13.7,"l":12.8,"c":12.84,"v":242200},{"d":"2010-08-12","o":12.71,"h":13.39,"l":12.56,"c":13.04,"v":166800},{"d":"2010-08-13","o":13.13,"h":13.25,"l":12.75,"c":12.98,"v":123500},{"d":"2010-08-16","o":12.96,"h":13.3,"l":12.92,"c":13.03,"v":105800},{"d":"2010-08-17","o":13.23,"h":13.64,"l":13.2,"c":13.44,"v":104700},{"d":"2010-08-18","o":13.63,"h":13.63,"l":13.08,"c":13.13,"v":130100},{"d":"2010-08-19","o":13.02,"h":13.17,"l":12.4,"c":12.41,"v":176900},{"d":"2010-08-20","o":12.31,"h":12.42,"l":11.91,"c":12.27,"v":132500},{"d":"2010-08-23","o":12.45,"h":12.54,"l":11.07,"c":11.1,"v":252300},{"d":"2010-08-24","o":10.94,"h":11.1,"l":10.43,"c":10.94,"v":245600},{"d":"2010-08-25","o":10.8,"h":11,"l":10.34,"c":10.96,"v":170800},{"d":"2010-08-26","o":11.08,"h":11.51,"l":10.96,"c":11.24,"v":126700},{"d":"2010-08-27","o":11.41,"h":11.9,"l":11.09,"c":11.87,"v":94600},{"d":"2010-08-30","o":11.75,"h":11.87,"l":11.13,"c":11.22,"v":68800},{"d":"2010-08-31","o":11.04,"h":11.42,"l":10.82,"c":10.93,"v":95100},{"d":"2010-09-01","o":11.18,"h":11.56,"l":10.72,"c":10.81,"v":169900},{"d":"2010-09-02","o":10.8,"h":10.86,"l":10.53,"c":10.8,"v":99800},{"d":"2010-09-03","o":11.07,"h":11.49,"l":10.85,"c":11.4,"v":150300},{"d":"2010-09-07","o":11.37,"h":11.37,"l":10.29,"c":10.42,"v":234100},{"d":"2010-09-08","o":10.43,"h":10.7,"l":10.2,"c":10.42,"v":209900},{"d":"2010-09-09","o":10.66,"h":10.73,"l":10.24,"c":10.42,"v":156400},{"d":"2010-09-10","o":10.5,"h":10.85,"l":10.36,"c":10.48,"v":102600},{"d":"2010-09-13","o":10.6,"h":11.25,"l":10.6,"c":11.2,"v":147200},{"d":"2010-09-14","o":11.16,"h":11.49,"l":10.91,"c":11.39,"v":152500},{"d":"2010-09-15","o":11.28,"h":11.76,"l":11.19,"c":11.49,"v":80900},{"d":"2010-09-16","o":11.44,"h":11.58,"l":11.09,"c":11.12,"v":49900},{"d":"2010-09-17","o":11.36,"h":11.36,"l":10.87,"c":10.87,"v":150600},{"d":"2010-09-20","o":10.94,"h":11.17,"l":10.75,"c":11.04,"v":107300},{"d":"2010-09-21","o":11.05,"h":11.52,"l":11.05,"c":11.23,"v":75500},{"d":"2010-09-22","o":11.14,"h":11.33,"l":10.9,"c":10.97,"v":83800},{"d":"2010-09-23","o":10.89,"h":11.06,"l":10.49,"c":10.5,"v":101200},{"d":"2010-09-24","o":10.73,"h":11.03,"l":10.71,"c":10.96,"v":94300},{"d":"2010-09-27","o":10.94,"h":11.02,"l":10.65,"c":10.79,"v":64600},{"d":"2010-09-28","o":10.89,"h":11.08,"l":10.57,"c":11.03,"v":114400},{"d":"2010-09-29","o":10.95,"h":11.07,"l":10.69,"c":10.8,"v":98900},{"d":"2010-09-30","o":10.95,"h":11.08,"l":10.71,"c":10.82,"v":119700},{"d":"2010-10-01","o":11,"h":11.08,"l":10.4,"c":10.43,"v":182200},{"d":"2010-10-04","o":10.38,"h":10.53,"l":10.32,"c":10.4,"v":88900},{"d":"2010-10-05","o":10.55,"h":10.62,"l":10.16,"c":10.59,"v":102500},{"d":"2010-10-06","o":10.55,"h":10.76,"l":10.44,"c":10.69,"v":42400},{"d":"2010-10-07","o":10.86,"h":10.86,"l":10.6,"c":10.78,"v":71800},{"d":"2010-10-08","o":10.74,"h":11.74,"l":10.7,"c":11.63,"v":187300},{"d":"2010-10-11","o":11.77,"h":12.52,"l":11.71,"c":12.46,"v":224500},{"d":"2010-10-12","o":12.46,"h":13.59,"l":12.38,"c":13.43,"v":219100},{"d":"2010-10-13","o":13.7,"h":14.33,"l":13.01,"c":13.08,"v":358200},{"d":"2010-10-14","o":13.24,"h":13.89,"l":12.97,"c":13.27,"v":267300},{"d":"2010-10-15","o":13.46,"h":13.46,"l":12.55,"c":12.58,"v":176000},{"d":"2010-10-18","o":12.74,"h":13.09,"l":12.53,"c":13.07,"v":95300},{"d":"2010-10-19","o":12.78,"h":13.1,"l":12.15,"c":12.3,"v":122700},{"d":"2010-10-20","o":12.43,"h":12.88,"l":12.2,"c":12.78,"v":95900},{"d":"2010-10-21","o":12.97,"h":13.22,"l":12.3,"c":12.56,"v":124700},{"d":"2010-10-22","o":12.59,"h":12.71,"l":12.38,"c":12.55,"v":60600},{"d":"2010-10-25","o":12.67,"h":12.9,"l":12.39,"c":12.46,"v":112100},{"d":"2010-10-26","o":12.34,"h":12.75,"l":12.25,"c":12.61,"v":99000},{"d":"2010-10-27","o":12.43,"h":12.65,"l":12.2,"c":12.4,"v":86200},{"d":"2010-10-28","o":12.52,"h":12.55,"l":11.91,"c":12.02,"v":108000},{"d":"2010-10-29","o":11.97,"h":12.03,"l":11.76,"c":11.77,"v":84400},{"d":"2010-11-01","o":11.79,"h":11.94,"l":11.23,"c":11.39,"v":163600},{"d":"2010-11-02","o":11.61,"h":12.3,"l":11.56,"c":12.28,"v":156900},{"d":"2010-11-03","o":12.35,"h":12.83,"l":12.35,"c":12.83,"v":126800},{"d":"2010-11-04","o":13.04,"h":13.53,"l":12.92,"c":13.5,"v":208500},{"d":"2010-11-05","o":13.5,"h":13.79,"l":12.95,"c":13.19,"v":161500},{"d":"2010-11-08","o":13.15,"h":13.27,"l":12.81,"c":13.1,"v":155000},{"d":"2010-11-09","o":13.24,"h":13.49,"l":13.04,"c":13.18,"v":197000},{"d":"2010-11-10","o":14.07,"h":15.33,"l":13.98,"c":15.33,"v":643200},{"d":"2010-11-11","o":15.22,"h":15.28,"l":14.51,"c":14.66,"v":237600},{"d":"2010-11-12","o":14.5,"h":14.88,"l":13.95,"c":14.82,"v":237300},{"d":"2010-11-15","o":14.97,"h":15.58,"l":14.82,"c":15.17,"v":226800},{"d":"2010-11-16","o":14.98,"h":14.99,"l":14.2,"c":14.49,"v":212900},{"d":"2010-11-17","o":14.49,"h":14.67,"l":14.21,"c":14.37,"v":66100},{"d":"2010-11-18","o":14.69,"h":15.02,"l":14.46,"c":14.89,"v":108900},{"d":"2010-11-19","o":14.83,"h":14.99,"l":14.61,"c":14.95,"v":68400},{"d":"2010-11-22","o":14.89,"h":15,"l":14.5,"c":14.69,"v":71900},{"d":"2010-11-23","o":14.41,"h":14.42,"l":14.07,"c":14.13,"v":69700},{"d":"2010-11-24","o":14.3,"h":14.53,"l":14.25,"c":14.42,"v":58200},{"d":"2010-11-26","o":14.28,"h":14.39,"l":14.09,"c":14.25,"v":23900},{"d":"2010-11-29","o":14.12,"h":14.63,"l":13.98,"c":14.45,"v":66900},{"d":"2010-11-30","o":14.3,"h":14.3,"l":13.9,"c":13.96,"v":95800},{"d":"2010-12-01","o":14.26,"h":14.27,"l":13.78,"c":13.81,"v":138000},{"d":"2010-12-02","o":13.86,"h":13.97,"l":13.58,"c":13.7,"v":119400},{"d":"2010-12-03","o":13.62,"h":13.69,"l":13.37,"c":13.54,"v":153900},{"d":"2010-12-06","o":13.47,"h":14.27,"l":13.38,"c":14.07,"v":104400},{"d":"2010-12-07","o":14.29,"h":15.14,"l":14.23,"c":14.92,"v":151700},{"d":"2010-12-08","o":14.8,"h":15.1,"l":14.61,"c":14.75,"v":115800},{"d":"2010-12-09","o":14.95,"h":14.95,"l":14.38,"c":14.53,"v":72600},{"d":"2010-12-10","o":14.54,"h":15.59,"l":14.5,"c":15.46,"v":116600},{"d":"2010-12-13","o":15.5,"h":15.86,"l":15.16,"c":15.79,"v":103600},{"d":"2010-12-14","o":15.81,"h":16.4,"l":15.73,"c":15.79,"v":175100},{"d":"2010-12-15","o":15.79,"h":16.23,"l":15.69,"c":15.77,"v":78400},{"d":"2010-12-16","o":15.87,"h":16.2,"l":15.71,"c":16,"v":85500},{"d":"2010-12-17","o":16.06,"h":16.06,"l":15.31,"c":15.57,"v":116500},{"d":"2010-12-20","o":15.61,"h":15.67,"l":15,"c":15.09,"v":128700},{"d":"2010-12-21","o":15.2,"h":15.79,"l":15.2,"c":15.76,"v":66300},{"d":"2010-12-22","o":15.77,"h":16.4,"l":15.62,"c":16.38,"v":101600},{"d":"2010-12-23","o":16.36,"h":16.49,"l":16.01,"c":16.18,"v":48500},{"d":"2010-12-27","o":16.06,"h":17.08,"l":15.88,"c":17.02,"v":77100},{"d":"2010-12-28","o":17.1,"h":17.16,"l":16.5,"c":16.63,"v":83000},{"d":"2010-12-29","o":16.65,"h":16.93,"l":16.63,"c":16.82,"v":56900},{"d":"2010-12-30","o":16.75,"h":16.75,"l":16.45,"c":16.46,"v":43400},{"d":"2010-12-31","o":16.3,"h":16.5,"l":16.15,"c":16.32,"v":47100},{"d":"2011-01-03","o":16.54,"h":16.7,"l":16.32,"c":16.56,"v":107700},{"d":"2011-01-04","o":16.6,"h":16.67,"l":15.57,"c":15.88,"v":133800},{"d":"2011-01-05","o":15.82,"h":16.36,"l":15.78,"c":16.23,"v":48900},{"d":"2011-01-06","o":16.21,"h":16.21,"l":15.81,"c":15.9,"v":39300},{"d":"2011-01-07","o":15.9,"h":16.08,"l":15.23,"c":15.83,"v":100000},{"d":"2011-01-10","o":15.74,"h":16.48,"l":15.66,"c":16.33,"v":71600},{"d":"2011-01-11","o":16.42,"h":16.75,"l":16.39,"c":16.62,"v":86700},{"d":"2011-01-12","o":16.79,"h":17.03,"l":16.36,"c":16.54,"v":71100},{"d":"2011-01-13","o":16.45,"h":16.53,"l":16.04,"c":16.06,"v":59500},{"d":"2011-01-14","o":16.09,"h":16.58,"l":15.95,"c":16.53,"v":65700},{"d":"2011-01-18","o":16.65,"h":16.74,"l":16.28,"c":16.73,"v":34200},{"d":"2011-01-19","o":16.57,"h":16.59,"l":15.32,"c":15.6,"v":172900},{"d":"2011-01-20","o":15.49,"h":15.78,"l":15.28,"c":15.36,"v":81200},{"d":"2011-01-21","o":15.53,"h":15.6,"l":15.12,"c":15.17,"v":79300},{"d":"2011-01-24","o":15.13,"h":15.36,"l":14.79,"c":15.04,"v":75500},{"d":"2011-01-25","o":14.87,"h":15.18,"l":14.53,"c":14.82,"v":98200},{"d":"2011-01-26","o":14.92,"h":15.75,"l":14.84,"c":15.61,"v":94600},{"d":"2011-01-27","o":15.53,"h":16.48,"l":15.34,"c":16.15,"v":122600},{"d":"2011-01-28","o":16.09,"h":16.09,"l":15.19,"c":15.31,"v":70800},{"d":"2011-01-31","o":15.39,"h":15.63,"l":15.02,"c":15.44,"v":53600},{"d":"2011-02-01","o":15.6,"h":16.02,"l":15.4,"c":15.97,"v":61200},{"d":"2011-02-02","o":15.98,"h":16.04,"l":15.58,"c":15.78,"v":41900},{"d":"2011-02-03","o":15.8,"h":15.98,"l":15.38,"c":15.78,"v":60900},{"d":"2011-02-04","o":15.76,"h":16.19,"l":15.69,"c":16.02,"v":56800},{"d":"2011-02-07","o":16.02,"h":16.59,"l":16.02,"c":16.55,"v":81700},{"d":"2011-02-08","o":16.53,"h":17.37,"l":16.47,"c":17.35,"v":137500},{"d":"2011-02-09","o":17.21,"h":17.92,"l":17.06,"c":17.74,"v":88500},{"d":"2011-02-10","o":17.55,"h":18.59,"l":17.55,"c":18.58,"v":90700},{"d":"2011-02-11","o":18.59,"h":19.65,"l":18.26,"c":19.46,"v":196000},{"d":"2011-02-14","o":19.5,"h":19.68,"l":18.59,"c":19.19,"v":96000},{"d":"2011-02-15","o":19.09,"h":19.09,"l":18.38,"c":18.74,"v":128500},{"d":"2011-02-16","o":18.82,"h":19.42,"l":18.33,"c":19.11,"v":223400},{"d":"2011-02-17","o":19.12,"h":19.5,"l":18.81,"c":19.45,"v":189100},{"d":"2011-02-18","o":19.45,"h":19.96,"l":19.4,"c":19.96,"v":176600},{"d":"2011-02-22","o":19.42,"h":19.48,"l":18.71,"c":18.98,"v":199700},{"d":"2011-02-23","o":18.94,"h":18.94,"l":17.34,"c":18.35,"v":236300},{"d":"2011-02-24","o":18.38,"h":19.24,"l":18.12,"c":19.11,"v":146300},{"d":"2011-02-25","o":19.22,"h":19.49,"l":19.1,"c":19.42,"v":60000},{"d":"2011-02-28","o":19.5,"h":20.35,"l":19.36,"c":19.93,"v":187900},{"d":"2011-03-01","o":20.02,"h":20.64,"l":19.47,"c":19.6,"v":175400},{"d":"2011-03-02","o":19.62,"h":19.95,"l":19.24,"c":19.9,"v":94000},{"d":"2011-03-03","o":20.21,"h":20.53,"l":19.96,"c":20.27,"v":117400},{"d":"2011-03-04","o":20.24,"h":20.69,"l":20.01,"c":20.19,"v":83900},{"d":"2011-03-07","o":20.23,"h":20.23,"l":19.64,"c":19.71,"v":276900},{"d":"2011-03-08","o":19.72,"h":19.83,"l":18.91,"c":19.65,"v":108200},{"d":"2011-03-09","o":19.59,"h":19.85,"l":19.39,"c":19.56,"v":94900},{"d":"2011-03-10","o":19.08,"h":19.11,"l":18.1,"c":18.81,"v":212800},{"d":"2011-03-11","o":18.75,"h":19.18,"l":18.48,"c":19,"v":48300},{"d":"2011-03-14","o":19.01,"h":19.05,"l":18.16,"c":18.42,"v":98200},{"d":"2011-03-15","o":17.7,"h":18.11,"l":17.1,"c":17.96,"v":93500},{"d":"2011-03-16","o":17.93,"h":18.33,"l":17.5,"c":17.54,"v":90600},{"d":"2011-03-17","o":18.77,"h":19.15,"l":18.13,"c":18.75,"v":278800},{"d":"2011-03-18","o":19.03,"h":19.18,"l":18.21,"c":18.78,"v":145300},{"d":"2011-03-21","o":19.12,"h":19.39,"l":18.98,"c":19.32,"v":76400},{"d":"2011-03-22","o":19.38,"h":19.5,"l":19.08,"c":19.28,"v":66400},{"d":"2011-03-23","o":19.15,"h":19.15,"l":18.44,"c":18.48,"v":86000},{"d":"2011-03-24","o":18.61,"h":18.69,"l":17.8,"c":18.14,"v":173200},{"d":"2011-03-25","o":18.18,"h":18.68,"l":17.96,"c":18.42,"v":111800},{"d":"2011-03-28","o":18.46,"h":18.85,"l":18.45,"c":18.51,"v":26000},{"d":"2011-03-29","o":18.52,"h":18.66,"l":18.24,"c":18.64,"v":58300},{"d":"2011-03-30","o":18.7,"h":19.37,"l":18.65,"c":19.12,"v":99400},{"d":"2011-03-31","o":19.1,"h":19.8,"l":19.06,"c":19.11,"v":128000},{"d":"2011-04-01","o":19.36,"h":19.44,"l":18.93,"c":19.2,"v":68800},{"d":"2011-04-04","o":19.26,"h":19.33,"l":19,"c":19.09,"v":55700},{"d":"2011-04-05","o":19.05,"h":19.35,"l":18.72,"c":19.05,"v":39700},{"d":"2011-04-06","o":19.23,"h":19.23,"l":18.77,"c":19.08,"v":76300},{"d":"2011-04-07","o":19.02,"h":19.07,"l":18.59,"c":18.77,"v":41300},{"d":"2011-04-08","o":18.98,"h":19.13,"l":18.59,"c":18.92,"v":60600},{"d":"2011-04-11","o":18.92,"h":19.11,"l":18.51,"c":18.56,"v":64500},{"d":"2011-04-12","o":18.33,"h":18.46,"l":17.74,"c":17.75,"v":81600},{"d":"2011-04-13","o":17.97,"h":18.27,"l":17.82,"c":18.06,"v":49600},{"d":"2011-04-14","o":17.82,"h":18.06,"l":17.66,"c":17.82,"v":53200},{"d":"2011-04-15","o":17.74,"h":18.04,"l":17.62,"c":18.01,"v":49600},{"d":"2011-04-18","o":17.6,"h":17.95,"l":17.6,"c":17.9,"v":27100},{"d":"2011-04-19","o":17.98,"h":18.23,"l":17.82,"c":18.05,"v":60500},{"d":"2011-04-20","o":18.52,"h":18.52,"l":18.09,"c":18.26,"v":43300},{"d":"2011-04-21","o":18.44,"h":18.97,"l":18.08,"c":18.53,"v":104300},{"d":"2011-04-25","o":18.46,"h":18.71,"l":18.23,"c":18.35,"v":33000},{"d":"2011-04-26","o":18.37,"h":18.7,"l":18.22,"c":18.26,"v":37000},{"d":"2011-04-27","o":18.26,"h":18.44,"l":18.12,"c":18.38,"v":25600},{"d":"2011-04-28","o":18.38,"h":18.72,"l":18.24,"c":18.72,"v":82200},{"d":"2011-04-29","o":18.75,"h":19.28,"l":18.54,"c":18.95,"v":137600},{"d":"2011-05-02","o":19.1,"h":19.31,"l":18.47,"c":18.5,"v":72100},{"d":"2011-05-03","o":18.44,"h":18.75,"l":18.32,"c":18.62,"v":41800},{"d":"2011-05-04","o":18.61,"h":18.61,"l":17.94,"c":18.18,"v":46800},{"d":"2011-05-05","o":17.93,"h":17.99,"l":17.21,"c":17.59,"v":136700},{"d":"2011-05-06","o":17.82,"h":18.06,"l":17.51,"c":17.86,"v":56400},{"d":"2011-05-09","o":17.84,"h":18.42,"l":17.81,"c":18.34,"v":41300},{"d":"2011-05-10","o":18.37,"h":18.72,"l":18.37,"c":18.65,"v":42300},{"d":"2011-05-11","o":19.45,"h":20.15,"l":19.05,"c":19.1,"v":335100},{"d":"2011-05-12","o":19.03,"h":19.03,"l":18.1,"c":18.62,"v":66200},{"d":"2011-05-13","o":18.59,"h":18.68,"l":18.16,"c":18.2,"v":69100},{"d":"2011-05-16","o":18.02,"h":18.67,"l":17.91,"c":17.92,"v":58100},{"d":"2011-05-17","o":17.8,"h":18.27,"l":17.68,"c":18.15,"v":70100},{"d":"2011-05-18","o":18.19,"h":18.19,"l":17.91,"c":18.16,"v":49300},{"d":"2011-05-19","o":18.26,"h":18.45,"l":18,"c":18.13,"v":83500},{"d":"2011-05-20","o":18,"h":18,"l":17.57,"c":17.85,"v":67500},{"d":"2011-05-23","o":17.45,"h":17.74,"l":17.45,"c":17.58,"v":43600},{"d":"2011-05-24","o":17.71,"h":17.71,"l":17.29,"c":17.33,"v":62300},{"d":"2011-05-25","o":17.27,"h":17.41,"l":17.16,"c":17.24,"v":27700},{"d":"2011-05-26","o":17.14,"h":17.62,"l":17.07,"c":17.61,"v":30200},{"d":"2011-05-27","o":17.71,"h":18.2,"l":17.64,"c":18.18,"v":49700},{"d":"2011-05-31","o":18.53,"h":19.1,"l":18.03,"c":19.05,"v":147300},{"d":"2011-06-01","o":19,"h":19,"l":18.26,"c":18.54,"v":104900},{"d":"2011-06-02","o":18.56,"h":18.56,"l":18.08,"c":18.15,"v":63800},{"d":"2011-06-03","o":17.95,"h":18.36,"l":17.95,"c":18.09,"v":117800},{"d":"2011-06-06","o":18.02,"h":18.23,"l":17.48,"c":17.76,"v":97000},{"d":"2011-06-07","o":17.97,"h":18.57,"l":17.74,"c":18.39,"v":88900},{"d":"2011-06-08","o":18.24,"h":18.78,"l":18.08,"c":18.33,"v":68300},{"d":"2011-06-09","o":18.32,"h":18.89,"l":17.99,"c":18.8,"v":80200},{"d":"2011-06-10","o":18.6,"h":18.6,"l":18.08,"c":18.26,"v":66200},{"d":"2011-06-13","o":18.31,"h":19.03,"l":18.21,"c":19.02,"v":98000},{"d":"2011-06-14","o":19.07,"h":19.8,"l":18.93,"c":19.55,"v":188700},{"d":"2011-06-15","o":19.28,"h":20.24,"l":19.28,"c":20.01,"v":226000},{"d":"2011-06-16","o":20.1,"h":20.3,"l":19.86,"c":20.06,"v":133400},{"d":"2011-06-17","o":20.31,"h":20.31,"l":19.9,"c":19.99,"v":87600},{"d":"2011-06-20","o":19.9,"h":20.3,"l":19.89,"c":20.13,"v":60500},{"d":"2011-06-21","o":20.28,"h":20.99,"l":20.15,"c":20.92,"v":137100},{"d":"2011-06-22","o":20.83,"h":21.49,"l":20.63,"c":21.07,"v":90400},{"d":"2011-06-23","o":20.77,"h":21.09,"l":20.31,"c":20.78,"v":99700},{"d":"2011-06-24","o":20.87,"h":21.12,"l":20.36,"c":21.07,"v":146600},{"d":"2011-06-27","o":21.02,"h":22.4,"l":21.02,"c":21.96,"v":205900},{"d":"2011-06-28","o":22.13,"h":22.44,"l":21.84,"c":21.99,"v":70500},{"d":"2011-06-29","o":22.16,"h":22.16,"l":21.44,"c":21.84,"v":66800},{"d":"2011-06-30","o":21.95,"h":22.22,"l":21.8,"c":22.12,"v":74500},{"d":"2011-07-01","o":21.99,"h":22.93,"l":21.99,"c":22.43,"v":90200},{"d":"2011-07-05","o":22.41,"h":22.47,"l":21.89,"c":22.14,"v":110900},{"d":"2011-07-06","o":22.02,"h":22.13,"l":21.82,"c":22.02,"v":51900},{"d":"2011-07-07","o":22.11,"h":22.87,"l":21.95,"c":22.55,"v":100300},{"d":"2011-07-08","o":21.31,"h":22.23,"l":21.3,"c":21.61,"v":104900},{"d":"2011-07-11","o":21.22,"h":21.38,"l":21.03,"c":21.14,"v":119500},{"d":"2011-07-12","o":21.07,"h":21.47,"l":20.9,"c":21.1,"v":67600},{"d":"2011-07-13","o":21.06,"h":22.15,"l":21.06,"c":22.04,"v":55000},{"d":"2011-07-14","o":22.04,"h":22.5,"l":21.52,"c":22.22,"v":96400},{"d":"2011-07-15","o":22.34,"h":22.47,"l":21.75,"c":22.22,"v":78300},{"d":"2011-07-18","o":22.07,"h":22.15,"l":21.25,"c":21.25,"v":110900},{"d":"2011-07-19","o":21.5,"h":21.97,"l":21.21,"c":21.93,"v":89800},{"d":"2011-07-20","o":22,"h":22.24,"l":21.83,"c":22.01,"v":32200},{"d":"2011-07-21","o":22.11,"h":22.6,"l":21.72,"c":22.59,"v":51100},{"d":"2011-07-22","o":22.62,"h":22.62,"l":22.19,"c":22.25,"v":60200},{"d":"2011-07-25","o":21.83,"h":22.1,"l":21.27,"c":21.4,"v":55000},{"d":"2011-07-26","o":21.43,"h":21.84,"l":21.1,"c":21.7,"v":32900},{"d":"2011-07-27","o":21.53,"h":21.56,"l":20.22,"c":20.28,"v":95200},{"d":"2011-07-28","o":20.21,"h":21.04,"l":20.21,"c":20.42,"v":85400},{"d":"2011-07-29","o":20.13,"h":20.6,"l":20,"c":20.2,"v":56800},{"d":"2011-08-01","o":20.63,"h":20.84,"l":20,"c":20.25,"v":180400},{"d":"2011-08-02","o":20.05,"h":20.49,"l":19.92,"c":20,"v":96000},{"d":"2011-08-03","o":20.01,"h":20.76,"l":19.58,"c":20.65,"v":103800},{"d":"2011-08-04","o":20.22,"h":20.3,"l":19.16,"c":19.3,"v":188200},{"d":"2011-08-05","o":19.07,"h":19.58,"l":18.3,"c":19.42,"v":158300},{"d":"2011-08-08","o":18.58,"h":19.28,"l":16.64,"c":16.91,"v":324900},{"d":"2011-08-09","o":17.35,"h":18.85,"l":16.61,"c":18.7,"v":155100},{"d":"2011-08-10","o":19.09,"h":19.3,"l":17.55,"c":18.16,"v":176200},{"d":"2011-08-11","o":18.37,"h":18.83,"l":18.05,"c":18.46,"v":106300},{"d":"2011-08-12","o":18.72,"h":19.03,"l":17.94,"c":18.03,"v":130000},{"d":"2011-08-15","o":18.25,"h":19.05,"l":18.08,"c":18.71,"v":100700},{"d":"2011-08-16","o":18.37,"h":18.84,"l":18.17,"c":18.55,"v":64800},{"d":"2011-08-17","o":18.7,"h":19.37,"l":18.32,"c":18.76,"v":141700},{"d":"2011-08-18","o":18.01,"h":18.16,"l":17.29,"c":17.61,"v":90200},{"d":"2011-08-19","o":17.35,"h":18.22,"l":17.11,"c":18.03,"v":137400},{"d":"2011-08-22","o":18.55,"h":18.64,"l":17.82,"c":18.07,"v":79000},{"d":"2011-08-23","o":18.15,"h":19.28,"l":18,"c":19.23,"v":136200},{"d":"2011-08-24","o":19.25,"h":19.96,"l":18.89,"c":19.76,"v":71800},{"d":"2011-08-25","o":20.16,"h":20.49,"l":18.76,"c":18.9,"v":82000},{"d":"2011-08-26","o":18.73,"h":19.78,"l":18.53,"c":19.58,"v":89300},{"d":"2011-08-29","o":19.94,"h":20.52,"l":19.54,"c":20.48,"v":65500},{"d":"2011-08-30","o":20.3,"h":20.56,"l":19.72,"c":20.12,"v":67100},{"d":"2011-08-31","o":20.33,"h":20.55,"l":19.51,"c":20.08,"v":92800},{"d":"2011-09-01","o":19.92,"h":20.46,"l":19.08,"c":19.1,"v":98100},{"d":"2011-09-02","o":18.38,"h":18.96,"l":17.63,"c":18.21,"v":183200},{"d":"2011-09-06","o":17.61,"h":18.15,"l":17.61,"c":18.11,"v":106700},{"d":"2011-09-07","o":18.57,"h":18.87,"l":18.39,"c":18.8,"v":51800},{"d":"2011-09-08","o":18.52,"h":18.87,"l":18.02,"c":18.11,"v":90200},{"d":"2011-09-09","o":18,"h":18.39,"l":17.55,"c":18.09,"v":120200},{"d":"2011-09-12","o":17.83,"h":18.73,"l":17.83,"c":18.31,"v":84000},{"d":"2011-09-13","o":18.43,"h":19,"l":18.11,"c":18.57,"v":62000},{"d":"2011-09-14","o":18.74,"h":19.49,"l":18.21,"c":19.1,"v":110600},{"d":"2011-09-15","o":19.43,"h":19.43,"l":18.84,"c":19,"v":57000},{"d":"2011-09-16","o":19.14,"h":19.6,"l":18.61,"c":19.27,"v":131200},{"d":"2011-09-19","o":18.88,"h":19.33,"l":18.81,"c":19.18,"v":64800},{"d":"2011-09-20","o":19.28,"h":19.46,"l":18.51,"c":18.52,"v":67400},{"d":"2011-09-21","o":18.47,"h":18.74,"l":18.09,"c":18.31,"v":98600},{"d":"2011-09-22","o":17.63,"h":18.96,"l":17.6,"c":18.78,"v":174000},{"d":"2011-09-23","o":18.75,"h":19.47,"l":18.48,"c":18.93,"v":115400},{"d":"2011-09-26","o":19.31,"h":19.66,"l":18.53,"c":19.04,"v":90700},{"d":"2011-09-27","o":19.62,"h":19.62,"l":18.51,"c":18.77,"v":103200},{"d":"2011-09-28","o":18.81,"h":19.19,"l":18.6,"c":18.93,"v":58600},{"d":"2011-09-29","o":19.27,"h":19.42,"l":18.45,"c":19.37,"v":77800},{"d":"2011-09-30","o":19,"h":19.27,"l":18.51,"c":19.03,"v":58200},{"d":"2011-10-03","o":18.85,"h":19.46,"l":17.92,"c":17.94,"v":103700},{"d":"2011-10-04","o":17.66,"h":18.22,"l":16.82,"c":18.14,"v":204100},{"d":"2011-10-05","o":18.2,"h":18.2,"l":17.23,"c":17.71,"v":70700},{"d":"2011-10-06","o":17.63,"h":18.21,"l":17.45,"c":18.18,"v":71000},{"d":"2011-10-07","o":18.31,"h":18.71,"l":17.73,"c":18.14,"v":104900},{"d":"2011-10-10","o":18.54,"h":19.02,"l":18.42,"c":18.98,"v":47900},{"d":"2011-10-11","o":18.85,"h":19.43,"l":18.77,"c":19.35,"v":51800},{"d":"2011-10-12","o":19.47,"h":20.07,"l":19.41,"c":19.82,"v":59800},{"d":"2011-10-13","o":19.56,"h":19.97,"l":19.36,"c":19.7,"v":59700},{"d":"2011-10-14","o":19.95,"h":20.36,"l":19.61,"c":20.32,"v":65200},{"d":"2011-10-17","o":20,"h":20.08,"l":19.23,"c":19.37,"v":95700},{"d":"2011-10-18","o":19.54,"h":20.32,"l":19.12,"c":19.95,"v":47000},{"d":"2011-10-19","o":19.8,"h":20.3,"l":19.3,"c":19.32,"v":68400},{"d":"2011-10-20","o":19.39,"h":19.48,"l":18.93,"c":19.19,"v":60800},{"d":"2011-10-21","o":19.59,"h":19.61,"l":18.26,"c":19.21,"v":162000},{"d":"2011-10-24","o":19.23,"h":19.76,"l":19.23,"c":19.7,"v":36800},{"d":"2011-10-25","o":19.47,"h":19.47,"l":18.78,"c":18.85,"v":41100},{"d":"2011-10-26","o":19.15,"h":19.3,"l":18.5,"c":19.16,"v":85700},{"d":"2011-10-27","o":20,"h":20.56,"l":19.56,"c":19.8,"v":96500},{"d":"2011-10-28","o":19.45,"h":20.35,"l":19.25,"c":20.09,"v":61800},{"d":"2011-10-31","o":19.67,"h":20.4,"l":19.66,"c":20.18,"v":44600},{"d":"2011-11-01","o":19.38,"h":19.9,"l":18.75,"c":18.92,"v":94700},{"d":"2011-11-02","o":19.34,"h":19.6,"l":19.02,"c":19.46,"v":65600},{"d":"2011-11-03","o":19.77,"h":20.47,"l":19.52,"c":20.38,"v":91500},{"d":"2011-11-04","o":20.12,"h":20.25,"l":19.75,"c":20.01,"v":40600},{"d":"2011-11-07","o":19.88,"h":20.12,"l":19.45,"c":20.09,"v":36200},{"d":"2011-11-08","o":20.24,"h":20.4,"l":19.66,"c":20.31,"v":69300},{"d":"2011-11-09","o":19.88,"h":20.03,"l":19.04,"c":19.09,"v":61800},{"d":"2011-11-10","o":20.08,"h":20.08,"l":18.56,"c":18.8,"v":85300},{"d":"2011-11-11","o":19.1,"h":19.18,"l":18.22,"c":18.72,"v":74400},{"d":"2011-11-14","o":18.55,"h":19.15,"l":18.55,"c":18.84,"v":141600},{"d":"2011-11-15","o":18.75,"h":18.98,"l":18.22,"c":18.26,"v":80100},{"d":"2011-11-16","o":18.09,"h":18.36,"l":17.75,"c":17.8,"v":92100},{"d":"2011-11-17","o":17.88,"h":18.38,"l":17.59,"c":18.37,"v":96500},{"d":"2011-11-18","o":18.43,"h":18.44,"l":17.81,"c":17.95,"v":63800},{"d":"2011-11-21","o":17.7,"h":17.74,"l":16.99,"c":17.07,"v":70500},{"d":"2011-11-22","o":17.13,"h":17.39,"l":16.81,"c":16.98,"v":48400},{"d":"2011-11-23","o":16.83,"h":16.95,"l":16.03,"c":16.06,"v":57500},{"d":"2011-11-25","o":16.01,"h":16.33,"l":15.69,"c":15.69,"v":18900},{"d":"2011-11-28","o":16.05,"h":16.49,"l":15.9,"c":16.27,"v":38600},{"d":"2011-11-29","o":16.2,"h":16.51,"l":16.12,"c":16.31,"v":32500},{"d":"2011-11-30","o":16.9,"h":17,"l":16.5,"c":16.99,"v":98800},{"d":"2011-12-01","o":16.84,"h":16.84,"l":16.24,"c":16.64,"v":79200},{"d":"2011-12-02","o":16.85,"h":17.11,"l":16.7,"c":16.85,"v":35700},{"d":"2011-12-05","o":17.15,"h":17.37,"l":16.92,"c":17.27,"v":63200},{"d":"2011-12-06","o":17.31,"h":17.5,"l":17.17,"c":17.28,"v":35500},{"d":"2011-12-07","o":17.18,"h":17.59,"l":16.92,"c":17.44,"v":72600},{"d":"2011-12-08","o":17.29,"h":17.43,"l":16.95,"c":17.01,"v":45300},{"d":"2011-12-09","o":17.05,"h":17.71,"l":16.99,"c":17.5,"v":97300},{"d":"2011-12-12","o":17.23,"h":17.34,"l":16.92,"c":17.22,"v":52000},{"d":"2011-12-13","o":17.42,"h":17.68,"l":16.94,"c":17.06,"v":38200},{"d":"2011-12-14","o":16.9,"h":17.49,"l":16.9,"c":17.47,"v":41100},{"d":"2011-12-15","o":17.72,"h":17.77,"l":17.3,"c":17.54,"v":47800},{"d":"2011-12-16","o":17.63,"h":17.75,"l":17.36,"c":17.5,"v":77700},{"d":"2011-12-19","o":17.59,"h":17.74,"l":17.3,"c":17.41,"v":55400},{"d":"2011-12-20","o":17.7,"h":17.75,"l":17.46,"c":17.69,"v":97100},{"d":"2011-12-21","o":17.61,"h":17.99,"l":17.49,"c":17.93,"v":39900},{"d":"2011-12-22","o":18.04,"h":18.47,"l":18.04,"c":18.2,"v":26200},{"d":"2011-12-23","o":18.3,"h":18.3,"l":17.62,"c":17.78,"v":34600},{"d":"2011-12-27","o":17.79,"h":18.11,"l":17.49,"c":18.01,"v":20200},{"d":"2011-12-28","o":17.97,"h":17.97,"l":17.47,"c":17.52,"v":32000},{"d":"2011-12-29","o":17.63,"h":18.28,"l":17.59,"c":18.03,"v":50700},{"d":"2011-12-30","o":18,"h":18.36,"l":17.84,"c":18.02,"v":65500},{"d":"2012-01-03","o":18.37,"h":18.88,"l":18.37,"c":18.45,"v":34900},{"d":"2012-01-04","o":18.28,"h":18.4,"l":18.13,"c":18.26,"v":32200},{"d":"2012-01-05","o":18.17,"h":18.21,"l":17.78,"c":18.17,"v":43000},{"d":"2012-01-06","o":18.22,"h":18.22,"l":18.01,"c":18.07,"v":21200},{"d":"2012-01-09","o":18.16,"h":18.16,"l":17.59,"c":18.01,"v":38300},{"d":"2012-01-10","o":18.22,"h":18.49,"l":18.05,"c":18.14,"v":66900},{"d":"2012-01-11","o":18.13,"h":18.72,"l":18.13,"c":18.51,"v":52900},{"d":"2012-01-12","o":18.55,"h":19.03,"l":18.3,"c":18.81,"v":48600},{"d":"2012-01-13","o":18.58,"h":19.11,"l":18.45,"c":19.08,"v":62900},{"d":"2012-01-17","o":19.24,"h":19.25,"l":18.67,"c":18.82,"v":33700},{"d":"2012-01-18","o":18.81,"h":19.2,"l":18.68,"c":19.14,"v":45300},{"d":"2012-01-19","o":19.25,"h":19.25,"l":18.8,"c":18.98,"v":21900},{"d":"2012-01-20","o":18.88,"h":19.56,"l":18.77,"c":19.5,"v":18900},{"d":"2012-01-23","o":19.48,"h":19.64,"l":19.05,"c":19.35,"v":11400},{"d":"2012-01-24","o":19.25,"h":19.97,"l":19.14,"c":19.87,"v":40900},{"d":"2012-01-25","o":19.76,"h":19.78,"l":19.22,"c":19.71,"v":31400},{"d":"2012-01-26","o":19.8,"h":19.92,"l":19.66,"c":19.8,"v":19800},{"d":"2012-01-27","o":19.79,"h":20.11,"l":19.7,"c":20.04,"v":33000},{"d":"2012-01-30","o":19.82,"h":19.86,"l":18.94,"c":19.28,"v":40100},{"d":"2012-01-31","o":19.5,"h":19.5,"l":19.17,"c":19.4,"v":21800},{"d":"2012-02-01","o":19.45,"h":19.99,"l":19.45,"c":19.8,"v":43100},{"d":"2012-02-02","o":19.83,"h":19.98,"l":19.58,"c":19.83,"v":26600},{"d":"2012-02-03","o":20.06,"h":21.7,"l":20.06,"c":21.39,"v":105500},{"d":"2012-02-06","o":21.37,"h":21.63,"l":21.2,"c":21.49,"v":36100},{"d":"2012-02-07","o":21.5,"h":21.5,"l":21.25,"c":21.37,"v":28300},{"d":"2012-02-08","o":21.38,"h":21.38,"l":20.8,"c":21.29,"v":23800},{"d":"2012-02-09","o":21.39,"h":21.49,"l":20.9,"c":20.94,"v":23600},{"d":"2012-02-10","o":20.65,"h":20.87,"l":20.29,"c":20.4,"v":26800},{"d":"2012-02-13","o":20.68,"h":20.88,"l":20.59,"c":20.83,"v":13100},{"d":"2012-02-14","o":20.68,"h":20.72,"l":19.89,"c":20.12,"v":19900},{"d":"2012-02-15","o":20.29,"h":20.3,"l":19.79,"c":19.82,"v":23900},{"d":"2012-02-16","o":19.74,"h":20.64,"l":19.74,"c":20.57,"v":27700},{"d":"2012-02-17","o":20.64,"h":20.89,"l":20.59,"c":20.66,"v":12900},{"d":"2012-02-21","o":20.79,"h":20.94,"l":20.2,"c":20.3,"v":12500},{"d":"2012-02-22","o":20.36,"h":20.36,"l":19.86,"c":20.17,"v":27900},{"d":"2012-02-23","o":20.12,"h":20.66,"l":19.8,"c":20.63,"v":25700},{"d":"2012-02-24","o":20.56,"h":20.62,"l":20.12,"c":20.21,"v":11500},{"d":"2012-02-27","o":20,"h":20.32,"l":19.78,"c":20.14,"v":13500},{"d":"2012-02-28","o":20.17,"h":20.17,"l":19.66,"c":19.89,"v":16000},{"d":"2012-02-29","o":20,"h":20.37,"l":19.81,"c":19.96,"v":52200},{"d":"2012-03-01","o":20.05,"h":20.28,"l":19.89,"c":20.06,"v":30700},{"d":"2012-03-02","o":20.11,"h":20.11,"l":19.77,"c":19.81,"v":40500},{"d":"2012-03-05","o":19.72,"h":19.95,"l":19.61,"c":19.94,"v":21600},{"d":"2012-03-06","o":19.74,"h":20.51,"l":19.5,"c":19.72,"v":28300},{"d":"2012-03-07","o":19.76,"h":20.12,"l":19.64,"c":20,"v":27400},{"d":"2012-03-08","o":20.08,"h":20.8,"l":19.99,"c":20.8,"v":24100},{"d":"2012-03-09","o":20.8,"h":21.7,"l":20.41,"c":21.63,"v":37600},{"d":"2012-03-12","o":21.5,"h":22.12,"l":21.43,"c":22.11,"v":60200},{"d":"2012-03-13","o":22.2,"h":22.41,"l":21.68,"c":22.18,"v":40400},{"d":"2012-03-14","o":22.11,"h":22.28,"l":21.65,"c":21.71,"v":30000},{"d":"2012-03-15","o":21.85,"h":22.31,"l":21.44,"c":22.31,"v":54100},{"d":"2012-03-16","o":22.34,"h":22.75,"l":22.06,"c":22.55,"v":141600},{"d":"2012-03-19","o":22.55,"h":22.94,"l":22.5,"c":22.68,"v":85300},{"d":"2012-03-20","o":22.4,"h":22.78,"l":22.07,"c":22.44,"v":50200},{"d":"2012-03-21","o":22.41,"h":22.63,"l":22.12,"c":22.38,"v":20300},{"d":"2012-03-22","o":22.09,"h":22.1,"l":21.61,"c":21.79,"v":18600},{"d":"2012-03-23","o":21.79,"h":21.98,"l":21.65,"c":21.85,"v":39000},{"d":"2012-03-26","o":22.16,"h":22.59,"l":22.07,"c":22.59,"v":25700},{"d":"2012-03-27","o":22.52,"h":22.89,"l":22.39,"c":22.58,"v":20900},{"d":"2012-03-28","o":22.51,"h":22.59,"l":22.34,"c":22.53,"v":29700},{"d":"2012-03-29","o":22.31,"h":22.78,"l":22.22,"c":22.66,"v":9100},{"d":"2012-03-30","o":22.87,"h":22.87,"l":22.21,"c":22.7,"v":41300},{"d":"2012-04-02","o":22.56,"h":23.48,"l":22.39,"c":23.45,"v":75300},{"d":"2012-04-03","o":23.3,"h":23.3,"l":22.51,"c":22.62,"v":59300},{"d":"2012-04-04","o":22.29,"h":22.47,"l":21.82,"c":21.94,"v":25700},{"d":"2012-04-05","o":21.76,"h":21.96,"l":21.61,"c":21.69,"v":10700},{"d":"2012-04-09","o":21.37,"h":21.45,"l":21.02,"c":21.16,"v":45700},{"d":"2012-04-10","o":21.07,"h":21.55,"l":20.55,"c":20.55,"v":72700},{"d":"2012-04-11","o":20.8,"h":21.31,"l":20.73,"c":21.29,"v":43800},{"d":"2012-04-12","o":21.2,"h":21.79,"l":21.14,"c":21.54,"v":28400},{"d":"2012-04-13","o":21.43,"h":21.5,"l":20.77,"c":21.09,"v":42800},{"d":"2012-04-16","o":21.2,"h":21.84,"l":20.85,"c":21.74,"v":23800},{"d":"2012-04-17","o":22.01,"h":22.68,"l":21.83,"c":22.37,"v":30200},{"d":"2012-04-18","o":22.2,"h":22.4,"l":22.02,"c":22.19,"v":20000},{"d":"2012-04-19","o":22.24,"h":22.33,"l":21.67,"c":21.68,"v":21400},{"d":"2012-04-20","o":22.39,"h":22.79,"l":21.73,"c":22.23,"v":37900},{"d":"2012-04-23","o":21.7,"h":22.2,"l":21.35,"c":21.56,"v":43400},{"d":"2012-04-24","o":21.63,"h":22.34,"l":21.63,"c":22.34,"v":45500},{"d":"2012-04-25","o":22.5,"h":22.5,"l":22.06,"c":22.24,"v":17600},{"d":"2012-04-26","o":22.11,"h":22.3,"l":21.82,"c":22.29,"v":34300},{"d":"2012-04-27","o":22.36,"h":23.29,"l":22.16,"c":23.17,"v":43600},{"d":"2012-04-30","o":23.08,"h":23.25,"l":22.58,"c":22.86,"v":50800},{"d":"2012-05-01","o":22.72,"h":23.2,"l":22.25,"c":22.38,"v":33000},{"d":"2012-05-02","o":22.33,"h":23.98,"l":22.33,"c":23.93,"v":83700},{"d":"2012-05-03","o":23.79,"h":23.97,"l":23.54,"c":23.75,"v":27700},{"d":"2012-05-04","o":23.52,"h":23.89,"l":23.5,"c":23.71,"v":33200},{"d":"2012-05-07","o":23.58,"h":25.47,"l":23.58,"c":25.3,"v":63600},{"d":"2012-05-08","o":25.09,"h":25.73,"l":24.88,"c":25.54,"v":63600},{"d":"2012-05-09","o":25.19,"h":25.6,"l":25.01,"c":25.26,"v":42300},{"d":"2012-05-10","o":25.56,"h":26,"l":25.25,"c":25.57,"v":54900},{"d":"2012-05-11","o":24.95,"h":26.47,"l":24.33,"c":25.98,"v":94100},{"d":"2012-05-14","o":25.86,"h":26.19,"l":25.49,"c":25.67,"v":38900},{"d":"2012-05-15","o":25.74,"h":25.97,"l":25.43,"c":25.56,"v":38200},{"d":"2012-05-16","o":25.62,"h":26.06,"l":25.16,"c":25.74,"v":77200},{"d":"2012-05-17","o":25.7,"h":26.18,"l":25.17,"c":25.52,"v":97800},{"d":"2012-05-18","o":25.42,"h":25.69,"l":25.04,"c":25.33,"v":45400},{"d":"2012-05-21","o":25.51,"h":25.65,"l":25.01,"c":25.4,"v":30000},{"d":"2012-05-22","o":25.44,"h":25.7,"l":24.36,"c":24.65,"v":53700},{"d":"2012-05-23","o":24.4,"h":24.89,"l":23.87,"c":24.65,"v":56600},{"d":"2012-05-24","o":24.62,"h":24.62,"l":23.94,"c":24.33,"v":51300},{"d":"2012-05-25","o":24.25,"h":24.57,"l":24.04,"c":24.44,"v":29100},{"d":"2012-05-29","o":24.71,"h":25.2,"l":24.05,"c":24.59,"v":27400},{"d":"2012-05-30","o":24.33,"h":24.89,"l":24.11,"c":24.61,"v":29300},{"d":"2012-05-31","o":24.7,"h":24.7,"l":23.85,"c":24.12,"v":71700},{"d":"2012-06-01","o":23.62,"h":23.66,"l":22.89,"c":22.97,"v":43200},{"d":"2012-06-04","o":23.19,"h":23.3,"l":22.81,"c":23.21,"v":66200},{"d":"2012-06-05","o":23.15,"h":23.31,"l":22.75,"c":22.96,"v":58500},{"d":"2012-06-06","o":23.11,"h":24.27,"l":22.99,"c":24.25,"v":69900},{"d":"2012-06-07","o":24.46,"h":24.78,"l":24.26,"c":24.39,"v":50000},{"d":"2012-06-08","o":24.25,"h":24.99,"l":24.25,"c":24.83,"v":23400},{"d":"2012-06-11","o":25.24,"h":25.45,"l":24.63,"c":24.93,"v":80900},{"d":"2012-06-12","o":25.11,"h":25.58,"l":24.84,"c":25.47,"v":49800},{"d":"2012-06-13","o":25.45,"h":25.6,"l":25.15,"c":25.29,"v":45100},{"d":"2012-06-14","o":25.12,"h":25.5,"l":24.93,"c":25.42,"v":33400},{"d":"2012-06-15","o":25.49,"h":25.54,"l":25.28,"c":25.46,"v":64100},{"d":"2012-06-18","o":25.2,"h":25.35,"l":24.81,"c":25.3,"v":47500},{"d":"2012-06-19","o":25.34,"h":26.21,"l":25.15,"c":26.14,"v":38300},{"d":"2012-06-20","o":26.28,"h":27.1,"l":26.28,"c":26.38,"v":61400},{"d":"2012-06-21","o":26.47,"h":26.57,"l":25.68,"c":25.81,"v":52600},{"d":"2012-06-22","o":26.08,"h":26.63,"l":25.88,"c":26.04,"v":104200},{"d":"2012-06-25","o":25.53,"h":26.61,"l":25.42,"c":26.51,"v":43000},{"d":"2012-06-26","o":26.55,"h":26.82,"l":25.94,"c":25.97,"v":62600},{"d":"2012-06-27","o":26,"h":26.18,"l":25.41,"c":26,"v":28600},{"d":"2012-06-28","o":25.73,"h":25.88,"l":25,"c":25.72,"v":35800},{"d":"2012-06-29","o":26.3,"h":26.3,"l":25.77,"c":26.23,"v":54900},{"d":"2012-07-02","o":26.42,"h":26.49,"l":25.61,"c":26.07,"v":56000},{"d":"2012-07-03","o":26.13,"h":26.99,"l":26.03,"c":26.37,"v":33100},{"d":"2012-07-05","o":26.42,"h":27.57,"l":26.42,"c":27.34,"v":47900},{"d":"2012-07-06","o":27.04,"h":27.73,"l":26.88,"c":27.36,"v":45100},{"d":"2012-07-09","o":27.39,"h":27.55,"l":26.77,"c":27.22,"v":72400},{"d":"2012-07-10","o":27.34,"h":27.34,"l":26.69,"c":26.86,"v":31400},{"d":"2012-07-11","o":26.8,"h":27.33,"l":26.48,"c":26.65,"v":45200},{"d":"2012-07-12","o":26.49,"h":26.87,"l":26.13,"c":26.24,"v":54000},{"d":"2012-07-13","o":26.42,"h":27.45,"l":26.42,"c":27.19,"v":50200},{"d":"2012-07-16","o":27.12,"h":27.18,"l":26.93,"c":27,"v":9600},{"d":"2012-07-17","o":27.08,"h":27.16,"l":26.62,"c":26.83,"v":16900},{"d":"2012-07-18","o":26.68,"h":27.43,"l":26.68,"c":26.94,"v":60200},{"d":"2012-07-19","o":27.09,"h":27.09,"l":26.75,"c":26.75,"v":14700},{"d":"2012-07-20","o":26.58,"h":26.65,"l":25.98,"c":26.16,"v":40000},{"d":"2012-07-23","o":25.85,"h":25.85,"l":24.25,"c":24.74,"v":87400},{"d":"2012-07-24","o":24.76,"h":24.94,"l":24,"c":24.31,"v":39800},{"d":"2012-07-25","o":24.52,"h":24.92,"l":24.14,"c":24.92,"v":43100},{"d":"2012-07-26","o":25.47,"h":25.47,"l":24.81,"c":24.89,"v":20400},{"d":"2012-07-27","o":24.98,"h":25.73,"l":24.79,"c":25.57,"v":22900},{"d":"2012-07-30","o":25.58,"h":25.82,"l":25.24,"c":25.5,"v":20200},{"d":"2012-07-31","o":25.35,"h":25.79,"l":25.1,"c":25.14,"v":39800},{"d":"2012-08-01","o":25.21,"h":25.92,"l":25,"c":25.01,"v":43500},{"d":"2012-08-02","o":24.9,"h":25.66,"l":24.9,"c":25.38,"v":22600},{"d":"2012-08-03","o":25.68,"h":26.61,"l":25.61,"c":26.53,"v":24100},{"d":"2012-08-06","o":26.63,"h":27.05,"l":26.43,"c":26.54,"v":18800},{"d":"2012-08-07","o":26.59,"h":27.13,"l":26.55,"c":26.67,"v":37100},{"d":"2012-08-08","o":26.46,"h":26.73,"l":26.4,"c":26.46,"v":15700},{"d":"2012-08-09","o":26.52,"h":26.67,"l":25.73,"c":25.83,"v":22100},{"d":"2012-08-10","o":25.85,"h":26.24,"l":25.08,"c":25.14,"v":29400},{"d":"2012-08-13","o":25.01,"h":25.09,"l":23.86,"c":24.18,"v":54200},{"d":"2012-08-14","o":24.22,"h":24.4,"l":23.69,"c":24.01,"v":39000},{"d":"2012-08-15","o":23.91,"h":23.95,"l":23.55,"c":23.82,"v":36600},{"d":"2012-08-16","o":23.8,"h":24.22,"l":23.66,"c":24.03,"v":34200},{"d":"2012-08-17","o":24.01,"h":24.43,"l":23.63,"c":24.42,"v":57400},{"d":"2012-08-20","o":24.28,"h":24.28,"l":23.77,"c":24.05,"v":24600},{"d":"2012-08-21","o":24.06,"h":24.31,"l":23.63,"c":23.75,"v":20400},{"d":"2012-08-22","o":23.75,"h":24,"l":23.74,"c":23.88,"v":26800},{"d":"2012-08-23","o":23.78,"h":23.85,"l":23.64,"c":23.71,"v":23900},{"d":"2012-08-24","o":23.51,"h":23.98,"l":23.51,"c":23.87,"v":21900},{"d":"2012-08-27","o":23.94,"h":24.12,"l":23.84,"c":23.88,"v":16500},{"d":"2012-08-28","o":23.83,"h":24.29,"l":23.75,"c":24.15,"v":25500},{"d":"2012-08-29","o":24.14,"h":24.86,"l":24.1,"c":24.77,"v":18100},{"d":"2012-08-30","o":24.69,"h":24.76,"l":24.26,"c":24.71,"v":20200},{"d":"2012-08-31","o":24.94,"h":24.94,"l":24.49,"c":24.76,"v":8000},{"d":"2012-09-04","o":24.61,"h":24.84,"l":24.26,"c":24.59,"v":22100},{"d":"2012-09-05","o":24.74,"h":24.74,"l":24.26,"c":24.54,"v":29500},{"d":"2012-09-06","o":24.69,"h":25.36,"l":24.48,"c":25.18,"v":30400},{"d":"2012-09-07","o":25.31,"h":25.31,"l":24.48,"c":24.98,"v":19900},{"d":"2012-09-10","o":24.87,"h":24.87,"l":24.62,"c":24.66,"v":14500},{"d":"2012-09-11","o":24.92,"h":25.05,"l":24.68,"c":24.86,"v":25600},{"d":"2012-09-12","o":24.74,"h":25.21,"l":24.67,"c":25.03,"v":25600},{"d":"2012-09-13","o":25,"h":26,"l":25,"c":25.96,"v":20400},{"d":"2012-09-14","o":26.08,"h":26.35,"l":25.74,"c":25.84,"v":26500},{"d":"2012-09-17","o":25.68,"h":26.09,"l":25.5,"c":25.98,"v":16400},{"d":"2012-09-18","o":25.82,"h":26.22,"l":25.23,"c":25.9,"v":66300},{"d":"2012-09-19","o":26.02,"h":26.14,"l":25.25,"c":25.47,"v":26100},{"d":"2012-09-20","o":25.26,"h":25.82,"l":24.67,"c":25.49,"v":11100},{"d":"2012-09-21","o":25.67,"h":26.14,"l":25.36,"c":25.57,"v":47100},{"d":"2012-09-24","o":25.54,"h":26.12,"l":25.31,"c":26.03,"v":13900},{"d":"2012-09-25","o":26.12,"h":26.43,"l":25.79,"c":25.86,"v":22300},{"d":"2012-09-26","o":25.97,"h":26.15,"l":25.74,"c":26.06,"v":22600},{"d":"2012-09-27","o":26.15,"h":26.15,"l":25.5,"c":25.91,"v":12100},{"d":"2012-09-28","o":25.69,"h":26.11,"l":25.69,"c":25.74,"v":8300},{"d":"2012-10-01","o":25.78,"h":26.12,"l":25.6,"c":26,"v":13600},{"d":"2012-10-02","o":26.11,"h":26.11,"l":25.61,"c":25.91,"v":8500},{"d":"2012-10-03","o":26,"h":26,"l":25.71,"c":25.76,"v":7300},{"d":"2012-10-04","o":25.79,"h":26.2,"l":25.65,"c":26.2,"v":18100},{"d":"2012-10-05","o":26.24,"h":26.39,"l":26.09,"c":26.38,"v":8400},{"d":"2012-10-08","o":26.34,"h":26.59,"l":26.11,"c":26.55,"v":22500},{"d":"2012-10-09","o":26.61,"h":26.69,"l":26.17,"c":26.56,"v":45200},{"d":"2012-10-10","o":26.49,"h":26.53,"l":26.23,"c":26.46,"v":9500},{"d":"2012-10-11","o":26.59,"h":26.72,"l":26.25,"c":26.67,"v":6300},{"d":"2012-10-12","o":26.49,"h":26.87,"l":26.2,"c":26.84,"v":92600},{"d":"2012-10-15","o":26.5,"h":26.95,"l":26.43,"c":26.88,"v":49900},{"d":"2012-10-16","o":27.05,"h":27.09,"l":26.83,"c":27.09,"v":17600},{"d":"2012-10-17","o":27.21,"h":27.5,"l":27.01,"c":27.37,"v":13900},{"d":"2012-10-18","o":27.41,"h":27.84,"l":27.28,"c":27.57,"v":36800},{"d":"2012-10-19","o":27.38,"h":27.39,"l":27.01,"c":27.2,"v":35100},{"d":"2012-10-22","o":27.04,"h":27.41,"l":27,"c":27.33,"v":14300},{"d":"2012-10-23","o":27.09,"h":27.52,"l":26.96,"c":27.45,"v":28200},{"d":"2012-10-24","o":27.61,"h":27.94,"l":27.53,"c":27.73,"v":27600},{"d":"2012-10-25","o":28,"h":28.1,"l":27.7,"c":28.06,"v":70800},{"d":"2012-10-26","o":28.06,"h":28.43,"l":27.93,"c":28.29,"v":34200},{"d":"2012-10-31","o":28.21,"h":28.22,"l":27.33,"c":28.17,"v":18400},{"d":"2012-11-01","o":28.23,"h":28.24,"l":27.85,"c":28.08,"v":16300},{"d":"2012-11-02","o":28.17,"h":28.19,"l":27.93,"c":28.12,"v":18400},{"d":"2012-11-05","o":27.98,"h":28.2,"l":27.61,"c":28.04,"v":12700},{"d":"2012-11-06","o":28.23,"h":28.32,"l":27.82,"c":28.16,"v":19100},{"d":"2012-11-07","o":27.81,"h":27.81,"l":27.2,"c":27.46,"v":34700},{"d":"2012-11-08","o":27.33,"h":28.17,"l":27.33,"c":27.68,"v":34000},{"d":"2012-11-09","o":27.66,"h":28.26,"l":27.66,"c":28.26,"v":73300},{"d":"2012-11-12","o":28.26,"h":29.82,"l":28.05,"c":29.02,"v":105400},{"d":"2012-11-13","o":29.19,"h":30.26,"l":29.19,"c":30.14,"v":105100},{"d":"2012-11-14","o":28.81,"h":30.1,"l":28.76,"c":29.65,"v":59700},{"d":"2012-11-15","o":30.09,"h":30.47,"l":29.52,"c":30.36,"v":104200},{"d":"2012-11-16","o":30.19,"h":31.35,"l":29.68,"c":31.07,"v":54400},{"d":"2012-11-19","o":31.08,"h":32.43,"l":31.08,"c":32.11,"v":151500},{"d":"2012-11-20","o":32.23,"h":32.82,"l":31.91,"c":32.63,"v":134700},{"d":"2012-11-21","o":32.68,"h":33.61,"l":32.47,"c":33.48,"v":49800},{"d":"2012-11-23","o":33.65,"h":33.98,"l":33.35,"c":33.6,"v":38500},{"d":"2012-11-26","o":33.65,"h":34.62,"l":33.65,"c":34.54,"v":56500},{"d":"2012-11-27","o":34.68,"h":34.92,"l":34.42,"c":34.5,"v":60000},{"d":"2012-11-28","o":34.29,"h":34.6,"l":33.9,"c":34.53,"v":56200},{"d":"2012-11-29","o":34.68,"h":34.68,"l":34.24,"c":34.58,"v":66800},{"d":"2012-11-30","o":34.54,"h":34.54,"l":33.63,"c":33.68,"v":92400},{"d":"2012-12-03","o":33.91,"h":34.17,"l":33.63,"c":33.75,"v":36800},{"d":"2012-12-04","o":33.73,"h":33.84,"l":33.21,"c":33.29,"v":34600},{"d":"2012-12-05","o":33.31,"h":33.49,"l":32.91,"c":33.25,"v":31600},{"d":"2012-12-06","o":33.1,"h":33.14,"l":32.68,"c":32.85,"v":47000},{"d":"2012-12-07","o":32.99,"h":33.04,"l":32.68,"c":32.89,"v":21700},{"d":"2012-12-10","o":32.87,"h":33.3,"l":32.28,"c":33.19,"v":31900},{"d":"2012-12-11","o":33.28,"h":33.42,"l":32.89,"c":33.16,"v":49800},{"d":"2012-12-12","o":33.16,"h":33.16,"l":31.99,"c":32.14,"v":37500},{"d":"2012-12-13","o":31.98,"h":32.14,"l":31.32,"c":31.55,"v":35600},{"d":"2012-12-14","o":31.39,"h":31.48,"l":30.48,"c":30.88,"v":45500},{"d":"2012-12-17","o":30.9,"h":32.13,"l":30.8,"c":32,"v":62600},{"d":"2012-12-18","o":31.97,"h":32.41,"l":31.5,"c":32.07,"v":27100},{"d":"2012-12-19","o":32.05,"h":32.16,"l":31.67,"c":31.79,"v":35400},{"d":"2012-12-20","o":31.7,"h":32.21,"l":31.48,"c":32.11,"v":32100},{"d":"2012-12-21","o":31.87,"h":31.87,"l":31.11,"c":31.37,"v":61900},{"d":"2012-12-24","o":31.09,"h":31.82,"l":30.89,"c":31.8,"v":21400},{"d":"2012-12-26","o":31.8,"h":32,"l":31.4,"c":31.68,"v":51500},{"d":"2012-12-27","o":31.62,"h":32.13,"l":31.45,"c":31.83,"v":65500},{"d":"2012-12-28","o":31.59,"h":32.15,"l":31.5,"c":31.82,"v":32400},{"d":"2012-12-31","o":31.59,"h":32.65,"l":31.37,"c":32.5,"v":42900},{"d":"2013-01-02","o":33.2,"h":33.5,"l":33.08,"c":33.38,"v":77400},{"d":"2013-01-03","o":33.49,"h":33.49,"l":32.84,"c":32.96,"v":17600},{"d":"2013-01-04","o":33.04,"h":33.35,"l":32.57,"c":33.28,"v":29900},{"d":"2013-01-07","o":33.38,"h":33.5,"l":33.17,"c":33.41,"v":16700},{"d":"2013-01-08","o":33.29,"h":33.57,"l":33.24,"c":33.57,"v":112400},{"d":"2013-01-09","o":33.68,"h":33.98,"l":33.64,"c":33.97,"v":15700},{"d":"2013-01-10","o":34,"h":34.15,"l":33.79,"c":33.96,"v":27600},{"d":"2013-01-11","o":34.03,"h":34.13,"l":33.9,"c":33.97,"v":13700},{"d":"2013-01-14","o":33.9,"h":33.93,"l":33.62,"c":33.78,"v":26300},{"d":"2013-01-15","o":33.5,"h":34.03,"l":33.5,"c":33.8,"v":24900},{"d":"2013-01-16","o":33.81,"h":33.95,"l":33.46,"c":33.65,"v":31800},{"d":"2013-01-17","o":33.78,"h":33.92,"l":33.69,"c":33.82,"v":18200},{"d":"2013-01-18","o":33.73,"h":33.9,"l":33.7,"c":33.88,"v":17100},{"d":"2013-01-22","o":33.98,"h":34,"l":33.78,"c":33.98,"v":16900},{"d":"2013-01-23","o":34,"h":34.03,"l":33.73,"c":34.03,"v":48500},{"d":"2013-01-24","o":34.05,"h":34.52,"l":33.91,"c":34.26,"v":60900},{"d":"2013-01-25","o":34.53,"h":34.54,"l":34.2,"c":34.39,"v":16600},{"d":"2013-01-28","o":34.5,"h":34.54,"l":34.38,"c":34.45,"v":16100},{"d":"2013-01-29","o":34.4,"h":34.54,"l":34.15,"c":34.54,"v":21600},{"d":"2013-01-30","o":34.54,"h":34.54,"l":34.2,"c":34.27,"v":24100},{"d":"2013-01-31","o":34.07,"h":34.4,"l":34.07,"c":34.31,"v":27400},{"d":"2013-02-01","o":34.34,"h":34.98,"l":34.32,"c":34.78,"v":33600},{"d":"2013-02-04","o":34.73,"h":35,"l":34.51,"c":34.76,"v":45900},{"d":"2013-02-05","o":34.86,"h":35.5,"l":34.86,"c":35.25,"v":22000},{"d":"2013-02-06","o":35.05,"h":35.23,"l":34.94,"c":35.23,"v":13800},{"d":"2013-02-07","o":35.2,"h":35.2,"l":34.52,"c":34.75,"v":21000},{"d":"2013-02-08","o":34.8,"h":35.25,"l":34.72,"c":35.05,"v":13900},{"d":"2013-02-11","o":35.02,"h":36,"l":35.02,"c":35.88,"v":20600},{"d":"2013-02-12","o":35.83,"h":36.65,"l":35.42,"c":36.07,"v":44600},{"d":"2013-02-13","o":36,"h":36.76,"l":35.75,"c":36.71,"v":32400},{"d":"2013-02-14","o":36.57,"h":37.07,"l":36.57,"c":36.99,"v":25400},{"d":"2013-02-15","o":37.22,"h":37.35,"l":36.71,"c":37.17,"v":44500},{"d":"2013-02-19","o":37.18,"h":37.74,"l":37.18,"c":37.72,"v":51600},{"d":"2013-02-20","o":37.65,"h":37.91,"l":35.83,"c":35.93,"v":37200},{"d":"2013-02-21","o":35.93,"h":35.93,"l":35.11,"c":35.36,"v":23200},{"d":"2013-02-22","o":35.61,"h":35.7,"l":33.53,"c":34.2,"v":37300},{"d":"2013-02-25","o":34.2,"h":34.47,"l":33.4,"c":33.56,"v":26500},{"d":"2013-02-26","o":33.66,"h":34.06,"l":33.11,"c":33.48,"v":37300},{"d":"2013-02-27","o":33.55,"h":34.5,"l":33.29,"c":34.02,"v":19100},{"d":"2013-02-28","o":33.95,"h":33.95,"l":33.52,"c":33.75,"v":16800},{"d":"2013-03-01","o":33.58,"h":34.32,"l":33.57,"c":34,"v":50600},{"d":"2013-03-04","o":33.88,"h":35.08,"l":33.78,"c":35,"v":63600},{"d":"2013-03-05","o":35.28,"h":35.72,"l":34.17,"c":34.74,"v":75300},{"d":"2013-03-06","o":34.74,"h":35.21,"l":34.42,"c":35.17,"v":11500},{"d":"2013-03-07","o":35.07,"h":35.2,"l":34.4,"c":34.69,"v":16700},{"d":"2013-03-08","o":35.08,"h":35.14,"l":34.34,"c":34.47,"v":16700},{"d":"2013-03-11","o":34.33,"h":34.67,"l":33.98,"c":34.28,"v":23400},{"d":"2013-03-12","o":34.25,"h":34.3,"l":32.91,"c":33.46,"v":76600},{"d":"2013-03-13","o":33.46,"h":33.82,"l":32.23,"c":32.51,"v":41800},{"d":"2013-03-14","o":32.5,"h":33.26,"l":32.13,"c":33.18,"v":36200},{"d":"2013-03-15","o":33,"h":33.15,"l":32.75,"c":32.75,"v":65200},{"d":"2013-03-18","o":32.57,"h":33.26,"l":31.95,"c":32.96,"v":88900},{"d":"2013-03-19","o":32.69,"h":33.07,"l":32.26,"c":32.5,"v":52500},{"d":"2013-03-20","o":32.76,"h":32.91,"l":32.01,"c":32.22,"v":28500},{"d":"2013-03-21","o":32.07,"h":32.17,"l":31.31,"c":32.04,"v":31000},{"d":"2013-03-22","o":31.9,"h":32.6,"l":31.9,"c":32.37,"v":43300},{"d":"2013-03-25","o":32.36,"h":32.82,"l":32.36,"c":32.59,"v":14700},{"d":"2013-03-26","o":32.85,"h":32.85,"l":31.97,"c":32.29,"v":26000},{"d":"2013-03-27","o":32.2,"h":32.53,"l":31.85,"c":31.99,"v":22400},{"d":"2013-03-28","o":31.9,"h":31.9,"l":30.5,"c":30.79,"v":132300},{"d":"2013-04-01","o":30.64,"h":31.04,"l":30.2,"c":30.41,"v":97600},{"d":"2013-04-02","o":30.48,"h":31.05,"l":30.05,"c":30.41,"v":36300},{"d":"2013-04-03","o":30.2,"h":30.69,"l":30.07,"c":30.2,"v":40500},{"d":"2013-04-04","o":30.12,"h":30.27,"l":30.08,"c":30.25,"v":16300},{"d":"2013-04-05","o":29.83,"h":30.02,"l":29.8,"c":29.92,"v":17700},{"d":"2013-04-08","o":30.03,"h":30.44,"l":29.8,"c":30.29,"v":21300},{"d":"2013-04-09","o":30.36,"h":31.1,"l":30.34,"c":30.95,"v":39600},{"d":"2013-04-10","o":31.1,"h":32.33,"l":30.85,"c":32.05,"v":64800},{"d":"2013-04-11","o":31.93,"h":32.24,"l":31.55,"c":32.19,"v":32900},{"d":"2013-04-12","o":31.92,"h":32.24,"l":31.92,"c":32.17,"v":18800},{"d":"2013-04-15","o":32,"h":32.55,"l":31.16,"c":31.34,"v":124900},{"d":"2013-04-16","o":31.7,"h":32.24,"l":31.56,"c":32.1,"v":28200},{"d":"2013-04-17","o":32,"h":32.06,"l":30.29,"c":30.65,"v":30800},{"d":"2013-04-18","o":30.77,"h":31.46,"l":30.42,"c":30.67,"v":40400},{"d":"2013-04-19","o":30.8,"h":30.96,"l":30.5,"c":30.89,"v":21300},{"d":"2013-04-22","o":31.11,"h":31.62,"l":30.72,"c":31.42,"v":18200},{"d":"2013-04-23","o":31.72,"h":32.08,"l":31.17,"c":31.38,"v":45200},{"d":"2013-04-24","o":31.46,"h":31.6,"l":31.28,"c":31.56,"v":9900},{"d":"2013-04-25","o":31.73,"h":31.77,"l":31.02,"c":31.3,"v":28600},{"d":"2013-04-26","o":31.27,"h":31.51,"l":30.76,"c":31.18,"v":21800},{"d":"2013-04-29","o":31.4,"h":31.7,"l":31.33,"c":31.64,"v":17300},{"d":"2013-04-30","o":31.55,"h":31.81,"l":31.3,"c":31.78,"v":14700},{"d":"2013-05-01","o":31.39,"h":31.59,"l":30.91,"c":31.32,"v":66500},{"d":"2013-05-02","o":31.37,"h":31.51,"l":31.15,"c":31.26,"v":28300},{"d":"2013-05-03","o":31.68,"h":31.92,"l":31.45,"c":31.6,"v":15600},{"d":"2013-05-06","o":31.51,"h":31.81,"l":31.19,"c":31.62,"v":19800},{"d":"2013-05-07","o":31.75,"h":32,"l":31.45,"c":32,"v":18900},{"d":"2013-05-08","o":31.84,"h":31.94,"l":31.52,"c":31.94,"v":8900},{"d":"2013-05-09","o":31.95,"h":31.95,"l":31.58,"c":31.62,"v":23600},{"d":"2013-05-10","o":31.79,"h":31.93,"l":31.3,"c":31.5,"v":25500},{"d":"2013-05-13","o":31.67,"h":31.74,"l":31.23,"c":31.51,"v":7000},{"d":"2013-05-14","o":31.41,"h":31.79,"l":31.22,"c":31.58,"v":34700},{"d":"2013-05-15","o":31.34,"h":31.41,"l":30.51,"c":30.83,"v":29500},{"d":"2013-05-16","o":30.85,"h":31.01,"l":30.59,"c":30.94,"v":19700},{"d":"2013-05-17","o":30.97,"h":31.66,"l":30.77,"c":31.51,"v":33900},{"d":"2013-05-20","o":31.28,"h":31.61,"l":30.91,"c":31.29,"v":26600},{"d":"2013-05-21","o":31.14,"h":31.23,"l":30.8,"c":30.82,"v":20000},{"d":"2013-05-22","o":30.8,"h":31,"l":29.8,"c":29.94,"v":32600},{"d":"2013-05-23","o":29.76,"h":29.99,"l":29.59,"c":29.74,"v":19600},{"d":"2013-05-24","o":29.68,"h":30.07,"l":29.65,"c":30.04,"v":15800},{"d":"2013-05-28","o":30.58,"h":30.83,"l":30.15,"c":30.4,"v":19100},{"d":"2013-05-29","o":30.09,"h":30.46,"l":29.59,"c":29.8,"v":15700},{"d":"2013-05-30","o":29.81,"h":30.66,"l":29.8,"c":30.55,"v":12900},{"d":"2013-05-31","o":30.31,"h":30.41,"l":29.83,"c":30.07,"v":23400},{"d":"2013-06-03","o":30.44,"h":30.49,"l":29.84,"c":30.1,"v":41800},{"d":"2013-06-04","o":30.23,"h":30.24,"l":29.55,"c":29.55,"v":14300},{"d":"2013-06-05","o":29.41,"h":29.41,"l":28.84,"c":28.84,"v":43000},{"d":"2013-06-06","o":28.98,"h":29.85,"l":28.9,"c":29.79,"v":25700},{"d":"2013-06-07","o":29.86,"h":30.18,"l":29.56,"c":29.85,"v":13700},{"d":"2013-06-10","o":29.86,"h":29.99,"l":29.7,"c":29.75,"v":7500},{"d":"2013-06-11","o":29.56,"h":30,"l":29.34,"c":29.63,"v":10100},{"d":"2013-06-12","o":29.74,"h":29.9,"l":29.38,"c":29.7,"v":11000},{"d":"2013-06-13","o":29.67,"h":29.67,"l":29,"c":29.49,"v":22500},{"d":"2013-06-14","o":29.45,"h":29.45,"l":28.82,"c":28.87,"v":15100},{"d":"2013-06-17","o":29.07,"h":29.29,"l":28.65,"c":28.76,"v":23500},{"d":"2013-06-18","o":28.74,"h":29.1,"l":28.31,"c":28.97,"v":31100},{"d":"2013-06-19","o":28.97,"h":28.97,"l":28.28,"c":28.47,"v":37800},{"d":"2013-06-20","o":28.36,"h":28.39,"l":26.87,"c":26.96,"v":34900},{"d":"2013-06-21","o":27.08,"h":27.21,"l":26.94,"c":27.08,"v":44800},{"d":"2013-06-24","o":26.94,"h":27.23,"l":26.38,"c":27.08,"v":47000},{"d":"2013-06-25","o":27.39,"h":27.39,"l":26.86,"c":27.34,"v":27100},{"d":"2013-06-26","o":27.62,"h":27.92,"l":27.12,"c":27.78,"v":27300},{"d":"2013-06-27","o":28.21,"h":28.99,"l":28.09,"c":28.93,"v":26700},{"d":"2013-06-28","o":28.92,"h":29.07,"l":28.65,"c":28.88,"v":41700},{"d":"2013-07-01","o":29.19,"h":29.19,"l":28.9,"c":29.04,"v":33500},{"d":"2013-07-02","o":28.16,"h":29.92,"l":27.8,"c":29.47,"v":51100},{"d":"2013-07-03","o":29.26,"h":29.84,"l":29.26,"c":29.83,"v":12200},{"d":"2013-07-05","o":30.09,"h":30.18,"l":29.5,"c":30.11,"v":12000},{"d":"2013-07-08","o":30.11,"h":30.11,"l":29.01,"c":29.7,"v":23400},{"d":"2013-07-09","o":29.94,"h":30.07,"l":29.64,"c":29.83,"v":21800},{"d":"2013-07-10","o":29.74,"h":31.04,"l":29.6,"c":30.78,"v":36100},{"d":"2013-07-11","o":31.19,"h":31.21,"l":30.41,"c":31.2,"v":36400},{"d":"2013-07-12","o":30.91,"h":31.43,"l":30.91,"c":31.28,"v":13600},{"d":"2013-07-15","o":31.4,"h":32.85,"l":31.4,"c":32.45,"v":30900},{"d":"2013-07-16","o":32.35,"h":32.8,"l":31.66,"c":32.25,"v":43600},{"d":"2013-07-17","o":32.45,"h":32.5,"l":32.15,"c":32.46,"v":8500},{"d":"2013-07-18","o":32.47,"h":33.34,"l":32.22,"c":33,"v":56000},{"d":"2013-07-19","o":32.89,"h":33.2,"l":32.42,"c":32.73,"v":47900},{"d":"2013-07-22","o":32.88,"h":33.15,"l":32.37,"c":32.86,"v":23000},{"d":"2013-07-23","o":33.08,"h":33.08,"l":31.93,"c":32.2,"v":23500},{"d":"2013-07-24","o":32.47,"h":32.47,"l":31.81,"c":31.93,"v":42700},{"d":"2013-07-25","o":31.99,"h":32.84,"l":31.9,"c":32.75,"v":24500},{"d":"2013-07-26","o":32.5,"h":32.5,"l":31.9,"c":32.05,"v":16100},{"d":"2013-07-29","o":32.28,"h":32.45,"l":31.32,"c":31.43,"v":10500},{"d":"2013-07-30","o":31.48,"h":31.6,"l":31.08,"c":31.31,"v":8600},{"d":"2013-07-31","o":31.38,"h":31.81,"l":31.04,"c":31.09,"v":13000},{"d":"2013-08-01","o":31.5,"h":31.5,"l":30.8,"c":31.11,"v":11400},{"d":"2013-08-02","o":31.04,"h":32.42,"l":30.19,"c":31.2,"v":94500},{"d":"2013-08-05","o":31.01,"h":31.2,"l":30.76,"c":31.16,"v":11800},{"d":"2013-08-06","o":31.15,"h":31.15,"l":30.6,"c":30.67,"v":10400},{"d":"2013-08-07","o":30.63,"h":30.66,"l":29.88,"c":30.22,"v":24500},{"d":"2013-08-08","o":30.51,"h":31.97,"l":29.96,"c":31.01,"v":46900},{"d":"2013-08-09","o":31.34,"h":33.68,"l":31.34,"c":32.38,"v":77600},{"d":"2013-08-12","o":32.33,"h":32.98,"l":32.19,"c":32.82,"v":24500},{"d":"2013-08-13","o":32.82,"h":33.98,"l":32.82,"c":33.98,"v":33500},{"d":"2013-08-14","o":33.8,"h":33.8,"l":32.92,"c":33.44,"v":34100},{"d":"2013-08-15","o":33.1,"h":33.78,"l":32.92,"c":33.23,"v":31000},{"d":"2013-08-16","o":32.98,"h":33.73,"l":32.89,"c":33.51,"v":35400},{"d":"2013-08-19","o":33.57,"h":33.64,"l":33.05,"c":33.06,"v":31700},{"d":"2013-08-20","o":32.65,"h":33.59,"l":32.11,"c":33.53,"v":20600},{"d":"2013-08-21","o":32.9,"h":34.75,"l":32.71,"c":34.02,"v":60700},{"d":"2013-08-22","o":34.03,"h":34.75,"l":34.03,"c":34.64,"v":18900},{"d":"2013-08-23","o":34.64,"h":35.74,"l":34.24,"c":35.65,"v":66100},{"d":"2013-08-26","o":35.88,"h":36.47,"l":34.94,"c":35.1,"v":23000},{"d":"2013-08-27","o":34.88,"h":34.88,"l":33.51,"c":33.68,"v":22400},{"d":"2013-08-28","o":33.95,"h":34.19,"l":33.17,"c":33.51,"v":17100},{"d":"2013-08-29","o":32.21,"h":34,"l":31.91,"c":33.97,"v":20100},{"d":"2013-08-30","o":33.84,"h":33.84,"l":32.31,"c":33.65,"v":40700},{"d":"2013-09-03","o":33.74,"h":34.02,"l":32.96,"c":33.05,"v":19800},{"d":"2013-09-04","o":33.2,"h":33.68,"l":32.69,"c":33.42,"v":33200},{"d":"2013-09-05","o":33.79,"h":33.98,"l":33.07,"c":33.19,"v":47100},{"d":"2013-09-06","o":33.24,"h":33.66,"l":32.11,"c":32.74,"v":25700},{"d":"2013-09-09","o":32.97,"h":33.29,"l":32.43,"c":33.06,"v":16200},{"d":"2013-09-10","o":33.21,"h":33.44,"l":32.63,"c":33.25,"v":19300},{"d":"2013-09-11","o":33.01,"h":33.27,"l":32.16,"c":32.28,"v":51600},{"d":"2013-09-12","o":32.3,"h":32.48,"l":31.93,"c":32.14,"v":21000},{"d":"2013-09-13","o":32.35,"h":32.66,"l":31.91,"c":32.25,"v":15000},{"d":"2013-09-16","o":32.81,"h":33.04,"l":32.4,"c":32.65,"v":23200},{"d":"2013-09-17","o":32.79,"h":33.08,"l":32.33,"c":32.64,"v":14500},{"d":"2013-09-18","o":32.74,"h":34.19,"l":32.48,"c":33.68,"v":46200},{"d":"2013-09-19","o":33.84,"h":34.52,"l":33.3,"c":34.49,"v":45000},{"d":"2013-09-20","o":34.74,"h":34.74,"l":34.26,"c":34.31,"v":31300},{"d":"2013-09-23","o":34.22,"h":34.42,"l":33.71,"c":34.01,"v":25400},{"d":"2013-09-24","o":34.04,"h":34.37,"l":33.55,"c":33.85,"v":16200},{"d":"2013-09-25","o":33.89,"h":33.99,"l":33.55,"c":33.67,"v":7000},{"d":"2013-09-26","o":33.28,"h":33.65,"l":33.13,"c":33.52,"v":12900},{"d":"2013-09-27","o":33.21,"h":33.57,"l":32.63,"c":33.41,"v":10200},{"d":"2013-09-30","o":33.13,"h":33.39,"l":32.81,"c":33.38,"v":19300},{"d":"2013-10-01","o":33.49,"h":34.04,"l":33.4,"c":33.97,"v":16700},{"d":"2013-10-02","o":33.65,"h":33.93,"l":33.49,"c":33.67,"v":26200},{"d":"2013-10-03","o":33.7,"h":33.72,"l":32.71,"c":33.17,"v":28000},{"d":"2013-10-04","o":33.07,"h":33.63,"l":32.56,"c":33.05,"v":40500},{"d":"2013-10-07","o":32.68,"h":33.34,"l":32.16,"c":32.82,"v":10700},{"d":"2013-10-08","o":32.92,"h":33.31,"l":32.48,"c":32.78,"v":20700},{"d":"2013-10-09","o":32.88,"h":33.9,"l":32.81,"c":33.27,"v":19900},{"d":"2013-10-10","o":33.55,"h":34.5,"l":33.55,"c":34.49,"v":18900},{"d":"2013-10-11","o":34.04,"h":35,"l":34.04,"c":34.68,"v":29700},{"d":"2013-10-14","o":34.73,"h":35,"l":34.73,"c":34.9,"v":20800},{"d":"2013-10-15","o":34.75,"h":34.98,"l":34.09,"c":34.21,"v":28600},{"d":"2013-10-16","o":34.56,"h":34.71,"l":34.06,"c":34.15,"v":16700},{"d":"2013-10-17","o":34.14,"h":34.49,"l":34.06,"c":34.18,"v":16600},{"d":"2013-10-18","o":34.61,"h":35,"l":34.01,"c":34.88,"v":29100},{"d":"2013-10-21","o":34.98,"h":35.13,"l":34.42,"c":34.52,"v":22500},{"d":"2013-10-22","o":34.94,"h":35.21,"l":34.57,"c":34.76,"v":24800},{"d":"2013-10-23","o":34.75,"h":35.13,"l":34.75,"c":34.96,"v":20000},{"d":"2013-10-24","o":35.14,"h":35.76,"l":34.75,"c":35.41,"v":21200},{"d":"2013-10-25","o":35.61,"h":36.27,"l":35.44,"c":36.04,"v":82600},{"d":"2013-10-28","o":36.18,"h":36.77,"l":35.74,"c":36,"v":23300},{"d":"2013-10-29","o":34.56,"h":35.62,"l":34.52,"c":35.6,"v":16800},{"d":"2013-10-30","o":35.72,"h":35.8,"l":34.95,"c":35.5,"v":14100},{"d":"2013-10-31","o":35.74,"h":36.09,"l":35.35,"c":35.69,"v":25100},{"d":"2013-11-01","o":35.58,"h":36.15,"l":34.5,"c":34.85,"v":41300},{"d":"2013-11-04","o":34.51,"h":35.17,"l":34.51,"c":34.82,"v":20000},{"d":"2013-11-05","o":34.83,"h":35.1,"l":34.5,"c":34.93,"v":27000},{"d":"2013-11-06","o":35.06,"h":35.42,"l":34.51,"c":35.25,"v":6600},{"d":"2013-11-07","o":35.01,"h":35.03,"l":34.15,"c":34.49,"v":20200},{"d":"2013-11-08","o":34.4,"h":35.43,"l":34.4,"c":35.18,"v":19600},{"d":"2013-11-11","o":34.87,"h":35.3,"l":34.43,"c":35.01,"v":10700},{"d":"2013-11-12","o":34.78,"h":35.2,"l":34.35,"c":35.09,"v":27400},{"d":"2013-11-13","o":34.63,"h":35.39,"l":34.58,"c":35.2,"v":63200},{"d":"2013-11-14","o":35.05,"h":35.26,"l":34.88,"c":35.23,"v":7100},{"d":"2013-11-15","o":35.12,"h":35.48,"l":35,"c":35.36,"v":23000},{"d":"2013-11-18","o":35.33,"h":35.5,"l":34.88,"c":35.24,"v":19200},{"d":"2013-11-19","o":35.1,"h":35.15,"l":34.6,"c":34.67,"v":15400},{"d":"2013-11-20","o":34.71,"h":34.84,"l":34.5,"c":34.64,"v":9000},{"d":"2013-11-21","o":34.9,"h":35.24,"l":34.63,"c":34.98,"v":32300},{"d":"2013-11-22","o":35.1,"h":35.11,"l":34.7,"c":34.99,"v":18000},{"d":"2013-11-25","o":34.93,"h":35.08,"l":34.75,"c":34.83,"v":24400},{"d":"2013-11-26","o":34.93,"h":34.93,"l":33.63,"c":34.09,"v":33200},{"d":"2013-11-27","o":33.98,"h":34.65,"l":33.69,"c":34.65,"v":19600},{"d":"2013-11-29","o":34.89,"h":35.07,"l":34.31,"c":35.01,"v":16700},{"d":"2013-12-02","o":35.05,"h":35.05,"l":33.83,"c":34.21,"v":12900},{"d":"2013-12-03","o":34.05,"h":34.35,"l":33.73,"c":34.03,"v":49600},{"d":"2013-12-04","o":33.78,"h":34.35,"l":33.75,"c":34.18,"v":25800},{"d":"2013-12-05","o":34.07,"h":34.4,"l":33.9,"c":34.22,"v":35100},{"d":"2013-12-06","o":34.65,"h":35.14,"l":34.1,"c":35.12,"v":43100},{"d":"2013-12-09","o":35.23,"h":35.39,"l":34.85,"c":35.15,"v":43100},{"d":"2013-12-10","o":35,"h":35.72,"l":35,"c":35.49,"v":115300},{"d":"2013-12-11","o":35.43,"h":35.67,"l":34,"c":34.36,"v":29700},{"d":"2013-12-12","o":34.26,"h":34.67,"l":33.28,"c":33.53,"v":26000},{"d":"2013-12-13","o":33.71,"h":33.98,"l":33.69,"c":33.69,"v":12700},{"d":"2013-12-16","o":33.93,"h":34.39,"l":33.93,"c":34.25,"v":17900},{"d":"2013-12-17","o":33.98,"h":33.98,"l":32.31,"c":32.83,"v":31500},{"d":"2013-12-18","o":32.86,"h":33.88,"l":32.54,"c":33.75,"v":37600},{"d":"2013-12-19","o":33.77,"h":34.85,"l":33.64,"c":34.74,"v":59600},{"d":"2013-12-20","o":34.87,"h":35.1,"l":34.31,"c":35,"v":82000},{"d":"2013-12-23","o":35.24,"h":35.3,"l":33.54,"c":34.22,"v":51800},{"d":"2013-12-24","o":34.44,"h":34.67,"l":33.8,"c":34.45,"v":17900},{"d":"2013-12-26","o":34.41,"h":35.5,"l":34.41,"c":34.69,"v":92500},{"d":"2013-12-27","o":34.85,"h":34.95,"l":34.04,"c":34.32,"v":19100},{"d":"2013-12-30","o":34.53,"h":34.86,"l":34.15,"c":34.22,"v":12200},{"d":"2013-12-31","o":34.39,"h":34.45,"l":33.86,"c":34.25,"v":29000},{"d":"2014-01-02","o":34.04,"h":34.04,"l":32.68,"c":32.7,"v":22500},{"d":"2014-01-03","o":32.69,"h":33.26,"l":32.6,"c":32.96,"v":43300},{"d":"2014-01-06","o":33,"h":33.45,"l":32.25,"c":32.3,"v":54200},{"d":"2014-01-07","o":32.31,"h":32.31,"l":31.68,"c":32.18,"v":23600},{"d":"2014-01-08","o":31.85,"h":32.28,"l":31.01,"c":31.43,"v":24200},{"d":"2014-01-09","o":31.43,"h":31.57,"l":31.01,"c":31.32,"v":17800},{"d":"2014-01-10","o":31.23,"h":31.26,"l":30.69,"c":30.98,"v":18300},{"d":"2014-01-13","o":30.69,"h":31.29,"l":30.5,"c":30.84,"v":21800},{"d":"2014-01-14","o":30.84,"h":31.27,"l":30.58,"c":31.16,"v":19200},{"d":"2014-01-15","o":31.1,"h":31.34,"l":31.03,"c":31.17,"v":31600},{"d":"2014-01-16","o":31.18,"h":31.4,"l":31.08,"c":31.3,"v":24700},{"d":"2014-01-17","o":31.37,"h":31.58,"l":31.09,"c":31.57,"v":23400},{"d":"2014-01-21","o":31.68,"h":31.84,"l":31.31,"c":31.8,"v":19900},{"d":"2014-01-22","o":31.83,"h":32.07,"l":31.49,"c":31.98,"v":20200},{"d":"2014-01-23","o":31.99,"h":32.07,"l":31.6,"c":32.04,"v":21400},{"d":"2014-01-24","o":31.75,"h":32.1,"l":31.51,"c":31.53,"v":39900},{"d":"2014-01-27","o":31.7,"h":31.77,"l":31.34,"c":31.39,"v":27000},{"d":"2014-01-28","o":31.55,"h":31.75,"l":31.42,"c":31.66,"v":30700},{"d":"2014-01-29","o":31.43,"h":31.76,"l":30.68,"c":30.95,"v":26500},{"d":"2014-01-30","o":31.02,"h":31.48,"l":31.01,"c":31.19,"v":20800},{"d":"2014-01-31","o":30.59,"h":31.28,"l":30.59,"c":30.64,"v":33300},{"d":"2014-02-03","o":30.61,"h":30.64,"l":29.01,"c":29.36,"v":60700},{"d":"2014-02-04","o":29.43,"h":30.31,"l":29.2,"c":30.01,"v":65500},{"d":"2014-02-05","o":29.9,"h":30.08,"l":29.68,"c":30,"v":20600},{"d":"2014-02-06","o":30,"h":30.47,"l":29.93,"c":30.1,"v":19100},{"d":"2014-02-07","o":30.34,"h":30.43,"l":29.91,"c":30.06,"v":33700},{"d":"2014-02-10","o":30.04,"h":30.04,"l":29.65,"c":29.96,"v":28100},{"d":"2014-02-11","o":30.05,"h":30.38,"l":29.89,"c":30.32,"v":14400},{"d":"2014-02-12","o":30.22,"h":30.36,"l":30.01,"c":30.2,"v":16900},{"d":"2014-02-13","o":30.02,"h":30.38,"l":29.77,"c":30.24,"v":18600},{"d":"2014-02-14","o":30.22,"h":30.22,"l":29.85,"c":30.04,"v":15600},{"d":"2014-02-18","o":30,"h":30.3,"l":29.69,"c":30.09,"v":33800},{"d":"2014-02-19","o":29.9,"h":30,"l":29.86,"c":29.86,"v":16600},{"d":"2014-02-20","o":29.9,"h":30.14,"l":29.8,"c":29.94,"v":17400},{"d":"2014-02-21","o":30.05,"h":30.1,"l":29.61,"c":29.9,"v":31000},{"d":"2014-02-24","o":30.06,"h":30.39,"l":30.06,"c":30.36,"v":10000},{"d":"2014-02-25","o":30.27,"h":30.9,"l":30.18,"c":30.55,"v":27000},{"d":"2014-02-26","o":30.65,"h":31.2,"l":30.3,"c":31.13,"v":22200},{"d":"2014-02-27","o":30.97,"h":31.87,"l":30.62,"c":31.57,"v":16800},{"d":"2014-02-28","o":31.7,"h":32.04,"l":31.13,"c":31.46,"v":23800},{"d":"2014-03-03","o":31.1,"h":31.38,"l":30.77,"c":30.96,"v":15000},{"d":"2014-03-04","o":31.29,"h":32.15,"l":30.75,"c":31.57,"v":44800},{"d":"2014-03-05","o":31.53,"h":32.24,"l":31.41,"c":32.13,"v":13800},{"d":"2014-03-06","o":32.11,"h":32.11,"l":31.52,"c":31.7,"v":21300},{"d":"2014-03-07","o":31.99,"h":33.07,"l":31.99,"c":32.89,"v":21700},{"d":"2014-03-10","o":32.72,"h":33.29,"l":32.5,"c":33.29,"v":14700},{"d":"2014-03-11","o":33.19,"h":33.23,"l":32.58,"c":32.63,"v":14000},{"d":"2014-03-12","o":32.59,"h":32.88,"l":32.45,"c":32.86,"v":20300},{"d":"2014-03-13","o":32.94,"h":32.99,"l":31.8,"c":32.04,"v":18700},{"d":"2014-03-14","o":32.03,"h":33.28,"l":32.03,"c":33.1,"v":16600},{"d":"2014-03-17","o":33.15,"h":33.72,"l":33.15,"c":33.27,"v":11400},{"d":"2014-03-18","o":33.5,"h":33.5,"l":33.01,"c":33.23,"v":20900},{"d":"2014-03-19","o":33.34,"h":33.49,"l":33.15,"c":33.33,"v":22200},{"d":"2014-03-20","o":33.3,"h":33.72,"l":33.22,"c":33.37,"v":14900},{"d":"2014-03-21","o":33.44,"h":33.56,"l":32.97,"c":33.29,"v":55700},{"d":"2014-03-24","o":33.42,"h":33.42,"l":33,"c":33.18,"v":25200},{"d":"2014-03-25","o":33.23,"h":33.51,"l":32.97,"c":33.22,"v":37400},{"d":"2014-03-26","o":33.54,"h":33.54,"l":32.95,"c":32.96,"v":47400},{"d":"2014-03-27","o":33.1,"h":33.1,"l":32.67,"c":32.97,"v":13100},{"d":"2014-03-28","o":32.92,"h":33.01,"l":32.41,"c":32.58,"v":14300},{"d":"2014-03-31","o":32.65,"h":33.45,"l":32.65,"c":33.25,"v":41400},{"d":"2014-04-01","o":32.44,"h":33.74,"l":32.24,"c":33.59,"v":32700},{"d":"2014-04-02","o":33.54,"h":33.99,"l":33.4,"c":33.9,"v":13600},{"d":"2014-04-03","o":34,"h":34.6,"l":33.9,"c":34.42,"v":24400},{"d":"2014-04-04","o":34.78,"h":35.04,"l":33.87,"c":33.93,"v":19400},{"d":"2014-04-07","o":33.87,"h":33.87,"l":33.03,"c":33.42,"v":17600},{"d":"2014-04-08","o":33.32,"h":34,"l":33.32,"c":33.66,"v":17000},{"d":"2014-04-09","o":33.91,"h":35.92,"l":33.91,"c":35.82,"v":48600},{"d":"2014-04-10","o":36.1,"h":36.1,"l":33.75,"c":35.02,"v":61600},{"d":"2014-04-11","o":34.6,"h":35.6,"l":34.28,"c":35.04,"v":24400},{"d":"2014-04-14","o":35.53,"h":36.1,"l":34.93,"c":35.51,"v":39200},{"d":"2014-04-15","o":35.8,"h":35.82,"l":35.13,"c":35.6,"v":93700},{"d":"2014-04-16","o":35.91,"h":35.91,"l":35.38,"c":35.53,"v":32800},{"d":"2014-04-17","o":35.46,"h":35.68,"l":35.44,"c":35.63,"v":16100},{"d":"2014-04-21","o":35.79,"h":35.79,"l":35.08,"c":35.6,"v":19300},{"d":"2014-04-22","o":35.51,"h":35.9,"l":35.45,"c":35.55,"v":16900},{"d":"2014-04-23","o":35.38,"h":35.56,"l":35.17,"c":35.51,"v":21800},{"d":"2014-04-24","o":35.74,"h":35.74,"l":35.22,"c":35.63,"v":22000},{"d":"2014-04-25","o":35.49,"h":35.75,"l":35.34,"c":35.53,"v":30300},{"d":"2014-04-28","o":35.71,"h":35.9,"l":35.35,"c":35.56,"v":28900},{"d":"2014-04-29","o":35.75,"h":35.9,"l":35.56,"c":35.75,"v":20900},{"d":"2014-04-30","o":35.56,"h":35.77,"l":35.5,"c":35.58,"v":30400},{"d":"2014-05-01","o":35.4,"h":35.71,"l":35.4,"c":35.58,"v":40300},{"d":"2014-05-02","o":35.69,"h":35.85,"l":35.49,"c":35.59,"v":66600},{"d":"2014-05-05","o":35.47,"h":35.67,"l":35.27,"c":35.43,"v":39800},{"d":"2014-05-06","o":35.37,"h":35.44,"l":35.17,"c":35.3,"v":36600},{"d":"2014-05-07","o":35.34,"h":35.4,"l":34.45,"c":35.12,"v":50400},{"d":"2014-05-08","o":35.12,"h":35.69,"l":34.87,"c":35.01,"v":28300},{"d":"2014-05-09","o":34.9,"h":35.45,"l":34.9,"c":35.43,"v":37200},{"d":"2014-05-12","o":34.55,"h":34.55,"l":32.19,"c":32.66,"v":88500},{"d":"2014-05-13","o":32.78,"h":32.78,"l":30.98,"c":31.04,"v":119500},{"d":"2014-05-14","o":31.02,"h":31.75,"l":30,"c":30.25,"v":74100},{"d":"2014-05-15","o":30.05,"h":30.36,"l":29.26,"c":29.93,"v":86500},{"d":"2014-05-16","o":29.85,"h":30.03,"l":29.5,"c":29.96,"v":50100},{"d":"2014-05-19","o":29.9,"h":30.28,"l":29.62,"c":29.92,"v":28400},{"d":"2014-05-20","o":29.93,"h":30.34,"l":29.38,"c":29.52,"v":46700},{"d":"2014-05-21","o":29.81,"h":30.34,"l":29.51,"c":29.83,"v":32700},{"d":"2014-05-22","o":29.65,"h":30,"l":29.65,"c":29.93,"v":24500},{"d":"2014-05-23","o":30.05,"h":30.4,"l":29.93,"c":30.23,"v":36200},{"d":"2014-05-27","o":30.29,"h":31.26,"l":30.29,"c":30.98,"v":22300},{"d":"2014-05-28","o":31,"h":31.35,"l":30.4,"c":30.64,"v":30600},{"d":"2014-05-29","o":31.44,"h":31.44,"l":30.16,"c":30.6,"v":39000},{"d":"2014-05-30","o":30.68,"h":31.32,"l":30.67,"c":31.02,"v":16400},{"d":"2014-06-02","o":30.93,"h":31.18,"l":30.72,"c":31.02,"v":24000},{"d":"2014-06-03","o":30.79,"h":31.15,"l":30.45,"c":30.61,"v":21400},{"d":"2014-06-04","o":30.45,"h":30.69,"l":30.35,"c":30.56,"v":13100},{"d":"2014-06-05","o":30.73,"h":31.34,"l":30.19,"c":31.2,"v":16500},{"d":"2014-06-06","o":31.37,"h":32.27,"l":31.37,"c":32.15,"v":19700},{"d":"2014-06-09","o":32.22,"h":32.6,"l":31.8,"c":32.48,"v":13700},{"d":"2014-06-10","o":32.41,"h":32.41,"l":31.62,"c":31.65,"v":9900},{"d":"2014-06-11","o":31.41,"h":31.5,"l":30.99,"c":31.3,"v":13400},{"d":"2014-06-12","o":30.5,"h":31.05,"l":30.5,"c":30.83,"v":25500},{"d":"2014-06-13","o":31.01,"h":31.15,"l":30.28,"c":30.39,"v":29800},{"d":"2014-06-16","o":30.48,"h":30.74,"l":30.24,"c":30.66,"v":19600},{"d":"2014-06-17","o":31.19,"h":31.19,"l":30.6,"c":30.91,"v":31300},{"d":"2014-06-18","o":30.87,"h":31.54,"l":30.59,"c":31.37,"v":32400},{"d":"2014-06-19","o":31.47,"h":32,"l":31.41,"c":31.94,"v":25600},{"d":"2014-06-20","o":32.09,"h":32.8,"l":31.5,"c":31.95,"v":50300},{"d":"2014-06-23","o":31.63,"h":31.83,"l":30.72,"c":31,"v":18900},{"d":"2014-06-24","o":30.75,"h":31.31,"l":30.33,"c":30.45,"v":20700},{"d":"2014-06-25","o":30.22,"h":30.35,"l":30.02,"c":30.22,"v":26500},{"d":"2014-06-26","o":30.09,"h":30.48,"l":30.09,"c":30.41,"v":8800},{"d":"2014-06-27","o":30.14,"h":31.06,"l":30.14,"c":30.96,"v":48800},{"d":"2014-06-30","o":30.8,"h":31.49,"l":30.69,"c":31.08,"v":36100},{"d":"2014-07-01","o":31.26,"h":32.71,"l":31.26,"c":32.37,"v":35200},{"d":"2014-07-02","o":32.5,"h":32.72,"l":31.85,"c":32.48,"v":65100},{"d":"2014-07-03","o":32.54,"h":32.54,"l":32.05,"c":32.18,"v":7600},{"d":"2014-07-07","o":32,"h":32,"l":31.09,"c":31.42,"v":18200},{"d":"2014-07-08","o":32.37,"h":32.37,"l":30.85,"c":31.14,"v":22500},{"d":"2014-07-09","o":31.09,"h":31.21,"l":30.95,"c":31.09,"v":9400},{"d":"2014-07-10","o":30.72,"h":30.8,"l":30.38,"c":30.67,"v":15100},{"d":"2014-07-11","o":30.55,"h":30.72,"l":30.34,"c":30.46,"v":16200},{"d":"2014-07-14","o":30.71,"h":30.97,"l":30.1,"c":30.15,"v":14500},{"d":"2014-07-15","o":30.1,"h":30.26,"l":29.35,"c":29.67,"v":20700},{"d":"2014-07-16","o":29.94,"h":29.97,"l":29.57,"c":29.81,"v":16000},{"d":"2014-07-17","o":29.78,"h":30.07,"l":29.32,"c":29.51,"v":26200},{"d":"2014-07-18","o":29.39,"h":29.62,"l":29.2,"c":29.56,"v":22200},{"d":"2014-07-21","o":29.28,"h":29.65,"l":29.26,"c":29.49,"v":31300},{"d":"2014-07-22","o":29.56,"h":29.58,"l":29.34,"c":29.47,"v":10300},{"d":"2014-07-23","o":29.46,"h":29.81,"l":29.31,"c":29.7,"v":16200},{"d":"2014-07-24","o":29.86,"h":29.9,"l":29.25,"c":29.26,"v":8600},{"d":"2014-07-25","o":29.2,"h":29.24,"l":28.47,"c":28.49,"v":30400},{"d":"2014-07-28","o":28.4,"h":28.4,"l":28,"c":28.34,"v":35900},{"d":"2014-07-29","o":28.55,"h":29.29,"l":28.55,"c":28.91,"v":30700},{"d":"2014-07-30","o":29.22,"h":29.47,"l":28.91,"c":29.3,"v":24600},{"d":"2014-07-31","o":29,"h":29.53,"l":28.99,"c":29.15,"v":33700},{"d":"2014-08-01","o":29.22,"h":29.25,"l":28.65,"c":28.74,"v":25700},{"d":"2014-08-04","o":28.78,"h":29.1,"l":28.78,"c":29,"v":18600},{"d":"2014-08-05","o":28.78,"h":29.4,"l":28.25,"c":28.34,"v":18500},{"d":"2014-08-06","o":28.27,"h":28.76,"l":28.27,"c":28.54,"v":14400},{"d":"2014-08-07","o":28.53,"h":28.55,"l":28.28,"c":28.36,"v":7200},{"d":"2014-08-08","o":28.26,"h":29.13,"l":28.26,"c":28.97,"v":21600},{"d":"2014-08-11","o":29.23,"h":31.99,"l":29.23,"c":31.86,"v":81100},{"d":"2014-08-12","o":31.6,"h":32.6,"l":31.23,"c":32.58,"v":34900},{"d":"2014-08-13","o":32.6,"h":33.27,"l":32.3,"c":33.15,"v":23700},{"d":"2014-08-14","o":33.12,"h":33.31,"l":32.43,"c":32.49,"v":29800},{"d":"2014-08-15","o":32.82,"h":32.83,"l":32.01,"c":32.62,"v":43300},{"d":"2014-08-18","o":32.89,"h":33.75,"l":32.69,"c":33.75,"v":26800},{"d":"2014-08-19","o":33.56,"h":33.71,"l":33.31,"c":33.64,"v":15800},{"d":"2014-08-20","o":33.55,"h":33.55,"l":32.91,"c":32.91,"v":14500},{"d":"2014-08-21","o":33,"h":33.5,"l":32.68,"c":33.46,"v":20000},{"d":"2014-08-22","o":33.25,"h":33.3,"l":32.26,"c":32.41,"v":24400},{"d":"2014-08-25","o":32.56,"h":32.64,"l":31.7,"c":31.93,"v":29700},{"d":"2014-08-26","o":31.91,"h":32.27,"l":31.61,"c":31.91,"v":32300},{"d":"2014-08-27","o":31.98,"h":32.46,"l":31.9,"c":32.42,"v":11900},{"d":"2014-08-28","o":32.32,"h":32.5,"l":31.95,"c":32.12,"v":24600},{"d":"2014-08-29","o":32.17,"h":32.94,"l":32.05,"c":32.92,"v":21200},{"d":"2014-09-02","o":32.96,"h":33.22,"l":32.81,"c":33.14,"v":24100},{"d":"2014-09-03","o":33.22,"h":33.39,"l":33.06,"c":33.13,"v":40500},{"d":"2014-09-04","o":33.22,"h":33.43,"l":33.2,"c":33.35,"v":22700},{"d":"2014-09-05","o":33.25,"h":33.3,"l":33,"c":33.02,"v":15400},{"d":"2014-09-08","o":33.09,"h":33.65,"l":33.01,"c":33.54,"v":14400},{"d":"2014-09-09","o":33.4,"h":33.4,"l":33.05,"c":33.1,"v":30900},{"d":"2014-09-10","o":33.02,"h":33.15,"l":32.96,"c":33.01,"v":9600},{"d":"2014-09-11","o":32.94,"h":33.1,"l":32.78,"c":32.94,"v":30000},{"d":"2014-09-12","o":32.75,"h":33.09,"l":32.72,"c":33.01,"v":37900},{"d":"2014-09-15","o":33.33,"h":33.7,"l":32.78,"c":32.9,"v":20400},{"d":"2014-09-16","o":32.9,"h":32.95,"l":32.74,"c":32.89,"v":24000},{"d":"2014-09-17","o":32.87,"h":33.14,"l":32.68,"c":32.96,"v":37600},{"d":"2014-09-18","o":32.98,"h":33.05,"l":32.91,"c":33,"v":20900},{"d":"2014-09-19","o":33.04,"h":33.42,"l":32.25,"c":32.62,"v":32900},{"d":"2014-09-22","o":32.3,"h":32.72,"l":31.8,"c":32.02,"v":159900},{"d":"2014-09-23","o":32.01,"h":32.19,"l":31.84,"c":32.19,"v":42100},{"d":"2014-09-24","o":32.13,"h":32.35,"l":32.01,"c":32.31,"v":22900},{"d":"2014-09-25","o":32.34,"h":32.34,"l":32,"c":32.22,"v":43500},{"d":"2014-09-26","o":32.22,"h":32.36,"l":31.58,"c":32.25,"v":17500},{"d":"2014-09-29","o":31.86,"h":32.29,"l":31.76,"c":32.01,"v":19500},{"d":"2014-09-30","o":32.12,"h":32.19,"l":31.73,"c":32.14,"v":61300},{"d":"2014-10-01","o":31.62,"h":32.22,"l":31.45,"c":31.76,"v":27100},{"d":"2014-10-02","o":31.85,"h":32.81,"l":31.72,"c":32.3,"v":24200},{"d":"2014-10-03","o":32.67,"h":32.71,"l":32.01,"c":32.27,"v":16100},{"d":"2014-10-06","o":32.42,"h":32.82,"l":32.18,"c":32.31,"v":16100},{"d":"2014-10-07","o":32.03,"h":32.4,"l":32,"c":32.22,"v":24300},{"d":"2014-10-08","o":32.11,"h":32.93,"l":31.5,"c":32.82,"v":55400},{"d":"2014-10-09","o":32.49,"h":32.69,"l":32.19,"c":32.32,"v":31700},{"d":"2014-10-10","o":32.13,"h":33.16,"l":32.12,"c":32.6,"v":31300},{"d":"2014-10-13","o":32.7,"h":33.84,"l":32.43,"c":32.89,"v":39700},{"d":"2014-10-14","o":32.95,"h":33.42,"l":32.5,"c":32.81,"v":66200},{"d":"2014-10-15","o":32.32,"h":32.32,"l":30.82,"c":31.15,"v":94900},{"d":"2014-10-16","o":31.15,"h":31.99,"l":31.1,"c":31.79,"v":39800},{"d":"2014-10-17","o":32.23,"h":32.23,"l":31.15,"c":31.28,"v":26300},{"d":"2014-10-20","o":31.33,"h":31.54,"l":30.9,"c":31.05,"v":28200},{"d":"2014-10-21","o":31.07,"h":31.25,"l":30.88,"c":31.06,"v":29300},{"d":"2014-10-22","o":31.01,"h":31.37,"l":30.85,"c":30.94,"v":27000},{"d":"2014-10-23","o":31,"h":31.2,"l":30.9,"c":31.09,"v":24000},{"d":"2014-10-24","o":31.19,"h":31.2,"l":31,"c":31.04,"v":16400},{"d":"2014-10-27","o":30.87,"h":31.07,"l":30.67,"c":31.02,"v":19600},{"d":"2014-10-28","o":31.18,"h":32.25,"l":31.16,"c":32.15,"v":42800},{"d":"2014-10-29","o":32.06,"h":32.06,"l":31.44,"c":31.6,"v":22800},{"d":"2014-10-30","o":31.57,"h":32.44,"l":31.55,"c":32.41,"v":20300},{"d":"2014-10-31","o":32.92,"h":33.44,"l":32.79,"c":33.3,"v":56000},{"d":"2014-11-03","o":33.33,"h":33.82,"l":33.33,"c":33.7,"v":21600},{"d":"2014-11-04","o":33.61,"h":33.87,"l":33.33,"c":33.55,"v":44000},{"d":"2014-11-05","o":33.89,"h":33.89,"l":33.26,"c":33.53,"v":16300},{"d":"2014-11-06","o":33.27,"h":33.86,"l":33.19,"c":33.82,"v":10400},{"d":"2014-11-07","o":33.81,"h":33.98,"l":33,"c":33.72,"v":201800},{"d":"2014-11-10","o":33.81,"h":34.47,"l":31.87,"c":32.79,"v":61400},{"d":"2014-11-11","o":32.58,"h":32.91,"l":32,"c":32.5,"v":48500},{"d":"2014-11-12","o":32.11,"h":33.05,"l":32.11,"c":32.8,"v":162000},{"d":"2014-11-13","o":32.67,"h":32.67,"l":30.42,"c":30.48,"v":89500},{"d":"2014-11-14","o":30.37,"h":30.59,"l":30.13,"c":30.22,"v":20600},{"d":"2014-11-17","o":30.5,"h":30.5,"l":30.2,"c":30.42,"v":25500},{"d":"2014-11-18","o":30.59,"h":30.59,"l":29.71,"c":29.76,"v":47300},{"d":"2014-11-19","o":29.67,"h":29.74,"l":29.35,"c":29.65,"v":22100},{"d":"2014-11-20","o":29.35,"h":29.75,"l":29.35,"c":29.65,"v":61400},{"d":"2014-11-21","o":30,"h":30.04,"l":29.6,"c":29.81,"v":23600},{"d":"2014-11-24","o":29.85,"h":30.1,"l":29.85,"c":30,"v":19800},{"d":"2014-11-25","o":29.98,"h":30.86,"l":29.98,"c":30.76,"v":30600},{"d":"2014-11-26","o":30.8,"h":31.95,"l":30.76,"c":31.63,"v":63600},{"d":"2014-11-28","o":31.49,"h":31.7,"l":30.19,"c":30.41,"v":59800},{"d":"2014-12-01","o":30.4,"h":30.6,"l":29.33,"c":29.37,"v":37300},{"d":"2014-12-02","o":29.55,"h":29.55,"l":28.89,"c":29.05,"v":37100},{"d":"2014-12-03","o":28.92,"h":29.51,"l":28.21,"c":29.37,"v":28800},{"d":"2014-12-04","o":29.16,"h":29.34,"l":28.52,"c":29.23,"v":22900},{"d":"2014-12-05","o":29.23,"h":29.99,"l":29,"c":29.08,"v":38800},{"d":"2014-12-08","o":28.91,"h":29.2,"l":28.31,"c":28.48,"v":24000},{"d":"2014-12-09","o":28.14,"h":28.99,"l":28.14,"c":28.94,"v":58400},{"d":"2014-12-10","o":28.92,"h":29,"l":28.01,"c":28.08,"v":24900},{"d":"2014-12-11","o":28.17,"h":28.39,"l":27.48,"c":27.52,"v":24400},{"d":"2014-12-12","o":27.16,"h":27.37,"l":26.22,"c":26.4,"v":68900},{"d":"2014-12-15","o":26.7,"h":26.8,"l":26.37,"c":26.55,"v":27900},{"d":"2014-12-16","o":26.53,"h":27.87,"l":26.53,"c":27.38,"v":28200},{"d":"2014-12-17","o":27.44,"h":28.93,"l":27.15,"c":28.66,"v":48200},{"d":"2014-12-18","o":29.11,"h":29.29,"l":28.67,"c":29.25,"v":78800},{"d":"2014-12-19","o":29.12,"h":29.81,"l":28.98,"c":29.25,"v":78800},{"d":"2014-12-22","o":29.19,"h":29.23,"l":28.78,"c":28.94,"v":26100},{"d":"2014-12-23","o":29.15,"h":29.55,"l":29.15,"c":29.28,"v":24100},{"d":"2014-12-24","o":29.38,"h":29.38,"l":29.11,"c":29.2,"v":16100},{"d":"2014-12-26","o":29.28,"h":29.28,"l":28.51,"c":28.7,"v":17500},{"d":"2014-12-29","o":28.76,"h":29.01,"l":28.74,"c":29.01,"v":16000},{"d":"2014-12-30","o":29.05,"h":30.25,"l":28.9,"c":30.09,"v":49700},{"d":"2014-12-31","o":30.29,"h":31.12,"l":30.1,"c":30.34,"v":35200},{"d":"2015-01-02","o":30.29,"h":30.3,"l":29.01,"c":29.05,"v":26800},{"d":"2015-01-05","o":28.98,"h":29.38,"l":28.37,"c":28.47,"v":46300},{"d":"2015-01-06","o":28.54,"h":28.6,"l":27.16,"c":27.63,"v":25200},{"d":"2015-01-07","o":27.99,"h":28.76,"l":27.12,"c":27.57,"v":20600},{"d":"2015-01-08","o":27.68,"h":27.85,"l":27.15,"c":27.29,"v":51500},{"d":"2015-01-09","o":27.05,"h":27.23,"l":26.84,"c":26.93,"v":30000},{"d":"2015-01-12","o":26.92,"h":27.19,"l":26.52,"c":26.63,"v":22900},{"d":"2015-01-13","o":26.82,"h":27.17,"l":26.53,"c":26.73,"v":28800},{"d":"2015-01-14","o":26.57,"h":27.46,"l":26.56,"c":27.28,"v":26000},{"d":"2015-01-15","o":27.31,"h":28.31,"l":26.9,"c":28.06,"v":65000},{"d":"2015-01-16","o":27.93,"h":28.86,"l":27.9,"c":28.73,"v":30500},{"d":"2015-01-20","o":28.83,"h":29,"l":28.41,"c":28.44,"v":40400},{"d":"2015-01-21","o":28.25,"h":28.41,"l":27.54,"c":27.63,"v":15300},{"d":"2015-01-22","o":27.67,"h":28.61,"l":27.5,"c":28.28,"v":19400},{"d":"2015-01-23","o":28.2,"h":28.2,"l":27.9,"c":27.98,"v":10800},{"d":"2015-01-26","o":27.96,"h":28.24,"l":27.75,"c":28.17,"v":16800},{"d":"2015-01-27","o":28,"h":28.03,"l":27.35,"c":27.42,"v":19200},{"d":"2015-01-28","o":27.44,"h":27.44,"l":26.12,"c":26.43,"v":35400},{"d":"2015-01-29","o":26.64,"h":27.47,"l":26.2,"c":27.43,"v":25700},{"d":"2015-01-30","o":27.17,"h":27.75,"l":27.16,"c":27.55,"v":32400},{"d":"2015-02-02","o":27.46,"h":28.15,"l":27.29,"c":28.04,"v":47100},{"d":"2015-02-03","o":28.42,"h":29.74,"l":28.42,"c":29.51,"v":34000},{"d":"2015-02-04","o":29.2,"h":29.64,"l":29.2,"c":29.4,"v":28300},{"d":"2015-02-05","o":29.7,"h":30.5,"l":29.35,"c":30.43,"v":81300},{"d":"2015-02-06","o":30.58,"h":30.93,"l":30.02,"c":30.14,"v":27300},{"d":"2015-02-09","o":30.17,"h":31.18,"l":30.13,"c":30.63,"v":61800},{"d":"2015-02-10","o":31.05,"h":31.07,"l":30.25,"c":30.59,"v":67900},{"d":"2015-02-11","o":30.51,"h":31.03,"l":30.4,"c":30.99,"v":41500},{"d":"2015-02-12","o":31.17,"h":31.99,"l":31.06,"c":31.93,"v":44300},{"d":"2015-02-13","o":31.93,"h":32.45,"l":31.85,"c":32.35,"v":67000},{"d":"2015-02-17","o":32.45,"h":32.8,"l":32.15,"c":32.55,"v":25000},{"d":"2015-02-18","o":32.69,"h":32.77,"l":32.23,"c":32.57,"v":20800},{"d":"2015-02-19","o":32.39,"h":32.91,"l":32.39,"c":32.8,"v":11600},{"d":"2015-02-20","o":32.9,"h":32.9,"l":32.25,"c":32.58,"v":28400},{"d":"2015-02-23","o":32.6,"h":32.6,"l":32.08,"c":32.24,"v":19900},{"d":"2015-02-24","o":32.23,"h":32.79,"l":32.23,"c":32.68,"v":11000},{"d":"2015-02-25","o":32.78,"h":32.78,"l":32.01,"c":32.06,"v":15500},{"d":"2015-02-26","o":32,"h":32.24,"l":31.52,"c":31.59,"v":13900},{"d":"2015-02-27","o":31.58,"h":32.16,"l":31.3,"c":31.94,"v":16000},{"d":"2015-03-02","o":31.89,"h":32.43,"l":31.89,"c":32.4,"v":11100},{"d":"2015-03-03","o":32.17,"h":32.46,"l":32.14,"c":32.32,"v":14500},{"d":"2015-03-04","o":32.35,"h":32.37,"l":31.45,"c":31.67,"v":20300},{"d":"2015-03-05","o":31.59,"h":32.2,"l":31.34,"c":32.19,"v":31400},{"d":"2015-03-06","o":31.9,"h":32.94,"l":31.9,"c":32.79,"v":34600},{"d":"2015-03-09","o":32.66,"h":32.95,"l":32.66,"c":32.77,"v":17700},{"d":"2015-03-10","o":32.47,"h":32.5,"l":32.1,"c":32.17,"v":35600},{"d":"2015-03-11","o":32.39,"h":32.39,"l":31.33,"c":31.42,"v":20200},{"d":"2015-03-12","o":31.29,"h":32.29,"l":31.29,"c":32.18,"v":17700},{"d":"2015-03-13","o":32.29,"h":32.39,"l":31.7,"c":32.16,"v":25200},{"d":"2015-03-16","o":32.5,"h":32.95,"l":30.19,"c":30.49,"v":57300},{"d":"2015-03-17","o":30.39,"h":30.39,"l":28.5,"c":28.52,"v":49000},{"d":"2015-03-18","o":28.83,"h":28.83,"l":27.76,"c":28.39,"v":26100},{"d":"2015-03-19","o":28.17,"h":28.4,"l":27.75,"c":27.93,"v":25600},{"d":"2015-03-20","o":28,"h":28.08,"l":27.55,"c":27.99,"v":56700},{"d":"2015-03-23","o":28.1,"h":28.1,"l":27.74,"c":27.96,"v":30200},{"d":"2015-03-24","o":28,"h":28.17,"l":27.95,"c":27.97,"v":59300},{"d":"2015-03-25","o":27.9,"h":29.24,"l":27.87,"c":28.18,"v":87300},{"d":"2015-03-26","o":28.17,"h":28.25,"l":27.85,"c":27.9,"v":35300},{"d":"2015-03-27","o":27.84,"h":27.94,"l":27.55,"c":27.75,"v":34900},{"d":"2015-03-30","o":27.84,"h":28.05,"l":27.5,"c":27.97,"v":38500},{"d":"2015-03-31","o":27.97,"h":28.38,"l":27.92,"c":28.19,"v":121500},{"d":"2015-04-01","o":28.29,"h":32.49,"l":28.29,"c":32.39,"v":154800},{"d":"2015-04-02","o":32.13,"h":32.94,"l":31.41,"c":32.39,"v":72500},{"d":"2015-04-06","o":32.1,"h":32.73,"l":31.98,"c":32.41,"v":42600},{"d":"2015-04-07","o":32.23,"h":32.5,"l":32.09,"c":32.2,"v":20300},{"d":"2015-04-08","o":32.12,"h":32.19,"l":31.5,"c":31.68,"v":21900},{"d":"2015-04-09","o":31.48,"h":31.91,"l":30.81,"c":31.6,"v":49300},{"d":"2015-04-10","o":31.7,"h":32.45,"l":31,"c":31.13,"v":92600},{"d":"2015-04-13","o":31.33,"h":31.45,"l":31.11,"c":31.15,"v":34800},{"d":"2015-04-14","o":31.25,"h":31.25,"l":30.87,"c":31,"v":34300},{"d":"2015-04-15","o":31.29,"h":31.29,"l":30.89,"c":31.03,"v":27700},{"d":"2015-04-16","o":31,"h":31.2,"l":30.7,"c":31.19,"v":25400},{"d":"2015-04-17","o":30.98,"h":31.17,"l":30.72,"c":30.87,"v":19900},{"d":"2015-04-20","o":30.87,"h":31.08,"l":30.77,"c":30.99,"v":30300},{"d":"2015-04-21","o":30.96,"h":31.1,"l":30.49,"c":31.01,"v":30500},{"d":"2015-04-22","o":30.97,"h":31.97,"l":30.84,"c":31.79,"v":18400},{"d":"2015-04-23","o":31.8,"h":32.09,"l":31.7,"c":31.94,"v":30300},{"d":"2015-04-24","o":31.88,"h":32.35,"l":31.64,"c":32.35,"v":15900},{"d":"2015-04-27","o":32.17,"h":32.8,"l":32.14,"c":32.46,"v":54300},{"d":"2015-04-28","o":32.49,"h":32.73,"l":32.4,"c":32.61,"v":22600},{"d":"2015-04-29","o":32.38,"h":32.38,"l":31.72,"c":32.17,"v":20300},{"d":"2015-04-30","o":31.97,"h":31.99,"l":31.11,"c":31.44,"v":38800},{"d":"2015-05-01","o":31.35,"h":31.95,"l":30.73,"c":31.6,"v":72200},{"d":"2015-05-04","o":31.51,"h":32.33,"l":31.44,"c":32.17,"v":66800},{"d":"2015-05-05","o":31.93,"h":32.64,"l":31.82,"c":32.44,"v":75100},{"d":"2015-05-06","o":32.4,"h":32.4,"l":31.82,"c":32.11,"v":27300},{"d":"2015-05-07","o":31.99,"h":32.2,"l":31.7,"c":32,"v":47800},{"d":"2015-05-08","o":32.37,"h":32.48,"l":31.94,"c":32.36,"v":22300},{"d":"2015-05-11","o":32.76,"h":33.49,"l":32.76,"c":32.9,"v":32900},{"d":"2015-05-12","o":32.96,"h":33.4,"l":32.23,"c":32.99,"v":41200},{"d":"2015-05-13","o":33.17,"h":33.17,"l":32.66,"c":33.01,"v":316900},{"d":"2015-05-14","o":33.01,"h":33.14,"l":32.78,"c":32.9,"v":41100},{"d":"2015-05-15","o":32.92,"h":32.97,"l":32.26,"c":32.54,"v":60600},{"d":"2015-05-18","o":32.47,"h":32.71,"l":32.35,"c":32.47,"v":66700},{"d":"2015-05-19","o":32.64,"h":32.64,"l":32.2,"c":32.49,"v":29100},{"d":"2015-05-20","o":32.6,"h":32.75,"l":32.27,"c":32.48,"v":37900},{"d":"2015-05-21","o":32.49,"h":32.63,"l":32.28,"c":32.5,"v":20300},{"d":"2015-05-22","o":32.5,"h":32.53,"l":31.4,"c":31.67,"v":93900},{"d":"2015-05-26","o":31.51,"h":31.52,"l":29.76,"c":30.75,"v":82700},{"d":"2015-05-27","o":30.88,"h":32.37,"l":30.75,"c":32.11,"v":46100},{"d":"2015-05-28","o":31.94,"h":32.25,"l":31.55,"c":31.88,"v":26300},{"d":"2015-05-29","o":31.82,"h":32.02,"l":31.51,"c":31.57,"v":23400},{"d":"2015-06-01","o":31.89,"h":32,"l":30.89,"c":31.69,"v":28500},{"d":"2015-06-02","o":31.69,"h":31.94,"l":31.1,"c":31.16,"v":40700},{"d":"2015-06-03","o":31,"h":31.69,"l":30.75,"c":31.49,"v":50800},{"d":"2015-06-04","o":31.25,"h":31.51,"l":30.93,"c":31.32,"v":20100},{"d":"2015-06-05","o":31.19,"h":31.5,"l":30.97,"c":31.31,"v":36500},{"d":"2015-06-08","o":31.25,"h":31.54,"l":31.09,"c":31.48,"v":39800},{"d":"2015-06-09","o":31.5,"h":31.63,"l":31.22,"c":31.43,"v":25500},{"d":"2015-06-10","o":31.69,"h":32.16,"l":31.52,"c":31.88,"v":40900},{"d":"2015-06-11","o":31.79,"h":31.83,"l":31.34,"c":31.47,"v":25100},{"d":"2015-06-12","o":31.28,"h":31.5,"l":31.16,"c":31.42,"v":16400},{"d":"2015-06-15","o":30.99,"h":31.5,"l":30.9,"c":31.09,"v":30700},{"d":"2015-06-16","o":31.06,"h":31.16,"l":30.84,"c":30.9,"v":39300},{"d":"2015-06-17","o":30.9,"h":31.16,"l":30.54,"c":30.61,"v":24200},{"d":"2015-06-18","o":30.76,"h":30.95,"l":30.24,"c":30.5,"v":32000},{"d":"2015-06-19","o":30.6,"h":31.23,"l":30.43,"c":30.9,"v":104200},{"d":"2015-06-22","o":31.13,"h":31.15,"l":30.87,"c":30.94,"v":18300},{"d":"2015-06-23","o":30.81,"h":30.97,"l":30.26,"c":30.48,"v":45400},{"d":"2015-06-24","o":30.48,"h":30.6,"l":30.24,"c":30.33,"v":32400},{"d":"2015-06-25","o":30.38,"h":30.39,"l":30.15,"c":30.24,"v":23200},{"d":"2015-06-26","o":30.39,"h":30.39,"l":30,"c":30.3,"v":91000},{"d":"2015-06-29","o":30,"h":30.19,"l":29.59,"c":29.7,"v":29700},{"d":"2015-06-30","o":30,"h":30,"l":29.01,"c":29.06,"v":22900},{"d":"2015-07-01","o":29.51,"h":29.66,"l":29.02,"c":29.23,"v":36000},{"d":"2015-07-02","o":29.25,"h":29.53,"l":29,"c":29.48,"v":18500},{"d":"2015-07-06","o":29.19,"h":29.64,"l":29.05,"c":29.47,"v":28100},{"d":"2015-07-07","o":29.43,"h":29.43,"l":28.41,"c":28.57,"v":25800},{"d":"2015-07-08","o":28.42,"h":28.53,"l":28.39,"c":28.42,"v":26200},{"d":"2015-07-09","o":28.71,"h":29.05,"l":28.4,"c":28.43,"v":26100},{"d":"2015-07-10","o":28.75,"h":28.98,"l":28.52,"c":28.66,"v":23300},{"d":"2015-07-13","o":28.57,"h":28.93,"l":28.52,"c":28.56,"v":20300},{"d":"2015-07-14","o":28.46,"h":28.66,"l":28.42,"c":28.51,"v":23100},{"d":"2015-07-15","o":28.65,"h":28.65,"l":28.41,"c":28.43,"v":14100},{"d":"2015-07-16","o":28.52,"h":28.52,"l":28.3,"c":28.37,"v":15900},{"d":"2015-07-17","o":28.37,"h":28.37,"l":28.21,"c":28.24,"v":21100},{"d":"2015-07-20","o":28.37,"h":28.37,"l":28,"c":28.04,"v":16300},{"d":"2015-07-21","o":28.21,"h":28.44,"l":28,"c":28.04,"v":18100},{"d":"2015-07-22","o":28.23,"h":28.24,"l":27.55,"c":27.65,"v":16700},{"d":"2015-07-23","o":27.78,"h":27.78,"l":26.64,"c":26.7,"v":32600},{"d":"2015-07-24","o":26.73,"h":26.8,"l":26.5,"c":26.63,"v":29000},{"d":"2015-07-27","o":26.45,"h":26.45,"l":26.1,"c":26.19,"v":10600},{"d":"2015-07-28","o":26.24,"h":26.43,"l":26,"c":26.1,"v":26100},{"d":"2015-07-29","o":26.22,"h":27.59,"l":26.2,"c":27.51,"v":33700},{"d":"2015-07-30","o":27.49,"h":27.51,"l":26.82,"c":26.82,"v":12600},{"d":"2015-07-31","o":26.91,"h":26.91,"l":26.33,"c":26.75,"v":29300},{"d":"2015-08-03","o":26.69,"h":26.92,"l":26.5,"c":26.67,"v":23600},{"d":"2015-08-04","o":26.63,"h":26.63,"l":26,"c":26.1,"v":19200},{"d":"2015-08-05","o":26.15,"h":26.37,"l":25.88,"c":26.08,"v":19100},{"d":"2015-08-06","o":25.95,"h":26.06,"l":25.85,"c":25.86,"v":16700},{"d":"2015-08-07","o":25.77,"h":25.94,"l":25.44,"c":25.91,"v":23900},{"d":"2015-08-10","o":26,"h":28.81,"l":26,"c":28.25,"v":60800},{"d":"2015-08-11","o":27.96,"h":27.96,"l":26,"c":26.04,"v":34900},{"d":"2015-08-12","o":26,"h":26.03,"l":24.85,"c":25.25,"v":47800},{"d":"2015-08-13","o":25.29,"h":25.29,"l":24.65,"c":24.71,"v":40100},{"d":"2015-08-14","o":24.64,"h":26.75,"l":24.62,"c":26.72,"v":71500},{"d":"2015-08-17","o":26.56,"h":26.56,"l":25.26,"c":25.51,"v":23500},{"d":"2015-08-18","o":25.42,"h":25.53,"l":24.89,"c":25.39,"v":28100},{"d":"2015-08-19","o":25.23,"h":25.4,"l":24.92,"c":25.21,"v":27500},{"d":"2015-08-20","o":25.2,"h":25.2,"l":24.79,"c":24.99,"v":28300},{"d":"2015-08-21","o":24.3,"h":25.17,"l":24.3,"c":24.81,"v":45000},{"d":"2015-08-24","o":23.25,"h":24.4,"l":23.25,"c":24.15,"v":42900},{"d":"2015-08-25","o":24.84,"h":24.84,"l":22.89,"c":22.98,"v":40900},{"d":"2015-08-26","o":23.48,"h":24.2,"l":22.8,"c":24.09,"v":64200},{"d":"2015-08-27","o":24.65,"h":24.65,"l":23.37,"c":23.66,"v":28100},{"d":"2015-08-28","o":23.5,"h":23.55,"l":23,"c":23.17,"v":31500},{"d":"2015-08-31","o":23.22,"h":23.71,"l":22.45,"c":23.67,"v":43400},{"d":"2015-09-01","o":23.3,"h":23.4,"l":22.3,"c":22.57,"v":38300},{"d":"2015-09-02","o":22.78,"h":23.19,"l":22.51,"c":22.93,"v":24600},{"d":"2015-09-03","o":23.01,"h":23.29,"l":22.81,"c":22.91,"v":23300},{"d":"2015-09-04","o":22.78,"h":22.78,"l":22.03,"c":22.41,"v":31300},{"d":"2015-09-08","o":22.63,"h":23.19,"l":22.52,"c":23.02,"v":48400},{"d":"2015-09-09","o":23.22,"h":26.42,"l":23.22,"c":25.74,"v":87400},{"d":"2015-09-10","o":25.65,"h":26.69,"l":25.65,"c":26.31,"v":78200},{"d":"2015-09-11","o":26.11,"h":27.97,"l":26.11,"c":26.83,"v":59700},{"d":"2015-09-14","o":26.77,"h":26.79,"l":26.2,"c":26.5,"v":36100},{"d":"2015-09-15","o":26.44,"h":27.45,"l":26.4,"c":27.26,"v":31600},{"d":"2015-09-16","o":27.25,"h":27.43,"l":27.25,"c":27.34,"v":35700},{"d":"2015-09-17","o":27.19,"h":27.5,"l":27.05,"c":27.21,"v":36800},{"d":"2015-09-18","o":26.83,"h":28.44,"l":26.62,"c":28.39,"v":99100},{"d":"2015-09-21","o":28.28,"h":28.6,"l":27.84,"c":28.35,"v":48500},{"d":"2015-09-22","o":28.21,"h":28.32,"l":27.4,"c":27.45,"v":41600},{"d":"2015-09-23","o":27.69,"h":27.93,"l":26.92,"c":27.38,"v":56800},{"d":"2015-09-24","o":27.02,"h":28,"l":27.02,"c":27.67,"v":55800},{"d":"2015-09-25","o":27.99,"h":27.99,"l":27.25,"c":27.38,"v":48200},{"d":"2015-09-28","o":27.26,"h":27.27,"l":26.79,"c":26.84,"v":30800},{"d":"2015-09-29","o":26.86,"h":26.86,"l":25.74,"c":26.34,"v":37800},{"d":"2015-09-30","o":26.59,"h":26.59,"l":25.84,"c":25.93,"v":78000},{"d":"2015-10-01","o":26.07,"h":26.07,"l":25.46,"c":25.75,"v":29200},{"d":"2015-10-02","o":25.6,"h":25.75,"l":24.95,"c":25.67,"v":26700},{"d":"2015-10-05","o":25.73,"h":27.5,"l":25.73,"c":27.2,"v":24400},{"d":"2015-10-06","o":27.4,"h":27.52,"l":27.26,"c":27.44,"v":25400},{"d":"2015-10-07","o":27.36,"h":28.21,"l":27.18,"c":27.27,"v":32300},{"d":"2015-10-08","o":27.17,"h":27.55,"l":27.15,"c":27.54,"v":22300},{"d":"2015-10-09","o":27.62,"h":27.87,"l":27.57,"c":27.81,"v":14200},{"d":"2015-10-12","o":27.75,"h":28.65,"l":27.56,"c":28.57,"v":28600},{"d":"2015-10-13","o":28.35,"h":28.68,"l":28,"c":28.08,"v":24200},{"d":"2015-10-14","o":28.26,"h":28.48,"l":27.9,"c":28.33,"v":27000},{"d":"2015-10-15","o":28.42,"h":29.67,"l":28.25,"c":29.65,"v":29300},{"d":"2015-10-16","o":29.74,"h":29.79,"l":29.12,"c":29.39,"v":20700},{"d":"2015-10-19","o":29.25,"h":29.5,"l":29.22,"c":29.38,"v":22900},{"d":"2015-10-20","o":29.47,"h":29.94,"l":29.4,"c":29.73,"v":17900},{"d":"2015-10-21","o":29.84,"h":30.17,"l":29.32,"c":29.4,"v":52200},{"d":"2015-10-22","o":28.85,"h":30,"l":28.85,"c":30,"v":16800},{"d":"2015-10-23","o":30.15,"h":30.34,"l":29.71,"c":30.04,"v":49200},{"d":"2015-10-26","o":29.76,"h":30.21,"l":28.83,"c":28.99,"v":20900},{"d":"2015-10-27","o":28.94,"h":29.25,"l":28.74,"c":28.96,"v":40800},{"d":"2015-10-28","o":29.07,"h":30.77,"l":29.03,"c":30.74,"v":46400},{"d":"2015-10-29","o":30.43,"h":30.62,"l":29.54,"c":29.72,"v":25600},{"d":"2015-10-30","o":29.7,"h":29.7,"l":28.8,"c":29.36,"v":35800},{"d":"2015-11-02","o":29.39,"h":30.88,"l":29.39,"c":30.73,"v":38000},{"d":"2015-11-03","o":30.58,"h":30.92,"l":29.89,"c":29.93,"v":47700},{"d":"2015-11-04","o":30.07,"h":30.08,"l":29.84,"c":30,"v":29200},{"d":"2015-11-05","o":30.4,"h":30.4,"l":29.77,"c":30.11,"v":20400},{"d":"2015-11-06","o":30.24,"h":30.46,"l":29.91,"c":30.18,"v":27000},{"d":"2015-11-09","o":30.27,"h":30.81,"l":29.86,"c":30.25,"v":23700},{"d":"2015-11-10","o":30,"h":30.42,"l":29.95,"c":30.4,"v":19900},{"d":"2015-11-11","o":30.56,"h":31.25,"l":30.3,"c":30.67,"v":60200},{"d":"2015-11-12","o":30.45,"h":30.45,"l":29.7,"c":29.76,"v":23500},{"d":"2015-11-13","o":29.55,"h":30.09,"l":29.2,"c":29.96,"v":25000},{"d":"2015-11-16","o":29.65,"h":30.1,"l":29.27,"c":30,"v":28400},{"d":"2015-11-17","o":30.18,"h":30.33,"l":29.33,"c":29.4,"v":23200},{"d":"2015-11-18","o":29.41,"h":30.11,"l":29.41,"c":30.07,"v":32000},{"d":"2015-11-19","o":30,"h":30.1,"l":29.58,"c":29.8,"v":26900},{"d":"2015-11-20","o":29.98,"h":30.66,"l":29.89,"c":29.99,"v":36400},{"d":"2015-11-23","o":29.87,"h":30,"l":29.43,"c":29.85,"v":38500},{"d":"2015-11-24","o":29.57,"h":29.98,"l":29.38,"c":29.87,"v":20100},{"d":"2015-11-25","o":29.76,"h":30.16,"l":29,"c":29.98,"v":69500},{"d":"2015-11-27","o":29.88,"h":30.4,"l":29.75,"c":30.16,"v":45800},{"d":"2015-11-30","o":30.34,"h":30.34,"l":29.93,"c":29.97,"v":75800},{"d":"2015-12-01","o":30.3,"h":30.3,"l":29.64,"c":30.1,"v":47900},{"d":"2015-12-02","o":30.17,"h":30.24,"l":29.9,"c":30.05,"v":71900},{"d":"2015-12-03","o":30.48,"h":32.68,"l":30.31,"c":31.64,"v":228300},{"d":"2015-12-04","o":31.61,"h":32.39,"l":30.4,"c":31.22,"v":73800},{"d":"2015-12-07","o":31.11,"h":31.25,"l":30.65,"c":30.87,"v":68600},{"d":"2015-12-08","o":30.71,"h":31.15,"l":30.42,"c":30.8,"v":24500},{"d":"2015-12-09","o":30.83,"h":31.2,"l":30.8,"c":30.95,"v":55600},{"d":"2015-12-10","o":31.1,"h":32.37,"l":30.98,"c":32.07,"v":57200},{"d":"2015-12-11","o":31.45,"h":31.75,"l":30.87,"c":30.88,"v":54700},{"d":"2015-12-14","o":30.65,"h":31,"l":29.62,"c":29.91,"v":47900},{"d":"2015-12-15","o":30.05,"h":31.04,"l":29.26,"c":30.94,"v":60000},{"d":"2015-12-16","o":31.06,"h":32.26,"l":31.01,"c":32.11,"v":66200},{"d":"2015-12-17","o":31.98,"h":32.94,"l":31.63,"c":32.34,"v":41200},{"d":"2015-12-18","o":32.22,"h":32.75,"l":31.51,"c":32.33,"v":129100},{"d":"2015-12-21","o":32.67,"h":32.7,"l":31.53,"c":32.33,"v":56800},{"d":"2015-12-22","o":32.13,"h":32.88,"l":31.87,"c":32.68,"v":53400},{"d":"2015-12-23","o":32.57,"h":32.85,"l":32.26,"c":32.77,"v":26200},{"d":"2015-12-24","o":32.67,"h":32.67,"l":31.83,"c":32.34,"v":31100},{"d":"2015-12-28","o":32.12,"h":32.38,"l":31.53,"c":31.79,"v":29000},{"d":"2015-12-29","o":31.94,"h":32.85,"l":31.83,"c":32.69,"v":24500},{"d":"2015-12-30","o":32.54,"h":32.69,"l":32.19,"c":32.32,"v":23900},{"d":"2015-12-31","o":32.33,"h":32.43,"l":31.52,"c":31.57,"v":37800},{"d":"2016-01-04","o":30.88,"h":31.84,"l":30.35,"c":31.54,"v":44200},{"d":"2016-01-05","o":31.72,"h":32.03,"l":31.34,"c":31.87,"v":39600},{"d":"2016-01-06","o":31.53,"h":34.34,"l":31.53,"c":33.92,"v":151900},{"d":"2016-01-07","o":33.4,"h":33.82,"l":32.52,"c":32.69,"v":61200},{"d":"2016-01-08","o":32.92,"h":32.92,"l":30.91,"c":31.05,"v":61300},{"d":"2016-01-11","o":31.19,"h":31.4,"l":30.39,"c":30.78,"v":85400},{"d":"2016-01-12","o":30.89,"h":30.89,"l":29.28,"c":29.73,"v":58600},{"d":"2016-01-13","o":29.89,"h":30.12,"l":28.03,"c":28.35,"v":82300},{"d":"2016-01-14","o":28.6,"h":29.88,"l":28.29,"c":28.52,"v":85800},{"d":"2016-01-15","o":27.87,"h":28.17,"l":26.11,"c":26.36,"v":204000},{"d":"2016-01-19","o":26.58,"h":27.46,"l":26.16,"c":27.08,"v":130300},{"d":"2016-01-20","o":26.71,"h":27.9,"l":26.71,"c":27.76,"v":150500},{"d":"2016-01-21","o":27.72,"h":28.48,"l":27.64,"c":27.95,"v":48600},{"d":"2016-01-22","o":28.27,"h":28.88,"l":28.09,"c":28.34,"v":63600},{"d":"2016-01-25","o":28.04,"h":28.59,"l":27.52,"c":28.15,"v":54700},{"d":"2016-01-26","o":28.21,"h":28.79,"l":28.21,"c":28.49,"v":53500},{"d":"2016-01-27","o":28.65,"h":30.73,"l":28.47,"c":29.85,"v":57000},{"d":"2016-01-28","o":30.24,"h":30.98,"l":30,"c":30.92,"v":53500},{"d":"2016-01-29","o":30.97,"h":32.8,"l":30.97,"c":32.61,"v":85600},{"d":"2016-02-01","o":32.29,"h":32.31,"l":31.66,"c":31.71,"v":35100},{"d":"2016-02-02","o":31.41,"h":31.41,"l":30.51,"c":30.79,"v":43500},{"d":"2016-02-03","o":30.91,"h":31.88,"l":29.93,"c":31.39,"v":72800},{"d":"2016-02-04","o":31.14,"h":31.9,"l":31,"c":31.13,"v":26700},{"d":"2016-02-05","o":30.96,"h":31.18,"l":30.53,"c":30.53,"v":40100},{"d":"2016-02-08","o":30.45,"h":30.91,"l":30,"c":30.37,"v":96000},{"d":"2016-02-09","o":30.1,"h":30.57,"l":29.53,"c":29.53,"v":54200},{"d":"2016-02-10","o":29.82,"h":31.08,"l":29.82,"c":30.4,"v":37200},{"d":"2016-02-11","o":29.92,"h":30.55,"l":29.44,"c":30.05,"v":47500},{"d":"2016-02-12","o":30.32,"h":31.13,"l":30.15,"c":30.2,"v":31900},{"d":"2016-02-16","o":30.55,"h":30.93,"l":30.28,"c":30.56,"v":65200},{"d":"2016-02-17","o":30.86,"h":31.51,"l":30.81,"c":31.27,"v":39500},{"d":"2016-02-18","o":31.25,"h":31.88,"l":31.25,"c":31.44,"v":27300},{"d":"2016-02-19","o":31.31,"h":31.72,"l":31.15,"c":31.18,"v":33900},{"d":"2016-02-22","o":31.51,"h":33.55,"l":31.51,"c":33.35,"v":72100},{"d":"2016-02-23","o":33.21,"h":33.26,"l":31.92,"c":32.41,"v":57200},{"d":"2016-02-24","o":32.18,"h":32.42,"l":31.8,"c":32.11,"v":80300},{"d":"2016-02-25","o":32.21,"h":32.86,"l":32.1,"c":32.79,"v":53200},{"d":"2016-02-26","o":32.87,"h":33.59,"l":32.24,"c":32.59,"v":23500},{"d":"2016-02-29","o":32.59,"h":33.11,"l":32.19,"c":32.45,"v":43900},{"d":"2016-03-01","o":32.76,"h":33.4,"l":32.27,"c":33.1,"v":33400},{"d":"2016-03-02","o":32.97,"h":32.97,"l":32,"c":32.41,"v":69600},{"d":"2016-03-03","o":32.48,"h":32.88,"l":32.2,"c":32.71,"v":64200},{"d":"2016-03-04","o":32.8,"h":33.52,"l":32.6,"c":32.73,"v":31400},{"d":"2016-03-07","o":32.53,"h":32.67,"l":32.31,"c":32.66,"v":72100},{"d":"2016-03-08","o":32.45,"h":32.97,"l":32.04,"c":32.5,"v":75600},{"d":"2016-03-09","o":32.77,"h":32.77,"l":32.02,"c":32.25,"v":59800},{"d":"2016-03-10","o":33.5,"h":36.35,"l":33.25,"c":35,"v":170000},{"d":"2016-03-11","o":34.7,"h":36.36,"l":34.23,"c":35.85,"v":138200},{"d":"2016-03-14","o":35.66,"h":36.54,"l":35.22,"c":36.17,"v":142600},{"d":"2016-03-15","o":35.57,"h":36.4,"l":35.25,"c":35.75,"v":84300},{"d":"2016-03-16","o":35.57,"h":36.17,"l":34.9,"c":35.55,"v":58400},{"d":"2016-03-17","o":35.26,"h":38.04,"l":35.26,"c":36.48,"v":28600},{"d":"2016-03-18","o":36.7,"h":38.18,"l":36.67,"c":37.48,"v":92300},{"d":"2016-03-21","o":37.52,"h":38.43,"l":37.16,"c":38.18,"v":62400},{"d":"2016-03-22","o":38.1,"h":38.15,"l":37.21,"c":38.02,"v":42600},{"d":"2016-03-23","o":37.79,"h":38.43,"l":37.31,"c":38.09,"v":81200},{"d":"2016-03-24","o":37.78,"h":39.12,"l":37.48,"c":38.54,"v":84500},{"d":"2016-03-28","o":38.8,"h":39.13,"l":37.77,"c":38.26,"v":75900},{"d":"2016-03-29","o":38.3,"h":40,"l":38.27,"c":40,"v":56900},{"d":"2016-03-30","o":40,"h":40,"l":37.26,"c":38.13,"v":95900},{"d":"2016-03-31","o":38.3,"h":39,"l":37.62,"c":37.73,"v":221600},{"d":"2016-04-01","o":37.37,"h":37.87,"l":37.24,"c":37.51,"v":125100},{"d":"2016-04-04","o":37.67,"h":38.03,"l":36.97,"c":37.5,"v":90700},{"d":"2016-04-05","o":36.58,"h":37.47,"l":36.56,"c":37.31,"v":102300},{"d":"2016-04-06","o":37.18,"h":37.76,"l":36.94,"c":37.46,"v":65400},{"d":"2016-04-07","o":37.15,"h":37.69,"l":37.09,"c":37.35,"v":51600},{"d":"2016-04-08","o":37.6,"h":38.64,"l":37.28,"c":37.42,"v":58100},{"d":"2016-04-11","o":37.53,"h":38.48,"l":37,"c":37.45,"v":132500},{"d":"2016-04-12","o":37.45,"h":38.18,"l":37.4,"c":37.76,"v":60800},{"d":"2016-04-13","o":37.89,"h":38.52,"l":37.56,"c":38.27,"v":115200},{"d":"2016-04-14","o":38.38,"h":38.38,"l":37.48,"c":37.75,"v":74200},{"d":"2016-04-15","o":37.7,"h":37.97,"l":37.45,"c":37.52,"v":52900},{"d":"2016-04-18","o":37.36,"h":37.54,"l":36.71,"c":37.45,"v":40900},{"d":"2016-04-19","o":37.59,"h":37.66,"l":37.13,"c":37.53,"v":52200},{"d":"2016-04-20","o":37.64,"h":38.56,"l":37.25,"c":38.29,"v":94400},{"d":"2016-04-21","o":38.46,"h":38.46,"l":37.84,"c":38.04,"v":156500},{"d":"2016-04-22","o":37.46,"h":38.52,"l":37.45,"c":38.42,"v":33400},{"d":"2016-04-25","o":38.42,"h":38.42,"l":37.38,"c":38.03,"v":52500},{"d":"2016-04-26","o":38.27,"h":39.77,"l":38.1,"c":39.51,"v":63300},{"d":"2016-04-27","o":39.22,"h":39.8,"l":39.13,"c":39.54,"v":49500},{"d":"2016-04-28","o":39.39,"h":39.61,"l":39.05,"c":39.47,"v":40700},{"d":"2016-04-29","o":39.48,"h":40.89,"l":39.48,"c":40.68,"v":63300},{"d":"2016-05-02","o":40.77,"h":41.96,"l":40.03,"c":41.28,"v":71600},{"d":"2016-05-03","o":40.95,"h":41.72,"l":40.38,"c":41.57,"v":100200},{"d":"2016-05-04","o":41.22,"h":41.9,"l":40.82,"c":41.66,"v":69900},{"d":"2016-05-05","o":41.58,"h":42,"l":41.3,"c":41.64,"v":56600},{"d":"2016-05-06","o":41.65,"h":42.29,"l":41.65,"c":42.08,"v":47000},{"d":"2016-05-09","o":42.19,"h":42.36,"l":40.99,"c":41.7,"v":46800},{"d":"2016-05-10","o":41.67,"h":45.48,"l":41.25,"c":43.5,"v":129900},{"d":"2016-05-11","o":42.1,"h":42.25,"l":38.13,"c":38.33,"v":224800},{"d":"2016-05-12","o":37.96,"h":38.91,"l":36.49,"c":37.28,"v":68700},{"d":"2016-05-13","o":37.11,"h":37.86,"l":36.55,"c":36.84,"v":66600},{"d":"2016-05-16","o":36.81,"h":37.48,"l":36.46,"c":36.74,"v":72300},{"d":"2016-05-17","o":36.58,"h":36.76,"l":36,"c":36.02,"v":95700},{"d":"2016-05-18","o":36.02,"h":36.94,"l":36.02,"c":36.43,"v":55700},{"d":"2016-05-19","o":36.08,"h":36.08,"l":34.73,"c":34.8,"v":108600},{"d":"2016-05-20","o":34.88,"h":35.56,"l":34.82,"c":35.4,"v":62400},{"d":"2016-05-23","o":35.27,"h":36.04,"l":35.15,"c":35.89,"v":40100},{"d":"2016-05-24","o":36.01,"h":36.84,"l":35.63,"c":36.3,"v":51600},{"d":"2016-05-25","o":36.23,"h":36.5,"l":36,"c":36.08,"v":33700},{"d":"2016-05-26","o":36,"h":36.4,"l":36,"c":36.03,"v":36800},{"d":"2016-05-27","o":36.17,"h":36.43,"l":35.83,"c":36.16,"v":34800},{"d":"2016-05-31","o":36.27,"h":36.32,"l":35.78,"c":36.07,"v":55400},{"d":"2016-06-01","o":36,"h":36.5,"l":35.61,"c":36.5,"v":38000},{"d":"2016-06-02","o":36.39,"h":36.63,"l":35.73,"c":36.16,"v":40100},{"d":"2016-06-03","o":35.97,"h":36.17,"l":35.3,"c":35.89,"v":61100},{"d":"2016-06-06","o":35.81,"h":36.73,"l":35.64,"c":36.38,"v":43500},{"d":"2016-06-07","o":36.25,"h":36.86,"l":36.19,"c":36.55,"v":54500},{"d":"2016-06-08","o":36.37,"h":36.95,"l":36.34,"c":36.59,"v":65500},{"d":"2016-06-09","o":36.44,"h":37.12,"l":35.84,"c":37.01,"v":52400},{"d":"2016-06-10","o":36.64,"h":36.83,"l":36.31,"c":36.35,"v":41300},{"d":"2016-06-13","o":35.79,"h":36.33,"l":35.79,"c":36.16,"v":77600},{"d":"2016-06-14","o":36.16,"h":36.35,"l":34.23,"c":34.48,"v":154500},{"d":"2016-06-15","o":34.68,"h":35,"l":34.19,"c":34.23,"v":52400},{"d":"2016-06-16","o":34.22,"h":34.31,"l":33.53,"c":34.23,"v":37100},{"d":"2016-06-17","o":34.31,"h":34.84,"l":34.31,"c":34.68,"v":59000},{"d":"2016-06-20","o":35.33,"h":35.85,"l":35.04,"c":35.12,"v":61900},{"d":"2016-06-21","o":35.28,"h":35.39,"l":34.55,"c":35.17,"v":52400},{"d":"2016-06-22","o":35.33,"h":35.56,"l":34.99,"c":35.07,"v":38600},{"d":"2016-06-23","o":35.62,"h":36.29,"l":35.35,"c":35.93,"v":67700},{"d":"2016-06-24","o":34.14,"h":35.13,"l":34,"c":34.38,"v":158200},{"d":"2016-06-27","o":33.88,"h":34.22,"l":32.51,"c":32.62,"v":42800},{"d":"2016-06-28","o":33,"h":33.19,"l":32.31,"c":32.65,"v":69500},{"d":"2016-06-29","o":32.91,"h":34.24,"l":32.6,"c":34.2,"v":43100},{"d":"2016-06-30","o":34.39,"h":34.84,"l":33.75,"c":34.82,"v":69300},{"d":"2016-07-01","o":34.96,"h":35.24,"l":34.61,"c":35.06,"v":55100},{"d":"2016-07-05","o":34.87,"h":34.87,"l":33.69,"c":33.95,"v":44100},{"d":"2016-07-06","o":33.73,"h":35.23,"l":33.6,"c":35.02,"v":37800},{"d":"2016-07-07","o":35.01,"h":35.44,"l":34.76,"c":35.03,"v":31000},{"d":"2016-07-08","o":35.33,"h":36.16,"l":35.33,"c":35.7,"v":30400},{"d":"2016-07-11","o":35.78,"h":36.75,"l":35.67,"c":36.51,"v":28200},{"d":"2016-07-12","o":36.69,"h":37.76,"l":36.69,"c":37.02,"v":99000},{"d":"2016-07-13","o":37.19,"h":37.88,"l":36.5,"c":37.47,"v":60600},{"d":"2016-07-14","o":37.87,"h":39.36,"l":37.53,"c":37.82,"v":174500},{"d":"2016-07-15","o":38.13,"h":38.15,"l":37.67,"c":38.04,"v":50800},{"d":"2016-07-18","o":38.03,"h":38.85,"l":37.72,"c":38.64,"v":124100},{"d":"2016-07-19","o":38.59,"h":39.48,"l":38.08,"c":38.81,"v":114000},{"d":"2016-07-20","o":39.04,"h":39.15,"l":38.38,"c":38.51,"v":56900},{"d":"2016-07-21","o":38.58,"h":38.58,"l":37.82,"c":38.28,"v":48000},{"d":"2016-07-22","o":38.3,"h":39.26,"l":38.3,"c":38.75,"v":36600},{"d":"2016-07-25","o":38.89,"h":38.92,"l":38.24,"c":38.53,"v":51500},{"d":"2016-07-26","o":38.38,"h":38.88,"l":38.23,"c":38.45,"v":38400},{"d":"2016-07-27","o":38.33,"h":38.68,"l":38.19,"c":38.38,"v":26900},{"d":"2016-07-28","o":38.24,"h":38.66,"l":37.97,"c":38.5,"v":30400},{"d":"2016-07-29","o":38.11,"h":38.83,"l":38.11,"c":38.43,"v":41100},{"d":"2016-08-01","o":38.34,"h":39.37,"l":38.29,"c":38.96,"v":69400},{"d":"2016-08-02","o":39,"h":39.63,"l":37.54,"c":37.6,"v":59300},{"d":"2016-08-03","o":37.76,"h":38.77,"l":37.74,"c":38.68,"v":36900},{"d":"2016-08-04","o":38.8,"h":39.3,"l":37.71,"c":37.8,"v":26300},{"d":"2016-08-05","o":38.06,"h":38.72,"l":37.75,"c":38.13,"v":28700},{"d":"2016-08-08","o":38.07,"h":38.9,"l":38.02,"c":38.07,"v":19400},{"d":"2016-08-09","o":38.46,"h":40.74,"l":38.11,"c":39.81,"v":94400},{"d":"2016-08-10","o":39.9,"h":40.12,"l":39.63,"c":39.78,"v":49900},{"d":"2016-08-11","o":39.94,"h":39.99,"l":39.55,"c":39.66,"v":52100},{"d":"2016-08-12","o":39.42,"h":39.5,"l":38.91,"c":39.08,"v":40000},{"d":"2016-08-15","o":39.9,"h":40.28,"l":39.58,"c":40.11,"v":114500},{"d":"2016-08-16","o":40.22,"h":40.5,"l":40.02,"c":40.1,"v":76700},{"d":"2016-08-17","o":40.11,"h":40.3,"l":39.78,"c":40.13,"v":88100},{"d":"2016-08-18","o":40.01,"h":40.11,"l":39.61,"c":39.99,"v":37600},{"d":"2016-08-19","o":39.9,"h":40.74,"l":39.72,"c":40.24,"v":56200},{"d":"2016-08-22","o":40.38,"h":40.5,"l":39.83,"c":40.26,"v":40100},{"d":"2016-08-23","o":40.33,"h":40.72,"l":40.27,"c":40.42,"v":60900},{"d":"2016-08-24","o":40.43,"h":40.6,"l":39.9,"c":40.18,"v":45500},{"d":"2016-08-25","o":40.19,"h":40.19,"l":39.5,"c":39.57,"v":42400},{"d":"2016-08-26","o":39.84,"h":40.26,"l":39.63,"c":40.24,"v":96400},{"d":"2016-08-29","o":40.47,"h":41.41,"l":40.47,"c":41.05,"v":161500},{"d":"2016-08-30","o":41.1,"h":41.41,"l":41.08,"c":41.19,"v":51600},{"d":"2016-08-31","o":41.25,"h":41.35,"l":40.86,"c":40.98,"v":106200},{"d":"2016-09-01","o":41.07,"h":41.09,"l":39.52,"c":39.83,"v":37900},{"d":"2016-09-02","o":39.84,"h":40.05,"l":39.61,"c":39.88,"v":34500},{"d":"2016-09-06","o":40.01,"h":40.16,"l":39.17,"c":39.28,"v":43700},{"d":"2016-09-07","o":39.25,"h":39.65,"l":39.12,"c":39.52,"v":51900},{"d":"2016-09-08","o":39.67,"h":40.4,"l":39.55,"c":40.23,"v":61200},{"d":"2016-09-09","o":39.86,"h":40.49,"l":39.45,"c":40.13,"v":158100},{"d":"2016-09-12","o":39.98,"h":40.11,"l":39.19,"c":39.74,"v":90600},{"d":"2016-09-13","o":39.05,"h":39.44,"l":38.01,"c":38.13,"v":75100},{"d":"2016-09-14","o":37.99,"h":40.41,"l":37.84,"c":40.36,"v":187900},{"d":"2016-09-15","o":40.15,"h":40.89,"l":40.03,"c":40.86,"v":84200},{"d":"2016-09-16","o":40.55,"h":42.43,"l":40.55,"c":42.29,"v":94600},{"d":"2016-09-19","o":42.41,"h":42.75,"l":41.04,"c":41.22,"v":59800},{"d":"2016-09-20","o":41.58,"h":41.74,"l":40.78,"c":40.85,"v":22800},{"d":"2016-09-21","o":41.07,"h":41.8,"l":41,"c":41.36,"v":48700},{"d":"2016-09-22","o":41.65,"h":42.5,"l":41,"c":42.32,"v":109800},{"d":"2016-09-23","o":42.11,"h":42.35,"l":41.02,"c":41.86,"v":145400},{"d":"2016-09-26","o":41.57,"h":41.74,"l":40.72,"c":40.75,"v":38700},{"d":"2016-09-27","o":40.79,"h":40.9,"l":40.32,"c":40.46,"v":30800},{"d":"2016-09-28","o":40.42,"h":40.81,"l":40.12,"c":40.69,"v":47200},{"d":"2016-09-29","o":40.54,"h":40.7,"l":39.59,"c":39.88,"v":51900},{"d":"2016-09-30","o":40.09,"h":40.09,"l":39.33,"c":39.5,"v":50900},{"d":"2016-10-03","o":39.4,"h":40.8,"l":39.26,"c":40.55,"v":70000},{"d":"2016-10-04","o":40.55,"h":40.55,"l":39.46,"c":39.72,"v":44900},{"d":"2016-10-05","o":39.93,"h":40.78,"l":39.54,"c":40.4,"v":48400},{"d":"2016-10-06","o":40.54,"h":41.02,"l":40.4,"c":40.8,"v":31200},{"d":"2016-10-07","o":40.85,"h":41.06,"l":40.5,"c":40.77,"v":40100},{"d":"2016-10-10","o":40.98,"h":41.68,"l":40.95,"c":41.38,"v":83800},{"d":"2016-10-11","o":41.48,"h":41.89,"l":40.97,"c":41.04,"v":56700},{"d":"2016-10-12","o":41.14,"h":41.46,"l":40.71,"c":41.28,"v":31900},{"d":"2016-10-13","o":41.15,"h":41.15,"l":39.86,"c":40.51,"v":42300},{"d":"2016-10-14","o":40.97,"h":41.45,"l":40.8,"c":40.82,"v":42500},{"d":"2016-10-17","o":41.17,"h":41.4,"l":40.92,"c":40.98,"v":23900},{"d":"2016-10-18","o":41.35,"h":41.52,"l":40.97,"c":41.37,"v":38500},{"d":"2016-10-19","o":41.59,"h":42.19,"l":41.59,"c":42.02,"v":42500},{"d":"2016-10-20","o":42.07,"h":42.47,"l":41.42,"c":41.52,"v":31400},{"d":"2016-10-21","o":41.13,"h":41.78,"l":40.88,"c":41.67,"v":16600},{"d":"2016-10-24","o":41.82,"h":42.57,"l":41.82,"c":42.3,"v":19800},{"d":"2016-10-25","o":42.26,"h":42.53,"l":41.86,"c":42.27,"v":33400},{"d":"2016-10-26","o":42.02,"h":42.26,"l":41.46,"c":41.47,"v":18700},{"d":"2016-10-27","o":41.82,"h":41.92,"l":41.29,"c":41.69,"v":65700},{"d":"2016-10-28","o":41.7,"h":42,"l":41.15,"c":41.35,"v":18400},{"d":"2016-10-31","o":41.08,"h":41.37,"l":40.59,"c":40.83,"v":40000},{"d":"2016-11-01","o":40.99,"h":41.08,"l":39.77,"c":39.97,"v":51600},{"d":"2016-11-02","o":40.07,"h":40.8,"l":39.81,"c":39.86,"v":30200},{"d":"2016-11-03","o":39.9,"h":40.52,"l":39.9,"c":40.1,"v":42100},{"d":"2016-11-04","o":40.01,"h":40.94,"l":39.09,"c":40.24,"v":25800},{"d":"2016-11-07","o":40.8,"h":41.81,"l":40.42,"c":41.66,"v":42400},{"d":"2016-11-08","o":41.5,"h":41.82,"l":40.51,"c":41.44,"v":27600},{"d":"2016-11-09","o":41.01,"h":48.7,"l":41.01,"c":47.5,"v":195000},{"d":"2016-11-10","o":48.7,"h":49.56,"l":46.79,"c":47.2,"v":132100},{"d":"2016-11-11","o":47.19,"h":48.73,"l":47.05,"c":48.56,"v":184900},{"d":"2016-11-14","o":49,"h":51.75,"l":48.43,"c":49.25,"v":135700},{"d":"2016-11-15","o":49.25,"h":49.89,"l":48.19,"c":49.72,"v":73300},{"d":"2016-11-16","o":49.41,"h":52.62,"l":49.41,"c":52.55,"v":89500},{"d":"2016-11-17","o":48.99,"h":51.12,"l":48.68,"c":50.82,"v":87000},{"d":"2016-11-18","o":51.17,"h":53.26,"l":50.98,"c":52.69,"v":58000},{"d":"2016-11-21","o":53.24,"h":53.24,"l":51.72,"c":52.13,"v":45100},{"d":"2016-11-22","o":52.71,"h":53.36,"l":51.87,"c":52.23,"v":62400},{"d":"2016-11-23","o":52.46,"h":53.61,"l":51.98,"c":53.09,"v":37700},{"d":"2016-11-25","o":53.24,"h":53.91,"l":52.53,"c":52.55,"v":22900},{"d":"2016-11-28","o":53.06,"h":53.59,"l":51.62,"c":51.83,"v":66300},{"d":"2016-11-29","o":52.24,"h":55.6,"l":50.83,"c":54.59,"v":106300},{"d":"2016-11-30","o":55.13,"h":55.13,"l":53.13,"c":54.01,"v":60600},{"d":"2016-12-01","o":54.02,"h":54.77,"l":52.22,"c":52.63,"v":53800},{"d":"2016-12-02","o":52.3,"h":52.36,"l":50.86,"c":51.98,"v":79500},{"d":"2016-12-05","o":52.11,"h":54.07,"l":52.11,"c":53.98,"v":64800},{"d":"2016-12-06","o":53.98,"h":56.14,"l":53.47,"c":55.52,"v":76900},{"d":"2016-12-07","o":55.6,"h":56.62,"l":55.03,"c":56.21,"v":53900},{"d":"2016-12-08","o":56.07,"h":57.47,"l":55.32,"c":56.75,"v":42900},{"d":"2016-12-09","o":57.04,"h":57.55,"l":55.44,"c":57.38,"v":74000},{"d":"2016-12-12","o":56.6,"h":57.6,"l":56.18,"c":56.48,"v":66700},{"d":"2016-12-13","o":57,"h":57.52,"l":56.29,"c":57.25,"v":51700},{"d":"2016-12-14","o":57,"h":57.5,"l":56.51,"c":57.39,"v":43800},{"d":"2016-12-15","o":57.52,"h":58.43,"l":57.16,"c":57.38,"v":66200},{"d":"2016-12-16","o":57.47,"h":58.35,"l":56.82,"c":56.99,"v":125100},{"d":"2016-12-19","o":57.17,"h":57.74,"l":56.01,"c":56.78,"v":45800},{"d":"2016-12-20","o":57.39,"h":59.5,"l":55.83,"c":58.72,"v":72200},{"d":"2016-12-21","o":58.74,"h":58.74,"l":57.78,"c":57.9,"v":26800},{"d":"2016-12-22","o":57.71,"h":58.35,"l":56.82,"c":57.83,"v":33100},{"d":"2016-12-23","o":57.77,"h":58.25,"l":57.49,"c":57.77,"v":32900},{"d":"2016-12-27","o":58.06,"h":58.86,"l":57.86,"c":58.47,"v":15200},{"d":"2016-12-28","o":58.48,"h":59.15,"l":57.86,"c":58.2,"v":35800},{"d":"2016-12-29","o":58.5,"h":59.12,"l":57.56,"c":57.7,"v":33300},{"d":"2016-12-30","o":57.88,"h":57.88,"l":56.83,"c":57.27,"v":44200},{"d":"2017-01-03","o":58.44,"h":58.67,"l":57.37,"c":57.95,"v":47500},{"d":"2017-01-04","o":58.57,"h":58.98,"l":58.08,"c":58.93,"v":65900},{"d":"2017-01-05","o":58.96,"h":59,"l":57.15,"c":57.55,"v":46300},{"d":"2017-01-06","o":58.05,"h":59.56,"l":57.63,"c":58.56,"v":63700},{"d":"2017-01-09","o":58.32,"h":58.32,"l":56.86,"c":57.68,"v":43200},{"d":"2017-01-10","o":57.78,"h":59.43,"l":57.6,"c":59.04,"v":29400},{"d":"2017-01-11","o":59.08,"h":59.75,"l":58.05,"c":59.53,"v":50000},{"d":"2017-01-12","o":59.22,"h":59.34,"l":57.2,"c":58.37,"v":66700},{"d":"2017-01-13","o":58.22,"h":59.17,"l":56.94,"c":56.98,"v":35500},{"d":"2017-01-17","o":56.55,"h":56.62,"l":55.01,"c":55.05,"v":29000},{"d":"2017-01-18","o":55,"h":56.13,"l":54.35,"c":55.73,"v":25800},{"d":"2017-01-19","o":55.81,"h":56.69,"l":54.96,"c":56.63,"v":46300},{"d":"2017-01-20","o":56.76,"h":57.34,"l":56.64,"c":56.77,"v":33500},{"d":"2017-01-23","o":56.24,"h":58.38,"l":56.24,"c":57.98,"v":43800},{"d":"2017-01-24","o":58.08,"h":59.06,"l":57.6,"c":58.72,"v":41200},{"d":"2017-01-25","o":59.18,"h":59.75,"l":58.42,"c":58.78,"v":31900},{"d":"2017-01-26","o":58.84,"h":58.84,"l":57.18,"c":57.36,"v":35500},{"d":"2017-01-27","o":57.08,"h":57.76,"l":56.4,"c":56.51,"v":50700},{"d":"2017-01-30","o":56.4,"h":56.4,"l":55.67,"c":56.06,"v":26700},{"d":"2017-01-31","o":55.69,"h":56.15,"l":55.09,"c":55.66,"v":22600},{"d":"2017-02-01","o":55.86,"h":56.66,"l":55.65,"c":56.11,"v":33800},{"d":"2017-02-02","o":55.81,"h":56.54,"l":55.81,"c":56.05,"v":23700},{"d":"2017-02-03","o":56.68,"h":58.04,"l":56.6,"c":57.86,"v":31300},{"d":"2017-02-06","o":57.31,"h":58.91,"l":57.17,"c":57.46,"v":50300},{"d":"2017-02-07","o":57.86,"h":57.94,"l":56.37,"c":56.57,"v":24200},{"d":"2017-02-08","o":56.13,"h":56.28,"l":55.12,"c":55.44,"v":34300},{"d":"2017-02-09","o":55.76,"h":57.39,"l":55.53,"c":56.87,"v":26600},{"d":"2017-02-10","o":57.09,"h":57.4,"l":56.59,"c":57.25,"v":19700},{"d":"2017-02-13","o":57.39,"h":58.15,"l":57.06,"c":57.59,"v":54500},{"d":"2017-02-14","o":57.31,"h":58.39,"l":56.91,"c":58.15,"v":38600},{"d":"2017-02-15","o":57.92,"h":58.26,"l":56.76,"c":57.86,"v":35500},{"d":"2017-02-16","o":57.56,"h":58.61,"l":57.47,"c":58.44,"v":85700},{"d":"2017-02-17","o":58.51,"h":58.51,"l":57.67,"c":58.36,"v":35500},{"d":"2017-02-21","o":58.38,"h":59.22,"l":58.25,"c":58.49,"v":35100},{"d":"2017-02-22","o":58.35,"h":58.6,"l":57.51,"c":58.49,"v":30300},{"d":"2017-02-23","o":58.7,"h":58.7,"l":57.72,"c":58.46,"v":24000},{"d":"2017-02-24","o":57.91,"h":58.85,"l":57.91,"c":58.67,"v":37300},{"d":"2017-02-27","o":58.68,"h":60,"l":58.52,"c":59.23,"v":54000},{"d":"2017-02-28","o":59.35,"h":59.66,"l":57.17,"c":57.58,"v":53400},{"d":"2017-03-01","o":58.67,"h":59.54,"l":58.09,"c":58.6,"v":41900},{"d":"2017-03-02","o":58.36,"h":58.65,"l":56.7,"c":56.79,"v":24900},{"d":"2017-03-03","o":57.01,"h":57.01,"l":56.15,"c":56.62,"v":30500},{"d":"2017-03-06","o":56.12,"h":56.51,"l":55.37,"c":56.15,"v":24700},{"d":"2017-03-07","o":56.01,"h":56.38,"l":55.56,"c":55.57,"v":22300},{"d":"2017-03-08","o":56.25,"h":56.54,"l":55.2,"c":55.28,"v":41100},{"d":"2017-03-09","o":57.5,"h":64.28,"l":57.13,"c":60.99,"v":140200},{"d":"2017-03-10","o":61.5,"h":61.92,"l":60.55,"c":60.81,"v":57300},{"d":"2017-03-13","o":60.92,"h":61.33,"l":60.7,"c":60.9,"v":35400},{"d":"2017-03-14","o":60.74,"h":61,"l":60.03,"c":60.84,"v":26900},{"d":"2017-03-15","o":60.86,"h":62.21,"l":60.75,"c":61.95,"v":53300},{"d":"2017-03-16","o":61.81,"h":61.98,"l":61.23,"c":61.52,"v":29800},{"d":"2017-03-17","o":61.5,"h":61.74,"l":60.17,"c":61.57,"v":50500},{"d":"2017-03-20","o":61.56,"h":61.56,"l":58.72,"c":58.94,"v":49700},{"d":"2017-03-21","o":59.28,"h":60.36,"l":56.25,"c":56.3,"v":64000},{"d":"2017-03-22","o":55.9,"h":57.02,"l":54.63,"c":56.78,"v":81400},{"d":"2017-03-23","o":56.56,"h":57.28,"l":56.01,"c":56.5,"v":44000},{"d":"2017-03-24","o":56.69,"h":57.04,"l":55.98,"c":56.36,"v":22400},{"d":"2017-03-27","o":55.36,"h":56.02,"l":54.26,"c":55.94,"v":27700},{"d":"2017-03-28","o":55.84,"h":57.96,"l":55.58,"c":57.85,"v":33000},{"d":"2017-03-29","o":57.46,"h":57.77,"l":56.66,"c":56.87,"v":35400},{"d":"2017-03-30","o":56.9,"h":58.62,"l":56.87,"c":58.26,"v":29700},{"d":"2017-03-31","o":58.14,"h":58.66,"l":57.41,"c":57.57,"v":47100},{"d":"2017-04-03","o":57.05,"h":57.54,"l":56.44,"c":57.21,"v":24700},{"d":"2017-04-04","o":57.09,"h":57.85,"l":56.31,"c":56.75,"v":34300},{"d":"2017-04-05","o":57.26,"h":57.79,"l":55.15,"c":55.2,"v":71800},{"d":"2017-04-06","o":55.19,"h":55.77,"l":54.15,"c":55.29,"v":86800},{"d":"2017-04-07","o":55.01,"h":55.72,"l":54.71,"c":54.92,"v":28500},{"d":"2017-04-10","o":54.99,"h":55.92,"l":54.4,"c":54.73,"v":51500},{"d":"2017-04-11","o":54.62,"h":56.59,"l":54.62,"c":56.56,"v":74900},{"d":"2017-04-12","o":56.54,"h":56.54,"l":54.91,"c":55.31,"v":39600},{"d":"2017-04-13","o":55.06,"h":55.12,"l":54.01,"c":54.14,"v":22800},{"d":"2017-04-17","o":54.52,"h":54.94,"l":54.01,"c":54.8,"v":83100},{"d":"2017-04-18","o":54.63,"h":54.75,"l":53.78,"c":53.94,"v":62000},{"d":"2017-04-19","o":54.48,"h":54.95,"l":54,"c":54.59,"v":34700},{"d":"2017-04-20","o":54.84,"h":55.53,"l":54.55,"c":54.99,"v":27900},{"d":"2017-04-21","o":54.95,"h":55.66,"l":54.56,"c":55.06,"v":74200},{"d":"2017-04-24","o":56.16,"h":56.31,"l":55.54,"c":55.85,"v":39600},{"d":"2017-04-25","o":56.5,"h":58.51,"l":56.5,"c":57.56,"v":82500},{"d":"2017-04-26","o":57.68,"h":59.16,"l":57.17,"c":58.9,"v":60200},{"d":"2017-04-27","o":59.1,"h":59.79,"l":57.99,"c":58.02,"v":51800},{"d":"2017-04-28","o":58.06,"h":58.82,"l":57.04,"c":57.05,"v":60300},{"d":"2017-05-01","o":57.6,"h":59.24,"l":56.9,"c":58.55,"v":54400},{"d":"2017-05-02","o":58.6,"h":58.95,"l":56.8,"c":57.11,"v":67400},{"d":"2017-05-03","o":56.83,"h":57.14,"l":56.52,"c":56.85,"v":25300},{"d":"2017-05-04","o":57.07,"h":57.6,"l":55.49,"c":56.53,"v":55500},{"d":"2017-05-05","o":56.99,"h":57.3,"l":54.72,"c":54.83,"v":63500},{"d":"2017-05-08","o":55,"h":56.24,"l":54.51,"c":54.77,"v":84000},{"d":"2017-05-09","o":55.12,"h":56.38,"l":54.57,"c":56.24,"v":83400},{"d":"2017-05-10","o":58.5,"h":65.06,"l":57.2,"c":64.33,"v":202500},{"d":"2017-05-11","o":64.33,"h":64.33,"l":61.29,"c":63.03,"v":169000},{"d":"2017-05-12","o":62.76,"h":64,"l":60.36,"c":60.61,"v":119100},{"d":"2017-05-15","o":61.69,"h":63.08,"l":61.02,"c":62.9,"v":63500},{"d":"2017-05-16","o":62.99,"h":63.57,"l":61.31,"c":61.54,"v":59200},{"d":"2017-05-17","o":61.01,"h":62,"l":59.44,"c":60.54,"v":91900},{"d":"2017-05-18","o":60.42,"h":61.28,"l":60.13,"c":60.9,"v":49200},{"d":"2017-05-19","o":60.8,"h":61.34,"l":59.89,"c":60,"v":53600},{"d":"2017-05-22","o":60.07,"h":61.72,"l":59.97,"c":61.54,"v":44400},{"d":"2017-05-23","o":61.52,"h":61.52,"l":60.15,"c":61.02,"v":59200},{"d":"2017-05-24","o":61.45,"h":62.74,"l":61.02,"c":61.89,"v":68400},{"d":"2017-05-25","o":62.24,"h":62.92,"l":61.93,"c":62.82,"v":87600},{"d":"2017-05-26","o":62.82,"h":62.82,"l":61.67,"c":61.69,"v":42100},{"d":"2017-05-30","o":62,"h":62.1,"l":59.23,"c":59.73,"v":80400},{"d":"2017-05-31","o":59.75,"h":60.69,"l":58.17,"c":60.6,"v":73500},{"d":"2017-06-01","o":61.34,"h":62.35,"l":60.4,"c":62.22,"v":65600},{"d":"2017-06-02","o":62.23,"h":62.96,"l":60.98,"c":61.76,"v":50300},{"d":"2017-06-05","o":62.13,"h":62.63,"l":61.6,"c":61.89,"v":44000},{"d":"2017-06-06","o":61.49,"h":62.13,"l":60.88,"c":61.68,"v":45700},{"d":"2017-06-07","o":61.97,"h":61.97,"l":60.99,"c":61.73,"v":31000},{"d":"2017-06-08","o":61.93,"h":65.69,"l":61.14,"c":64.89,"v":144000},{"d":"2017-06-09","o":65.5,"h":67.05,"l":65.25,"c":66.59,"v":113100},{"d":"2017-06-12","o":67.46,"h":67.97,"l":64.86,"c":65.25,"v":82200},{"d":"2017-06-13","o":65.21,"h":65.97,"l":64.03,"c":65.96,"v":63400},{"d":"2017-06-14","o":65.66,"h":66.52,"l":64.08,"c":66.5,"v":82400},{"d":"2017-06-15","o":65.63,"h":67.2,"l":65.37,"c":66.96,"v":68500},{"d":"2017-06-16","o":66.12,"h":67.89,"l":65.31,"c":67.88,"v":193200},{"d":"2017-06-19","o":67.65,"h":68.05,"l":66.12,"c":66.57,"v":62200},{"d":"2017-06-20","o":66.08,"h":66.45,"l":65.1,"c":65.64,"v":50700},{"d":"2017-06-21","o":65.77,"h":66.06,"l":64.37,"c":65.26,"v":37900},{"d":"2017-06-22","o":65.36,"h":66.7,"l":65,"c":66,"v":55900},{"d":"2017-06-23","o":65.97,"h":66.15,"l":64.24,"c":65.5,"v":118500},{"d":"2017-06-26","o":65.6,"h":66.7,"l":65.24,"c":66.3,"v":45900},{"d":"2017-06-27","o":66.46,"h":66.8,"l":65.5,"c":66.06,"v":55300},{"d":"2017-06-28","o":66.8,"h":68.5,"l":65.83,"c":68.08,"v":91900},{"d":"2017-06-29","o":68.65,"h":68.65,"l":65.53,"c":66.45,"v":62600},{"d":"2017-06-30","o":66.94,"h":66.94,"l":64.28,"c":64.7,"v":68500},{"d":"2017-07-03","o":64.75,"h":67.33,"l":64.75,"c":66.8,"v":40900},{"d":"2017-07-05","o":66.82,"h":66.82,"l":64.89,"c":66.45,"v":72400},{"d":"2017-07-06","o":66.39,"h":66.39,"l":64.51,"c":65.57,"v":89700},{"d":"2017-07-07","o":65.98,"h":66.69,"l":65.35,"c":66.36,"v":37800},{"d":"2017-07-10","o":66.26,"h":66.65,"l":65.86,"c":66.29,"v":28200},{"d":"2017-07-11","o":66.28,"h":66.36,"l":65.4,"c":66.11,"v":35700},{"d":"2017-07-12","o":66.12,"h":68.37,"l":66.12,"c":68.03,"v":64000},{"d":"2017-07-13","o":68.02,"h":68.11,"l":67.03,"c":68.02,"v":46600},{"d":"2017-07-14","o":67.53,"h":68.11,"l":66.68,"c":66.97,"v":48900},{"d":"2017-07-17","o":67.14,"h":68.31,"l":66.7,"c":67.26,"v":32600},{"d":"2017-07-18","o":66.62,"h":68.01,"l":66.13,"c":66.96,"v":35300},{"d":"2017-07-19","o":67.25,"h":69.2,"l":66.99,"c":68.46,"v":105100},{"d":"2017-07-20","o":68.53,"h":68.53,"l":67.55,"c":67.87,"v":37500},{"d":"2017-07-21","o":68.5,"h":68.51,"l":67.14,"c":68.41,"v":71300},{"d":"2017-07-24","o":68.85,"h":69.32,"l":67.86,"c":69.1,"v":40800},{"d":"2017-07-25","o":69.67,"h":71.3,"l":69.38,"c":70.74,"v":77900},{"d":"2017-07-26","o":70.73,"h":71.38,"l":70.23,"c":70.55,"v":75900},{"d":"2017-07-27","o":70.77,"h":70.79,"l":69.39,"c":69.81,"v":39000},{"d":"2017-07-28","o":69.69,"h":69.89,"l":68.81,"c":68.94,"v":33700},{"d":"2017-07-31","o":69.43,"h":69.81,"l":68.12,"c":68.56,"v":84600},{"d":"2017-08-01","o":69.29,"h":69.29,"l":68.42,"c":68.5,"v":69900},{"d":"2017-08-02","o":68.35,"h":69.14,"l":67.12,"c":68.42,"v":100800},{"d":"2017-08-03","o":68.43,"h":69.05,"l":67.5,"c":67.71,"v":63900},{"d":"2017-08-04","o":67.84,"h":68.38,"l":67.3,"c":67.9,"v":53100},{"d":"2017-08-07","o":67.89,"h":68.29,"l":66.12,"c":66.98,"v":89800},{"d":"2017-08-08","o":66.4,"h":68.57,"l":66.38,"c":67.34,"v":111300},{"d":"2017-08-09","o":67.9,"h":74.01,"l":63.58,"c":65.73,"v":123000},{"d":"2017-08-10","o":64.61,"h":67.51,"l":63.05,"c":65.9,"v":93800},{"d":"2017-08-11","o":63.75,"h":66.45,"l":63.75,"c":65.63,"v":120500},{"d":"2017-08-14","o":66.76,"h":67.41,"l":66.06,"c":67.29,"v":59800},{"d":"2017-08-15","o":67.52,"h":68.45,"l":67.05,"c":67.68,"v":57500},{"d":"2017-08-16","o":67.98,"h":67.98,"l":66.32,"c":66.81,"v":36900},{"d":"2017-08-17","o":66.77,"h":67.45,"l":65.77,"c":66.02,"v":52600},{"d":"2017-08-18","o":65.34,"h":66.64,"l":65.11,"c":66.4,"v":58900},{"d":"2017-08-21","o":66.01,"h":66.21,"l":65.35,"c":65.79,"v":30400},{"d":"2017-08-22","o":66.39,"h":66.92,"l":65.8,"c":66.44,"v":38800},{"d":"2017-08-23","o":65.92,"h":67.05,"l":65.85,"c":66.1,"v":41900},{"d":"2017-08-24","o":66.31,"h":66.67,"l":65.64,"c":66.07,"v":27400},{"d":"2017-08-25","o":66.14,"h":67.36,"l":65.74,"c":66.9,"v":46400},{"d":"2017-08-28","o":67.11,"h":68,"l":66.42,"c":67.31,"v":57600},{"d":"2017-08-29","o":66.54,"h":67.04,"l":65.86,"c":66.31,"v":52200},{"d":"2017-08-30","o":66.44,"h":67.7,"l":66.15,"c":66.37,"v":57100},{"d":"2017-08-31","o":66.75,"h":68.79,"l":66.45,"c":68.12,"v":78400},{"d":"2017-09-01","o":68.2,"h":68.39,"l":66.81,"c":67.31,"v":33600},{"d":"2017-09-05","o":67.06,"h":67.1,"l":64.93,"c":65.24,"v":67100},{"d":"2017-09-06","o":65.31,"h":65.82,"l":64.09,"c":64.51,"v":48000},{"d":"2017-09-07","o":64.66,"h":64.66,"l":62.72,"c":63.26,"v":68800},{"d":"2017-09-08","o":64.89,"h":64.89,"l":63.48,"c":64.35,"v":39800},{"d":"2017-09-11","o":64.91,"h":65.68,"l":63.9,"c":65.1,"v":45300},{"d":"2017-09-12","o":65.06,"h":66.62,"l":64.69,"c":65.98,"v":48500},{"d":"2017-09-13","o":65.72,"h":66.42,"l":64.87,"c":65.57,"v":74900},{"d":"2017-09-14","o":65.24,"h":65.3,"l":64.08,"c":64.77,"v":54200},{"d":"2017-09-15","o":64.83,"h":65.5,"l":64.03,"c":65.12,"v":104300},{"d":"2017-09-18","o":65.24,"h":66.47,"l":65.24,"c":66.24,"v":38900},{"d":"2017-09-19","o":66.36,"h":67.39,"l":66.21,"c":67,"v":47400},{"d":"2017-09-20","o":67.2,"h":69.31,"l":67.15,"c":68.87,"v":61600},{"d":"2017-09-21","o":69.1,"h":70,"l":68.65,"c":69.81,"v":69400},{"d":"2017-09-22","o":69.74,"h":70.77,"l":69.43,"c":70.43,"v":37400},{"d":"2017-09-25","o":70.33,"h":70.86,"l":69.38,"c":70.23,"v":42300},{"d":"2017-09-26","o":70.04,"h":72.23,"l":70,"c":72.14,"v":69400},{"d":"2017-09-27","o":72.82,"h":74.85,"l":72.54,"c":74.77,"v":86600},{"d":"2017-09-28","o":74.89,"h":75.01,"l":73.43,"c":74.45,"v":66900},{"d":"2017-09-29","o":74.16,"h":74.35,"l":72.37,"c":72.74,"v":57900},{"d":"2017-10-02","o":72.81,"h":73.88,"l":72.46,"c":73.7,"v":75800},{"d":"2017-10-03","o":73.61,"h":73.92,"l":72.92,"c":73.56,"v":49500},{"d":"2017-10-04","o":73.59,"h":74.58,"l":72.34,"c":73.37,"v":49000},{"d":"2017-10-05","o":73.46,"h":74.32,"l":73.02,"c":74.11,"v":42500},{"d":"2017-10-06","o":73.97,"h":74.28,"l":73.43,"c":74.16,"v":45000},{"d":"2017-10-09","o":74.56,"h":74.56,"l":73.86,"c":74.27,"v":30700},{"d":"2017-10-10","o":74.5,"h":76.22,"l":74.32,"c":76.06,"v":52700},{"d":"2017-10-11","o":76.12,"h":76.59,"l":75.28,"c":75.86,"v":59200},{"d":"2017-10-12","o":75.9,"h":77.54,"l":74.03,"c":76.65,"v":78900},{"d":"2017-10-13","o":76.83,"h":77.33,"l":76.1,"c":76.68,"v":45600},{"d":"2017-10-16","o":76.82,"h":77.78,"l":75.7,"c":76.11,"v":53900},{"d":"2017-10-17","o":76.4,"h":76.69,"l":74.27,"c":74.44,"v":38600},{"d":"2017-10-18","o":74.64,"h":75.62,"l":74.29,"c":74.62,"v":35100},{"d":"2017-10-19","o":74.05,"h":74.89,"l":73.5,"c":74.89,"v":20200},{"d":"2017-10-20","o":75.54,"h":76,"l":74.72,"c":74.9,"v":33900},{"d":"2017-10-23","o":74.85,"h":74.85,"l":73.64,"c":74.16,"v":35500},{"d":"2017-10-24","o":74.3,"h":75.77,"l":74.03,"c":75.02,"v":34600},{"d":"2017-10-25","o":75,"h":75.2,"l":74.26,"c":74.62,"v":23900},{"d":"2017-10-26","o":74.91,"h":75.8,"l":74.7,"c":74.96,"v":42400},{"d":"2017-10-27","o":75.27,"h":75.89,"l":74.29,"c":75.52,"v":34300},{"d":"2017-10-30","o":75,"h":75.29,"l":73.37,"c":73.57,"v":31800},{"d":"2017-10-31","o":73.75,"h":74.85,"l":73.42,"c":74.24,"v":57700},{"d":"2017-11-01","o":74.95,"h":76.06,"l":73.9,"c":74.27,"v":62000},{"d":"2017-11-02","o":74.35,"h":75.89,"l":73.81,"c":74.68,"v":22100},{"d":"2017-11-03","o":74.77,"h":76.3,"l":74.68,"c":76.29,"v":78100},{"d":"2017-11-06","o":76.18,"h":76.22,"l":73.23,"c":73.42,"v":44900},{"d":"2017-11-07","o":73.69,"h":73.69,"l":70.13,"c":71.03,"v":63800},{"d":"2017-11-08","o":70.56,"h":71.4,"l":68,"c":68.25,"v":100300},{"d":"2017-11-09","o":66.14,"h":67.39,"l":65.59,"c":67.02,"v":78600},{"d":"2017-11-10","o":67.06,"h":68.72,"l":65.82,"c":67.77,"v":52900},{"d":"2017-11-13","o":67.17,"h":69.99,"l":66.3,"c":69.82,"v":56700},{"d":"2017-11-14","o":69.36,"h":71.91,"l":69.36,"c":71.07,"v":58600},{"d":"2017-11-15","o":70.24,"h":70.55,"l":68.83,"c":69.55,"v":48500},{"d":"2017-11-16","o":70.22,"h":72.47,"l":70.22,"c":71.28,"v":46700},{"d":"2017-11-17","o":70.78,"h":72.33,"l":70.38,"c":71.33,"v":37900},{"d":"2017-11-20","o":71.56,"h":73.48,"l":71.49,"c":73.37,"v":54800},{"d":"2017-11-21","o":74.12,"h":75.44,"l":73.32,"c":75.22,"v":70200},{"d":"2017-11-22","o":75.07,"h":75.36,"l":72.11,"c":72.44,"v":51600},{"d":"2017-11-24","o":72.77,"h":73.7,"l":71.93,"c":72.22,"v":14200},{"d":"2017-11-27","o":72.7,"h":72.99,"l":71.21,"c":71.82,"v":74000},{"d":"2017-11-28","o":72.27,"h":73.16,"l":71.67,"c":72.83,"v":51400},{"d":"2017-11-29","o":73.15,"h":75.36,"l":72.18,"c":74.85,"v":43000},{"d":"2017-11-30","o":75.29,"h":75.29,"l":73.31,"c":74.25,"v":50500},{"d":"2017-12-01","o":74.37,"h":75.2,"l":71.58,"c":75.2,"v":41900},{"d":"2017-12-04","o":76.76,"h":76.76,"l":75.28,"c":75.75,"v":35300},{"d":"2017-12-05","o":76.03,"h":76.52,"l":75.07,"c":75.86,"v":44000},{"d":"2017-12-06","o":75.39,"h":76.24,"l":74.31,"c":75.15,"v":35000},{"d":"2017-12-07","o":75,"h":75.99,"l":74.35,"c":74.9,"v":29100},{"d":"2017-12-08","o":75.15,"h":75.15,"l":71.71,"c":71.77,"v":64900},{"d":"2017-12-11","o":72.29,"h":72.5,"l":71.03,"c":71.38,"v":33000},{"d":"2017-12-12","o":71.73,"h":72.01,"l":70.71,"c":71.19,"v":42100},{"d":"2017-12-13","o":71.33,"h":73.19,"l":71.15,"c":71.96,"v":42000},{"d":"2017-12-14","o":71.7,"h":73.33,"l":71.5,"c":72.68,"v":52300},{"d":"2017-12-15","o":73,"h":75.09,"l":72.95,"c":74.37,"v":74800},{"d":"2017-12-18","o":75.28,"h":76.59,"l":74.5,"c":76.22,"v":45300},{"d":"2017-12-19","o":76.27,"h":77.45,"l":75.68,"c":77.13,"v":36800},{"d":"2017-12-20","o":77.69,"h":78.62,"l":77,"c":77.54,"v":47800},{"d":"2017-12-21","o":77.76,"h":79.2,"l":77.5,"c":78.67,"v":43700},{"d":"2017-12-22","o":79.2,"h":80.47,"l":78.9,"c":80.27,"v":47600},{"d":"2017-12-26","o":80.32,"h":80.32,"l":78.24,"c":78.87,"v":23900},{"d":"2017-12-27","o":78.47,"h":78.8,"l":76.89,"c":78.38,"v":22500},{"d":"2017-12-28","o":78.77,"h":79.32,"l":77.9,"c":79.18,"v":29500},{"d":"2017-12-29","o":79.56,"h":79.56,"l":78.03,"c":78.24,"v":36600},{"d":"2018-01-02","o":78.9,"h":79.11,"l":77.86,"c":78.87,"v":43000},{"d":"2018-01-03","o":78.55,"h":79,"l":76.66,"c":77.46,"v":43600},{"d":"2018-01-04","o":77.89,"h":78.37,"l":76.09,"c":76.56,"v":32300},{"d":"2018-01-05","o":76.4,"h":76.95,"l":75.11,"c":76.8,"v":44700},{"d":"2018-01-08","o":76.8,"h":77.14,"l":75,"c":75.47,"v":52700},{"d":"2018-01-09","o":75.87,"h":78,"l":75.66,"c":77.38,"v":74000},{"d":"2018-01-10","o":77.05,"h":78.35,"l":76.48,"c":78.35,"v":55000},{"d":"2018-01-11","o":78.55,"h":79.93,"l":77.56,"c":79.68,"v":32500},{"d":"2018-01-12","o":79.6,"h":81.12,"l":78.94,"c":81,"v":68000},{"d":"2018-01-16","o":81.77,"h":82.97,"l":81,"c":81.39,"v":66300},{"d":"2018-01-17","o":81.99,"h":81.99,"l":78.44,"c":78.93,"v":65000},{"d":"2018-01-18","o":78.74,"h":79.79,"l":77.8,"c":78.13,"v":44400},{"d":"2018-01-19","o":77.73,"h":80.23,"l":77.6,"c":80.01,"v":53600},{"d":"2018-01-22","o":79.94,"h":80.37,"l":78.65,"c":79.45,"v":38400},{"d":"2018-01-23","o":79.37,"h":80.86,"l":79.09,"c":80.64,"v":67200},{"d":"2018-01-24","o":80.8,"h":82.51,"l":80.46,"c":80.49,"v":47100},{"d":"2018-01-25","o":80.91,"h":80.91,"l":79.51,"c":80.67,"v":36500},{"d":"2018-01-26","o":81.04,"h":81.62,"l":79.42,"c":80.17,"v":42200},{"d":"2018-01-29","o":79.8,"h":81.51,"l":78.88,"c":80.54,"v":34100},{"d":"2018-01-30","o":80.64,"h":81.13,"l":80.18,"c":80.81,"v":21400},{"d":"2018-01-31","o":81.11,"h":81.11,"l":79.71,"c":80.25,"v":25500},{"d":"2018-02-01","o":79.73,"h":81.6,"l":79.41,"c":81.07,"v":16100},{"d":"2018-02-02","o":80.67,"h":80.67,"l":78.79,"c":78.93,"v":28600},{"d":"2018-02-05","o":77.98,"h":79.2,"l":73.28,"c":74.75,"v":90500},{"d":"2018-02-06","o":72.85,"h":75.96,"l":70.55,"c":74.55,"v":122500},{"d":"2018-02-07","o":74.55,"h":77.55,"l":74.53,"c":77.08,"v":32400},{"d":"2018-02-08","o":77.2,"h":78.93,"l":74.7,"c":74.71,"v":37200},{"d":"2018-02-09","o":75.45,"h":77.26,"l":73.32,"c":75.11,"v":28000},{"d":"2018-02-12","o":75.85,"h":76.55,"l":73.78,"c":75.11,"v":35500},{"d":"2018-02-13","o":74.7,"h":76.84,"l":74.7,"c":75.65,"v":20200},{"d":"2018-02-14","o":76.17,"h":80.25,"l":76.17,"c":80.25,"v":52500},{"d":"2018-02-15","o":80.88,"h":81.84,"l":79.4,"c":81.63,"v":44200},{"d":"2018-02-16","o":81.5,"h":82.73,"l":80.01,"c":81.58,"v":30500},{"d":"2018-02-20","o":81.45,"h":81.55,"l":79.77,"c":80.02,"v":25200},{"d":"2018-02-21","o":80.3,"h":83.53,"l":80.3,"c":82.74,"v":37400},{"d":"2018-02-22","o":83.15,"h":83.34,"l":82.04,"c":82.59,"v":37500},{"d":"2018-02-23","o":83.05,"h":83.11,"l":81.23,"c":82.45,"v":25200},{"d":"2018-02-26","o":82.94,"h":82.94,"l":82.08,"c":82.19,"v":22500},{"d":"2018-02-27","o":82.28,"h":82.7,"l":78.91,"c":79.33,"v":48500},{"d":"2018-02-28","o":79.55,"h":79.92,"l":76.06,"c":76.06,"v":32900},{"d":"2018-03-01","o":76.12,"h":78.45,"l":75.45,"c":78.25,"v":51400},{"d":"2018-03-02","o":77.5,"h":80.49,"l":76.12,"c":79.44,"v":44900},{"d":"2018-03-05","o":78.91,"h":81.2,"l":78.79,"c":80.67,"v":30400},{"d":"2018-03-06","o":81.05,"h":82,"l":79.23,"c":81.09,"v":27900},{"d":"2018-03-07","o":80.22,"h":82.8,"l":80.22,"c":82.12,"v":40100},{"d":"2018-03-08","o":84,"h":92.57,"l":82.31,"c":90.43,"v":70900},{"d":"2018-03-09","o":91,"h":91,"l":84.97,"c":85.36,"v":69000},{"d":"2018-03-12","o":85,"h":86.46,"l":83.52,"c":85.54,"v":49900},{"d":"2018-03-13","o":86.1,"h":87.21,"l":85.36,"c":86.15,"v":62300},{"d":"2018-03-14","o":86.65,"h":88.77,"l":85.87,"c":86.98,"v":33800},{"d":"2018-03-15","o":87.11,"h":88.28,"l":86.74,"c":87.6,"v":41700},{"d":"2018-03-16","o":86.79,"h":89.8,"l":86.79,"c":88.14,"v":51900},{"d":"2018-03-19","o":88.11,"h":89.37,"l":85.47,"c":87.94,"v":38100},{"d":"2018-03-20","o":88.08,"h":88.24,"l":85.46,"c":85.61,"v":28500},{"d":"2018-03-21","o":85.85,"h":88.79,"l":85.43,"c":87.66,"v":20800},{"d":"2018-03-22","o":86.76,"h":88.79,"l":86.15,"c":87.57,"v":55600},{"d":"2018-03-23","o":87.61,"h":87.61,"l":83.8,"c":84.1,"v":39400},{"d":"2018-03-26","o":85.41,"h":85.91,"l":83.74,"c":85.45,"v":30000},{"d":"2018-03-27","o":85.75,"h":86.12,"l":83.8,"c":83.8,"v":28700},{"d":"2018-03-28","o":84.21,"h":87.25,"l":84,"c":86.89,"v":53500},{"d":"2018-03-29","o":87.42,"h":88.2,"l":86.82,"c":87.02,"v":45800},{"d":"2018-04-02","o":86.66,"h":87.3,"l":82.76,"c":84.2,"v":58900},{"d":"2018-04-03","o":84.29,"h":87.44,"l":83.8,"c":85.69,"v":41500},{"d":"2018-04-04","o":84.33,"h":86.77,"l":84.2,"c":85.14,"v":39600},{"d":"2018-04-05","o":85.91,"h":87.79,"l":85,"c":86.45,"v":29800},{"d":"2018-04-06","o":85.83,"h":87.05,"l":84.74,"c":86.56,"v":80800},{"d":"2018-04-09","o":86.85,"h":87.23,"l":84.64,"c":85.02,"v":73700},{"d":"2018-04-10","o":85.86,"h":86.27,"l":84.96,"c":85.25,"v":23600},{"d":"2018-04-11","o":84.93,"h":85.44,"l":83.47,"c":83.72,"v":20800},{"d":"2018-04-12","o":84.65,"h":85.75,"l":84.27,"c":84.9,"v":23400},{"d":"2018-04-13","o":85.36,"h":85.36,"l":83.26,"c":83.8,"v":34600},{"d":"2018-04-16","o":84.23,"h":85.5,"l":84.23,"c":85.32,"v":20300},{"d":"2018-04-17","o":85.5,"h":86.71,"l":84.8,"c":85.68,"v":19700},{"d":"2018-04-18","o":85.71,"h":87.52,"l":85.71,"c":86.8,"v":30300},{"d":"2018-04-19","o":86.56,"h":89.5,"l":86.18,"c":89.34,"v":37300},{"d":"2018-04-20","o":88.96,"h":90.92,"l":88.96,"c":90.4,"v":61200},{"d":"2018-04-23","o":90.82,"h":91.78,"l":90.23,"c":90.84,"v":41100},{"d":"2018-04-24","o":91.38,"h":92.27,"l":90.07,"c":90.41,"v":32300},{"d":"2018-04-25","o":91.02,"h":92.31,"l":87.55,"c":88.14,"v":29500},{"d":"2018-04-26","o":88.37,"h":89.25,"l":87.29,"c":87.42,"v":24900},{"d":"2018-04-27","o":87.61,"h":88.23,"l":85.99,"c":86.14,"v":27600},{"d":"2018-04-30","o":86.54,"h":87.07,"l":85.51,"c":85.51,"v":26900},{"d":"2018-05-01","o":85.24,"h":87.79,"l":83.44,"c":87.47,"v":23900},{"d":"2018-05-02","o":87.3,"h":90.91,"l":87.3,"c":89.2,"v":34700},{"d":"2018-05-03","o":88.75,"h":88.82,"l":85.7,"c":86.3,"v":34200},{"d":"2018-05-04","o":86.1,"h":87.91,"l":86.1,"c":87.14,"v":19900},{"d":"2018-05-07","o":87.42,"h":89.19,"l":87.42,"c":88.45,"v":15500},{"d":"2018-05-08","o":88.31,"h":89.25,"l":88.06,"c":88.57,"v":25900},{"d":"2018-05-09","o":88.97,"h":89.45,"l":88.28,"c":89.01,"v":41300},{"d":"2018-05-10","o":89.5,"h":91.85,"l":88.6,"c":89.66,"v":37500},{"d":"2018-05-11","o":90.42,"h":91.2,"l":87.38,"c":88.37,"v":35400},{"d":"2018-05-14","o":87.91,"h":90.15,"l":87.91,"c":88.75,"v":22900},{"d":"2018-05-15","o":88.58,"h":91.31,"l":88.18,"c":89.56,"v":16300},{"d":"2018-05-16","o":89.96,"h":91.67,"l":89.9,"c":91.02,"v":26500},{"d":"2018-05-17","o":91.46,"h":92.71,"l":91.13,"c":91.69,"v":23000},{"d":"2018-05-18","o":92.35,"h":92.65,"l":90.01,"c":90.71,"v":28400},{"d":"2018-05-21","o":91.15,"h":91.64,"l":89.51,"c":91.42,"v":42800},{"d":"2018-05-22","o":91.7,"h":92.83,"l":91.09,"c":92.25,"v":48100},{"d":"2018-05-23","o":91.93,"h":92.19,"l":90.51,"c":91.06,"v":45400},{"d":"2018-05-24","o":91.27,"h":92.81,"l":90.37,"c":92.68,"v":36700},{"d":"2018-05-25","o":92.5,"h":93.51,"l":91.7,"c":92.23,"v":22300},{"d":"2018-05-29","o":91.64,"h":93.11,"l":90.55,"c":90.97,"v":17200},{"d":"2018-05-30","o":91.4,"h":93.5,"l":91.4,"c":92.64,"v":45000},{"d":"2018-05-31","o":92.5,"h":94.14,"l":91.9,"c":93.51,"v":41000},{"d":"2018-06-01","o":94.36,"h":94.79,"l":93.22,"c":93.88,"v":24400},{"d":"2018-06-04","o":94.53,"h":95.97,"l":94.35,"c":94.54,"v":32700},{"d":"2018-06-05","o":94.7,"h":94.95,"l":92.78,"c":93.03,"v":36800},{"d":"2018-06-06","o":92.75,"h":93.52,"l":92.02,"c":93.34,"v":51800},{"d":"2018-06-07","o":93.33,"h":93.55,"l":92.35,"c":92.35,"v":24100},{"d":"2018-06-08","o":92.25,"h":93.12,"l":91.6,"c":91.65,"v":20100},{"d":"2018-06-11","o":92.05,"h":92.38,"l":90.97,"c":91.89,"v":43900},{"d":"2018-06-12","o":91.95,"h":92.39,"l":90.76,"c":91.28,"v":17900},{"d":"2018-06-13","o":91.47,"h":91.66,"l":89.76,"c":91.19,"v":51700},{"d":"2018-06-14","o":91.03,"h":91.24,"l":89.27,"c":90.67,"v":36800},{"d":"2018-06-15","o":90.61,"h":93.07,"l":89.56,"c":92.39,"v":61600},{"d":"2018-06-18","o":92.25,"h":94.07,"l":92.25,"c":93.51,"v":25800},{"d":"2018-06-19","o":93,"h":94.9,"l":93,"c":94.29,"v":27900},{"d":"2018-06-20","o":94.48,"h":95.36,"l":94.19,"c":95.26,"v":23300},{"d":"2018-06-21","o":94.98,"h":95.86,"l":93.7,"c":94.77,"v":27800},{"d":"2018-06-22","o":94.3,"h":95.48,"l":93.44,"c":94.38,"v":112400},{"d":"2018-06-25","o":94.28,"h":94.49,"l":91.66,"c":92.19,"v":28600},{"d":"2018-06-26","o":92.4,"h":94.12,"l":90.83,"c":93.55,"v":32300},{"d":"2018-06-27","o":93.62,"h":93.63,"l":90.4,"c":90.59,"v":33100},{"d":"2018-06-28","o":90.66,"h":90.87,"l":89.71,"c":89.8,"v":37500},{"d":"2018-06-29","o":90.14,"h":90.39,"l":89.11,"c":89.48,"v":37400},{"d":"2018-07-02","o":89.13,"h":92.3,"l":89.01,"c":92.1,"v":34500},{"d":"2018-07-03","o":92.56,"h":92.56,"l":90.69,"c":91.28,"v":20900},{"d":"2018-07-05","o":92.11,"h":93.72,"l":91.79,"c":92.7,"v":36300},{"d":"2018-07-06","o":92.7,"h":93.87,"l":91.21,"c":92.94,"v":29000},{"d":"2018-07-09","o":93.71,"h":95.5,"l":92.42,"c":94.9,"v":34900},{"d":"2018-07-10","o":94.85,"h":95.66,"l":93.2,"c":93.97,"v":34400},{"d":"2018-07-11","o":93.17,"h":95.22,"l":93.17,"c":94.45,"v":24800},{"d":"2018-07-12","o":94.72,"h":94.88,"l":93.67,"c":93.98,"v":11500},{"d":"2018-07-13","o":94.03,"h":94.52,"l":93.27,"c":93.75,"v":14900},{"d":"2018-07-16","o":93.68,"h":94.67,"l":93.68,"c":94.5,"v":17200},{"d":"2018-07-17","o":94.18,"h":95.09,"l":93.62,"c":93.89,"v":19600},{"d":"2018-07-18","o":93.86,"h":94.83,"l":93.63,"c":94.21,"v":31000},{"d":"2018-07-19","o":94.32,"h":95.1,"l":93.54,"c":94.75,"v":21800},{"d":"2018-07-20","o":94.95,"h":95.44,"l":93.06,"c":95.29,"v":27000},{"d":"2018-07-23","o":95.29,"h":96.94,"l":94.62,"c":96.06,"v":26100},{"d":"2018-07-24","o":96.6,"h":98.19,"l":95.33,"c":97.13,"v":18100},{"d":"2018-07-25","o":96.89,"h":97.9,"l":94.95,"c":97.25,"v":64000},{"d":"2018-07-26","o":97.11,"h":99.11,"l":95.08,"c":98.52,"v":28500},{"d":"2018-07-27","o":98.52,"h":99.03,"l":97.22,"c":97.64,"v":52500},{"d":"2018-07-30","o":97.39,"h":97.5,"l":94.66,"c":94.79,"v":52000},{"d":"2018-07-31","o":95.17,"h":95.17,"l":93.5,"c":94.29,"v":34600},{"d":"2018-08-01","o":94.48,"h":95.1,"l":92.09,"c":93.05,"v":20100},{"d":"2018-08-02","o":92.88,"h":93.79,"l":92.86,"c":93.75,"v":33300},{"d":"2018-08-03","o":93.9,"h":95.2,"l":92.27,"c":92.58,"v":30600},{"d":"2018-08-06","o":92.3,"h":92.34,"l":89.3,"c":89.61,"v":63400},{"d":"2018-08-07","o":89.4,"h":89.42,"l":87.95,"c":88.35,"v":74900},{"d":"2018-08-08","o":88.32,"h":93.24,"l":88.05,"c":92.93,"v":62200},{"d":"2018-08-09","o":92.25,"h":93.8,"l":84.18,"c":84.28,"v":76100},{"d":"2018-08-10","o":84.24,"h":84.84,"l":80.87,"c":81.34,"v":45400},{"d":"2018-08-13","o":81.46,"h":81.46,"l":78.26,"c":78.88,"v":63100},{"d":"2018-08-14","o":78.81,"h":79.55,"l":76.38,"c":76.91,"v":106800},{"d":"2018-08-15","o":76.31,"h":79.21,"l":76.25,"c":76.97,"v":69000},{"d":"2018-08-16","o":77.4,"h":77.78,"l":75.03,"c":76.83,"v":81900},{"d":"2018-08-17","o":76.51,"h":77.15,"l":75.09,"c":76.73,"v":90200},{"d":"2018-08-20","o":76.73,"h":78.83,"l":76.68,"c":78.46,"v":47400},{"d":"2018-08-21","o":78.28,"h":79.18,"l":76.55,"c":76.74,"v":45300},{"d":"2018-08-22","o":76.8,"h":81.21,"l":76.75,"c":80.75,"v":85200},{"d":"2018-08-23","o":80.83,"h":81.04,"l":78.99,"c":80.03,"v":37300},{"d":"2018-08-24","o":80.31,"h":80.31,"l":79.11,"c":79.5,"v":66400},{"d":"2018-08-27","o":79.63,"h":80.07,"l":79.11,"c":79.14,"v":48000},{"d":"2018-08-28","o":79.42,"h":80.36,"l":77.27,"c":77.55,"v":27800},{"d":"2018-08-29","o":77.55,"h":78.56,"l":77.16,"c":77.67,"v":28800},{"d":"2018-08-30","o":77.43,"h":78.5,"l":77.29,"c":77.53,"v":22400},{"d":"2018-08-31","o":77.27,"h":77.79,"l":76.8,"c":77.07,"v":32000},{"d":"2018-09-04","o":76.88,"h":77.78,"l":76.33,"c":77.15,"v":51700},{"d":"2018-09-05","o":76.7,"h":77.31,"l":76.21,"c":77.1,"v":32100},{"d":"2018-09-06","o":77.09,"h":77.59,"l":76.06,"c":76.83,"v":43100},{"d":"2018-09-07","o":76.65,"h":78.6,"l":76.19,"c":78.24,"v":37300},{"d":"2018-09-10","o":78.56,"h":80.14,"l":78.47,"c":80,"v":41900},{"d":"2018-09-11","o":79.62,"h":80.72,"l":79.5,"c":79.81,"v":36600},{"d":"2018-09-12","o":79.64,"h":80.05,"l":78.05,"c":79,"v":27500},{"d":"2018-09-13","o":78.93,"h":78.94,"l":78.18,"c":78.5,"v":22800},{"d":"2018-09-14","o":78.55,"h":80.03,"l":77.58,"c":78.72,"v":28100},{"d":"2018-09-17","o":78.6,"h":78.75,"l":77.66,"c":78.23,"v":24600},{"d":"2018-09-18","o":78.4,"h":79.31,"l":77.08,"c":77.1,"v":46300},{"d":"2018-09-19","o":77.27,"h":78.5,"l":76.46,"c":77.93,"v":25300},{"d":"2018-09-20","o":77.85,"h":79.37,"l":77.45,"c":78.56,"v":29100},{"d":"2018-09-21","o":78.58,"h":80.5,"l":78.58,"c":80.32,"v":98500},{"d":"2018-09-24","o":79.72,"h":79.72,"l":76.36,"c":77.05,"v":29200},{"d":"2018-09-25","o":77.28,"h":77.47,"l":75.76,"c":75.82,"v":30400},{"d":"2018-09-26","o":75.96,"h":76.24,"l":73.36,"c":73.9,"v":39100},{"d":"2018-09-27","o":73.94,"h":75.16,"l":73.35,"c":73.82,"v":25600},{"d":"2018-09-28","o":73.72,"h":74.37,"l":72.08,"c":72.18,"v":76200},{"d":"2018-10-01","o":72.24,"h":73.04,"l":68.67,"c":69.3,"v":47900},{"d":"2018-10-02","o":69.21,"h":70.8,"l":69.09,"c":70.43,"v":51100},{"d":"2018-10-03","o":70.49,"h":72.08,"l":69.98,"c":71.74,"v":31900},{"d":"2018-10-04","o":71.66,"h":71.66,"l":69.67,"c":70.78,"v":31400},{"d":"2018-10-05","o":70.77,"h":72.13,"l":70.1,"c":70.74,"v":40700},{"d":"2018-10-08","o":70.54,"h":72.55,"l":70.5,"c":72.17,"v":19500},{"d":"2018-10-09","o":72.15,"h":72.45,"l":71.07,"c":71.07,"v":33600},{"d":"2018-10-10","o":71.07,"h":72.5,"l":70.72,"c":70.73,"v":42800},{"d":"2018-10-11","o":70.61,"h":71.91,"l":70.03,"c":70.03,"v":28900},{"d":"2018-10-12","o":71.05,"h":71.05,"l":67.49,"c":68.99,"v":37000},{"d":"2018-10-15","o":68.81,"h":70.67,"l":68.81,"c":69.89,"v":38700},{"d":"2018-10-16","o":70.4,"h":71.77,"l":69.85,"c":71.39,"v":31000},{"d":"2018-10-17","o":71.26,"h":71.94,"l":69.28,"c":71.25,"v":26300},{"d":"2018-10-18","o":71.17,"h":71.17,"l":69.1,"c":69.64,"v":32200},{"d":"2018-10-19","o":69.12,"h":70.22,"l":66.05,"c":66.53,"v":50700},{"d":"2018-10-22","o":66.55,"h":67.39,"l":64.69,"c":66.97,"v":53700},{"d":"2018-10-23","o":66.12,"h":68.15,"l":65.64,"c":67.73,"v":34900},{"d":"2018-10-24","o":67.58,"h":68.76,"l":66.02,"c":66.02,"v":56300},{"d":"2018-10-25","o":66.35,"h":68.01,"l":65.52,"c":67.9,"v":22400},{"d":"2018-10-26","o":66.95,"h":68.71,"l":65.71,"c":67.72,"v":37100},{"d":"2018-10-29","o":68.3,"h":69,"l":66.8,"c":67.08,"v":31400},{"d":"2018-10-30","o":67.18,"h":68.96,"l":65.89,"c":68.76,"v":25500},{"d":"2018-10-31","o":69.38,"h":70,"l":68.31,"c":69.84,"v":46500},{"d":"2018-11-01","o":70.26,"h":74.19,"l":69.15,"c":72.67,"v":44100},{"d":"2018-11-02","o":73.02,"h":73.66,"l":71.08,"c":71.8,"v":30600},{"d":"2018-11-05","o":71.98,"h":73.44,"l":71.19,"c":72,"v":16100},{"d":"2018-11-06","o":71.89,"h":72.76,"l":71.68,"c":72.67,"v":9500},{"d":"2018-11-07","o":72.67,"h":72.67,"l":70.13,"c":72.13,"v":27800},{"d":"2018-11-08","o":73.64,"h":75.86,"l":72,"c":75.16,"v":33900},{"d":"2018-11-09","o":74.98,"h":75.48,"l":72.1,"c":72.52,"v":31500},{"d":"2018-11-12","o":72.45,"h":72.93,"l":70.8,"c":70.8,"v":21000},{"d":"2018-11-13","o":71.08,"h":72.55,"l":71.08,"c":71.93,"v":18000},{"d":"2018-11-14","o":72,"h":72.81,"l":67.25,"c":67.81,"v":51600},{"d":"2018-11-15","o":67.72,"h":68.31,"l":66.49,"c":67.21,"v":20500},{"d":"2018-11-16","o":67.06,"h":68.57,"l":66.75,"c":67.75,"v":21600},{"d":"2018-11-19","o":67.75,"h":68.65,"l":66.1,"c":67.02,"v":46600},{"d":"2018-11-20","o":66.49,"h":67,"l":65,"c":65.01,"v":18400},{"d":"2018-11-21","o":65.49,"h":66.82,"l":64.55,"c":65.02,"v":27300},{"d":"2018-11-23","o":65.11,"h":66.92,"l":65.11,"c":66.41,"v":9400},{"d":"2018-11-26","o":66.96,"h":68.15,"l":66.28,"c":67.69,"v":17300},{"d":"2018-11-27","o":67.33,"h":68.09,"l":64.51,"c":65.01,"v":21700},{"d":"2018-11-28","o":65.17,"h":68.84,"l":63.4,"c":67.52,"v":43200},{"d":"2018-11-29","o":66.93,"h":67.59,"l":65.76,"c":66.03,"v":20800},{"d":"2018-11-30","o":66.12,"h":67.1,"l":65.24,"c":66.06,"v":58200},{"d":"2018-12-03","o":67,"h":67.02,"l":64.61,"c":66.35,"v":38500},{"d":"2018-12-04","o":66.35,"h":66.52,"l":61.8,"c":61.83,"v":47800},{"d":"2018-12-06","o":61.34,"h":63.61,"l":60.8,"c":63.27,"v":38400},{"d":"2018-12-07","o":63.22,"h":63.22,"l":59.71,"c":60.57,"v":24900},{"d":"2018-12-10","o":60.77,"h":61.55,"l":59.5,"c":60.79,"v":45500},{"d":"2018-12-11","o":61.63,"h":61.76,"l":58.34,"c":59.29,"v":39400},{"d":"2018-12-12","o":60.23,"h":60.33,"l":58.73,"c":59.38,"v":58600},{"d":"2018-12-13","o":59.06,"h":59.41,"l":56.43,"c":57.21,"v":32300},{"d":"2018-12-14","o":56.65,"h":58.81,"l":55.64,"c":57.22,"v":35800},{"d":"2018-12-17","o":56.75,"h":58.59,"l":56.17,"c":56.71,"v":38300},{"d":"2018-12-18","o":57.27,"h":58.47,"l":56.56,"c":57.93,"v":55200},{"d":"2018-12-19","o":58.36,"h":59.89,"l":56.43,"c":56.54,"v":56900},{"d":"2018-12-20","o":56.83,"h":58.52,"l":56.71,"c":57.8,"v":69700},{"d":"2018-12-21","o":57.74,"h":59.56,"l":57.2,"c":58.81,"v":88200},{"d":"2018-12-24","o":58.43,"h":58.61,"l":57.03,"c":57.83,"v":39400},{"d":"2018-12-26","o":58.24,"h":59.74,"l":56.46,"c":59.42,"v":43000},{"d":"2018-12-27","o":58.57,"h":60.25,"l":57.8,"c":60.12,"v":75200},{"d":"2018-12-28","o":60.41,"h":61.23,"l":59.5,"c":61.09,"v":38200},{"d":"2018-12-31","o":61.73,"h":61.73,"l":59.66,"c":60.44,"v":27100},{"d":"2019-01-02","o":59.53,"h":62.67,"l":59.53,"c":62.67,"v":39200},{"d":"2019-01-03","o":62.17,"h":63.29,"l":61.8,"c":62.55,"v":30500},{"d":"2019-01-04","o":63.5,"h":66.22,"l":63.5,"c":65.21,"v":28100},{"d":"2019-01-07","o":65.22,"h":66.79,"l":64.23,"c":65.76,"v":17200},{"d":"2019-01-08","o":66.37,"h":68.12,"l":66.37,"c":67.03,"v":17400},{"d":"2019-01-09","o":67.62,"h":69.22,"l":67.55,"c":68.05,"v":18500},{"d":"2019-01-10","o":67.9,"h":69,"l":67.4,"c":67.71,"v":18600},{"d":"2019-01-11","o":67.49,"h":69.48,"l":66.97,"c":68.67,"v":17400},{"d":"2019-01-14","o":68.5,"h":70.54,"l":68.14,"c":68.14,"v":27000},{"d":"2019-01-15","o":68.41,"h":69.29,"l":66.74,"c":68.57,"v":17900},{"d":"2019-01-16","o":68.88,"h":69.83,"l":68.25,"c":69.68,"v":21300},{"d":"2019-01-17","o":69.56,"h":71.8,"l":69.56,"c":71.73,"v":36200},{"d":"2019-01-18","o":71.79,"h":73.85,"l":71.27,"c":72.33,"v":31200},{"d":"2019-01-22","o":71.87,"h":73.37,"l":70,"c":70.82,"v":40400},{"d":"2019-01-23","o":71.23,"h":71.91,"l":70.87,"c":70.87,"v":15300},{"d":"2019-01-24","o":70.89,"h":70.9,"l":69.73,"c":70.57,"v":25300},{"d":"2019-01-25","o":70.89,"h":71.36,"l":70.31,"c":70.95,"v":20100},{"d":"2019-01-28","o":70.21,"h":72.07,"l":69.94,"c":71.91,"v":30500},{"d":"2019-01-29","o":71.87,"h":73.75,"l":69.91,"c":69.91,"v":20200},{"d":"2019-01-30","o":70.43,"h":72.5,"l":70.43,"c":72.32,"v":22900},{"d":"2019-01-31","o":72.33,"h":72.33,"l":70.03,"c":70.75,"v":30800},{"d":"2019-02-01","o":70.64,"h":72.45,"l":70.58,"c":71.78,"v":7900},{"d":"2019-02-04","o":71.48,"h":73.22,"l":71.09,"c":72.49,"v":21700},{"d":"2019-02-05","o":72.55,"h":72.87,"l":71.21,"c":72.46,"v":11700},{"d":"2019-02-06","o":73.2,"h":73.2,"l":70.64,"c":71.38,"v":16000},{"d":"2019-02-07","o":72.02,"h":72.02,"l":70.56,"c":70.57,"v":11900},{"d":"2019-02-08","o":70.32,"h":70.93,"l":67.95,"c":70.43,"v":25500},{"d":"2019-02-11","o":70.55,"h":70.64,"l":69.55,"c":69.55,"v":9000},{"d":"2019-02-12","o":69.98,"h":71.29,"l":69.21,"c":70.66,"v":22800},{"d":"2019-02-13","o":70.66,"h":71.31,"l":70.06,"c":70.26,"v":23400},{"d":"2019-02-14","o":70.01,"h":70.39,"l":69.47,"c":69.51,"v":24400},{"d":"2019-02-15","o":69.9,"h":73,"l":69.86,"c":72.48,"v":31600},{"d":"2019-02-19","o":72.75,"h":73.76,"l":71.83,"c":73.38,"v":24200},{"d":"2019-02-20","o":73.47,"h":73.56,"l":72.62,"c":73.24,"v":27600},{"d":"2019-02-21","o":73.4,"h":73.4,"l":69.19,"c":71.71,"v":41700},{"d":"2019-02-22","o":73.63,"h":82.35,"l":72.03,"c":81.05,"v":104300},{"d":"2019-02-25","o":81.98,"h":84.16,"l":80.28,"c":81.07,"v":43200},{"d":"2019-02-26","o":81.22,"h":83.95,"l":79.95,"c":82.86,"v":39500},{"d":"2019-02-27","o":82.86,"h":83.16,"l":81.48,"c":82.76,"v":24700},{"d":"2019-02-28","o":82.25,"h":83.23,"l":81.8,"c":81.87,"v":44800},{"d":"2019-03-01","o":82.87,"h":82.87,"l":81.24,"c":82.16,"v":24200},{"d":"2019-03-04","o":82.16,"h":82.75,"l":80.19,"c":80.61,"v":29400},{"d":"2019-03-05","o":80.39,"h":80.93,"l":79.49,"c":80.52,"v":18200},{"d":"2019-03-06","o":80.22,"h":80.42,"l":77.65,"c":77.66,"v":37100},{"d":"2019-03-07","o":77.73,"h":77.87,"l":75.03,"c":75.41,"v":20000},{"d":"2019-03-08","o":75.35,"h":76.89,"l":75.35,"c":76.5,"v":27500},{"d":"2019-03-11","o":76.05,"h":78.49,"l":76.01,"c":77.07,"v":25200},{"d":"2019-03-12","o":77.68,"h":78.34,"l":76.4,"c":77.7,"v":18500},{"d":"2019-03-13","o":77.89,"h":78.36,"l":77.36,"c":77.73,"v":30400},{"d":"2019-03-14","o":76.76,"h":78.24,"l":76.76,"c":78.03,"v":29600},{"d":"2019-03-15","o":78.03,"h":79.61,"l":77.03,"c":77.91,"v":80000},{"d":"2019-03-18","o":77.98,"h":79.55,"l":77.75,"c":78.05,"v":36500},{"d":"2019-03-19","o":78.44,"h":78.44,"l":76,"c":76.35,"v":14600},{"d":"2019-03-20","o":75.91,"h":76.82,"l":74.3,"c":74.57,"v":29900},{"d":"2019-03-21","o":74.24,"h":75.47,"l":72.12,"c":72.45,"v":52200},{"d":"2019-03-22","o":72.09,"h":72.52,"l":68.15,"c":69.37,"v":40800},{"d":"2019-03-25","o":69.41,"h":71.7,"l":69.38,"c":71.52,"v":39300},{"d":"2019-03-26","o":72.15,"h":73.6,"l":71.08,"c":72.55,"v":39000},{"d":"2019-03-27","o":73.15,"h":74.56,"l":71.96,"c":73.84,"v":33300},{"d":"2019-03-28","o":73.86,"h":74.47,"l":71.44,"c":73.26,"v":37000},{"d":"2019-03-29","o":73.75,"h":74.07,"l":71.57,"c":72.43,"v":57300},{"d":"2019-04-01","o":73,"h":75.42,"l":72.54,"c":74.61,"v":42400},{"d":"2019-04-02","o":74.6,"h":74.6,"l":72.51,"c":73.67,"v":76900},{"d":"2019-04-03","o":74.15,"h":75.07,"l":73.1,"c":73.98,"v":39100},{"d":"2019-04-04","o":73.99,"h":75.35,"l":73.99,"c":74.92,"v":26800},{"d":"2019-04-05","o":75.17,"h":76,"l":74.3,"c":75.83,"v":44900},{"d":"2019-04-08","o":75.54,"h":76.22,"l":75.28,"c":75.56,"v":37600},{"d":"2019-04-09","o":75.63,"h":75.63,"l":73.9,"c":74.45,"v":42100},{"d":"2019-04-10","o":74.86,"h":75.74,"l":74.12,"c":75.73,"v":61700},{"d":"2019-04-11","o":75.94,"h":77.41,"l":75.83,"c":77.03,"v":27200},{"d":"2019-04-12","o":77.65,"h":78.59,"l":75.7,"c":76.56,"v":29100},{"d":"2019-04-15","o":76.7,"h":77.41,"l":74.71,"c":75.64,"v":47800},{"d":"2019-04-16","o":75.62,"h":77.43,"l":74.75,"c":77.19,"v":28000},{"d":"2019-04-17","o":77.47,"h":77.86,"l":76.22,"c":77.15,"v":21300},{"d":"2019-04-18","o":76.72,"h":76.72,"l":74.89,"c":74.9,"v":24200},{"d":"2019-04-22","o":74.88,"h":74.88,"l":73.59,"c":74.22,"v":29000},{"d":"2019-04-23","o":73.93,"h":76.52,"l":73.93,"c":75.61,"v":50800},{"d":"2019-04-24","o":75.62,"h":76.86,"l":74.6,"c":76.47,"v":29100},{"d":"2019-04-25","o":76.53,"h":76.53,"l":74.86,"c":75.47,"v":27100},{"d":"2019-04-26","o":75.43,"h":76.33,"l":74.76,"c":76.33,"v":25400},{"d":"2019-04-29","o":76.81,"h":78.59,"l":76.81,"c":78.27,"v":50700},{"d":"2019-04-30","o":78.37,"h":78.84,"l":76.18,"c":76.48,"v":67200},{"d":"2019-05-01","o":76.71,"h":77.53,"l":75.88,"c":77.37,"v":39200},{"d":"2019-05-02","o":76.91,"h":78.12,"l":75.69,"c":78.01,"v":40000},{"d":"2019-05-03","o":78.12,"h":81.98,"l":77.6,"c":80.75,"v":96600},{"d":"2019-05-06","o":80.19,"h":81.5,"l":78.86,"c":79.8,"v":60700},{"d":"2019-05-07","o":79.29,"h":79.76,"l":77.47,"c":78.44,"v":50100},{"d":"2019-05-08","o":78.24,"h":78.85,"l":77.06,"c":78.4,"v":39100},{"d":"2019-05-09","o":77.57,"h":77.72,"l":73.64,"c":74.94,"v":56600},{"d":"2019-05-10","o":74.61,"h":76.35,"l":74.12,"c":76.34,"v":23900},{"d":"2019-05-13","o":74.83,"h":76.07,"l":72.22,"c":72.77,"v":32100},{"d":"2019-05-14","o":73,"h":75.04,"l":71.97,"c":73.89,"v":36600},{"d":"2019-05-15","o":73.2,"h":74.84,"l":72.62,"c":73.31,"v":29900},{"d":"2019-05-16","o":73.54,"h":74.87,"l":73,"c":73.71,"v":23000},{"d":"2019-05-17","o":73.02,"h":74.07,"l":72.03,"c":72.95,"v":29000},{"d":"2019-05-20","o":72.36,"h":73.46,"l":72.09,"c":73.13,"v":31500},{"d":"2019-05-21","o":73.65,"h":75.13,"l":73.35,"c":74.72,"v":18000},{"d":"2019-05-22","o":74.32,"h":74.47,"l":72.84,"c":73.04,"v":17400},{"d":"2019-05-23","o":72.18,"h":72.18,"l":70.3,"c":70.4,"v":23600},{"d":"2019-05-24","o":70.85,"h":71.47,"l":69.97,"c":71.44,"v":28500},{"d":"2019-05-28","o":71.42,"h":71.42,"l":69.1,"c":69.85,"v":51000},{"d":"2019-05-29","o":69.54,"h":70.96,"l":69.33,"c":70.64,"v":27100},{"d":"2019-05-30","o":70.78,"h":71.13,"l":68.7,"c":69.71,"v":47600},{"d":"2019-05-31","o":68.9,"h":69.33,"l":67.26,"c":68.43,"v":47500},{"d":"2019-06-03","o":68.91,"h":70.34,"l":68.48,"c":69.96,"v":37400},{"d":"2019-06-04","o":70.64,"h":72.13,"l":70.15,"c":71.82,"v":42700},{"d":"2019-06-05","o":71.74,"h":72.68,"l":69.41,"c":69.54,"v":49300},{"d":"2019-06-06","o":69.61,"h":70.55,"l":68.57,"c":70.38,"v":28500},{"d":"2019-06-07","o":70.63,"h":70.88,"l":69.52,"c":70.36,"v":29200},{"d":"2019-06-10","o":70.77,"h":71.77,"l":70.77,"c":70.97,"v":35100},{"d":"2019-06-11","o":71.42,"h":72.58,"l":70.37,"c":71.14,"v":24400},{"d":"2019-06-12","o":70.97,"h":71.7,"l":70.78,"c":71.67,"v":31400},{"d":"2019-06-13","o":71.17,"h":71.81,"l":70.61,"c":71.29,"v":32700},{"d":"2019-06-14","o":71.12,"h":72.46,"l":70.64,"c":71.55,"v":47800},{"d":"2019-06-17","o":71.71,"h":72.99,"l":71.71,"c":72.3,"v":27000},{"d":"2019-06-18","o":72.79,"h":72.85,"l":71.06,"c":71.64,"v":42600},{"d":"2019-06-19","o":71.19,"h":72.76,"l":71,"c":71.67,"v":52800},{"d":"2019-06-20","o":72.05,"h":72.05,"l":70.69,"c":71.24,"v":36700},{"d":"2019-06-21","o":71,"h":71.73,"l":70.28,"c":70.28,"v":71100},{"d":"2019-06-24","o":70.11,"h":70.42,"l":68.1,"c":68.22,"v":43500},{"d":"2019-06-25","o":68.25,"h":68.86,"l":67.22,"c":68.12,"v":33700},{"d":"2019-06-26","o":68.2,"h":69.68,"l":68.2,"c":68.81,"v":32100},{"d":"2019-06-27","o":68.9,"h":71.89,"l":68.58,"c":71.75,"v":56300},{"d":"2019-06-28","o":72.13,"h":73.62,"l":71.72,"c":72.66,"v":94700},{"d":"2019-07-01","o":73.66,"h":74.28,"l":72.08,"c":72.59,"v":46400},{"d":"2019-07-02","o":72.59,"h":72.9,"l":70.26,"c":71.17,"v":42400},{"d":"2019-07-03","o":71.46,"h":72.16,"l":70.94,"c":71.41,"v":21500},{"d":"2019-07-05","o":71.36,"h":73.22,"l":70.49,"c":73.22,"v":46400},{"d":"2019-07-08","o":72.8,"h":74.1,"l":72.37,"c":73.95,"v":58200},{"d":"2019-07-09","o":73.68,"h":74.43,"l":72.43,"c":73.19,"v":55900},{"d":"2019-07-10","o":73.43,"h":74.32,"l":72.74,"c":73.44,"v":49900},{"d":"2019-07-11","o":73.55,"h":73.98,"l":72.8,"c":73.26,"v":45900},{"d":"2019-07-12","o":73.67,"h":75.12,"l":72.99,"c":75.02,"v":36400},{"d":"2019-07-15","o":75.22,"h":75.22,"l":73.64,"c":74.35,"v":67300},{"d":"2019-07-16","o":74.32,"h":75.16,"l":73.92,"c":74.22,"v":31100},{"d":"2019-07-17","o":74.17,"h":74.43,"l":73.72,"c":73.89,"v":33800},{"d":"2019-07-18","o":73.89,"h":76.06,"l":73.86,"c":75.4,"v":42000},{"d":"2019-07-19","o":75.09,"h":75.6,"l":73.74,"c":74.07,"v":40100},{"d":"2019-07-22","o":74.22,"h":74.22,"l":72.05,"c":72.33,"v":28300},{"d":"2019-07-23","o":72.77,"h":73.92,"l":72.15,"c":73.75,"v":34300},{"d":"2019-07-24","o":73.59,"h":75.49,"l":73.17,"c":75.19,"v":33000},{"d":"2019-07-25","o":75,"h":75.15,"l":73.33,"c":73.51,"v":18800},{"d":"2019-07-26","o":73.79,"h":75.88,"l":73.69,"c":75.72,"v":23000},{"d":"2019-07-29","o":75.84,"h":76.92,"l":75.26,"c":76.3,"v":33300},{"d":"2019-07-30","o":75.62,"h":78.11,"l":75.56,"c":78,"v":42000},{"d":"2019-07-31","o":77.98,"h":78.77,"l":77.27,"c":77.27,"v":42500},{"d":"2019-08-01","o":79,"h":83.55,"l":78.61,"c":81.77,"v":79700},{"d":"2019-08-02","o":81.72,"h":81.93,"l":75.37,"c":78.31,"v":57500},{"d":"2019-08-05","o":77.04,"h":77.09,"l":74.53,"c":76.74,"v":45300},{"d":"2019-08-06","o":77.19,"h":78.33,"l":75.05,"c":75.36,"v":57900},{"d":"2019-08-07","o":74.39,"h":75,"l":73.09,"c":74.92,"v":53900},{"d":"2019-08-08","o":75.72,"h":78.16,"l":74.92,"c":77.69,"v":42000},{"d":"2019-08-09","o":77.16,"h":78.54,"l":76.24,"c":77.6,"v":36000},{"d":"2019-08-12","o":77.37,"h":77.37,"l":75.23,"c":76.27,"v":34900},{"d":"2019-08-13","o":76.4,"h":77.9,"l":76.4,"c":76.97,"v":34600},{"d":"2019-08-14","o":75.54,"h":76.05,"l":74.79,"c":75.38,"v":52800},{"d":"2019-08-15","o":75.66,"h":76.58,"l":75.12,"c":75.39,"v":41600},{"d":"2019-08-16","o":76,"h":78.5,"l":76,"c":77.96,"v":48800},{"d":"2019-08-19","o":79.06,"h":80.16,"l":78.4,"c":80.06,"v":54100},{"d":"2019-08-20","o":79.9,"h":80.24,"l":78.02,"c":80.07,"v":55500},{"d":"2019-08-21","o":80.97,"h":81.5,"l":80.03,"c":81.23,"v":63200},{"d":"2019-08-22","o":81.65,"h":83.13,"l":81.49,"c":82.69,"v":42300},{"d":"2019-08-23","o":82.12,"h":82.81,"l":79.33,"c":79.8,"v":50400},{"d":"2019-08-26","o":80.59,"h":81.38,"l":80.04,"c":81.16,"v":26200},{"d":"2019-08-27","o":81.86,"h":82.08,"l":79.07,"c":79.48,"v":45200},{"d":"2019-08-28","o":79.11,"h":81.35,"l":78.64,"c":81.18,"v":53100},{"d":"2019-08-29","o":82.17,"h":83.33,"l":81.72,"c":82.29,"v":49200},{"d":"2019-08-30","o":82.78,"h":83.62,"l":81.36,"c":82.35,"v":54500},{"d":"2019-09-03","o":81.9,"h":81.9,"l":79.75,"c":80.08,"v":32700},{"d":"2019-09-04","o":80.85,"h":80.85,"l":79.1,"c":79.92,"v":40600},{"d":"2019-09-05","o":81.12,"h":82.76,"l":80.98,"c":81.33,"v":42500},{"d":"2019-09-06","o":81.19,"h":82.06,"l":80.46,"c":80.57,"v":23100},{"d":"2019-09-09","o":81.05,"h":84.51,"l":80.5,"c":83.94,"v":45000},{"d":"2019-09-10","o":83.94,"h":84.58,"l":83.02,"c":83.06,"v":50300},{"d":"2019-09-11","o":83.79,"h":85.21,"l":83,"c":84.53,"v":74900},{"d":"2019-09-12","o":84.34,"h":85.73,"l":83.61,"c":85.11,"v":57800},{"d":"2019-09-13","o":84.79,"h":87.67,"l":84.79,"c":87,"v":98900},{"d":"2019-09-16","o":86.56,"h":87.5,"l":86.02,"c":86.27,"v":56200},{"d":"2019-09-17","o":85.86,"h":85.86,"l":83.73,"c":84.17,"v":47700},{"d":"2019-09-18","o":83.6,"h":84.35,"l":81.88,"c":83.06,"v":60900},{"d":"2019-09-19","o":82.65,"h":85.49,"l":82.41,"c":83.2,"v":32700},{"d":"2019-09-20","o":83.21,"h":84.2,"l":81.64,"c":81.84,"v":132300},{"d":"2019-09-23","o":82.14,"h":82.75,"l":80.85,"c":82.35,"v":54800},{"d":"2019-09-24","o":82.15,"h":84.51,"l":82.1,"c":83.52,"v":65800},{"d":"2019-09-25","o":83.34,"h":85.24,"l":82.79,"c":84.61,"v":50400},{"d":"2019-09-26","o":84.32,"h":84.45,"l":83.09,"c":83.2,"v":37900},{"d":"2019-09-27","o":83.29,"h":83.6,"l":81.57,"c":82.12,"v":33500},{"d":"2019-09-30","o":82.69,"h":82.69,"l":81.14,"c":81.66,"v":36300},{"d":"2019-10-01","o":82.09,"h":83.45,"l":80.78,"c":80.79,"v":71100},{"d":"2019-10-02","o":80.14,"h":80.95,"l":79.39,"c":79.93,"v":38700},{"d":"2019-10-03","o":79.72,"h":80.1,"l":78.53,"c":79.48,"v":32000},{"d":"2019-10-04","o":79.65,"h":81.03,"l":79.61,"c":80.96,"v":37900},{"d":"2019-10-07","o":80.59,"h":81.99,"l":80.1,"c":81.21,"v":31500},{"d":"2019-10-08","o":80.45,"h":81.18,"l":79.25,"c":80.87,"v":47300},{"d":"2019-10-09","o":81.66,"h":81.8,"l":78.88,"c":80.13,"v":27100},{"d":"2019-10-10","o":80.5,"h":81.68,"l":79.94,"c":80.44,"v":45900},{"d":"2019-10-11","o":81.9,"h":82.9,"l":81.89,"c":81.89,"v":27600},{"d":"2019-10-14","o":81.73,"h":82.45,"l":80.91,"c":81.89,"v":63500},{"d":"2019-10-15","o":82.09,"h":83.89,"l":81.64,"c":83.68,"v":24300},{"d":"2019-10-16","o":83.47,"h":84.34,"l":82.88,"c":83.76,"v":21400},{"d":"2019-10-17","o":84.21,"h":85.12,"l":83.95,"c":84.77,"v":40700},{"d":"2019-10-18","o":84.37,"h":85.41,"l":84.37,"c":85.06,"v":23900},{"d":"2019-10-21","o":85.7,"h":86.95,"l":85.29,"c":86.28,"v":32700},{"d":"2019-10-22","o":86.17,"h":86.97,"l":85.41,"c":85.41,"v":29300},{"d":"2019-10-23","o":85.38,"h":85.9,"l":84.36,"c":84.64,"v":14400},{"d":"2019-10-24","o":84.84,"h":84.84,"l":83.56,"c":84.19,"v":29000},{"d":"2019-10-25","o":84.13,"h":85.2,"l":83.63,"c":84.36,"v":16500},{"d":"2019-10-28","o":84.69,"h":85.98,"l":84.69,"c":85.33,"v":17700},{"d":"2019-10-29","o":85.24,"h":85.66,"l":84.61,"c":84.98,"v":15200},{"d":"2019-10-30","o":84.53,"h":84.87,"l":82.7,"c":84.57,"v":22500},{"d":"2019-10-31","o":84.35,"h":84.87,"l":82.81,"c":84.69,"v":32700},{"d":"2019-11-01","o":85.08,"h":86.79,"l":84.75,"c":86.62,"v":32600},{"d":"2019-11-04","o":87.23,"h":88.46,"l":86.81,"c":87.65,"v":29800},{"d":"2019-11-05","o":87.87,"h":88.42,"l":87.11,"c":87.35,"v":43900},{"d":"2019-11-06","o":86,"h":86.18,"l":81.14,"c":81.68,"v":58000},{"d":"2019-11-07","o":82.25,"h":85.3,"l":82.25,"c":83.25,"v":64900},{"d":"2019-11-08","o":83.1,"h":84.59,"l":82.33,"c":83.9,"v":38400},{"d":"2019-11-11","o":83.4,"h":83.4,"l":81.4,"c":81.95,"v":35600},{"d":"2019-11-12","o":82,"h":82.97,"l":81.48,"c":81.89,"v":31100},{"d":"2019-11-13","o":81.53,"h":83.14,"l":81,"c":82.34,"v":78800},{"d":"2019-11-14","o":82.02,"h":82.75,"l":81.55,"c":82.05,"v":53400},{"d":"2019-11-15","o":82.52,"h":83.29,"l":81.11,"c":82.68,"v":80100},{"d":"2019-11-18","o":83.04,"h":83.7,"l":82.3,"c":83.03,"v":38500},{"d":"2019-11-19","o":83.26,"h":83.75,"l":82.39,"c":82.94,"v":37700},{"d":"2019-11-20","o":82.59,"h":83.38,"l":81.04,"c":81.06,"v":47800},{"d":"2019-11-21","o":81.25,"h":81.71,"l":80.46,"c":80.86,"v":54300},{"d":"2019-11-22","o":81.02,"h":81.51,"l":80.8,"c":81.17,"v":33500},{"d":"2019-11-25","o":81.5,"h":83.93,"l":81.46,"c":83.57,"v":38100},{"d":"2019-11-26","o":83.63,"h":83.96,"l":82.54,"c":82.54,"v":21900},{"d":"2019-11-27","o":82.8,"h":83.1,"l":82.13,"c":82.29,"v":32100},{"d":"2019-11-29","o":82.2,"h":83.48,"l":81.76,"c":83.05,"v":15000},{"d":"2019-12-02","o":83.11,"h":83.11,"l":81.35,"c":81.4,"v":41500},{"d":"2019-12-03","o":80.69,"h":81.31,"l":80.12,"c":81.09,"v":41700},{"d":"2019-12-04","o":81.53,"h":82.91,"l":80.92,"c":82.13,"v":34500},{"d":"2019-12-05","o":82.41,"h":83.2,"l":81.6,"c":82.77,"v":82600},{"d":"2019-12-06","o":83.84,"h":84.12,"l":82.32,"c":82.58,"v":63200},{"d":"2019-12-09","o":82.51,"h":83,"l":82,"c":82.36,"v":49500},{"d":"2019-12-10","o":81.89,"h":82.93,"l":81.63,"c":82.27,"v":50900},{"d":"2019-12-11","o":82.41,"h":83.5,"l":81.86,"c":83.1,"v":75000},{"d":"2019-12-12","o":83.22,"h":83.77,"l":82.41,"c":83.08,"v":58200},{"d":"2019-12-13","o":82.34,"h":82.44,"l":80.68,"c":81.28,"v":47100},{"d":"2019-12-16","o":81.92,"h":82.53,"l":81.73,"c":82.24,"v":69600},{"d":"2019-12-17","o":82.47,"h":83.95,"l":82.25,"c":83.85,"v":87100},{"d":"2019-12-18","o":84.15,"h":85.58,"l":83.99,"c":84.83,"v":46200},{"d":"2019-12-19","o":85.27,"h":86.3,"l":85.01,"c":86.14,"v":69400},{"d":"2019-12-20","o":86.5,"h":86.64,"l":85.85,"c":86.38,"v":112100},{"d":"2019-12-23","o":86.55,"h":87,"l":83.45,"c":84.76,"v":58600},{"d":"2019-12-24","o":84.92,"h":85.02,"l":84.2,"c":84.2,"v":33400},{"d":"2019-12-26","o":84.37,"h":85,"l":84.28,"c":84.74,"v":33600},{"d":"2019-12-27","o":85,"h":85,"l":83.73,"c":84.23,"v":27700},{"d":"2019-12-30","o":84.17,"h":84.59,"l":83.26,"c":83.99,"v":43700},{"d":"2019-12-31","o":83.83,"h":84.57,"l":83.45,"c":83.5,"v":27100},{"d":"2020-01-02","o":83.77,"h":83.77,"l":82.13,"c":83.37,"v":33600},{"d":"2020-01-03","o":82.29,"h":83.52,"l":82.29,"c":83.32,"v":30500},{"d":"2020-01-06","o":82.74,"h":83.79,"l":82.46,"c":83.4,"v":24600},{"d":"2020-01-07","o":83.13,"h":83.47,"l":82.56,"c":83.09,"v":26300},{"d":"2020-01-08","o":82.95,"h":83.62,"l":82.56,"c":82.96,"v":60100},{"d":"2020-01-09","o":83.37,"h":83.63,"l":82.01,"c":82.5,"v":50600},{"d":"2020-01-10","o":82.33,"h":82.66,"l":81.51,"c":82.12,"v":30900},{"d":"2020-01-13","o":82.06,"h":82.34,"l":81.57,"c":82.22,"v":23800},{"d":"2020-01-14","o":82.06,"h":82.53,"l":81.63,"c":81.81,"v":25200},{"d":"2020-01-15","o":81.58,"h":82.22,"l":81.27,"c":82.13,"v":30100},{"d":"2020-01-16","o":82.73,"h":83.73,"l":82.47,"c":83.55,"v":26200},{"d":"2020-01-17","o":84.13,"h":84.13,"l":82.37,"c":82.7,"v":24300},{"d":"2020-01-21","o":82.43,"h":82.45,"l":81.51,"c":81.85,"v":40600},{"d":"2020-01-22","o":82.2,"h":82.86,"l":81.79,"c":82.72,"v":32400},{"d":"2020-01-23","o":82.42,"h":82.83,"l":81.51,"c":81.86,"v":38700},{"d":"2020-01-24","o":81.88,"h":81.92,"l":80.36,"c":81.09,"v":23800},{"d":"2020-01-27","o":79.95,"h":80.45,"l":79.93,"c":80.05,"v":37400},{"d":"2020-01-28","o":80.8,"h":81.17,"l":80.26,"c":80.62,"v":56200},{"d":"2020-01-29","o":80.88,"h":80.88,"l":78.5,"c":78.56,"v":47500},{"d":"2020-01-30","o":77.95,"h":78.44,"l":75.96,"c":77.32,"v":45200},{"d":"2020-01-31","o":76.96,"h":76.96,"l":75.85,"c":76.3,"v":40400},{"d":"2020-02-03","o":76.65,"h":76.65,"l":75.03,"c":75.44,"v":49900},{"d":"2020-02-04","o":76.27,"h":76.35,"l":72.98,"c":73.09,"v":81500},{"d":"2020-02-05","o":73.85,"h":74.8,"l":73.78,"c":74.52,"v":63000},{"d":"2020-02-06","o":74.95,"h":75.26,"l":73.12,"c":73.28,"v":36700},{"d":"2020-02-07","o":73,"h":73.16,"l":71.97,"c":72.4,"v":51300},{"d":"2020-02-10","o":72.42,"h":73.34,"l":71.3,"c":73.29,"v":51400},{"d":"2020-02-11","o":73.49,"h":74.28,"l":72.5,"c":72.97,"v":42300},{"d":"2020-02-12","o":73.47,"h":73.47,"l":72.19,"c":72.4,"v":29800},{"d":"2020-02-13","o":72.18,"h":73.26,"l":71.98,"c":72.79,"v":38600},{"d":"2020-02-14","o":72.92,"h":72.92,"l":71.48,"c":72.26,"v":43800},{"d":"2020-02-18","o":73.83,"h":75.54,"l":73.36,"c":75.24,"v":51600},{"d":"2020-02-19","o":75.99,"h":75.99,"l":72.55,"c":72.78,"v":52700},{"d":"2020-02-20","o":72.53,"h":73.54,"l":72.23,"c":72.31,"v":31000},{"d":"2020-02-21","o":72.3,"h":72.53,"l":71.69,"c":71.98,"v":30900},{"d":"2020-02-24","o":70.59,"h":71.71,"l":70,"c":71.4,"v":48900},{"d":"2020-02-25","o":71.66,"h":72.15,"l":68.5,"c":69.31,"v":46200},{"d":"2020-02-26","o":71.31,"h":76.56,"l":71.31,"c":74.87,"v":74100},{"d":"2020-02-27","o":73.53,"h":74.34,"l":72.1,"c":73,"v":59000},{"d":"2020-02-28","o":71.27,"h":75.06,"l":70.87,"c":75.06,"v":112700},{"d":"2020-03-02","o":75.01,"h":77.1,"l":73.79,"c":75.2,"v":69900},{"d":"2020-03-03","o":75.13,"h":77.5,"l":74.23,"c":75.16,"v":84900},{"d":"2020-03-04","o":76.19,"h":76.19,"l":73.8,"c":75.01,"v":42300},{"d":"2020-03-05","o":73.88,"h":74.25,"l":71.11,"c":72.44,"v":53500},{"d":"2020-03-06","o":71.27,"h":73.22,"l":70.66,"c":72.6,"v":60100},{"d":"2020-03-09","o":70.6,"h":72.26,"l":68.22,"c":70.25,"v":98300},{"d":"2020-03-10","o":72.16,"h":72.81,"l":68.67,"c":70.86,"v":106500},{"d":"2020-03-11","o":69.18,"h":69.74,"l":65.78,"c":66.04,"v":77200},{"d":"2020-03-12","o":55,"h":60.33,"l":55,"c":56.12,"v":126300},{"d":"2020-03-13","o":58.34,"h":59.02,"l":54.04,"c":56.32,"v":101900},{"d":"2020-03-16","o":51.19,"h":53.85,"l":50.01,"c":50.83,"v":86600},{"d":"2020-03-17","o":51.93,"h":55.9,"l":49.71,"c":55.82,"v":84400},{"d":"2020-03-18","o":52.05,"h":53.54,"l":49.01,"c":49.8,"v":72200},{"d":"2020-03-19","o":49.96,"h":52.86,"l":48.52,"c":51.92,"v":95900},{"d":"2020-03-20","o":52.12,"h":52.58,"l":42.79,"c":43.02,"v":161000},{"d":"2020-03-23","o":44.02,"h":47.5,"l":40.05,"c":45.92,"v":89400},{"d":"2020-03-24","o":46.92,"h":50.32,"l":46.27,"c":49.83,"v":101100},{"d":"2020-03-25","o":50.83,"h":53.25,"l":49,"c":50.47,"v":96200},{"d":"2020-03-26","o":51.39,"h":57.79,"l":51.39,"c":56.57,"v":72100},{"d":"2020-03-27","o":54.4,"h":56.75,"l":53.83,"c":54.12,"v":57100},{"d":"2020-03-30","o":54.79,"h":56.05,"l":53.3,"c":54.5,"v":57700},{"d":"2020-03-31","o":54.36,"h":55.63,"l":53.81,"c":55.63,"v":68900},{"d":"2020-04-01","o":53.46,"h":54.3,"l":51.26,"c":52.25,"v":53300},{"d":"2020-04-02","o":51.65,"h":54.24,"l":51.65,"c":53.38,"v":40000},{"d":"2020-04-03","o":53.05,"h":53.05,"l":49.23,"c":49.62,"v":52700},{"d":"2020-04-06","o":52.11,"h":55.51,"l":51.99,"c":53.53,"v":92300},{"d":"2020-04-07","o":55,"h":57.95,"l":54.03,"c":54.81,"v":81400},{"d":"2020-04-08","o":55.35,"h":58.74,"l":54.75,"c":57.68,"v":56300},{"d":"2020-04-09","o":59.88,"h":63.82,"l":59.88,"c":63.1,"v":64500},{"d":"2020-04-13","o":61.97,"h":62.22,"l":57.5,"c":58.32,"v":66600},{"d":"2020-04-14","o":59.61,"h":60.77,"l":55.81,"c":57.21,"v":65900},{"d":"2020-04-15","o":54.94,"h":57.25,"l":53.53,"c":54.43,"v":54900},{"d":"2020-04-16","o":54.54,"h":55.09,"l":51.07,"c":52.72,"v":72900},{"d":"2020-04-17","o":55.06,"h":57.55,"l":54.87,"c":57.17,"v":51500},{"d":"2020-04-20","o":57.17,"h":59.35,"l":55.97,"c":58.17,"v":55200},{"d":"2020-04-21","o":56.5,"h":57.48,"l":55.37,"c":56.77,"v":41900},{"d":"2020-04-22","o":58.49,"h":58.49,"l":56.1,"c":56.31,"v":33100},{"d":"2020-04-23","o":56.84,"h":58.19,"l":56.51,"c":56.72,"v":36600},{"d":"2020-04-24","o":57,"h":59.25,"l":56.36,"c":58.56,"v":39100},{"d":"2020-04-27","o":59.11,"h":62.13,"l":58.75,"c":61,"v":53700},{"d":"2020-04-28","o":62.05,"h":62.7,"l":60.51,"c":61.15,"v":44100},{"d":"2020-04-29","o":63.59,"h":68.04,"l":62.44,"c":66.49,"v":58000},{"d":"2020-04-30","o":65.21,"h":67.47,"l":63.69,"c":66.63,"v":80000},{"d":"2020-05-01","o":65.66,"h":67.56,"l":62.4,"c":63.67,"v":88200},{"d":"2020-05-04","o":62.96,"h":64.2,"l":60.83,"c":62.28,"v":55900},{"d":"2020-05-05","o":63.96,"h":65.07,"l":60.25,"c":60.82,"v":67400},{"d":"2020-05-06","o":61.59,"h":61.59,"l":59.5,"c":60.73,"v":44500},{"d":"2020-05-07","o":61.77,"h":61.9,"l":59.8,"c":60.07,"v":50100},{"d":"2020-05-08","o":62.48,"h":64.04,"l":61.45,"c":63.39,"v":59900},{"d":"2020-05-11","o":63.4,"h":63.6,"l":60.37,"c":61.2,"v":61800},{"d":"2020-05-12","o":60.29,"h":61.97,"l":57.29,"c":57.5,"v":73900},{"d":"2020-05-13","o":57,"h":57.28,"l":54.11,"c":55.67,"v":80300},{"d":"2020-05-14","o":54.2,"h":57.42,"l":52.27,"c":57.18,"v":73300},{"d":"2020-05-15","o":57,"h":58.65,"l":56.82,"c":58.07,"v":40200},{"d":"2020-05-18","o":60.7,"h":62.06,"l":59.57,"c":59.73,"v":79100},{"d":"2020-05-19","o":59.72,"h":61.27,"l":58.51,"c":58.59,"v":55000},{"d":"2020-05-20","o":61.13,"h":63.11,"l":60.67,"c":62.99,"v":70700},{"d":"2020-05-21","o":63.51,"h":64.29,"l":62.82,"c":62.94,"v":46900},{"d":"2020-05-22","o":63.13,"h":63.25,"l":61.7,"c":63.17,"v":29200},{"d":"2020-05-26","o":65.65,"h":66.3,"l":63.84,"c":64.34,"v":60200},{"d":"2020-05-27","o":66.39,"h":68.44,"l":64.62,"c":67.72,"v":51800},{"d":"2020-05-28","o":68.44,"h":68.44,"l":65.47,"c":65.47,"v":45700},{"d":"2020-05-29","o":64.9,"h":64.9,"l":63.54,"c":64.13,"v":46600},{"d":"2020-06-01","o":64.56,"h":65.89,"l":63.04,"c":64.43,"v":45100},{"d":"2020-06-02","o":65.27,"h":66.7,"l":64.55,"c":64.87,"v":37100},{"d":"2020-06-03","o":66.25,"h":69.49,"l":65.95,"c":68.23,"v":59700},{"d":"2020-06-04","o":67.67,"h":69.72,"l":67.33,"c":68.44,"v":59700},{"d":"2020-06-05","o":71.66,"h":74.68,"l":71.44,"c":73.75,"v":65600},{"d":"2020-06-08","o":75.25,"h":76.47,"l":73.53,"c":75.05,"v":52600},{"d":"2020-06-09","o":74,"h":74.3,"l":71.22,"c":72.43,"v":58200},{"d":"2020-06-10","o":72.24,"h":72.62,"l":69.2,"c":70.15,"v":53100},{"d":"2020-06-11","o":68,"h":68,"l":64.34,"c":64.35,"v":93900},{"d":"2020-06-12","o":66.67,"h":66.88,"l":63.17,"c":65.5,"v":55500},{"d":"2020-06-15","o":64.03,"h":68.94,"l":63.86,"c":68.29,"v":59700},{"d":"2020-06-16","o":70.54,"h":71.17,"l":67.34,"c":69.25,"v":63900},{"d":"2020-06-17","o":69.19,"h":69.25,"l":66.05,"c":66.83,"v":42700},{"d":"2020-06-18","o":65.86,"h":68.18,"l":65.67,"c":66.62,"v":32900},{"d":"2020-06-19","o":67.42,"h":67.79,"l":65.12,"c":67.29,"v":148800},{"d":"2020-06-22","o":66.53,"h":67.01,"l":65.31,"c":66.55,"v":27800},{"d":"2020-06-23","o":67.86,"h":67.86,"l":65.17,"c":65.17,"v":31800},{"d":"2020-06-24","o":64.49,"h":64.63,"l":61.49,"c":62.35,"v":46800},{"d":"2020-06-25","o":61.65,"h":63.85,"l":61.65,"c":63.63,"v":30500},{"d":"2020-06-26","o":63,"h":63,"l":59.78,"c":59.93,"v":87100},{"d":"2020-06-29","o":61.22,"h":62.59,"l":59.9,"c":62.23,"v":46900},{"d":"2020-06-30","o":62.13,"h":64.59,"l":62.13,"c":64.01,"v":43000},{"d":"2020-07-01","o":64.23,"h":64.29,"l":61.87,"c":62.47,"v":50800},{"d":"2020-07-02","o":64.08,"h":64.46,"l":61.45,"c":61.88,"v":35100},{"d":"2020-07-06","o":63.28,"h":63.28,"l":60.66,"c":61.8,"v":31300},{"d":"2020-07-07","o":61.47,"h":61.72,"l":60.07,"c":60.3,"v":53000},{"d":"2020-07-08","o":60.3,"h":61.41,"l":59.12,"c":59.99,"v":43900},{"d":"2020-07-09","o":59.83,"h":59.83,"l":57.06,"c":57.75,"v":66200},{"d":"2020-07-10","o":57.87,"h":61.15,"l":57.77,"c":61.06,"v":34100},{"d":"2020-07-13","o":62.11,"h":62.11,"l":60.39,"c":60.73,"v":59400},{"d":"2020-07-14","o":60.45,"h":61.29,"l":58.82,"c":59.4,"v":42900},{"d":"2020-07-15","o":61.23,"h":62.66,"l":60.62,"c":62.3,"v":40000},{"d":"2020-07-16","o":61.9,"h":62.74,"l":60.74,"c":61.42,"v":23600},{"d":"2020-07-17","o":61.12,"h":61.55,"l":60.38,"c":60.96,"v":29700},{"d":"2020-07-20","o":60.67,"h":61.03,"l":59.25,"c":59.36,"v":34600},{"d":"2020-07-21","o":60.18,"h":62.26,"l":60.18,"c":61.48,"v":30100},{"d":"2020-07-22","o":60.63,"h":61.31,"l":60.05,"c":60.53,"v":22500},{"d":"2020-07-23","o":60.61,"h":61.72,"l":60.48,"c":61.53,"v":25100},{"d":"2020-07-24","o":61.6,"h":61.6,"l":60.11,"c":60.28,"v":24600},{"d":"2020-07-27","o":60.02,"h":60.48,"l":58.92,"c":60.08,"v":33200},{"d":"2020-07-28","o":59.81,"h":61.58,"l":59.63,"c":60.33,"v":24600},{"d":"2020-07-29","o":60.5,"h":61.83,"l":60.14,"c":61.53,"v":31800},{"d":"2020-07-30","o":60.24,"h":60.4,"l":59.1,"c":60.03,"v":27400},{"d":"2020-07-31","o":59.23,"h":60.28,"l":58.25,"c":59.51,"v":48500},{"d":"2020-08-03","o":59.82,"h":60.45,"l":59.14,"c":60.14,"v":27400},{"d":"2020-08-04","o":60.4,"h":60.4,"l":59.55,"c":60.21,"v":33500},{"d":"2020-08-05","o":60.89,"h":61.17,"l":60.19,"c":61.07,"v":23500},{"d":"2020-08-06","o":61.23,"h":62.4,"l":60.95,"c":61.86,"v":33000},{"d":"2020-08-07","o":61.48,"h":63.69,"l":61.48,"c":63.45,"v":38500},{"d":"2020-08-10","o":64,"h":66.11,"l":64,"c":65.28,"v":41400},{"d":"2020-08-11","o":66.29,"h":71.91,"l":66.29,"c":68.99,"v":80500},{"d":"2020-08-12","o":70.14,"h":70.2,"l":65.86,"c":67.2,"v":54100},{"d":"2020-08-13","o":66.65,"h":68.61,"l":66.5,"c":68.5,"v":53800},{"d":"2020-08-14","o":68.25,"h":70.77,"l":67.76,"c":70.5,"v":61300},{"d":"2020-08-17","o":70.65,"h":70.65,"l":69.26,"c":70.46,"v":47800},{"d":"2020-08-18","o":70.46,"h":70.46,"l":68.5,"c":68.79,"v":50900},{"d":"2020-08-19","o":69.04,"h":70.48,"l":68.82,"c":69.61,"v":65400},{"d":"2020-08-20","o":68.7,"h":69.06,"l":66.98,"c":67.22,"v":48300},{"d":"2020-08-21","o":67,"h":67.51,"l":65.69,"c":67.23,"v":61900},{"d":"2020-08-24","o":68.05,"h":68.84,"l":67.02,"c":68.13,"v":31200},{"d":"2020-08-25","o":68.73,"h":69.15,"l":67.22,"c":68.9,"v":62700},{"d":"2020-08-26","o":68.79,"h":68.79,"l":67.22,"c":67.38,"v":36400},{"d":"2020-08-27","o":67.68,"h":69.37,"l":67.68,"c":68.27,"v":46100},{"d":"2020-08-28","o":69,"h":69.29,"l":67.71,"c":69.28,"v":34800},{"d":"2020-08-31","o":69.75,"h":69.75,"l":68.15,"c":68.15,"v":62200},{"d":"2020-09-01","o":67.85,"h":69.78,"l":67.4,"c":69.73,"v":42200},{"d":"2020-09-02","o":69.34,"h":71.65,"l":69.32,"c":71.45,"v":61300},{"d":"2020-09-03","o":71.29,"h":73.42,"l":71.19,"c":71.38,"v":60300},{"d":"2020-09-04","o":73.01,"h":73.14,"l":70.38,"c":71.23,"v":31000},{"d":"2020-09-08","o":71.29,"h":71.29,"l":69.17,"c":69.48,"v":51700},{"d":"2020-09-09","o":70.05,"h":70.06,"l":68.07,"c":68.09,"v":45300},{"d":"2020-09-10","o":68.68,"h":68.95,"l":67.07,"c":68.34,"v":50400},{"d":"2020-09-11","o":68.19,"h":68.19,"l":66.03,"c":66.81,"v":72400},{"d":"2020-09-14","o":67.47,"h":69.19,"l":67.47,"c":68.69,"v":49100},{"d":"2020-09-15","o":68.43,"h":68.43,"l":66.73,"c":66.84,"v":45900},{"d":"2020-09-16","o":66.89,"h":68.19,"l":65.81,"c":67.35,"v":71200},{"d":"2020-09-17","o":66.49,"h":66.96,"l":65.89,"c":66.02,"v":53400},{"d":"2020-09-18","o":66.37,"h":66.44,"l":64.78,"c":65.3,"v":163300},{"d":"2020-09-21","o":64.2,"h":64.24,"l":61.91,"c":63.4,"v":81300},{"d":"2020-09-22","o":63.12,"h":64.17,"l":62.28,"c":63.84,"v":60200},{"d":"2020-09-23","o":64.1,"h":65.11,"l":62.28,"c":62.29,"v":64100},{"d":"2020-09-24","o":62.3,"h":64.35,"l":61.79,"c":63.82,"v":49800},{"d":"2020-09-25","o":63.58,"h":64.88,"l":62.99,"c":64.64,"v":56400},{"d":"2020-09-28","o":65.4,"h":66.93,"l":65.12,"c":65.19,"v":61400},{"d":"2020-09-29","o":65.23,"h":65.23,"l":62.81,"c":63.78,"v":45300},{"d":"2020-09-30","o":64.09,"h":64.98,"l":63.19,"c":63.66,"v":47900},{"d":"2020-10-01","o":63.67,"h":64.81,"l":62.75,"c":64.7,"v":51000},{"d":"2020-10-02","o":63.69,"h":65.82,"l":63.51,"c":65.69,"v":35800},{"d":"2020-10-05","o":66.13,"h":66.92,"l":65.71,"c":66.66,"v":34300},{"d":"2020-10-06","o":67.34,"h":68.81,"l":67.02,"c":67.32,"v":63700},{"d":"2020-10-07","o":68.32,"h":68.5,"l":67.14,"c":67.24,"v":41700},{"d":"2020-10-08","o":67.9,"h":68.44,"l":67.27,"c":67.74,"v":27100},{"d":"2020-10-09","o":68.36,"h":68.46,"l":66.61,"c":67.53,"v":50400},{"d":"2020-10-12","o":67.4,"h":68.59,"l":67.03,"c":68.37,"v":38000},{"d":"2020-10-13","o":68.01,"h":68.01,"l":66.68,"c":67.61,"v":31200},{"d":"2020-10-14","o":67.76,"h":68.65,"l":67.04,"c":67.04,"v":18400},{"d":"2020-10-15","o":66.47,"h":68.71,"l":66.28,"c":67.98,"v":52300},{"d":"2020-10-16","o":68.01,"h":69.37,"l":66.55,"c":69.32,"v":55400},{"d":"2020-10-19","o":69.3,"h":70.24,"l":68.57,"c":68.69,"v":36600},{"d":"2020-10-20","o":69.39,"h":69.82,"l":69.02,"c":69.4,"v":37500},{"d":"2020-10-21","o":68.55,"h":69.4,"l":68.46,"c":68.56,"v":34200},{"d":"2020-10-22","o":69.09,"h":69.97,"l":68.52,"c":68.84,"v":49800},{"d":"2020-10-23","o":69.43,"h":69.68,"l":68.51,"c":69.18,"v":45400},{"d":"2020-10-26","o":68.47,"h":69.43,"l":68.08,"c":68.99,"v":48600},{"d":"2020-10-27","o":68.97,"h":69.6,"l":66.35,"c":66.47,"v":34200},{"d":"2020-10-28","o":66,"h":66.2,"l":63.51,"c":63.9,"v":52700},{"d":"2020-10-29","o":63.54,"h":65.39,"l":62.57,"c":64.81,"v":33400},{"d":"2020-10-30","o":64.69,"h":65.27,"l":64.12,"c":64.59,"v":36400},{"d":"2020-11-02","o":65.62,"h":66.86,"l":65.22,"c":65.6,"v":71800},{"d":"2020-11-03","o":66.81,"h":67.45,"l":65.22,"c":65.61,"v":65400},{"d":"2020-11-04","o":64.11,"h":65.94,"l":63.04,"c":64.06,"v":63600},{"d":"2020-11-05","o":64.14,"h":66.87,"l":64.14,"c":65.39,"v":47400},{"d":"2020-11-06","o":65.5,"h":65.93,"l":64.52,"c":64.55,"v":37100},{"d":"2020-11-09","o":67.82,"h":70.69,"l":67.63,"c":69.75,"v":108200},{"d":"2020-11-10","o":70.98,"h":72.32,"l":68.33,"c":70.57,"v":85800},{"d":"2020-11-11","o":70.65,"h":71.86,"l":67.27,"c":68.35,"v":52800},{"d":"2020-11-12","o":67.53,"h":68.01,"l":65.51,"c":66.53,"v":52100},{"d":"2020-11-13","o":67.07,"h":67.98,"l":66.56,"c":67.47,"v":41700},{"d":"2020-11-16","o":69.3,"h":70.5,"l":68.54,"c":70.39,"v":53900},{"d":"2020-11-17","o":69.45,"h":70,"l":68.72,"c":69.74,"v":66400},{"d":"2020-11-18","o":70,"h":70.39,"l":68.88,"c":68.92,"v":46900},{"d":"2020-11-19","o":68.62,"h":68.9,"l":67.43,"c":68.61,"v":36000},{"d":"2020-11-20","o":68.16,"h":68.38,"l":66.8,"c":67.66,"v":42900},{"d":"2020-11-23","o":67.94,"h":69.07,"l":67.94,"c":68.2,"v":41700},{"d":"2020-11-24","o":69.28,"h":71.5,"l":69.26,"c":70.45,"v":72700},{"d":"2020-11-25","o":70.19,"h":70.36,"l":68.98,"c":69.34,"v":47300},{"d":"2020-11-27","o":69.55,"h":69.55,"l":67.56,"c":68.94,"v":25100},{"d":"2020-11-30","o":68.55,"h":68.94,"l":67.53,"c":67.7,"v":49500},{"d":"2020-12-01","o":68.74,"h":70.54,"l":68.73,"c":70.07,"v":66600},{"d":"2020-12-02","o":70.05,"h":70.14,"l":68.5,"c":68.89,"v":38100},{"d":"2020-12-03","o":69.17,"h":70.39,"l":68.5,"c":69.93,"v":62700},{"d":"2020-12-04","o":70.25,"h":71.36,"l":70.25,"c":71.26,"v":43400},{"d":"2020-12-07","o":71.58,"h":72.93,"l":71,"c":71.9,"v":49600},{"d":"2020-12-08","o":71.41,"h":74.43,"l":71.41,"c":73.87,"v":66100},{"d":"2020-12-09","o":74.45,"h":75.67,"l":74.03,"c":75.35,"v":64400},{"d":"2020-12-10","o":75.07,"h":76.45,"l":75,"c":76.3,"v":66300},{"d":"2020-12-11","o":75.59,"h":77.04,"l":75.44,"c":76.46,"v":60600},{"d":"2020-12-14","o":76.08,"h":77.21,"l":76.08,"c":76.12,"v":88100},{"d":"2020-12-15","o":76.92,"h":76.99,"l":73.15,"c":74.02,"v":61000},{"d":"2020-12-16","o":73.99,"h":74.26,"l":72.64,"c":73.03,"v":68100},{"d":"2020-12-17","o":73.13,"h":73.13,"l":71.92,"c":72.21,"v":52100},{"d":"2020-12-18","o":72.29,"h":73.53,"l":71.66,"c":73.52,"v":160000},{"d":"2020-12-21","o":72.82,"h":72.95,"l":71.01,"c":72.88,"v":76800},{"d":"2020-12-22","o":72.76,"h":73.37,"l":71.72,"c":72.15,"v":47400},{"d":"2020-12-23","o":72.82,"h":75.29,"l":72.33,"c":74.55,"v":63000},{"d":"2020-12-24","o":75.2,"h":75.2,"l":73.26,"c":73.85,"v":12700},{"d":"2020-12-28","o":74.39,"h":76.1,"l":74.01,"c":74.58,"v":37400},{"d":"2020-12-29","o":74.48,"h":74.55,"l":72.98,"c":73.27,"v":29400},{"d":"2020-12-30","o":73.17,"h":75.34,"l":73.17,"c":74.13,"v":34500},{"d":"2020-12-31","o":74.26,"h":74.79,"l":73.47,"c":74.25,"v":30200},{"d":"2021-01-04","o":74.49,"h":75.42,"l":73.14,"c":74.76,"v":49700},{"d":"2021-01-05","o":74.66,"h":77.52,"l":74.24,"c":76.14,"v":54100},{"d":"2021-01-06","o":78.13,"h":83.06,"l":78.13,"c":80.55,"v":108100},{"d":"2021-01-07","o":81.19,"h":81.86,"l":78.58,"c":79.06,"v":41100},{"d":"2021-01-08","o":79.47,"h":79.47,"l":76.98,"c":78.16,"v":29000},{"d":"2021-01-11","o":78.18,"h":80.49,"l":78.15,"c":80.17,"v":42000},{"d":"2021-01-12","o":80.38,"h":81.2,"l":79.82,"c":81.12,"v":45800},{"d":"2021-01-13","o":80.97,"h":81.15,"l":77.04,"c":77.85,"v":40900},{"d":"2021-01-14","o":78.36,"h":80.43,"l":78.36,"c":80.36,"v":51200},{"d":"2021-01-15","o":79.25,"h":80.48,"l":78.25,"c":80.43,"v":41100},{"d":"2021-01-19","o":80.83,"h":80.94,"l":79.32,"c":79.77,"v":40300},{"d":"2021-01-20","o":80.14,"h":80.26,"l":77.97,"c":78.53,"v":39800},{"d":"2021-01-21","o":78.53,"h":80.13,"l":77.25,"c":79.86,"v":37100},{"d":"2021-01-22","o":78.95,"h":79.79,"l":78.5,"c":79.5,"v":30200},{"d":"2021-01-25","o":78.63,"h":79.48,"l":77.01,"c":79.17,"v":32100},{"d":"2021-01-26","o":79.39,"h":79.39,"l":77.44,"c":78.15,"v":24100},{"d":"2021-01-27","o":77.36,"h":77.36,"l":74.5,"c":75.94,"v":44000},{"d":"2021-01-28","o":76.82,"h":76.99,"l":75.94,"c":76.83,"v":39600},{"d":"2021-01-29","o":76.47,"h":76.98,"l":75.94,"c":76,"v":36400},{"d":"2021-02-01","o":76.34,"h":78.02,"l":76.15,"c":77.7,"v":37500},{"d":"2021-02-02","o":78.67,"h":78.67,"l":77.39,"c":77.78,"v":44700},{"d":"2021-02-03","o":77.75,"h":77.79,"l":75.71,"c":76.86,"v":51400},{"d":"2021-02-04","o":76.45,"h":77.84,"l":76.45,"c":77.84,"v":35900},{"d":"2021-02-05","o":78.52,"h":80.38,"l":78.2,"c":80.03,"v":56700},{"d":"2021-02-08","o":80.85,"h":82.82,"l":80.85,"c":82.42,"v":57700},{"d":"2021-02-09","o":82.04,"h":82.74,"l":81.39,"c":82.54,"v":36600},{"d":"2021-02-10","o":82.09,"h":83.38,"l":81.26,"c":82.47,"v":66200},{"d":"2021-02-11","o":82.68,"h":84.21,"l":82.56,"c":83.63,"v":69600},{"d":"2021-02-12","o":83.63,"h":84.69,"l":83.02,"c":84.1,"v":31700},{"d":"2021-02-16","o":84.66,"h":84.94,"l":83.34,"c":83.53,"v":35200},{"d":"2021-02-17","o":83.01,"h":84.4,"l":83.01,"c":84,"v":44400},{"d":"2021-02-18","o":83.57,"h":84.97,"l":83.49,"c":84.42,"v":58700},{"d":"2021-02-19","o":84.64,"h":84.79,"l":81.78,"c":83.11,"v":38400},{"d":"2021-02-22","o":82.63,"h":85.8,"l":82.51,"c":84.99,"v":53300},{"d":"2021-02-23","o":84.6,"h":86.46,"l":83.22,"c":83.41,"v":38700},{"d":"2021-02-24","o":83.94,"h":85.43,"l":83.34,"c":85.12,"v":49500},{"d":"2021-02-25","o":84.95,"h":86.03,"l":83.65,"c":84.8,"v":46300},{"d":"2021-02-26","o":85.76,"h":90.7,"l":85,"c":86.25,"v":79500},{"d":"2021-03-01","o":86.95,"h":89.17,"l":86.56,"c":88.92,"v":53400},{"d":"2021-03-02","o":88.39,"h":88.81,"l":87,"c":88.68,"v":78800},{"d":"2021-03-03","o":88.36,"h":90.89,"l":88.36,"c":89.97,"v":61600},{"d":"2021-03-04","o":90.25,"h":92.59,"l":86.32,"c":87.11,"v":86800},{"d":"2021-03-05","o":87.99,"h":90.69,"l":87.74,"c":90.35,"v":68000},{"d":"2021-03-08","o":91.08,"h":93.76,"l":90.35,"c":92.57,"v":63000},{"d":"2021-03-09","o":93.2,"h":93.76,"l":91.41,"c":92.14,"v":41500},{"d":"2021-03-10","o":92.92,"h":94.48,"l":92.52,"c":94.19,"v":37100},{"d":"2021-03-11","o":94.67,"h":96.86,"l":93.96,"c":96.81,"v":56600},{"d":"2021-03-12","o":97.3,"h":99.81,"l":96.85,"c":99.5,"v":47600},{"d":"2021-03-15","o":99.55,"h":99.55,"l":96.95,"c":99.28,"v":69500},{"d":"2021-03-16","o":99.28,"h":99.28,"l":97.02,"c":98.77,"v":43100},{"d":"2021-03-17","o":98.61,"h":100,"l":98.01,"c":99.8,"v":48900},{"d":"2021-03-18","o":100.59,"h":102.84,"l":99.19,"c":100.26,"v":64200},{"d":"2021-03-19","o":100.72,"h":102.44,"l":99.3,"c":102.44,"v":197400},{"d":"2021-03-22","o":102.54,"h":102.73,"l":94.66,"c":96.61,"v":87800},{"d":"2021-03-23","o":95.7,"h":97.43,"l":94.9,"c":95.14,"v":60100},{"d":"2021-03-24","o":96.23,"h":99.54,"l":95.56,"c":95.56,"v":52400},{"d":"2021-03-25","o":94.96,"h":99.89,"l":94.5,"c":99.32,"v":64500},{"d":"2021-03-26","o":100.3,"h":101.52,"l":98.88,"c":101.2,"v":65000},{"d":"2021-03-29","o":100.69,"h":101.4,"l":97.84,"c":99.22,"v":40600},{"d":"2021-03-30","o":99.29,"h":102,"l":98.01,"c":100.86,"v":72200},{"d":"2021-03-31","o":101.63,"h":101.97,"l":99.56,"c":100.72,"v":60100},{"d":"2021-04-01","o":101.3,"h":101.84,"l":100.3,"c":101.69,"v":37000},{"d":"2021-04-05","o":102.01,"h":102.63,"l":101.68,"c":102.63,"v":36200},{"d":"2021-04-06","o":102.52,"h":103.6,"l":101.56,"c":101.56,"v":36100},{"d":"2021-04-07","o":101.81,"h":102.16,"l":99.78,"c":100.19,"v":41600},{"d":"2021-04-08","o":99.67,"h":100.65,"l":98.73,"c":100.31,"v":53100},{"d":"2021-04-09","o":100.05,"h":100.99,"l":99.52,"c":100.26,"v":20400},{"d":"2021-04-12","o":100.58,"h":100.58,"l":98.65,"c":99.06,"v":28200},{"d":"2021-04-13","o":99.2,"h":99.42,"l":96.59,"c":97.24,"v":22900},{"d":"2021-04-14","o":97.47,"h":99.97,"l":97.39,"c":98.89,"v":29900},{"d":"2021-04-15","o":99.25,"h":99.25,"l":97.01,"c":98.88,"v":22900},{"d":"2021-04-16","o":100.12,"h":102.02,"l":99.63,"c":100.73,"v":48400},{"d":"2021-04-19","o":100.75,"h":101.83,"l":99.53,"c":100.75,"v":36400},{"d":"2021-04-20","o":100.75,"h":101.56,"l":98.04,"c":99.03,"v":30900},{"d":"2021-04-21","o":99.27,"h":100.71,"l":98.51,"c":100.37,"v":28300},{"d":"2021-04-22","o":100.88,"h":101.33,"l":98.89,"c":99.32,"v":30200},{"d":"2021-04-23","o":100.18,"h":102.49,"l":100,"c":100.82,"v":45100},{"d":"2021-04-26","o":101.4,"h":102.47,"l":100.18,"c":100.53,"v":12200},{"d":"2021-04-27","o":100.57,"h":101.25,"l":100.27,"c":100.74,"v":50900},{"d":"2021-04-28","o":100.56,"h":101.57,"l":100.56,"c":100.88,"v":15100},{"d":"2021-04-29","o":101.98,"h":103.12,"l":101.26,"c":102.45,"v":19000},{"d":"2021-04-30","o":101.8,"h":102.97,"l":101.72,"c":102.86,"v":37100},{"d":"2021-05-03","o":104.03,"h":106,"l":102.84,"c":105.15,"v":51500},{"d":"2021-05-04","o":105.37,"h":105.89,"l":104,"c":105.56,"v":50400},{"d":"2021-05-05","o":106.56,"h":108.36,"l":105.5,"c":108.33,"v":53800},{"d":"2021-05-06","o":109.53,"h":111.88,"l":108.35,"c":111.7,"v":84800},{"d":"2021-05-07","o":109.63,"h":109.63,"l":100.63,"c":102.29,"v":139700},{"d":"2021-05-10","o":102.3,"h":103.67,"l":101.24,"c":101.93,"v":86500},{"d":"2021-05-11","o":101,"h":101.07,"l":98.01,"c":100.2,"v":67800},{"d":"2021-05-12","o":100.32,"h":101.01,"l":95.64,"c":96.13,"v":77200},{"d":"2021-05-13","o":96,"h":101.95,"l":95.3,"c":101.5,"v":62600},{"d":"2021-05-14","o":102.37,"h":103.31,"l":100.05,"c":103.16,"v":30800},{"d":"2021-05-17","o":103.21,"h":104.58,"l":102.87,"c":103.98,"v":35700},{"d":"2021-05-18","o":104.43,"h":105.01,"l":102.6,"c":102.76,"v":29800},{"d":"2021-05-19","o":101.48,"h":102.15,"l":99.75,"c":101.81,"v":33500},{"d":"2021-05-20","o":102.04,"h":102.16,"l":100.52,"c":101.7,"v":27600},{"d":"2021-05-21","o":102.76,"h":103.02,"l":101.59,"c":102.15,"v":21700},{"d":"2021-05-24","o":102.76,"h":102.76,"l":100.5,"c":101.65,"v":20400},{"d":"2021-05-25","o":102.31,"h":102.65,"l":98.7,"c":98.83,"v":40000},{"d":"2021-05-26","o":98.85,"h":101.04,"l":98.85,"c":100.82,"v":27100},{"d":"2021-05-27","o":103.72,"h":103.83,"l":101.69,"c":102.34,"v":34200},{"d":"2021-05-28","o":99.42,"h":101.72,"l":99.11,"c":101.46,"v":36400},{"d":"2021-06-01","o":101.42,"h":103.55,"l":101.32,"c":102.6,"v":28600},{"d":"2021-06-02","o":103.13,"h":103.13,"l":101.25,"c":101.67,"v":25600},{"d":"2021-06-03","o":101.78,"h":102.24,"l":101.3,"c":101.79,"v":15900},{"d":"2021-06-04","o":101.79,"h":101.79,"l":99.21,"c":100.21,"v":20700},{"d":"2021-06-07","o":100.12,"h":100.9,"l":99.01,"c":100.78,"v":25200},{"d":"2021-06-08","o":100.32,"h":102.41,"l":99.92,"c":101.58,"v":40700},{"d":"2021-06-09","o":101.83,"h":101.83,"l":100.5,"c":101.06,"v":35600},{"d":"2021-06-10","o":102.51,"h":102.8,"l":101.03,"c":101.43,"v":37500},{"d":"2021-06-11","o":102.25,"h":103.98,"l":101.59,"c":103.91,"v":34500},{"d":"2021-06-14","o":103.65,"h":104.39,"l":101.19,"c":101.46,"v":31300},{"d":"2021-06-15","o":101.14,"h":102.2,"l":100.78,"c":101.43,"v":16900},{"d":"2021-06-16","o":100.63,"h":102.3,"l":100.16,"c":101.73,"v":24000},{"d":"2021-06-17","o":101.61,"h":102.29,"l":99.47,"c":101.52,"v":38700},{"d":"2021-06-18","o":100.58,"h":100.93,"l":97.12,"c":97.39,"v":99900},{"d":"2021-06-21","o":98.56,"h":101.79,"l":98.27,"c":100.98,"v":33900},{"d":"2021-06-22","o":100.21,"h":101.54,"l":99.13,"c":101.36,"v":27700},{"d":"2021-06-23","o":101.36,"h":102.98,"l":100.79,"c":101.83,"v":38700},{"d":"2021-06-24","o":102.97,"h":104.44,"l":101.78,"c":103.74,"v":36600},{"d":"2021-06-25","o":104.29,"h":104.8,"l":103.38,"c":103.64,"v":274000},{"d":"2021-06-28","o":102.92,"h":103.4,"l":98.56,"c":99.12,"v":52700},{"d":"2021-06-29","o":99.6,"h":99.6,"l":97.28,"c":97.82,"v":30000},{"d":"2021-06-30","o":97.29,"h":99.34,"l":97.06,"c":98.9,"v":39100},{"d":"2021-07-01","o":99.52,"h":100.65,"l":99.39,"c":99.91,"v":21200},{"d":"2021-07-02","o":99.54,"h":100.56,"l":98.64,"c":100.31,"v":31500},{"d":"2021-07-06","o":100.58,"h":100.58,"l":96.25,"c":97.62,"v":29600},{"d":"2021-07-07","o":96.82,"h":98.47,"l":96.77,"c":97.52,"v":20900},{"d":"2021-07-08","o":96.01,"h":97.31,"l":94.51,"c":95.85,"v":30200},{"d":"2021-07-09","o":97.61,"h":99.4,"l":96.81,"c":98.92,"v":19700},{"d":"2021-07-12","o":98.29,"h":99.88,"l":98.29,"c":99.08,"v":28800},{"d":"2021-07-13","o":99.14,"h":99.14,"l":96.52,"c":96.66,"v":17100},{"d":"2021-07-14","o":96.78,"h":97.28,"l":96.01,"c":96.27,"v":22400},{"d":"2021-07-15","o":95.74,"h":97.19,"l":95.74,"c":96.81,"v":21700},{"d":"2021-07-16","o":97.87,"h":97.87,"l":95.37,"c":96.36,"v":44900},{"d":"2021-07-19","o":94.9,"h":96.5,"l":94.2,"c":96.12,"v":43800},{"d":"2021-07-20","o":96.51,"h":98.56,"l":96.14,"c":96.65,"v":39000},{"d":"2021-07-21","o":97.72,"h":98.22,"l":96.92,"c":97.31,"v":19500},{"d":"2021-07-22","o":97.04,"h":97.33,"l":95.19,"c":95.79,"v":16400},{"d":"2021-07-23","o":96.64,"h":97,"l":95.81,"c":96.72,"v":16300},{"d":"2021-07-26","o":97.03,"h":97.64,"l":96.58,"c":97.5,"v":17100},{"d":"2021-07-27","o":96.58,"h":97.84,"l":96.25,"c":97.08,"v":21800},{"d":"2021-07-28","o":97.71,"h":97.71,"l":96.22,"c":97.18,"v":28500},{"d":"2021-07-29","o":98.1,"h":98.98,"l":97.42,"c":97.98,"v":19400},{"d":"2021-07-30","o":98.01,"h":98.11,"l":96.47,"c":97.5,"v":23000},{"d":"2021-08-02","o":97.5,"h":99.7,"l":95.73,"c":95.98,"v":26800},{"d":"2021-08-03","o":96.53,"h":97.38,"l":94.98,"c":96.57,"v":19700},{"d":"2021-08-04","o":95.27,"h":96.5,"l":94.44,"c":94.64,"v":23700},{"d":"2021-08-05","o":95.3,"h":96.31,"l":94.68,"c":96.25,"v":21000},{"d":"2021-08-06","o":98.14,"h":99.9,"l":98,"c":98.07,"v":45900},{"d":"2021-08-09","o":98.65,"h":98.92,"l":97.46,"c":97.93,"v":19300},{"d":"2021-08-10","o":97.55,"h":98.81,"l":97.04,"c":98.81,"v":20900},{"d":"2021-08-11","o":99.33,"h":99.75,"l":98.55,"c":99.65,"v":28300},{"d":"2021-08-12","o":99.99,"h":100.42,"l":99.31,"c":100.01,"v":43800},{"d":"2021-08-13","o":100.17,"h":100.35,"l":99.22,"c":99.7,"v":28800},{"d":"2021-08-16","o":99.7,"h":100.17,"l":99.04,"c":99.73,"v":30200},{"d":"2021-08-17","o":99.5,"h":99.55,"l":98.02,"c":98.49,"v":15500},{"d":"2021-08-18","o":98.5,"h":99,"l":97.63,"c":98.02,"v":34600},{"d":"2021-08-19","o":97.09,"h":98.25,"l":96.26,"c":98.25,"v":34700},{"d":"2021-08-20","o":97.83,"h":98.95,"l":96.81,"c":98.34,"v":50700},{"d":"2021-08-23","o":99.43,"h":99.43,"l":97.41,"c":97.7,"v":26900},{"d":"2021-08-24","o":97.62,"h":98.28,"l":97.3,"c":97.86,"v":20500},{"d":"2021-08-25","o":98.16,"h":98.85,"l":97.6,"c":97.78,"v":30200},{"d":"2021-08-26","o":97.55,"h":97.78,"l":95.74,"c":95.78,"v":34300},{"d":"2021-08-27","o":95.7,"h":99.43,"l":95.6,"c":99.11,"v":52300},{"d":"2021-08-30","o":99.04,"h":99.06,"l":97.39,"c":97.67,"v":38100},{"d":"2021-08-31","o":97.64,"h":98.29,"l":97.27,"c":97.9,"v":26900},{"d":"2021-09-01","o":98.08,"h":98.08,"l":96.75,"c":97.7,"v":16600},{"d":"2021-09-02","o":97.91,"h":99.19,"l":97.59,"c":99.19,"v":28500},{"d":"2021-09-03","o":99.46,"h":101,"l":99.25,"c":100.99,"v":35400},{"d":"2021-09-07","o":100.4,"h":101.71,"l":100.08,"c":100.19,"v":23500},{"d":"2021-09-08","o":100.09,"h":100.4,"l":99.65,"c":99.99,"v":19700},{"d":"2021-09-09","o":100.05,"h":100.71,"l":99.53,"c":99.54,"v":22100},{"d":"2021-09-10","o":100.23,"h":100.23,"l":98.1,"c":98.62,"v":26700},{"d":"2021-09-13","o":98.92,"h":100.53,"l":98.92,"c":99.43,"v":18500},{"d":"2021-09-14","o":99.11,"h":99.11,"l":96.45,"c":97.31,"v":25900},{"d":"2021-09-15","o":97.26,"h":98.93,"l":96.65,"c":98.56,"v":24700},{"d":"2021-09-16","o":98.54,"h":98.94,"l":97.67,"c":98.56,"v":24500},{"d":"2021-09-17","o":98.45,"h":100.51,"l":97.64,"c":100.28,"v":80700},{"d":"2021-09-20","o":98.48,"h":100.48,"l":97.98,"c":100.35,"v":52400},{"d":"2021-09-21","o":101.19,"h":101.19,"l":99.75,"c":100.64,"v":36400},{"d":"2021-09-22","o":100.95,"h":102.51,"l":100.95,"c":101.91,"v":31600},{"d":"2021-09-23","o":102.03,"h":104.22,"l":101.41,"c":104.17,"v":32200},{"d":"2021-09-24","o":103.88,"h":106.24,"l":103.88,"c":105.92,"v":24700},{"d":"2021-09-27","o":106.73,"h":111.19,"l":106.73,"c":111.03,"v":39400},{"d":"2021-09-28","o":110.68,"h":111.61,"l":110.02,"c":111.17,"v":42300},{"d":"2021-09-29","o":110.93,"h":111.23,"l":109.95,"c":110.02,"v":71500},{"d":"2021-09-30","o":110.91,"h":110.91,"l":108.48,"c":108.52,"v":36100},{"d":"2021-10-01","o":108.17,"h":113.09,"l":108.17,"c":112.95,"v":45400},{"d":"2021-10-04","o":112.65,"h":113.66,"l":112.26,"c":113.3,"v":42500},{"d":"2021-10-05","o":111.83,"h":113.83,"l":111.65,"c":113.67,"v":18100},{"d":"2021-10-06","o":113,"h":114,"l":112.35,"c":113.96,"v":27300},{"d":"2021-10-07","o":113.55,"h":115.97,"l":113.08,"c":115.49,"v":39200},{"d":"2021-10-08","o":115.88,"h":116.24,"l":114.69,"c":116.13,"v":21900},{"d":"2021-10-11","o":116.97,"h":117.82,"l":115.81,"c":117.39,"v":32900},{"d":"2021-10-12","o":116.4,"h":117.45,"l":116.3,"c":116.52,"v":31700},{"d":"2021-10-13","o":116.54,"h":116.54,"l":114.9,"c":115.54,"v":30100},{"d":"2021-10-14","o":115.96,"h":117.53,"l":115.96,"c":117.52,"v":27500},{"d":"2021-10-15","o":119.62,"h":120.6,"l":117.34,"c":118.1,"v":65100},{"d":"2021-10-18","o":117.52,"h":118.41,"l":117.28,"c":118.27,"v":24400},{"d":"2021-10-19","o":118.57,"h":118.59,"l":116.52,"c":117.76,"v":21700},{"d":"2021-10-20","o":118.1,"h":120.18,"l":117.97,"c":119.57,"v":24100},{"d":"2021-10-21","o":119.82,"h":121.16,"l":119.16,"c":121.07,"v":20100},{"d":"2021-10-22","o":121.62,"h":122.4,"l":120.48,"c":121.93,"v":25000},{"d":"2021-10-25","o":122.33,"h":123.66,"l":121.18,"c":123.44,"v":26700},{"d":"2021-10-26","o":123.35,"h":123.78,"l":122,"c":122.74,"v":28900},{"d":"2021-10-27","o":122.7,"h":122.7,"l":120.01,"c":121.12,"v":34500},{"d":"2021-10-28","o":121.76,"h":123.87,"l":121.76,"c":123.67,"v":19700},{"d":"2021-10-29","o":123.67,"h":126.4,"l":123.43,"c":126.09,"v":36900},{"d":"2021-11-01","o":126.09,"h":131.17,"l":126.09,"c":128.2,"v":71600},{"d":"2021-11-02","o":128.97,"h":129.28,"l":127.42,"c":129.18,"v":27500},{"d":"2021-11-03","o":129.18,"h":134.4,"l":128.81,"c":134.23,"v":37600},{"d":"2021-11-04","o":133.55,"h":133.55,"l":128.42,"c":131.27,"v":58500},{"d":"2021-11-05","o":132.6,"h":134.84,"l":131.26,"c":133.91,"v":57600},{"d":"2021-11-08","o":134.37,"h":137.01,"l":133.74,"c":136.81,"v":31800},{"d":"2021-11-09","o":134.64,"h":136.46,"l":127.88,"c":128.89,"v":69800},{"d":"2021-11-10","o":128.05,"h":131.97,"l":127.37,"c":131.5,"v":44700},{"d":"2021-11-11","o":131.57,"h":134.99,"l":131.57,"c":133.46,"v":38300},{"d":"2021-11-12","o":132.99,"h":132.99,"l":130.04,"c":131.79,"v":22400},{"d":"2021-11-15","o":131.53,"h":131.84,"l":130.62,"c":131.25,"v":41300},{"d":"2021-11-16","o":131.78,"h":131.95,"l":129.85,"c":130.54,"v":32400},{"d":"2021-11-17","o":129.63,"h":129.63,"l":126.13,"c":127.27,"v":39200},{"d":"2021-11-18","o":126.41,"h":128.87,"l":126.41,"c":127.21,"v":33900},{"d":"2021-11-19","o":125.67,"h":127.43,"l":125.02,"c":126.52,"v":21100},{"d":"2021-11-22","o":127.96,"h":130.6,"l":127.67,"c":127.89,"v":27300},{"d":"2021-11-23","o":128,"h":130.91,"l":127.99,"c":130.19,"v":24700},{"d":"2021-11-24","o":131.04,"h":131.04,"l":129.6,"c":129.71,"v":14900},{"d":"2021-11-26","o":126.52,"h":127.59,"l":120.39,"c":123.82,"v":28600},{"d":"2021-11-29","o":125.93,"h":125.93,"l":122.14,"c":122.78,"v":28600},{"d":"2021-11-30","o":121.22,"h":123.05,"l":119.16,"c":121.72,"v":31800},{"d":"2021-12-01","o":124.81,"h":124.83,"l":120.05,"c":120.05,"v":28400},{"d":"2021-12-02","o":120.85,"h":124.98,"l":119.97,"c":124.66,"v":32300},{"d":"2021-12-03","o":124.84,"h":124.84,"l":120.57,"c":121.25,"v":28000},{"d":"2021-12-06","o":123.37,"h":125.52,"l":122.26,"c":123.39,"v":28000},{"d":"2021-12-07","o":123.75,"h":125.77,"l":123.33,"c":124.97,"v":27200},{"d":"2021-12-08","o":126.26,"h":126.26,"l":123.76,"c":124.8,"v":27200},{"d":"2021-12-09","o":124.78,"h":124.78,"l":121.79,"c":121.79,"v":25400},{"d":"2021-12-10","o":121.41,"h":122.02,"l":120.74,"c":121.49,"v":29400},{"d":"2021-12-13","o":120.31,"h":120.91,"l":118.7,"c":119.54,"v":32800},{"d":"2021-12-14","o":118.22,"h":119.96,"l":117.3,"c":117.8,"v":42500},{"d":"2021-12-15","o":118.99,"h":121.33,"l":116.51,"c":118.35,"v":40700},{"d":"2021-12-16","o":119.39,"h":121.63,"l":117.76,"c":118.35,"v":46800},{"d":"2021-12-17","o":117.52,"h":118.64,"l":115.43,"c":117.01,"v":82800},{"d":"2021-12-20","o":115.58,"h":116.98,"l":112.8,"c":116.5,"v":33600},{"d":"2021-12-21","o":117.15,"h":120.12,"l":117.15,"c":119.76,"v":34400},{"d":"2021-12-22","o":119.61,"h":120.63,"l":118.95,"c":119.88,"v":26700},{"d":"2021-12-23","o":119.9,"h":122.18,"l":119.9,"c":120.67,"v":16900},{"d":"2021-12-27","o":121.31,"h":123.96,"l":120.27,"c":123.95,"v":31000},{"d":"2021-12-28","o":123.23,"h":124.46,"l":123.23,"c":123.75,"v":25000},{"d":"2021-12-29","o":124.33,"h":125.34,"l":123.1,"c":124.91,"v":27200},{"d":"2021-12-30","o":124.2,"h":124.79,"l":123.35,"c":123.48,"v":14300},{"d":"2021-12-31","o":123.98,"h":124.07,"l":122.94,"c":123.93,"v":16000},{"d":"2022-01-03","o":125.66,"h":127.56,"l":123.19,"c":124.55,"v":40200},{"d":"2022-01-04","o":125.43,"h":128.75,"l":125.43,"c":127.58,"v":32400},{"d":"2022-01-05","o":127.3,"h":128.49,"l":125.07,"c":125.31,"v":22400},{"d":"2022-01-06","o":126.42,"h":128.53,"l":125.83,"c":127.64,"v":24100},{"d":"2022-01-07","o":127.8,"h":129.09,"l":127.44,"c":127.67,"v":18200},{"d":"2022-01-10","o":127.25,"h":127.25,"l":125.52,"c":126.88,"v":22900},{"d":"2022-01-11","o":127.35,"h":127.75,"l":124.92,"c":127.67,"v":28100},{"d":"2022-01-12","o":128.48,"h":128.71,"l":126.21,"c":126.83,"v":22100},{"d":"2022-01-13","o":127.63,"h":130.61,"l":126.75,"c":129.84,"v":34700},{"d":"2022-01-14","o":128.67,"h":129.19,"l":126.84,"c":128.95,"v":23300},{"d":"2022-01-18","o":128.3,"h":128.35,"l":126.12,"c":126.76,"v":24300},{"d":"2022-01-19","o":127.81,"h":127.81,"l":123.99,"c":124.87,"v":21500},{"d":"2022-01-20","o":125.71,"h":127.09,"l":123,"c":123.43,"v":23000},{"d":"2022-01-21","o":123.07,"h":124.9,"l":122.98,"c":123.17,"v":25100},{"d":"2022-01-24","o":122.1,"h":124.92,"l":120.91,"c":124.82,"v":33200},{"d":"2022-01-25","o":123.25,"h":124.98,"l":122.16,"c":123.5,"v":24700},{"d":"2022-01-26","o":124,"h":125.4,"l":120,"c":122.05,"v":46900},{"d":"2022-01-27","o":122.94,"h":123.58,"l":117.42,"c":118.29,"v":25800},{"d":"2022-01-28","o":119.18,"h":119.37,"l":115.21,"c":119.37,"v":32700},{"d":"2022-01-31","o":117.93,"h":121.8,"l":117.79,"c":121.8,"v":30000},{"d":"2022-02-01","o":121.81,"h":122.79,"l":120.05,"c":122.56,"v":20200},{"d":"2022-02-02","o":121.71,"h":122.99,"l":120.38,"c":122.52,"v":19000},{"d":"2022-02-03","o":122.87,"h":124.73,"l":122.46,"c":123.24,"v":25900},{"d":"2022-02-04","o":123.33,"h":124.09,"l":122.45,"c":123.77,"v":17800},{"d":"2022-02-07","o":123.77,"h":124.91,"l":122.99,"c":123.52,"v":14500},{"d":"2022-02-08","o":123.65,"h":126.25,"l":123.65,"c":126.01,"v":19000},{"d":"2022-02-09","o":126.38,"h":126.43,"l":122.9,"c":123.05,"v":22300},{"d":"2022-02-10","o":122.3,"h":124.37,"l":122.19,"c":122.95,"v":26000},{"d":"2022-02-11","o":122.19,"h":125.45,"l":122.19,"c":123.8,"v":15100},{"d":"2022-02-14","o":123.6,"h":123.78,"l":120.78,"c":122.51,"v":36500},{"d":"2022-02-15","o":123,"h":125.32,"l":123,"c":123.88,"v":18600},{"d":"2022-02-16","o":123.39,"h":127.21,"l":123,"c":126.45,"v":27200},{"d":"2022-02-17","o":124.98,"h":124.98,"l":123.3,"c":123.98,"v":17000},{"d":"2022-02-18","o":122.87,"h":126.23,"l":122.87,"c":124.83,"v":22000},{"d":"2022-02-22","o":124.08,"h":125.59,"l":122.32,"c":123.17,"v":27300},{"d":"2022-02-23","o":124.57,"h":124.57,"l":120.42,"c":121.68,"v":38500},{"d":"2022-02-24","o":119.31,"h":119.41,"l":115.96,"c":118.74,"v":29600},{"d":"2022-02-25","o":120.11,"h":124.14,"l":120.11,"c":124.1,"v":21200},{"d":"2022-02-28","o":123.87,"h":124.86,"l":121.91,"c":123.7,"v":38900},{"d":"2022-03-01","o":126.92,"h":127.08,"l":115.39,"c":116.92,"v":53700},{"d":"2022-03-02","o":118.09,"h":122.76,"l":117.2,"c":122.46,"v":24700},{"d":"2022-03-03","o":121.01,"h":123.1,"l":120.81,"c":122.34,"v":23900},{"d":"2022-03-04","o":120.33,"h":120.99,"l":117.18,"c":118.18,"v":21900},{"d":"2022-03-07","o":118,"h":118,"l":115.11,"c":115.29,"v":30200},{"d":"2022-03-08","o":115.47,"h":118.56,"l":114.95,"c":115.84,"v":27400},{"d":"2022-03-09","o":118.94,"h":121.64,"l":118.58,"c":120.38,"v":36600},{"d":"2022-03-10","o":118.6,"h":121.9,"l":118.5,"c":120.24,"v":27100},{"d":"2022-03-11","o":122.15,"h":123.87,"l":121.98,"c":123.22,"v":39200},{"d":"2022-03-14","o":125.24,"h":129.1,"l":124.46,"c":128.73,"v":54600},{"d":"2022-03-15","o":128.66,"h":128.9,"l":125.69,"c":128.5,"v":51000},{"d":"2022-03-16","o":128.73,"h":130.03,"l":126.6,"c":127.59,"v":35200},{"d":"2022-03-17","o":126.52,"h":126.52,"l":122.13,"c":122.98,"v":41400},{"d":"2022-03-18","o":123.17,"h":123.17,"l":118.4,"c":119.27,"v":165400},{"d":"2022-03-21","o":120.51,"h":122.08,"l":118.04,"c":120,"v":77000},{"d":"2022-03-22","o":121.68,"h":123.24,"l":119.55,"c":119.66,"v":47800},{"d":"2022-03-23","o":118.16,"h":118.73,"l":115.01,"c":115.19,"v":38900},{"d":"2022-03-24","o":115.42,"h":117.06,"l":115.4,"c":116.29,"v":25200},{"d":"2022-03-25","o":115.62,"h":118.61,"l":115.62,"c":117.09,"v":17400},{"d":"2022-03-28","o":116,"h":116,"l":110.57,"c":112.76,"v":77600},{"d":"2022-03-29","o":113.33,"h":114.93,"l":111.5,"c":112.82,"v":68800},{"d":"2022-03-30","o":112.53,"h":114.44,"l":110.62,"c":111.05,"v":35400},{"d":"2022-03-31","o":110.11,"h":112.52,"l":108.48,"c":108.48,"v":29900},{"d":"2022-04-01","o":109.92,"h":110.77,"l":107.57,"c":110.33,"v":36500},{"d":"2022-04-04","o":109.24,"h":111.44,"l":108.12,"c":110.25,"v":38500},{"d":"2022-04-05","o":109.89,"h":110,"l":107.48,"c":107.7,"v":21300},{"d":"2022-04-06","o":106.96,"h":108,"l":105.74,"c":106.08,"v":23000},{"d":"2022-04-07","o":106.82,"h":107.24,"l":104.17,"c":107.13,"v":39800},{"d":"2022-04-08","o":107.95,"h":108.91,"l":106.36,"c":108.89,"v":25700},{"d":"2022-04-11","o":109,"h":111.38,"l":109,"c":110.09,"v":36000},{"d":"2022-04-12","o":110.5,"h":111.54,"l":108.09,"c":108.67,"v":18800},{"d":"2022-04-13","o":107.86,"h":109.51,"l":107.86,"c":109.08,"v":22900},{"d":"2022-04-14","o":109.35,"h":110.36,"l":109,"c":109.61,"v":22700},{"d":"2022-04-18","o":109.48,"h":110.31,"l":108.66,"c":109.34,"v":21300},{"d":"2022-04-19","o":109.44,"h":112.17,"l":109.44,"c":111.69,"v":17200},{"d":"2022-04-20","o":112.43,"h":114.56,"l":111.79,"c":112.18,"v":21400},{"d":"2022-04-21","o":113.94,"h":113.94,"l":108.66,"c":109.32,"v":27500},{"d":"2022-04-22","o":109.16,"h":109.16,"l":105.49,"c":105.64,"v":23500},{"d":"2022-04-25","o":105.1,"h":105.89,"l":103.47,"c":105.37,"v":23500},{"d":"2022-04-26","o":104,"h":104.2,"l":102.49,"c":102.52,"v":25700},{"d":"2022-04-27","o":102.41,"h":103.6,"l":101.84,"c":101.98,"v":22600},{"d":"2022-04-28","o":103.29,"h":105.88,"l":101.23,"c":105.38,"v":31400},{"d":"2022-04-29","o":104.7,"h":105.3,"l":101.74,"c":102.43,"v":34300},{"d":"2022-05-02","o":101.97,"h":103.8,"l":100.9,"c":102.6,"v":33300},{"d":"2022-05-03","o":103.11,"h":104.55,"l":102.41,"c":104,"v":23100},{"d":"2022-05-04","o":103.13,"h":106.77,"l":103.13,"c":106.36,"v":23600},{"d":"2022-05-05","o":107.98,"h":107.98,"l":103.65,"c":106.1,"v":38800},{"d":"2022-05-06","o":106.38,"h":106.68,"l":105.03,"c":106.54,"v":34100},{"d":"2022-05-09","o":105.23,"h":106.75,"l":103.97,"c":104.7,"v":33800},{"d":"2022-05-10","o":105.06,"h":105.7,"l":102.47,"c":102.47,"v":35300},{"d":"2022-05-11","o":103.44,"h":103.72,"l":101.66,"c":102.08,"v":28400},{"d":"2022-05-12","o":101.22,"h":101.79,"l":98.39,"c":100.27,"v":37900},{"d":"2022-05-13","o":100.99,"h":101.77,"l":99.52,"c":100.63,"v":29900},{"d":"2022-05-16","o":101.24,"h":102.93,"l":100.4,"c":101.93,"v":26200},{"d":"2022-05-17","o":102.83,"h":105.5,"l":102.83,"c":105.5,"v":27900},{"d":"2022-05-18","o":104.64,"h":104.64,"l":101.05,"c":101.7,"v":31500},{"d":"2022-05-19","o":101.35,"h":101.79,"l":100.07,"c":101.16,"v":38400},{"d":"2022-05-20","o":101.69,"h":101.69,"l":97.35,"c":99.08,"v":23800},{"d":"2022-05-23","o":100.99,"h":102.47,"l":100.01,"c":101.12,"v":21800},{"d":"2022-05-24","o":99.11,"h":102.89,"l":98.93,"c":102.4,"v":21400},{"d":"2022-05-25","o":103.2,"h":104.06,"l":102.11,"c":102.76,"v":18200},{"d":"2022-05-26","o":104.05,"h":104.73,"l":103.38,"c":103.65,"v":15200},{"d":"2022-05-27","o":102.57,"h":105.08,"l":102.57,"c":103.75,"v":21600},{"d":"2022-05-31","o":103,"h":105.02,"l":102.44,"c":105.01,"v":50800},{"d":"2022-06-01","o":105.49,"h":105.49,"l":102.38,"c":105.02,"v":32600},{"d":"2022-06-02","o":105.37,"h":106.05,"l":103.45,"c":105.26,"v":31800},{"d":"2022-06-03","o":104,"h":104,"l":102.36,"c":102.62,"v":15300},{"d":"2022-06-06","o":103.05,"h":105.1,"l":103.05,"c":103.76,"v":14900},{"d":"2022-06-07","o":102.52,"h":104.59,"l":102.36,"c":104.26,"v":28200},{"d":"2022-06-08","o":104.05,"h":104.05,"l":100.42,"c":101.92,"v":29300},{"d":"2022-06-09","o":99.65,"h":100.22,"l":98.75,"c":99.04,"v":27700},{"d":"2022-06-10","o":98,"h":98,"l":95.21,"c":95.22,"v":27700},{"d":"2022-06-13","o":94.72,"h":94.72,"l":90.99,"c":91.97,"v":45100},{"d":"2022-06-14","o":91,"h":92.24,"l":90.49,"c":91.62,"v":45800},{"d":"2022-06-15","o":92.74,"h":94.85,"l":92.37,"c":93.88,"v":32700},{"d":"2022-06-16","o":92.35,"h":92.58,"l":90.38,"c":90.71,"v":40400},{"d":"2022-06-17","o":91.37,"h":95.11,"l":91.25,"c":93.63,"v":95900},{"d":"2022-06-21","o":94.57,"h":96.99,"l":94.57,"c":96.14,"v":45900},{"d":"2022-06-22","o":94.58,"h":97.57,"l":94.53,"c":96.32,"v":33300},{"d":"2022-06-23","o":96.27,"h":98.99,"l":95.63,"c":96.95,"v":31600},{"d":"2022-06-24","o":97.41,"h":99.26,"l":97.41,"c":98.29,"v":46400},{"d":"2022-06-27","o":99.44,"h":99.44,"l":97.34,"c":98,"v":29000},{"d":"2022-06-28","o":99.23,"h":99.42,"l":96.89,"c":96.89,"v":19500},{"d":"2022-06-29","o":96.73,"h":96.99,"l":95.83,"c":96.48,"v":26100},{"d":"2022-06-30","o":95.72,"h":97.76,"l":94.78,"c":97.65,"v":31900},{"d":"2022-07-01","o":96.71,"h":98.88,"l":95.46,"c":98.86,"v":44100},{"d":"2022-07-05","o":97.11,"h":97.84,"l":95.43,"c":97.72,"v":28000},{"d":"2022-07-06","o":98.4,"h":98.4,"l":96.22,"c":97.2,"v":20700},{"d":"2022-07-07","o":98.11,"h":99.15,"l":97.53,"c":98.11,"v":23100},{"d":"2022-07-08","o":97.9,"h":98.6,"l":96.61,"c":98.13,"v":22100},{"d":"2022-07-11","o":97.62,"h":98.15,"l":97,"c":97.15,"v":21200},{"d":"2022-07-12","o":97,"h":99.2,"l":96.56,"c":96.78,"v":17100},{"d":"2022-07-13","o":96.4,"h":96.4,"l":94.69,"c":95.6,"v":32400},{"d":"2022-07-14","o":93.86,"h":94.04,"l":92.43,"c":93.37,"v":27300},{"d":"2022-07-15","o":95.19,"h":96.95,"l":95.1,"c":96.51,"v":38300},{"d":"2022-07-18","o":97.9,"h":99.13,"l":97.02,"c":97.75,"v":23100},{"d":"2022-07-19","o":98.45,"h":101.76,"l":98.42,"c":100.88,"v":35900},{"d":"2022-07-20","o":100.07,"h":102.24,"l":100.02,"c":102.09,"v":42400},{"d":"2022-07-21","o":101.01,"h":101.69,"l":100.01,"c":101.5,"v":19300},{"d":"2022-07-22","o":101.14,"h":101.52,"l":99.74,"c":100.61,"v":26300},{"d":"2022-07-25","o":102.23,"h":103.7,"l":102.02,"c":103.4,"v":34000},{"d":"2022-07-26","o":103.48,"h":104.16,"l":102.94,"c":103.46,"v":16700},{"d":"2022-07-27","o":104.26,"h":108.37,"l":104.26,"c":107.75,"v":48200},{"d":"2022-07-28","o":107.53,"h":109.41,"l":107.38,"c":108.96,"v":32400},{"d":"2022-07-29","o":109,"h":111.24,"l":109,"c":110.29,"v":32300},{"d":"2022-08-01","o":109.68,"h":110.5,"l":107.14,"c":107.34,"v":43600},{"d":"2022-08-02","o":106.25,"h":107.04,"l":105.03,"c":105.48,"v":33500},{"d":"2022-08-03","o":105.91,"h":109.04,"l":105.55,"c":108.54,"v":19300},{"d":"2022-08-04","o":107.86,"h":108.52,"l":106.84,"c":108.52,"v":24800},{"d":"2022-08-05","o":107.61,"h":110.29,"l":107.61,"c":109.07,"v":17200},{"d":"2022-08-08","o":109.35,"h":111.17,"l":108.72,"c":109.98,"v":26200},{"d":"2022-08-09","o":110.57,"h":111.92,"l":109.22,"c":111.43,"v":24200},{"d":"2022-08-10","o":113.07,"h":113.9,"l":112.04,"c":112.06,"v":22700},{"d":"2022-08-11","o":112.36,"h":113.92,"l":111.81,"c":113.38,"v":17000},{"d":"2022-08-12","o":113.98,"h":116.07,"l":113.17,"c":115.82,"v":24800},{"d":"2022-08-15","o":114.99,"h":115.82,"l":114.42,"c":114.68,"v":26900},{"d":"2022-08-16","o":114.73,"h":116.71,"l":114.49,"c":116.47,"v":25600},{"d":"2022-08-17","o":115.09,"h":116.68,"l":114.57,"c":116.23,"v":22800},{"d":"2022-08-18","o":116.78,"h":116.78,"l":115.31,"c":116.46,"v":22800},{"d":"2022-08-19","o":115.82,"h":115.82,"l":113.28,"c":114.28,"v":41500},{"d":"2022-08-22","o":113.13,"h":113.88,"l":112.15,"c":113.09,"v":29400},{"d":"2022-08-23","o":112.75,"h":113.62,"l":112.35,"c":113,"v":24900},{"d":"2022-08-24","o":113,"h":114.08,"l":112.51,"c":113.78,"v":23300},{"d":"2022-08-25","o":113.7,"h":115.2,"l":113.7,"c":115.08,"v":17200},{"d":"2022-08-26","o":115.1,"h":115.1,"l":111.17,"c":111.23,"v":20200},{"d":"2022-08-29","o":110.67,"h":111.78,"l":109.71,"c":110.63,"v":16900},{"d":"2022-08-30","o":111.45,"h":111.45,"l":109.18,"c":110.3,"v":22500},{"d":"2022-08-31","o":111.24,"h":111.24,"l":109.01,"c":109.24,"v":30300},{"d":"2022-09-01","o":108.96,"h":109.47,"l":107.5,"c":108.93,"v":24900},{"d":"2022-09-02","o":108.93,"h":111.01,"l":107.85,"c":108.18,"v":18600},{"d":"2022-09-06","o":107.95,"h":107.95,"l":106.07,"c":106.32,"v":23900},{"d":"2022-09-07","o":106.2,"h":107.91,"l":106.04,"c":107.59,"v":26600},{"d":"2022-09-08","o":106.56,"h":108.05,"l":106.5,"c":107.04,"v":18200},{"d":"2022-09-09","o":107.45,"h":108.56,"l":106.11,"c":106.46,"v":17700},{"d":"2022-09-12","o":106.94,"h":107.6,"l":106.18,"c":107.6,"v":22100},{"d":"2022-09-13","o":106.76,"h":106.76,"l":103.67,"c":103.91,"v":27800},{"d":"2022-09-14","o":103.03,"h":103.94,"l":101.99,"c":103.94,"v":30200},{"d":"2022-09-15","o":104,"h":105.51,"l":103.53,"c":105.14,"v":34000},{"d":"2022-09-16","o":104.51,"h":105.82,"l":103.37,"c":105.02,"v":56500},{"d":"2022-09-19","o":103.82,"h":108.03,"l":103.82,"c":108.03,"v":28900},{"d":"2022-09-20","o":106.69,"h":106.94,"l":104.54,"c":106.94,"v":33000},{"d":"2022-09-21","o":108.01,"h":111.25,"l":107.78,"c":108.13,"v":42800},{"d":"2022-09-22","o":107.35,"h":108.58,"l":104.22,"c":107.29,"v":39600},{"d":"2022-09-23","o":104.97,"h":105.96,"l":102.24,"c":103.55,"v":29800},{"d":"2022-09-26","o":104,"h":104.82,"l":102.83,"c":102.87,"v":28200},{"d":"2022-09-27","o":103.93,"h":103.97,"l":100.83,"c":100.92,"v":35400},{"d":"2022-09-28","o":101.98,"h":103.19,"l":101.34,"c":101.82,"v":39500},{"d":"2022-09-29","o":103.6,"h":103.6,"l":97.76,"c":98.36,"v":40900},{"d":"2022-09-30","o":98.91,"h":101.06,"l":98.5,"c":99.14,"v":40700},{"d":"2022-10-03","o":100.29,"h":101.38,"l":98.24,"c":101.15,"v":31500},{"d":"2022-10-04","o":102.26,"h":106.68,"l":102.06,"c":106.11,"v":29100},{"d":"2022-10-05","o":104.57,"h":105.07,"l":103.16,"c":104.36,"v":23700},{"d":"2022-10-06","o":103.83,"h":105.01,"l":102.6,"c":103.23,"v":33200},{"d":"2022-10-07","o":103.26,"h":104.14,"l":100.4,"c":101.12,"v":28500},{"d":"2022-10-10","o":101.61,"h":102.45,"l":101.03,"c":101.45,"v":15200},{"d":"2022-10-11","o":101.1,"h":102.62,"l":100.01,"c":101.61,"v":19700},{"d":"2022-10-12","o":101.95,"h":103.21,"l":100.69,"c":102.87,"v":33300},{"d":"2022-10-13","o":100.92,"h":107.39,"l":100.92,"c":107.39,"v":34100},{"d":"2022-10-14","o":107.7,"h":109.4,"l":104.71,"c":104.86,"v":34600},{"d":"2022-10-17","o":107.18,"h":107.92,"l":106.38,"c":107.32,"v":35500},{"d":"2022-10-18","o":108.38,"h":108.79,"l":107.23,"c":107.58,"v":26700},{"d":"2022-10-19","o":106.27,"h":107.99,"l":104.72,"c":106.62,"v":28200},{"d":"2022-10-20","o":107.17,"h":108.11,"l":104.94,"c":105.05,"v":22400},{"d":"2022-10-21","o":105.6,"h":107.97,"l":104.97,"c":107.71,"v":23800},{"d":"2022-10-24","o":108.6,"h":108.6,"l":107.16,"c":107.32,"v":26200},{"d":"2022-10-25","o":106.77,"h":110.78,"l":106.65,"c":110.08,"v":29700},{"d":"2022-10-26","o":111.23,"h":111.47,"l":109.93,"c":110.53,"v":19900},{"d":"2022-10-27","o":111.84,"h":115.69,"l":111.78,"c":112.09,"v":38800},{"d":"2022-10-28","o":112.07,"h":115.4,"l":112.07,"c":114.46,"v":52500},{"d":"2022-10-31","o":114.17,"h":116.47,"l":113.67,"c":115.2,"v":33100},{"d":"2022-11-01","o":116.08,"h":117.97,"l":115.68,"c":116.94,"v":51300},{"d":"2022-11-02","o":116.1,"h":117.81,"l":113.8,"c":113.94,"v":26700},{"d":"2022-11-03","o":112.36,"h":114.74,"l":111.64,"c":113.6,"v":14700},{"d":"2022-11-04","o":115.42,"h":115.8,"l":113.2,"c":115.33,"v":13900},{"d":"2022-11-07","o":114.8,"h":116.01,"l":113.94,"c":114.9,"v":34600},{"d":"2022-11-08","o":113.49,"h":118.81,"l":113.2,"c":117.34,"v":49000},{"d":"2022-11-09","o":117.71,"h":118.84,"l":115.26,"c":115.5,"v":27600},{"d":"2022-11-10","o":119.58,"h":123.73,"l":118.44,"c":122.48,"v":60500},{"d":"2022-11-11","o":122.6,"h":123.86,"l":119.45,"c":121.51,"v":37200},{"d":"2022-11-14","o":120.87,"h":123.42,"l":120.74,"c":121.6,"v":25600},{"d":"2022-11-15","o":123.48,"h":124.71,"l":121.83,"c":123.26,"v":38700},{"d":"2022-11-16","o":123.87,"h":123.92,"l":120.91,"c":123.57,"v":23300},{"d":"2022-11-17","o":123.31,"h":123.47,"l":121.18,"c":123.28,"v":25500},{"d":"2022-11-18","o":124.92,"h":124.92,"l":122.7,"c":124.19,"v":32500},{"d":"2022-11-21","o":123.37,"h":126.28,"l":123.24,"c":125.92,"v":25600},{"d":"2022-11-22","o":125.4,"h":126.53,"l":124.82,"c":125.51,"v":29400},{"d":"2022-11-23","o":125.9,"h":126.29,"l":124.96,"c":125.59,"v":23500},{"d":"2022-11-25","o":126.1,"h":127.88,"l":125.28,"c":126.82,"v":17800},{"d":"2022-11-28","o":124.66,"h":125.46,"l":124.1,"c":124.76,"v":28700},{"d":"2022-11-29","o":125.61,"h":126.36,"l":124.26,"c":124.78,"v":26900},{"d":"2022-11-30","o":125.39,"h":126.75,"l":122.75,"c":125.85,"v":46700},{"d":"2022-12-01","o":126.26,"h":126.7,"l":124.83,"c":125,"v":27000},{"d":"2022-12-02","o":123.28,"h":126.33,"l":123.28,"c":125.25,"v":24700},{"d":"2022-12-05","o":124.29,"h":124.29,"l":120.54,"c":120.96,"v":30800},{"d":"2022-12-06","o":120.03,"h":122.11,"l":118.87,"c":121.69,"v":37600},{"d":"2022-12-07","o":120.23,"h":121.45,"l":118.26,"c":118.78,"v":39400},{"d":"2022-12-08","o":120,"h":121.32,"l":118.21,"c":119.8,"v":37800},{"d":"2022-12-09","o":118.49,"h":120.03,"l":117.88,"c":119.06,"v":41400},{"d":"2022-12-12","o":119.49,"h":120.94,"l":118.72,"c":120.09,"v":31700},{"d":"2022-12-13","o":123.38,"h":123.38,"l":119.61,"c":121.21,"v":57200},{"d":"2022-12-14","o":119.97,"h":121.06,"l":116.16,"c":117.31,"v":46700},{"d":"2022-12-15","o":115.26,"h":116.94,"l":114.47,"c":115.42,"v":46900},{"d":"2022-12-16","o":113.58,"h":116.09,"l":113.47,"c":115.23,"v":78400},{"d":"2022-12-19","o":115.17,"h":117.09,"l":113.54,"c":114.42,"v":47400},{"d":"2022-12-20","o":115.03,"h":116.54,"l":112.08,"c":115.34,"v":35600},{"d":"2022-12-21","o":116.29,"h":117.02,"l":114.64,"c":115.02,"v":70300},{"d":"2022-12-22","o":115.55,"h":115.89,"l":111.8,"c":113.8,"v":101700},{"d":"2022-12-23","o":114.59,"h":115.38,"l":112.93,"c":113.99,"v":40300},{"d":"2022-12-27","o":115.03,"h":115.54,"l":113.1,"c":113.46,"v":44000},{"d":"2022-12-28","o":114.08,"h":114.26,"l":111.28,"c":111.28,"v":62600},{"d":"2022-12-29","o":112.58,"h":114.44,"l":111.4,"c":113.49,"v":46600},{"d":"2022-12-30","o":113,"h":113.56,"l":112.12,"c":112.71,"v":38900},{"d":"2023-01-03","o":113.84,"h":114.26,"l":112.47,"c":113.53,"v":49200},{"d":"2023-01-04","o":113.55,"h":117.01,"l":113.55,"c":115.63,"v":51700},{"d":"2023-01-05","o":115.34,"h":115.34,"l":112.91,"c":114.79,"v":49400},{"d":"2023-01-06","o":116.07,"h":121.85,"l":115.31,"c":120.75,"v":71700},{"d":"2023-01-09","o":120.98,"h":122.07,"l":118.31,"c":118.55,"v":46500},{"d":"2023-01-10","o":118.06,"h":120.16,"l":117.94,"c":120.12,"v":58000},{"d":"2023-01-11","o":120.96,"h":124.57,"l":119.75,"c":123.35,"v":146600},{"d":"2023-01-12","o":123.57,"h":126.53,"l":122.96,"c":124.72,"v":55300},{"d":"2023-01-13","o":123.71,"h":125.86,"l":122.37,"c":124.8,"v":60000},{"d":"2023-01-17","o":125.6,"h":125.75,"l":122.4,"c":122.56,"v":73100},{"d":"2023-01-18","o":122.01,"h":122.72,"l":120.13,"c":120.35,"v":62400},{"d":"2023-01-19","o":119.51,"h":121.8,"l":118.43,"c":121.79,"v":56000},{"d":"2023-01-20","o":122.73,"h":124.22,"l":121.18,"c":123.93,"v":51700},{"d":"2023-01-23","o":124.76,"h":127.91,"l":123.76,"c":127.11,"v":48600},{"d":"2023-01-24","o":125.8,"h":127.05,"l":125.11,"c":126,"v":37100},{"d":"2023-01-25","o":125.37,"h":131.39,"l":124.43,"c":131.24,"v":58500},{"d":"2023-01-26","o":132.53,"h":134.5,"l":130.53,"c":132.71,"v":84000},{"d":"2023-01-27","o":131.92,"h":134.74,"l":131.92,"c":132.22,"v":80500},{"d":"2023-01-30","o":131.79,"h":132.62,"l":128.31,"c":128.43,"v":60800},{"d":"2023-01-31","o":128.15,"h":132.97,"l":128.15,"c":132.97,"v":60400},{"d":"2023-02-01","o":132.86,"h":134.94,"l":131.26,"c":132.8,"v":59700},{"d":"2023-02-02","o":132.91,"h":134.45,"l":132.61,"c":133.54,"v":50300},{"d":"2023-02-03","o":133.17,"h":135.96,"l":132.53,"c":134.72,"v":53900},{"d":"2023-02-06","o":133.96,"h":135.46,"l":132.76,"c":134.38,"v":49400},{"d":"2023-02-07","o":133.47,"h":137.15,"l":132.92,"c":136.86,"v":58900},{"d":"2023-02-08","o":135.41,"h":136.87,"l":134.82,"c":135.5,"v":42000},{"d":"2023-02-09","o":135.98,"h":137.29,"l":134.73,"c":135.88,"v":65800},{"d":"2023-02-10","o":135.6,"h":139.21,"l":135.1,"c":138.68,"v":50700},{"d":"2023-02-13","o":138.36,"h":139.16,"l":137.67,"c":138.63,"v":40700},{"d":"2023-02-14","o":138.2,"h":139.63,"l":136.74,"c":137.17,"v":56200},{"d":"2023-02-15","o":135.77,"h":139.98,"l":135.5,"c":139.1,"v":56500},{"d":"2023-02-16","o":137.57,"h":140.37,"l":134.8,"c":138.27,"v":46500},{"d":"2023-02-17","o":138.66,"h":140.11,"l":137.52,"c":139.44,"v":58900},{"d":"2023-02-21","o":137.94,"h":138.72,"l":136.2,"c":136.57,"v":64700},{"d":"2023-02-22","o":136.88,"h":138.35,"l":136.05,"c":137.04,"v":62200},{"d":"2023-02-23","o":135.03,"h":137.84,"l":134.3,"c":135.54,"v":80600},{"d":"2023-02-24","o":135.6,"h":141.9,"l":132.58,"c":141.08,"v":130800},{"d":"2023-02-27","o":141.94,"h":143.87,"l":139.88,"c":141.29,"v":99700},{"d":"2023-02-28","o":141.76,"h":144.49,"l":140.65,"c":141.86,"v":124800},{"d":"2023-03-01","o":142.23,"h":146.32,"l":140.98,"c":145.07,"v":66100},{"d":"2023-03-02","o":144.33,"h":146.15,"l":143.13,"c":145.14,"v":77900},{"d":"2023-03-03","o":146.14,"h":148.5,"l":144.96,"c":147.5,"v":46800},{"d":"2023-03-06","o":147.51,"h":149.37,"l":146.32,"c":147.2,"v":76400},{"d":"2023-03-07","o":146.72,"h":147.17,"l":142.82,"c":143.37,"v":79500},{"d":"2023-03-08","o":143.87,"h":145.32,"l":142.12,"c":142.94,"v":85300},{"d":"2023-03-09","o":142.63,"h":142.89,"l":135.11,"c":135.2,"v":128700},{"d":"2023-03-10","o":133.57,"h":134.65,"l":128.29,"c":130.21,"v":111600},{"d":"2023-03-13","o":125.65,"h":130.81,"l":122.39,"c":126.01,"v":144400},{"d":"2023-03-14","o":131.12,"h":133.07,"l":127.31,"c":129.04,"v":90300},{"d":"2023-03-15","o":123.99,"h":127.23,"l":123.08,"c":125.93,"v":104100},{"d":"2023-03-16","o":123.82,"h":132.95,"l":122.6,"c":131.21,"v":150400},{"d":"2023-03-17","o":129.68,"h":130.95,"l":123.5,"c":126.14,"v":292000},{"d":"2023-03-20","o":128.34,"h":130.24,"l":126.83,"c":127.14,"v":81600},{"d":"2023-03-21","o":129.74,"h":133.3,"l":129.74,"c":130.88,"v":129600},{"d":"2023-03-22","o":131.18,"h":131.18,"l":125.19,"c":125.2,"v":120400},{"d":"2023-03-23","o":125.58,"h":127.74,"l":123.89,"c":124.64,"v":111700},{"d":"2023-03-24","o":122.88,"h":125.92,"l":122.1,"c":125.35,"v":55500},{"d":"2023-03-27","o":127.54,"h":128.96,"l":126.25,"c":127.88,"v":51200},{"d":"2023-03-28","o":127.72,"h":128.34,"l":126,"c":126.74,"v":75000},{"d":"2023-03-29","o":129.87,"h":132.59,"l":128.61,"c":132.29,"v":77400},{"d":"2023-03-30","o":133.07,"h":134.89,"l":129.65,"c":130.46,"v":102000},{"d":"2023-03-31","o":131.72,"h":133.88,"l":129.88,"c":133.19,"v":99600},{"d":"2023-04-03","o":133.77,"h":136,"l":131.07,"c":133.19,"v":81000},{"d":"2023-04-04","o":134.01,"h":134.01,"l":130,"c":131.37,"v":70000},{"d":"2023-04-05","o":129.95,"h":131.55,"l":129.55,"c":130.21,"v":78100},{"d":"2023-04-06","o":130.27,"h":133.9,"l":128.57,"c":133.09,"v":72400},{"d":"2023-04-10","o":132.81,"h":134.13,"l":131.34,"c":131.94,"v":146100},{"d":"2023-04-11","o":132.41,"h":133.6,"l":131.17,"c":131.3,"v":71000},{"d":"2023-04-12","o":132.18,"h":132.54,"l":130.73,"c":131.03,"v":56000},{"d":"2023-04-13","o":131.33,"h":132.54,"l":130.47,"c":131.29,"v":53200},{"d":"2023-04-14","o":132.25,"h":133.22,"l":130.67,"c":131.05,"v":39100},{"d":"2023-04-17","o":131,"h":133,"l":130.39,"c":132.92,"v":40700},{"d":"2023-04-18","o":133.22,"h":134.02,"l":132.31,"c":134,"v":42700},{"d":"2023-04-19","o":133.99,"h":137.9,"l":132.73,"c":137.86,"v":100300},{"d":"2023-04-20","o":136.61,"h":136.69,"l":134.97,"c":135.39,"v":61800},{"d":"2023-04-21","o":135.32,"h":137.08,"l":134.46,"c":135.87,"v":52000},{"d":"2023-04-24","o":135.42,"h":137.36,"l":135.16,"c":135.24,"v":41800},{"d":"2023-04-25","o":133.91,"h":135.11,"l":132.56,"c":132.63,"v":54800},{"d":"2023-04-26","o":131.09,"h":132.97,"l":131,"c":131.94,"v":43500},{"d":"2023-04-27","o":132.04,"h":133.39,"l":132.04,"c":133.09,"v":32700},{"d":"2023-04-28","o":131.92,"h":134,"l":131.92,"c":133.29,"v":47500},{"d":"2023-05-01","o":132.97,"h":135,"l":132.11,"c":132.69,"v":48700},{"d":"2023-05-02","o":131.69,"h":131.69,"l":128.35,"c":129.04,"v":55300},{"d":"2023-05-03","o":129.15,"h":131.13,"l":126.72,"c":126.92,"v":48700},{"d":"2023-05-04","o":125.48,"h":127.57,"l":124.57,"c":126.9,"v":63100},{"d":"2023-05-05","o":129.15,"h":130.4,"l":128.41,"c":129.88,"v":36200},{"d":"2023-05-08","o":130.07,"h":130.67,"l":129.4,"c":130.07,"v":38200},{"d":"2023-05-09","o":128.89,"h":130.92,"l":127.82,"c":129.67,"v":127600},{"d":"2023-05-10","o":129.7,"h":133.02,"l":123.42,"c":123.66,"v":146400},{"d":"2023-05-11","o":123.2,"h":130.98,"l":122.96,"c":128.83,"v":64900},{"d":"2023-05-12","o":128.63,"h":129.23,"l":125.9,"c":128.76,"v":45300},{"d":"2023-05-15","o":130.1,"h":136.94,"l":130.1,"c":136.71,"v":69700},{"d":"2023-05-16","o":135.18,"h":136.17,"l":133.65,"c":133.81,"v":47900},{"d":"2023-05-17","o":135.09,"h":137.36,"l":134.07,"c":136.57,"v":48400},{"d":"2023-05-18","o":136.27,"h":140.86,"l":136.05,"c":140.41,"v":50600},{"d":"2023-05-19","o":141.78,"h":143.02,"l":139.49,"c":140.93,"v":49200},{"d":"2023-05-22","o":141.34,"h":142.15,"l":139.22,"c":139.85,"v":32100},{"d":"2023-05-23","o":139.26,"h":141.7,"l":138.74,"c":139.46,"v":26200},{"d":"2023-05-24","o":138.22,"h":138.22,"l":136.5,"c":137.25,"v":27700},{"d":"2023-05-25","o":137.43,"h":137.64,"l":135.14,"c":135.36,"v":44200},{"d":"2023-05-26","o":135.69,"h":137.61,"l":135.69,"c":136.37,"v":28600},{"d":"2023-05-30","o":136.88,"h":137.31,"l":134.83,"c":135.39,"v":23500},{"d":"2023-05-31","o":134.9,"h":135.86,"l":132.47,"c":133.81,"v":57900},{"d":"2023-06-01","o":135,"h":138.26,"l":134.03,"c":136.31,"v":37500},{"d":"2023-06-02","o":138.55,"h":140.94,"l":137.45,"c":140.81,"v":44100},{"d":"2023-06-05","o":140.08,"h":140.62,"l":137.21,"c":138.25,"v":36300},{"d":"2023-06-06","o":138.11,"h":146.16,"l":138.11,"c":145.92,"v":55900},{"d":"2023-06-07","o":146.64,"h":148.52,"l":144.6,"c":148.29,"v":46400},{"d":"2023-06-08","o":148.28,"h":151.02,"l":147.32,"c":150.45,"v":66800},{"d":"2023-06-09","o":150.07,"h":150.61,"l":147.74,"c":150.59,"v":29500},{"d":"2023-06-12","o":150.03,"h":153.54,"l":149.4,"c":150.35,"v":67300},{"d":"2023-06-13","o":150.46,"h":151.75,"l":149.29,"c":150,"v":47100},{"d":"2023-06-14","o":150.07,"h":150.77,"l":148.56,"c":149.82,"v":40600},{"d":"2023-06-15","o":148.96,"h":150.28,"l":147.28,"c":149.55,"v":42800},{"d":"2023-06-16","o":150.9,"h":151,"l":146.9,"c":148.5,"v":75000},{"d":"2023-06-20","o":148.39,"h":148.54,"l":146.59,"c":146.64,"v":37000},{"d":"2023-06-21","o":146.37,"h":147,"l":144.5,"c":144.61,"v":51900},{"d":"2023-06-22","o":145.05,"h":145.05,"l":142.01,"c":143.72,"v":41800},{"d":"2023-06-23","o":141.67,"h":143.67,"l":139.64,"c":140.97,"v":242700},{"d":"2023-06-26","o":141.14,"h":142.6,"l":140.08,"c":140.23,"v":50300},{"d":"2023-06-27","o":140.46,"h":143,"l":140.28,"c":140.82,"v":38700},{"d":"2023-06-28","o":140.77,"h":143.04,"l":140.55,"c":141.95,"v":44000},{"d":"2023-06-29","o":142.66,"h":143.44,"l":141.45,"c":141.64,"v":25500},{"d":"2023-06-30","o":143.45,"h":145.41,"l":142,"c":143.74,"v":64000},{"d":"2023-07-03","o":143.26,"h":145.3,"l":143.26,"c":144.66,"v":18900},{"d":"2023-07-05","o":142.62,"h":143.63,"l":140.85,"c":141.06,"v":26900},{"d":"2023-07-06","o":139.52,"h":139.53,"l":137.17,"c":138.51,"v":45100},{"d":"2023-07-07","o":139.01,"h":140.82,"l":137.84,"c":139.69,"v":40700},{"d":"2023-07-10","o":139.62,"h":142.1,"l":139.52,"c":141.64,"v":32400},{"d":"2023-07-11","o":141.91,"h":143.83,"l":141.91,"c":143.03,"v":36000},{"d":"2023-07-12","o":145.72,"h":145.72,"l":143.65,"c":144.59,"v":35400},{"d":"2023-07-13","o":145.47,"h":147.29,"l":144.25,"c":147.29,"v":78800},{"d":"2023-07-14","o":147.79,"h":150,"l":146.28,"c":149.97,"v":38900},{"d":"2023-07-17","o":149.95,"h":153.12,"l":149.95,"c":153.11,"v":53700},{"d":"2023-07-18","o":153.1,"h":156.26,"l":153.1,"c":155.93,"v":52500},{"d":"2023-07-19","o":155.08,"h":156.97,"l":155.08,"c":156.27,"v":46000},{"d":"2023-07-20","o":156.17,"h":157.5,"l":153.46,"c":156.33,"v":49700},{"d":"2023-07-21","o":157.15,"h":157.23,"l":155.19,"c":156.38,"v":36300},{"d":"2023-07-24","o":156.5,"h":159.11,"l":156.5,"c":157.4,"v":41000},{"d":"2023-07-25","o":157.19,"h":159.2,"l":156.47,"c":158.43,"v":41200},{"d":"2023-07-26","o":158.32,"h":160.49,"l":158.1,"c":159.23,"v":41300},{"d":"2023-07-27","o":159.79,"h":160.49,"l":157.97,"c":158.58,"v":60600},{"d":"2023-07-28","o":160.4,"h":161.15,"l":158.71,"c":160.06,"v":69900},{"d":"2023-07-31","o":160.78,"h":162.34,"l":159.63,"c":160.75,"v":42900},{"d":"2023-08-01","o":160.25,"h":163.51,"l":160.25,"c":162.84,"v":34800},{"d":"2023-08-02","o":162.54,"h":166.14,"l":162.54,"c":165.73,"v":44800},{"d":"2023-08-03","o":165.41,"h":166.17,"l":164.43,"c":165.82,"v":50400},{"d":"2023-08-04","o":165.82,"h":168.13,"l":165.13,"c":165.9,"v":63000},{"d":"2023-08-07","o":170.52,"h":176.5,"l":162.47,"c":166.92,"v":82000},{"d":"2023-08-08","o":166.85,"h":174.09,"l":165.9,"c":173.7,"v":73800},{"d":"2023-08-09","o":175,"h":176.42,"l":172.81,"c":175.11,"v":53600},{"d":"2023-08-10","o":175.17,"h":178.03,"l":174.81,"c":177.51,"v":46000},{"d":"2023-08-11","o":178.13,"h":180.02,"l":177.25,"c":179.41,"v":88500},{"d":"2023-08-14","o":178.51,"h":180.16,"l":176.76,"c":179.37,"v":55400},{"d":"2023-08-15","o":178.06,"h":178.69,"l":173.94,"c":174.53,"v":98800},{"d":"2023-08-16","o":173.83,"h":176.22,"l":172.76,"c":173.02,"v":77000},{"d":"2023-08-17","o":173.78,"h":174.93,"l":167.62,"c":168.8,"v":76900},{"d":"2023-08-18","o":167.52,"h":173.2,"l":166.05,"c":171.19,"v":52600},{"d":"2023-08-21","o":171.5,"h":172.09,"l":169.11,"c":171.07,"v":38300},{"d":"2023-08-22","o":170.77,"h":170.77,"l":167.05,"c":167.62,"v":56000},{"d":"2023-08-23","o":168.37,"h":170,"l":167.81,"c":168.09,"v":34000},{"d":"2023-08-24","o":167.52,"h":170.54,"l":167.52,"c":168.21,"v":28400},{"d":"2023-08-25","o":168.42,"h":168.87,"l":166.93,"c":166.93,"v":33200},{"d":"2023-08-28","o":167.11,"h":170.83,"l":167.11,"c":169.66,"v":40400},{"d":"2023-08-29","o":169.95,"h":170.83,"l":168.63,"c":169.18,"v":32000},{"d":"2023-08-30","o":168.46,"h":170.85,"l":167.84,"c":168.14,"v":32300},{"d":"2023-08-31","o":168.96,"h":171.21,"l":167.77,"c":168.32,"v":47800},{"d":"2023-09-01","o":169.6,"h":171.99,"l":169.6,"c":170.42,"v":39000},{"d":"2023-09-05","o":169.38,"h":169.74,"l":165.98,"c":166.06,"v":41900},{"d":"2023-09-06","o":168.72,"h":170.24,"l":165,"c":165.46,"v":56300},{"d":"2023-09-07","o":165.31,"h":165.96,"l":164.02,"c":165.53,"v":69800},{"d":"2023-09-08","o":166.03,"h":167.98,"l":165.47,"c":167.91,"v":36600},{"d":"2023-09-11","o":168.48,"h":169.16,"l":166.79,"c":167.69,"v":40000},{"d":"2023-09-12","o":167.29,"h":168.8,"l":166.45,"c":167.39,"v":30700},{"d":"2023-09-13","o":167.69,"h":167.69,"l":164.25,"c":166.41,"v":44100},{"d":"2023-09-14","o":167.1,"h":167.1,"l":164.71,"c":165.59,"v":34800},{"d":"2023-09-15","o":164.83,"h":166.05,"l":163.16,"c":165.66,"v":115000},{"d":"2023-09-18","o":166.41,"h":167.43,"l":164,"c":164.31,"v":35600},{"d":"2023-09-19","o":164.08,"h":164.08,"l":161.91,"c":162.32,"v":39100},{"d":"2023-09-20","o":162.82,"h":165.22,"l":162.82,"c":163.55,"v":42900},{"d":"2023-09-21","o":163.1,"h":163.1,"l":157.16,"c":157.34,"v":38500},{"d":"2023-09-22","o":157.17,"h":158.73,"l":157.15,"c":157.76,"v":35300},{"d":"2023-09-25","o":157.6,"h":159.26,"l":156.08,"c":157.54,"v":37300},{"d":"2023-09-26","o":157.43,"h":157.87,"l":155.47,"c":155.9,"v":27300},{"d":"2023-09-27","o":156.74,"h":157.85,"l":155.17,"c":156.2,"v":24700},{"d":"2023-09-28","o":157.38,"h":158.04,"l":156.05,"c":157.93,"v":93900},{"d":"2023-09-29","o":158.4,"h":159.28,"l":153.86,"c":154.3,"v":52200},{"d":"2023-10-02","o":154.07,"h":154.39,"l":150.71,"c":151.42,"v":52300},{"d":"2023-10-03","o":151.39,"h":151.96,"l":147.91,"c":149.7,"v":41300},{"d":"2023-10-04","o":148.61,"h":150.7,"l":148.55,"c":150.29,"v":39200},{"d":"2023-10-05","o":149.9,"h":151.22,"l":148.48,"c":150.36,"v":49200},{"d":"2023-10-06","o":149.13,"h":152.43,"l":148.83,"c":150.68,"v":38300},{"d":"2023-10-09","o":150.55,"h":152.16,"l":149.75,"c":151.64,"v":27900},{"d":"2023-10-10","o":151.64,"h":153.72,"l":151.36,"c":151.4,"v":47400},{"d":"2023-10-11","o":151.12,"h":153.11,"l":149.28,"c":150.33,"v":38500},{"d":"2023-10-12","o":150.35,"h":150.35,"l":148.85,"c":149.44,"v":36000},{"d":"2023-10-13","o":149.61,"h":149.61,"l":145.85,"c":145.94,"v":36100},{"d":"2023-10-16","o":147.17,"h":150.68,"l":146.24,"c":148.13,"v":34000},{"d":"2023-10-17","o":147.7,"h":152.13,"l":147.7,"c":150.31,"v":32200},{"d":"2023-10-18","o":149.24,"h":149.24,"l":145.94,"c":146.11,"v":31300},{"d":"2023-10-19","o":146.74,"h":147.23,"l":143.17,"c":143.32,"v":42900},{"d":"2023-10-20","o":144.44,"h":144.44,"l":141.65,"c":141.85,"v":46600},{"d":"2023-10-23","o":140.45,"h":144.36,"l":140.44,"c":143.25,"v":56500},{"d":"2023-10-24","o":144.69,"h":145.09,"l":142.34,"c":144.43,"v":34400},{"d":"2023-10-25","o":142.93,"h":144.92,"l":142.32,"c":143.08,"v":45100},{"d":"2023-10-26","o":143.9,"h":147,"l":142.92,"c":145.77,"v":41500},{"d":"2023-10-27","o":145.06,"h":146,"l":143.72,"c":144.94,"v":39800},{"d":"2023-10-30","o":146.64,"h":148.65,"l":145.89,"c":147.92,"v":27100},{"d":"2023-10-31","o":147.07,"h":149.35,"l":146.68,"c":148.56,"v":24200},{"d":"2023-11-01","o":149.69,"h":152.88,"l":149.28,"c":152.65,"v":44400},{"d":"2023-11-02","o":155.29,"h":158.75,"l":155.29,"c":158.52,"v":49400},{"d":"2023-11-03","o":160.27,"h":164.44,"l":160.27,"c":162.83,"v":62900},{"d":"2023-11-06","o":162.47,"h":162.47,"l":159.78,"c":160.97,"v":59300},{"d":"2023-11-07","o":159.52,"h":161.05,"l":156.5,"c":156.66,"v":58300},{"d":"2023-11-08","o":158.37,"h":159.84,"l":157.12,"c":158.96,"v":30500},{"d":"2023-11-09","o":160.52,"h":160.52,"l":155.11,"c":155.11,"v":25400},{"d":"2023-11-10","o":156.76,"h":158.89,"l":155.97,"c":158.14,"v":30000},{"d":"2023-11-13","o":156.94,"h":158.46,"l":156.74,"c":157.78,"v":26100},{"d":"2023-11-14","o":162.03,"h":165.96,"l":160.94,"c":165.78,"v":42800},{"d":"2023-11-15","o":165.22,"h":169.42,"l":165.22,"c":167.35,"v":65400},{"d":"2023-11-16","o":167.35,"h":167.35,"l":162.31,"c":163.04,"v":46200},{"d":"2023-11-17","o":164.54,"h":165.71,"l":163.64,"c":163.93,"v":43000},{"d":"2023-11-20","o":163.51,"h":168.29,"l":163.44,"c":167.33,"v":49000},{"d":"2023-11-21","o":166.63,"h":167.03,"l":163.76,"c":163.76,"v":27000},{"d":"2023-11-22","o":165.57,"h":165.94,"l":163.76,"c":164.87,"v":27200},{"d":"2023-11-24","o":165.34,"h":166.03,"l":165.01,"c":165.21,"v":12600},{"d":"2023-11-27","o":165.59,"h":165.69,"l":163.03,"c":163.76,"v":39100},{"d":"2023-11-28","o":163.75,"h":164.01,"l":161.72,"c":162.09,"v":30900},{"d":"2023-11-29","o":163.97,"h":166.9,"l":163,"c":164.23,"v":33700},{"d":"2023-11-30","o":164.77,"h":168.44,"l":164.77,"c":165.84,"v":53300},{"d":"2023-12-01","o":165.9,"h":169.79,"l":165.06,"c":168.7,"v":42800},{"d":"2023-12-04","o":168.86,"h":171.58,"l":167.44,"c":171.2,"v":46000},{"d":"2023-12-05","o":170.16,"h":171.55,"l":168.33,"c":169.95,"v":47600},{"d":"2023-12-06","o":170.79,"h":173.86,"l":166.66,"c":166.88,"v":46600},{"d":"2023-12-07","o":168.08,"h":172.59,"l":165.5,"c":172.57,"v":67600},{"d":"2023-12-08","o":171.74,"h":175.76,"l":170.81,"c":172.12,"v":58700},{"d":"2023-12-11","o":171,"h":171.9,"l":170.42,"c":170.85,"v":84200},{"d":"2023-12-12","o":171,"h":172.22,"l":168.71,"c":171.26,"v":48900},{"d":"2023-12-13","o":172.45,"h":178.12,"l":171.2,"c":177.66,"v":82400},{"d":"2023-12-14","o":179.77,"h":183.78,"l":177.42,"c":182.26,"v":80900},{"d":"2023-12-15","o":182.35,"h":182.35,"l":178.64,"c":178.95,"v":109700},{"d":"2023-12-18","o":179.17,"h":181.32,"l":178.11,"c":180.94,"v":59400},{"d":"2023-12-19","o":182.15,"h":185.31,"l":181.3,"c":185.04,"v":58300},{"d":"2023-12-20","o":183.94,"h":188.87,"l":183.45,"c":183.82,"v":89000},{"d":"2023-12-21","o":185.12,"h":188.43,"l":184.6,"c":188.42,"v":49900},{"d":"2023-12-22","o":189.63,"h":189.97,"l":187.46,"c":188.27,"v":39400},{"d":"2023-12-26","o":189.32,"h":192.43,"l":188.53,"c":190.66,"v":54600},{"d":"2023-12-27","o":192,"h":198.17,"l":190.7,"c":194.92,"v":74400},{"d":"2023-12-28","o":193.23,"h":194.75,"l":192.63,"c":192.71,"v":29500},{"d":"2023-12-29","o":193.65,"h":193.65,"l":191.14,"c":191.22,"v":42400},{"d":"2024-01-02","o":189.11,"h":190.37,"l":186.13,"c":186.99,"v":60600},{"d":"2024-01-03","o":186.78,"h":186.96,"l":183.31,"c":183.38,"v":50200},{"d":"2024-01-04","o":184.19,"h":186.22,"l":183.58,"c":184.4,"v":57300},{"d":"2024-01-05","o":183.87,"h":189.51,"l":183.87,"c":186.88,"v":65100},{"d":"2024-01-08","o":186.85,"h":187.41,"l":184.6,"c":185.18,"v":45700},{"d":"2024-01-09","o":183.12,"h":184.05,"l":181.85,"c":182.99,"v":37800},{"d":"2024-01-10","o":182.25,"h":184.15,"l":181.2,"c":183,"v":56600},{"d":"2024-01-11","o":182.74,"h":183.47,"l":177.53,"c":180.1,"v":45900},{"d":"2024-01-12","o":182.99,"h":182.99,"l":177.83,"c":178.52,"v":51800},{"d":"2024-01-16","o":176.71,"h":179.65,"l":176.47,"c":179.53,"v":45500},{"d":"2024-01-17","o":177.24,"h":180.67,"l":177.24,"c":180.53,"v":34000},{"d":"2024-01-18","o":181,"h":183.16,"l":179.31,"c":183.07,"v":55900},{"d":"2024-01-19","o":184.25,"h":186.25,"l":182.5,"c":185.63,"v":47400},{"d":"2024-01-22","o":187.31,"h":189.54,"l":187.31,"c":188.45,"v":47000},{"d":"2024-01-23","o":189.62,"h":189.62,"l":185.67,"c":186.51,"v":49000},{"d":"2024-01-24","o":187.6,"h":188.28,"l":183.92,"c":183.93,"v":37000},{"d":"2024-01-25","o":186.57,"h":187.42,"l":183.72,"c":187.12,"v":41400},{"d":"2024-01-26","o":187.91,"h":189.2,"l":187.86,"c":189.17,"v":29900},{"d":"2024-01-29","o":189.28,"h":192.03,"l":187.97,"c":191.72,"v":47400},{"d":"2024-01-30","o":190.71,"h":193.02,"l":190.2,"c":192.96,"v":25100},{"d":"2024-01-31","o":193,"h":193,"l":185.99,"c":186.29,"v":51500},{"d":"2024-02-01","o":186.47,"h":188.95,"l":182.62,"c":188.65,"v":91900},{"d":"2024-02-02","o":186.68,"h":190.98,"l":186.68,"c":188.29,"v":41300},{"d":"2024-02-05","o":185.91,"h":188.37,"l":184.72,"c":187.49,"v":46800},{"d":"2024-02-06","o":186.91,"h":189.03,"l":185.74,"c":186.12,"v":49000},{"d":"2024-02-07","o":185,"h":185.3,"l":181.37,"c":182.57,"v":42700},{"d":"2024-02-08","o":181.94,"h":183.34,"l":181.08,"c":181.58,"v":54900},{"d":"2024-02-09","o":182.3,"h":185.46,"l":181.72,"c":184,"v":61100},{"d":"2024-02-12","o":184.56,"h":188.83,"l":184.3,"c":187.35,"v":56300},{"d":"2024-02-13","o":182.08,"h":184.45,"l":178,"c":180.88,"v":100900},{"d":"2024-02-14","o":182.6,"h":184.17,"l":180.42,"c":183.81,"v":83200},{"d":"2024-02-15","o":185.28,"h":189.27,"l":184.9,"c":188.25,"v":86100},{"d":"2024-02-16","o":186.22,"h":187.64,"l":184.71,"c":185,"v":80700},{"d":"2024-02-20","o":182.89,"h":184.93,"l":182.89,"c":184.65,"v":48800},{"d":"2024-02-21","o":184.58,"h":185.56,"l":183.11,"c":185.05,"v":78000},{"d":"2024-02-22","o":184.99,"h":187.68,"l":184.99,"c":186.62,"v":70300},{"d":"2024-02-23","o":190.99,"h":192,"l":178.41,"c":180.56,"v":158500},{"d":"2024-02-26","o":179.31,"h":181.79,"l":175.25,"c":177.35,"v":125000},{"d":"2024-02-27","o":180.21,"h":181.28,"l":178.04,"c":180.66,"v":78400},{"d":"2024-02-28","o":179.41,"h":180.55,"l":175.67,"c":175.67,"v":75500},{"d":"2024-02-29","o":178.01,"h":179.41,"l":175.85,"c":178.87,"v":102400},{"d":"2024-03-01","o":178.09,"h":182.24,"l":176.75,"c":181.15,"v":86000},{"d":"2024-03-04","o":182.69,"h":197.98,"l":182.53,"c":194.72,"v":165700},{"d":"2024-03-05","o":192.95,"h":199.4,"l":192.95,"c":198.54,"v":91900},{"d":"2024-03-06","o":192.01,"h":194.44,"l":181.2,"c":181.63,"v":242100},{"d":"2024-03-07","o":183.02,"h":184.81,"l":181.64,"c":182.44,"v":97600},{"d":"2024-03-08","o":183.73,"h":185.83,"l":183.25,"c":185.16,"v":62600},{"d":"2024-03-11","o":185.16,"h":189.54,"l":185.16,"c":188.28,"v":55600},{"d":"2024-03-12","o":187.91,"h":191.27,"l":186.86,"c":191.26,"v":77600},{"d":"2024-03-13","o":191.05,"h":195.1,"l":190.73,"c":193.95,"v":79700},{"d":"2024-03-14","o":192.58,"h":192.58,"l":184,"c":184.94,"v":78100},{"d":"2024-03-15","o":184.16,"h":189.71,"l":184.16,"c":188.25,"v":332600},{"d":"2024-03-18","o":187.77,"h":188.65,"l":184.04,"c":184.89,"v":75200},{"d":"2024-03-19","o":182.82,"h":187.55,"l":182.82,"c":186.44,"v":38300},{"d":"2024-03-20","o":185.67,"h":192.67,"l":185.5,"c":191.89,"v":47100},{"d":"2024-03-21","o":191.89,"h":193.9,"l":190.69,"c":192.03,"v":71800},{"d":"2024-03-22","o":193.28,"h":193.28,"l":188.69,"c":189.58,"v":35900},{"d":"2024-03-25","o":190.1,"h":191.97,"l":189.6,"c":190.03,"v":46600},{"d":"2024-03-26","o":191.47,"h":191.47,"l":188.08,"c":190,"v":44600},{"d":"2024-03-27","o":191.66,"h":195.52,"l":190.73,"c":195.12,"v":47300},{"d":"2024-03-28","o":195.25,"h":196.89,"l":193.25,"c":196.88,"v":83400},{"d":"2024-04-01","o":196.88,"h":197.01,"l":190.89,"c":191.26,"v":48700},{"d":"2024-04-02","o":189.51,"h":189.51,"l":187.4,"c":188.29,"v":48900},{"d":"2024-04-03","o":186.88,"h":189.73,"l":186.64,"c":186.92,"v":40600},{"d":"2024-04-04","o":188.83,"h":190.01,"l":182.46,"c":184.11,"v":53300},{"d":"2024-04-05","o":184,"h":187.13,"l":183.93,"c":186.75,"v":44800},{"d":"2024-04-08","o":188.41,"h":189.36,"l":186.9,"c":189.18,"v":32700},{"d":"2024-04-09","o":189.47,"h":193.32,"l":188.29,"c":190.56,"v":48500},{"d":"2024-04-10","o":186.39,"h":187.26,"l":182.1,"c":184.47,"v":53400},{"d":"2024-04-11","o":183.6,"h":185.54,"l":182.33,"c":185.37,"v":41300},{"d":"2024-04-12","o":182.97,"h":184.5,"l":180.76,"c":181.91,"v":35400},{"d":"2024-04-15","o":181.91,"h":184,"l":179.06,"c":179.31,"v":42000},{"d":"2024-04-16","o":178.77,"h":179.3,"l":176.84,"c":177.31,"v":41500},{"d":"2024-04-17","o":179.73,"h":180.88,"l":178.66,"c":179.91,"v":44000},{"d":"2024-04-18","o":179.84,"h":181.44,"l":179.43,"c":180.36,"v":38300},{"d":"2024-04-19","o":180.02,"h":183.86,"l":180.02,"c":183.25,"v":32600},{"d":"2024-04-22","o":183.98,"h":187.13,"l":183.83,"c":186.24,"v":42800},{"d":"2024-04-23","o":188.88,"h":191.58,"l":188.71,"c":190.92,"v":43500},{"d":"2024-04-24","o":189.61,"h":190.91,"l":186.8,"c":190.33,"v":33600},{"d":"2024-04-25","o":188.41,"h":189.55,"l":186.51,"c":189.09,"v":35000},{"d":"2024-04-26","o":190.1,"h":192.76,"l":187.8,"c":191.03,"v":32300},{"d":"2024-04-29","o":190.6,"h":193.01,"l":189.6,"c":189.6,"v":48100},{"d":"2024-04-30","o":189.7,"h":189.7,"l":186,"c":186.13,"v":39600},{"d":"2024-05-01","o":187.8,"h":192.6,"l":185.36,"c":189.88,"v":42700},{"d":"2024-05-02","o":191.84,"h":194.11,"l":190.91,"c":193.35,"v":30000},{"d":"2024-05-03","o":195,"h":196.83,"l":193.38,"c":194.22,"v":33500},{"d":"2024-05-06","o":186.44,"h":191.4,"l":185,"c":185.24,"v":71300},{"d":"2024-05-07","o":184.62,"h":185.64,"l":173.24,"c":173.25,"v":98900},{"d":"2024-05-08","o":171.23,"h":179.39,"l":171.23,"c":179.01,"v":89000},{"d":"2024-05-09","o":179.09,"h":180.28,"l":176.68,"c":178.27,"v":38200},{"d":"2024-05-10","o":178.11,"h":180.4,"l":178.11,"c":179.5,"v":34900},{"d":"2024-05-13","o":181.2,"h":181.2,"l":176.34,"c":176.5,"v":37500},{"d":"2024-05-14","o":179.04,"h":180.9,"l":177.79,"c":180.84,"v":44500},{"d":"2024-05-15","o":182.24,"h":182.98,"l":180.77,"c":182.41,"v":46300},{"d":"2024-05-16","o":182.84,"h":182.84,"l":180.08,"c":181.4,"v":30200},{"d":"2024-05-17","o":182.32,"h":182.49,"l":181.31,"c":181.84,"v":27700},{"d":"2024-05-20","o":181.85,"h":182,"l":179.27,"c":179.66,"v":44400},{"d":"2024-05-21","o":179,"h":180.54,"l":178.18,"c":180.23,"v":36800},{"d":"2024-05-22","o":179.33,"h":179.99,"l":176.09,"c":176.18,"v":36800},{"d":"2024-05-23","o":176.16,"h":176.16,"l":172.87,"c":174.67,"v":43100},{"d":"2024-05-24","o":175.79,"h":176.27,"l":174.85,"c":175.76,"v":27300},{"d":"2024-05-28","o":177.09,"h":177.09,"l":172.84,"c":173.74,"v":40200},{"d":"2024-05-29","o":171.95,"h":173.56,"l":171.4,"c":171.93,"v":39200},{"d":"2024-05-30","o":173.06,"h":175.72,"l":172.76,"c":175.61,"v":58500},{"d":"2024-05-31","o":176.15,"h":176.15,"l":173.25,"c":174.67,"v":61000},{"d":"2024-06-03","o":175,"h":176.12,"l":173.92,"c":175.36,"v":36200},{"d":"2024-06-04","o":173.79,"h":175.24,"l":172.82,"c":173.7,"v":32200},{"d":"2024-06-05","o":174.9,"h":175.94,"l":171.91,"c":175.83,"v":35600},{"d":"2024-06-06","o":176.36,"h":176.36,"l":173.54,"c":174.5,"v":37000},{"d":"2024-06-07","o":173.31,"h":174.23,"l":171.92,"c":174.13,"v":42600},{"d":"2024-06-10","o":172.66,"h":173.02,"l":170.12,"c":171.55,"v":49700},{"d":"2024-06-11","o":170.85,"h":171.33,"l":169.24,"c":170.59,"v":33500},{"d":"2024-06-12","o":175.29,"h":178.37,"l":174.24,"c":174.49,"v":41700},{"d":"2024-06-13","o":173.17,"h":173.91,"l":171.32,"c":173.37,"v":35200},{"d":"2024-06-14","o":169.57,"h":170.53,"l":169.17,"c":169.46,"v":27200},{"d":"2024-06-17","o":169.4,"h":174.15,"l":169.18,"c":174.07,"v":31800},{"d":"2024-06-18","o":174.5,"h":176.98,"l":173.45,"c":174.73,"v":44500},{"d":"2024-06-20","o":173.9,"h":176.63,"l":172.76,"c":174.62,"v":48100},{"d":"2024-06-21","o":174.74,"h":176.09,"l":174.19,"c":174.56,"v":83800},{"d":"2024-06-24","o":175.84,"h":178.84,"l":175.27,"c":178.19,"v":52300},{"d":"2024-06-25","o":178.71,"h":179.1,"l":175.99,"c":176.63,"v":39500},{"d":"2024-06-26","o":175.12,"h":178.18,"l":173.69,"c":177.2,"v":48700},{"d":"2024-06-27","o":178.29,"h":179.82,"l":176.61,"c":178.27,"v":44400},{"d":"2024-06-28","o":180.03,"h":181.81,"l":177.58,"c":180.82,"v":345300},{"d":"2024-07-01","o":180.46,"h":182.93,"l":179,"c":181.34,"v":58000},{"d":"2024-07-02","o":180.28,"h":182.99,"l":180.28,"c":182.59,"v":32600},{"d":"2024-07-03","o":183,"h":184.32,"l":181.25,"c":181.47,"v":21800},{"d":"2024-07-05","o":181.34,"h":182.99,"l":180.53,"c":181.54,"v":43900},{"d":"2024-07-08","o":183,"h":185.68,"l":181.27,"c":181.27,"v":55200},{"d":"2024-07-09","o":180.75,"h":183.24,"l":180.43,"c":183.08,"v":27700},{"d":"2024-07-10","o":183,"h":187.77,"l":183,"c":187.77,"v":34700},{"d":"2024-07-11","o":190.76,"h":196.16,"l":188.65,"c":195.45,"v":69700},{"d":"2024-07-12","o":196.99,"h":202.13,"l":196.69,"c":199.94,"v":77600},{"d":"2024-07-15","o":202.1,"h":205.39,"l":200.29,"c":204.36,"v":59900},{"d":"2024-07-16","o":205.61,"h":211.88,"l":205.52,"c":211.42,"v":61500},{"d":"2024-07-17","o":208.99,"h":213.65,"l":208.56,"c":212.58,"v":69400},{"d":"2024-07-18","o":212.16,"h":215.91,"l":209.59,"c":211.37,"v":52800},{"d":"2024-07-19","o":211.45,"h":211.56,"l":209.38,"c":209.87,"v":35700},{"d":"2024-07-22","o":209.82,"h":212.01,"l":207.25,"c":209.86,"v":59100},{"d":"2024-07-23","o":209.42,"h":216.01,"l":207.58,"c":214.96,"v":52400},{"d":"2024-07-24","o":214.44,"h":215.77,"l":207.07,"c":207.11,"v":52300},{"d":"2024-07-25","o":208,"h":217.6,"l":208,"c":212.69,"v":53500},{"d":"2024-07-26","o":215.94,"h":216.41,"l":212.54,"c":215.18,"v":49200},{"d":"2024-07-29","o":210.15,"h":212.1,"l":205.77,"c":206.35,"v":71400},{"d":"2024-07-30","o":206.84,"h":210.02,"l":206.15,"c":206.15,"v":41600},{"d":"2024-07-31","o":207.69,"h":209.89,"l":205.47,"c":206.22,"v":48500},{"d":"2024-08-01","o":205.81,"h":205.81,"l":196.74,"c":198.42,"v":47100},{"d":"2024-08-02","o":194.46,"h":195.52,"l":191.21,"c":194.79,"v":35200},{"d":"2024-08-05","o":188.33,"h":188.88,"l":180.67,"c":187.5,"v":78300},{"d":"2024-08-06","o":185.52,"h":186.91,"l":174.62,"c":176.25,"v":136100},{"d":"2024-08-07","o":178.19,"h":182.43,"l":175.4,"c":175.54,"v":79600},{"d":"2024-08-08","o":177.28,"h":179.67,"l":175.84,"c":178.77,"v":32900},{"d":"2024-08-09","o":178.38,"h":178.38,"l":173.91,"c":174.81,"v":52200},{"d":"2024-08-12","o":176.46,"h":178.16,"l":174.46,"c":178.16,"v":50900},{"d":"2024-08-13","o":180.17,"h":180.17,"l":178.1,"c":179.43,"v":51400},{"d":"2024-08-14","o":180.46,"h":182.23,"l":180.08,"c":180.82,"v":25400},{"d":"2024-08-15","o":185.15,"h":186.2,"l":182.03,"c":182.22,"v":32100},{"d":"2024-08-16","o":181.97,"h":184.76,"l":181.97,"c":183.92,"v":38100},{"d":"2024-08-19","o":185.42,"h":187.59,"l":185.42,"c":187.55,"v":38700},{"d":"2024-08-20","o":186.41,"h":187.06,"l":185.36,"c":186.27,"v":28200},{"d":"2024-08-21","o":186.64,"h":190.51,"l":185.72,"c":189.24,"v":48600},{"d":"2024-08-22","o":190.44,"h":190.71,"l":188.71,"c":189.5,"v":23400},{"d":"2024-08-23","o":190.71,"h":197.54,"l":190.71,"c":194.23,"v":38900},{"d":"2024-08-26","o":196.01,"h":196.01,"l":192.63,"c":192.93,"v":41800},{"d":"2024-08-27","o":192.63,"h":194.81,"l":192.5,"c":194.02,"v":49500},{"d":"2024-08-28","o":194.02,"h":195.04,"l":191.49,"c":194,"v":35200},{"d":"2024-08-29","o":196.06,"h":198.07,"l":194.6,"c":195.47,"v":40600},{"d":"2024-08-30","o":195.14,"h":197.47,"l":194.71,"c":197.47,"v":19300},{"d":"2024-09-03","o":195.15,"h":196.43,"l":190.07,"c":190.99,"v":41200},{"d":"2024-09-04","o":191.16,"h":192.28,"l":188.42,"c":188.62,"v":40900},{"d":"2024-09-05","o":190,"h":190.45,"l":187.74,"c":188,"v":26800},{"d":"2024-09-06","o":187.92,"h":188.25,"l":183.79,"c":183.79,"v":34800},{"d":"2024-09-09","o":183.33,"h":185.82,"l":181.63,"c":181.63,"v":54100},{"d":"2024-09-10","o":181.35,"h":183.98,"l":178.86,"c":182.76,"v":44900},{"d":"2024-09-11","o":181.04,"h":182.56,"l":178,"c":182.29,"v":38000},{"d":"2024-09-12","o":183.45,"h":187.1,"l":182,"c":184.84,"v":54100},{"d":"2024-09-13","o":186.91,"h":190.05,"l":186.78,"c":188.48,"v":42200},{"d":"2024-09-16","o":187.86,"h":187.86,"l":185.77,"c":186.68,"v":27500},{"d":"2024-09-17","o":188.84,"h":189.75,"l":185.36,"c":185.38,"v":42200},{"d":"2024-09-18","o":185.32,"h":190.13,"l":182.73,"c":186.46,"v":37100},{"d":"2024-09-19","o":190.75,"h":190.75,"l":186.93,"c":188.35,"v":22300},{"d":"2024-09-20","o":188.41,"h":188.41,"l":183.2,"c":183.35,"v":139100},{"d":"2024-09-23","o":183.96,"h":185.66,"l":183.69,"c":184.31,"v":25300},{"d":"2024-09-24","o":183.67,"h":183.67,"l":181.44,"c":181.45,"v":38500},{"d":"2024-09-25","o":181.45,"h":181.62,"l":179.17,"c":179.61,"v":39600},{"d":"2024-09-26","o":181.92,"h":185.02,"l":181.43,"c":184.77,"v":40900},{"d":"2024-09-27","o":186.77,"h":187.41,"l":184.55,"c":185.85,"v":38900},{"d":"2024-09-30","o":184.66,"h":187.63,"l":183.56,"c":187.41,"v":45600},{"d":"2024-10-01","o":186.26,"h":186.29,"l":182.29,"c":183.28,"v":32900},{"d":"2024-10-02","o":182.33,"h":185.44,"l":181.72,"c":181.72,"v":37700},{"d":"2024-10-03","o":180.46,"h":182.2,"l":179.83,"c":182.06,"v":42400},{"d":"2024-10-04","o":184.6,"h":186.24,"l":183.55,"c":185.76,"v":33200},{"d":"2024-10-07","o":184.29,"h":185.31,"l":181.57,"c":182.87,"v":24000},{"d":"2024-10-08","o":184.01,"h":184.01,"l":182.37,"c":183.08,"v":20400},{"d":"2024-10-09","o":182.41,"h":184.88,"l":182.37,"c":183.08,"v":27500},{"d":"2024-10-10","o":182.34,"h":183.05,"l":181.5,"c":182.71,"v":26000},{"d":"2024-10-11","o":183.17,"h":185.36,"l":183.12,"c":185.22,"v":27100},{"d":"2024-10-14","o":184.87,"h":185.86,"l":184.08,"c":185.84,"v":20600},{"d":"2024-10-15","o":185,"h":189.95,"l":185,"c":186.43,"v":46700},{"d":"2024-10-16","o":188.43,"h":191.26,"l":188,"c":189.75,"v":40600},{"d":"2024-10-17","o":189.85,"h":190,"l":187.64,"c":190,"v":27000},{"d":"2024-10-18","o":190.05,"h":190.05,"l":187.22,"c":188.08,"v":51900},{"d":"2024-10-21","o":187.63,"h":188,"l":182.2,"c":183.34,"v":56300},{"d":"2024-10-22","o":181.7,"h":186.45,"l":181.7,"c":186.45,"v":64700},{"d":"2024-10-23","o":184.32,"h":187.75,"l":184.32,"c":185.3,"v":78100},{"d":"2024-10-24","o":184.59,"h":185.56,"l":182.88,"c":185.56,"v":50700},{"d":"2024-10-25","o":186.9,"h":186.9,"l":181.88,"c":183.42,"v":30700},{"d":"2024-10-28","o":184.87,"h":186.56,"l":184.45,"c":186,"v":28700},{"d":"2024-10-29","o":184.42,"h":185.59,"l":183.99,"c":185.59,"v":54100},{"d":"2024-10-30","o":184.58,"h":187.5,"l":184.58,"c":186.11,"v":42500},{"d":"2024-10-31","o":186.16,"h":187,"l":183.26,"c":183.27,"v":61000},{"d":"2024-11-01","o":185.21,"h":185.64,"l":182.94,"c":184.36,"v":64800},{"d":"2024-11-04","o":182.94,"h":185.6,"l":180,"c":182.22,"v":59500},{"d":"2024-11-05","o":180.6,"h":194.37,"l":180.6,"c":193.51,"v":66200},{"d":"2024-11-06","o":205.02,"h":213.73,"l":203.25,"c":213.14,"v":105900},{"d":"2024-11-07","o":211.25,"h":211.73,"l":207.71,"c":209.13,"v":60500},{"d":"2024-11-08","o":208.69,"h":209.98,"l":206.22,"c":207.73,"v":68300},{"d":"2024-11-11","o":211.3,"h":213.96,"l":209.57,"c":213.48,"v":48700},{"d":"2024-11-12","o":213.06,"h":214.43,"l":211,"c":212.11,"v":45900},{"d":"2024-11-13","o":214.29,"h":214.29,"l":209.79,"c":210.33,"v":38700},{"d":"2024-11-14","o":211,"h":211,"l":207.25,"c":207.79,"v":48600},{"d":"2024-11-15","o":208.92,"h":208.93,"l":204.27,"c":206.24,"v":61000},{"d":"2024-11-18","o":207.06,"h":207.09,"l":204.97,"c":206.72,"v":62100},{"d":"2024-11-19","o":204.09,"h":205.4,"l":204.09,"c":205.13,"v":45000},{"d":"2024-11-20","o":204.22,"h":204.22,"l":201.19,"c":201.77,"v":41900},{"d":"2024-11-21","o":203.18,"h":205,"l":202.1,"c":203.84,"v":45600},{"d":"2024-11-22","o":203.9,"h":205.5,"l":203.65,"c":205.09,"v":55500},{"d":"2024-11-25","o":207.61,"h":213.86,"l":206.51,"c":210.95,"v":55100},{"d":"2024-11-26","o":209.82,"h":211.75,"l":207.82,"c":211.75,"v":38000},{"d":"2024-11-27","o":211.96,"h":212.46,"l":210.18,"c":211.31,"v":27900},{"d":"2024-11-29","o":213.77,"h":215.6,"l":212.08,"c":213.47,"v":28100},{"d":"2024-12-02","o":212.81,"h":213.75,"l":210.51,"c":212.96,"v":32500},{"d":"2024-12-03","o":212.04,"h":213.35,"l":211.12,"c":212.49,"v":35800},{"d":"2024-12-04","o":212.63,"h":216.14,"l":211.04,"c":216.14,"v":43700},{"d":"2024-12-05","o":215.31,"h":216.67,"l":212.73,"c":212.83,"v":41300},{"d":"2024-12-06","o":213.31,"h":214.1,"l":211.79,"c":213.8,"v":39000},{"d":"2024-12-09","o":213.11,"h":213.37,"l":210.27,"c":211.06,"v":32700},{"d":"2024-12-10","o":210.51,"h":213.48,"l":208.87,"c":212.12,"v":30000},{"d":"2024-12-11","o":215,"h":217.14,"l":212.62,"c":216.45,"v":54100},{"d":"2024-12-12","o":216,"h":216.35,"l":209.95,"c":211.38,"v":40300},{"d":"2024-12-13","o":210.98,"h":211.27,"l":208.8,"c":210.23,"v":24500},{"d":"2024-12-16","o":209.46,"h":210.61,"l":208.42,"c":210.13,"v":27200},{"d":"2024-12-17","o":208.33,"h":209.23,"l":207.43,"c":209.19,"v":35400},{"d":"2024-12-18","o":209.58,"h":210.56,"l":197.68,"c":199.41,"v":55000},{"d":"2024-12-19","o":201.84,"h":202.84,"l":198.45,"c":199.29,"v":41500},{"d":"2024-12-20","o":197.46,"h":203.11,"l":197.46,"c":199.53,"v":72300},{"d":"2024-12-23","o":198.03,"h":199.37,"l":196.16,"c":197.24,"v":28600},{"d":"2024-12-24","o":196.8,"h":198.55,"l":196.53,"c":198.55,"v":13600},{"d":"2024-12-26","o":196.54,"h":199.49,"l":188.76,"c":198.26,"v":93700},{"d":"2024-12-27","o":197.27,"h":197.98,"l":194.23,"c":197.25,"v":29100},{"d":"2024-12-30","o":196.54,"h":197.24,"l":193.82,"c":196.26,"v":24700},{"d":"2024-12-31","o":197.62,"h":198.8,"l":195.86,"c":196.95,"v":32900},{"d":"2025-01-02","o":197.78,"h":197.78,"l":192.1,"c":192.16,"v":29200},{"d":"2025-01-03","o":193.46,"h":194.95,"l":189.03,"c":194.79,"v":29900},{"d":"2025-01-06","o":194.79,"h":197.18,"l":191.55,"c":191.74,"v":28700},{"d":"2025-01-07","o":191.6,"h":192.49,"l":186.13,"c":186.88,"v":49200},{"d":"2025-01-08","o":185.94,"h":189.63,"l":184.99,"c":187.76,"v":50100},{"d":"2025-01-10","o":184.4,"h":186.05,"l":179.15,"c":182.78,"v":49500},{"d":"2025-01-13","o":180.41,"h":185.15,"l":180.41,"c":184.83,"v":35200},{"d":"2025-01-14","o":185.67,"h":188.99,"l":185.37,"c":187.59,"v":38300},{"d":"2025-01-15","o":192.98,"h":193.39,"l":191.04,"c":192.5,"v":30100},{"d":"2025-01-16","o":191.13,"h":194.28,"l":191.13,"c":193.55,"v":25300},{"d":"2025-01-17","o":195.13,"h":196.86,"l":193.49,"c":195.62,"v":41100},{"d":"2025-01-21","o":195.53,"h":197.93,"l":194.91,"c":196.66,"v":32800},{"d":"2025-01-22","o":197,"h":198.12,"l":195.77,"c":196.04,"v":34600},{"d":"2025-01-23","o":194.84,"h":197.59,"l":193.52,"c":196.26,"v":34500},{"d":"2025-01-24","o":194.76,"h":197.29,"l":194.76,"c":196.04,"v":21400},{"d":"2025-01-27","o":195.37,"h":199,"l":195.37,"c":198.72,"v":34300},{"d":"2025-01-28","o":197.58,"h":200.26,"l":197.58,"c":199.55,"v":27500},{"d":"2025-01-29","o":198.37,"h":200.2,"l":197.13,"c":198.37,"v":29400},{"d":"2025-01-30","o":200.09,"h":201.03,"l":197.53,"c":199.42,"v":28700},{"d":"2025-01-31","o":198.81,"h":199.42,"l":195.24,"c":197.78,"v":32400},{"d":"2025-02-03","o":193.32,"h":196.59,"l":192.76,"c":195.22,"v":45900},{"d":"2025-02-04","o":194.03,"h":197.5,"l":194.03,"c":196.97,"v":30300},{"d":"2025-02-05","o":197.01,"h":199.19,"l":196.04,"c":198.74,"v":28000},{"d":"2025-02-06","o":199.73,"h":200.2,"l":198.1,"c":199.62,"v":26900},{"d":"2025-02-07","o":199.58,"h":199.85,"l":196.11,"c":197.81,"v":22100},{"d":"2025-02-10","o":197.93,"h":198.41,"l":196.39,"c":198.1,"v":21000},{"d":"2025-02-11","o":196.9,"h":203.1,"l":196.9,"c":201.38,"v":28800},{"d":"2025-02-12","o":198.32,"h":201.42,"l":197.94,"c":200.69,"v":43200},{"d":"2025-02-13","o":201.4,"h":201.4,"l":198.14,"c":199.62,"v":25300},{"d":"2025-02-14","o":201.03,"h":201.42,"l":199.01,"c":199.56,"v":18300},{"d":"2025-02-18","o":200.5,"h":201.46,"l":198.36,"c":199.46,"v":35300},{"d":"2025-02-19","o":197.5,"h":198.64,"l":196.24,"c":198.42,"v":23900},{"d":"2025-02-20","o":196.26,"h":199.06,"l":194.45,"c":195.67,"v":28900},{"d":"2025-02-21","o":203.6,"h":212.24,"l":200.32,"c":208.09,"v":73800},{"d":"2025-02-24","o":208.63,"h":208.63,"l":204.36,"c":205.51,"v":39700},{"d":"2025-02-25","o":207.04,"h":208.05,"l":203.93,"c":203.93,"v":43800},{"d":"2025-02-26","o":204.39,"h":204.9,"l":202.03,"c":203,"v":43500},{"d":"2025-02-27","o":203,"h":205.55,"l":201.61,"c":201.81,"v":45200},{"d":"2025-02-28","o":202.63,"h":209.07,"l":201.94,"c":209.07,"v":41800},{"d":"2025-03-03","o":208.89,"h":210.78,"l":202.39,"c":203.32,"v":41700},{"d":"2025-03-04","o":202.2,"h":207.1,"l":201.42,"c":203.95,"v":48000},{"d":"2025-03-05","o":204.71,"h":206.77,"l":200.45,"c":203.41,"v":47800},{"d":"2025-03-06","o":200.94,"h":203.12,"l":199.15,"c":202.01,"v":39400},{"d":"2025-03-07","o":202.03,"h":202.24,"l":197.82,"c":200.77,"v":43900},{"d":"2025-03-10","o":198.23,"h":199.53,"l":191.91,"c":192.4,"v":37000},{"d":"2025-03-11","o":193.43,"h":195.62,"l":189.31,"c":190.84,"v":35000},{"d":"2025-03-12","o":191.88,"h":192,"l":188.91,"c":191.46,"v":30600},{"d":"2025-03-13","o":192.42,"h":193.58,"l":189.31,"c":190.78,"v":31900},{"d":"2025-03-14","o":191.81,"h":195.53,"l":190.72,"c":195.21,"v":32300},{"d":"2025-03-17","o":194,"h":195.18,"l":192.81,"c":194.26,"v":45500},{"d":"2025-03-18","o":192.86,"h":193.19,"l":191.21,"c":192.8,"v":36200},{"d":"2025-03-19","o":193.49,"h":196.66,"l":193.39,"c":194.8,"v":33700},{"d":"2025-03-20","o":192.68,"h":196.47,"l":191.97,"c":192.54,"v":39100},{"d":"2025-03-21","o":190.5,"h":192.38,"l":190.24,"c":191.51,"v":64500},{"d":"2025-03-24","o":193.76,"h":195.34,"l":193.2,"c":195,"v":25900},{"d":"2025-03-25","o":194.48,"h":197.72,"l":193.52,"c":193.81,"v":26300},{"d":"2025-03-26","o":193.88,"h":195.56,"l":191.72,"c":192.96,"v":26100},{"d":"2025-03-27","o":193.54,"h":194.9,"l":193.2,"c":194.29,"v":29200},{"d":"2025-03-28","o":194.09,"h":196.08,"l":188.27,"c":188.58,"v":42000},{"d":"2025-03-31","o":186.33,"h":190,"l":184.62,"c":187.51,"v":72600},{"d":"2025-04-01","o":186.43,"h":188.31,"l":185.32,"c":186.67,"v":36700},{"d":"2025-04-02","o":184.5,"h":190.83,"l":184.5,"c":190.34,"v":42100},{"d":"2025-04-03","o":183.44,"h":184.95,"l":176.57,"c":178.62,"v":53900},{"d":"2025-04-04","o":172.05,"h":177.21,"l":169.9,"c":174.5,"v":62500},{"d":"2025-04-07","o":169.07,"h":178.27,"l":165.5,"c":167.95,"v":69200},{"d":"2025-04-08","o":173.26,"h":174.01,"l":164.22,"c":165.45,"v":57500},{"d":"2025-04-09","o":162.71,"h":179.26,"l":159.64,"c":175.22,"v":79500},{"d":"2025-04-10","o":171.85,"h":172.58,"l":162.91,"c":167.76,"v":58000},{"d":"2025-04-11","o":166.79,"h":168.63,"l":162.74,"c":167.09,"v":42700},{"d":"2025-04-14","o":168.21,"h":171.93,"l":168.21,"c":171.46,"v":32700},{"d":"2025-04-15","o":171.08,"h":175.98,"l":169.86,"c":170.51,"v":25700},{"d":"2025-04-16","o":169.06,"h":171.47,"l":168.71,"c":170.89,"v":30900},{"d":"2025-04-17","o":171.08,"h":174.94,"l":169.81,"c":174.45,"v":49800},{"d":"2025-04-21","o":173.42,"h":173.6,"l":169.32,"c":172,"v":52000},{"d":"2025-04-22","o":174.44,"h":176.51,"l":171.45,"c":175.81,"v":40700},{"d":"2025-04-23","o":179.93,"h":184.54,"l":175.2,"c":176.88,"v":44300},{"d":"2025-04-24","o":177.01,"h":177.73,"l":175.45,"c":176.83,"v":48100},{"d":"2025-04-25","o":175,"h":175,"l":170.71,"c":174.62,"v":26500},{"d":"2025-04-28","o":174.32,"h":176.38,"l":173.94,"c":175.9,"v":25800},{"d":"2025-04-29","o":174.45,"h":177.53,"l":173.97,"c":176.37,"v":33200},{"d":"2025-04-30","o":174.67,"h":175.33,"l":172.04,"c":175.33,"v":51100},{"d":"2025-05-01","o":175.64,"h":176.55,"l":174.31,"c":175.1,"v":30900},{"d":"2025-05-02","o":176.61,"h":178.9,"l":176.61,"c":178.62,"v":26600},{"d":"2025-05-05","o":176.54,"h":179.02,"l":176.54,"c":176.78,"v":22400},{"d":"2025-05-06","o":175.06,"h":175.4,"l":173.42,"c":174.79,"v":34200},{"d":"2025-05-07","o":176.31,"h":176.76,"l":173.77,"c":174.55,"v":38000},{"d":"2025-05-08","o":174.77,"h":179.1,"l":174.77,"c":177.28,"v":35900},{"d":"2025-05-09","o":183,"h":187.78,"l":179.87,"c":185.56,"v":54600},{"d":"2025-05-12","o":192.02,"h":195.34,"l":189.97,"c":190.6,"v":62100},{"d":"2025-05-13","o":192.27,"h":194.97,"l":190.86,"c":193.88,"v":46300},{"d":"2025-05-14","o":193.88,"h":196.51,"l":193,"c":195.65,"v":36300},{"d":"2025-05-15","o":192.61,"h":197.21,"l":192.26,"c":196.51,"v":59400},{"d":"2025-05-16","o":196.77,"h":197.06,"l":192.78,"c":193.64,"v":53300},{"d":"2025-05-19","o":190.68,"h":192.6,"l":190.15,"c":192.22,"v":34700},{"d":"2025-05-20","o":190.12,"h":192.65,"l":190,"c":191.33,"v":34800},{"d":"2025-05-21","o":190,"h":191.95,"l":184.74,"c":186.13,"v":58300},{"d":"2025-05-22","o":183.97,"h":184.6,"l":181.76,"c":182.55,"v":38600},{"d":"2025-05-23","o":180,"h":182.2,"l":179.29,"c":182.14,"v":42900},{"d":"2025-05-27","o":183.82,"h":187.99,"l":183.56,"c":187.98,"v":37000},{"d":"2025-05-28","o":187.5,"h":187.98,"l":185.04,"c":185.3,"v":28300},{"d":"2025-05-29","o":185.51,"h":188.78,"l":185.04,"c":188.78,"v":68600},{"d":"2025-05-30","o":188.78,"h":189.59,"l":185.95,"c":186.42,"v":52100},{"d":"2025-06-02","o":185.41,"h":186.43,"l":182.98,"c":186.43,"v":148700},{"d":"2025-06-03","o":186.18,"h":188.97,"l":182.46,"c":187.96,"v":216400},{"d":"2025-06-04","o":187.76,"h":190.09,"l":185.96,"c":188.23,"v":367100},{"d":"2025-06-05","o":189.22,"h":189.75,"l":182.1,"c":184.28,"v":485800},{"d":"2025-06-06","o":187.46,"h":192.19,"l":185.4,"c":192.19,"v":428600},{"d":"2025-06-09","o":192.93,"h":194.35,"l":190.67,"c":191.34,"v":166200},{"d":"2025-06-10","o":192.15,"h":192.7,"l":189.76,"c":192.7,"v":304500},{"d":"2025-06-11","o":193.73,"h":197.01,"l":192.01,"c":195.43,"v":180200},{"d":"2025-06-12","o":193.92,"h":194.88,"l":190.75,"c":193.07,"v":110400},{"d":"2025-06-13","o":190.04,"h":191.03,"l":185.55,"c":185.75,"v":115800},{"d":"2025-06-16","o":186,"h":189.79,"l":185.01,"c":186.65,"v":346300},{"d":"2025-06-17","o":184.58,"h":187.51,"l":183.69,"c":184.62,"v":325700},{"d":"2025-06-18","o":184,"h":190,"l":183.76,"c":188.56,"v":196500},{"d":"2025-06-20","o":189.35,"h":189.35,"l":186.57,"c":188.14,"v":75000},{"d":"2025-06-23","o":187.84,"h":193.51,"l":187.25,"c":193.14,"v":171600},{"d":"2025-06-24","o":195.39,"h":196.02,"l":194.27,"c":195.68,"v":71000},{"d":"2025-06-25","o":195.34,"h":196.29,"l":192.32,"c":194.36,"v":167400},{"d":"2025-06-26","o":195.06,"h":198.11,"l":194.12,"c":198.11,"v":148900},{"d":"2025-06-27","o":199.41,"h":199.75,"l":196.57,"c":197.67,"v":277300},{"d":"2025-06-30","o":198.6,"h":199.33,"l":194.11,"c":194.28,"v":138200},{"d":"2025-07-01","o":192.83,"h":197.95,"l":192.83,"c":195.53,"v":122200},{"d":"2025-07-02","o":196.79,"h":199.89,"l":194.98,"c":199.89,"v":116400},{"d":"2025-07-03","o":200.17,"h":202.19,"l":199.92,"c":201.02,"v":81200},{"d":"2025-07-07","o":199.4,"h":201.78,"l":197.38,"c":198.55,"v":153400},{"d":"2025-07-08","o":199.51,"h":202.37,"l":198.49,"c":201.2,"v":208300},{"d":"2025-07-09","o":202.51,"h":202.63,"l":196.5,"c":197.94,"v":157200},{"d":"2025-07-10","o":197.57,"h":198.64,"l":196.47,"c":196.47,"v":129300},{"d":"2025-07-11","o":189.8,"h":193.67,"l":174.95,"c":177.33,"v":248200},{"d":"2025-07-14","o":177.58,"h":182.86,"l":177.28,"c":182.13,"v":130200},{"d":"2025-07-15","o":183.59,"h":183.59,"l":176.17,"c":176.83,"v":91100},{"d":"2025-07-16","o":178.14,"h":179.06,"l":173.3,"c":177.24,"v":74100},{"d":"2025-07-17","o":176.63,"h":178.01,"l":176.06,"c":176.34,"v":47900},{"d":"2025-07-18","o":176.8,"h":177.65,"l":173.77,"c":174.34,"v":55900},{"d":"2025-07-21","o":174.34,"h":175.64,"l":173.3,"c":174.87,"v":47000},{"d":"2025-07-22","o":173.91,"h":177,"l":173.31,"c":173.31,"v":57900},{"d":"2025-07-23","o":174.81,"h":177.16,"l":173.7,"c":176.81,"v":59600},{"d":"2025-07-24","o":175.46,"h":176.77,"l":174.42,"c":174.42,"v":63000},{"d":"2025-07-25","o":175.28,"h":175.74,"l":173.44,"c":175.61,"v":45700},{"d":"2025-07-28","o":175.82,"h":176.08,"l":172.89,"c":175.11,"v":54200},{"d":"2025-07-29","o":176.55,"h":176.55,"l":173.02,"c":174.49,"v":59100},{"d":"2025-07-30","o":174.47,"h":175.36,"l":171.12,"c":172.42,"v":53800},{"d":"2025-07-31","o":171.15,"h":172.27,"l":170.81,"c":172.27,"v":55500},{"d":"2025-08-01","o":171.77,"h":171.77,"l":168.31,"c":170.28,"v":61800},{"d":"2025-08-04","o":170.45,"h":172.69,"l":169.63,"c":172.07,"v":37900},{"d":"2025-08-05","o":172.22,"h":173.2,"l":170.18,"c":172.96,"v":48800},{"d":"2025-08-06","o":172.92,"h":173.45,"l":172.22,"c":172.76,"v":45000},{"d":"2025-08-07","o":174.78,"h":174.78,"l":170.53,"c":172,"v":87100},{"d":"2025-08-08","o":176.78,"h":182.23,"l":175,"c":177.64,"v":102800},{"d":"2025-08-11","o":177.29,"h":180.53,"l":176.28,"c":179.07,"v":69600},{"d":"2025-08-12","o":180.85,"h":184.55,"l":179.98,"c":182.95,"v":76400},{"d":"2025-08-13","o":183.86,"h":186.58,"l":183.02,"c":185.22,"v":60200},{"d":"2025-08-14","o":185.22,"h":188.25,"l":183.5,"c":188.23,"v":73200},{"d":"2025-08-15","o":188.6,"h":189.28,"l":186.82,"c":188.5,"v":103900},{"d":"2025-08-18","o":189.48,"h":191.62,"l":187.32,"c":191.56,"v":60100},{"d":"2025-08-19","o":191.04,"h":195.21,"l":190.62,"c":195,"v":78800},{"d":"2025-08-20","o":195,"h":196.55,"l":191.96,"c":196,"v":75800},{"d":"2025-08-21","o":194.72,"h":195.8,"l":193.76,"c":195.25,"v":91300},{"d":"2025-08-22","o":196.26,"h":204.74,"l":194.04,"c":204.06,"v":109600},{"d":"2025-08-25","o":204.21,"h":205.95,"l":203.57,"c":205.1,"v":62900},{"d":"2025-08-26","o":202.61,"h":207.07,"l":200.51,"c":206.01,"v":78600},{"d":"2025-08-27","o":205.04,"h":207.54,"l":205.04,"c":207.09,"v":43400},{"d":"2025-08-28","o":209.15,"h":210.64,"l":207.11,"c":209.73,"v":90300},{"d":"2025-08-29","o":209.85,"h":210.24,"l":208.24,"c":209.57,"v":48500},{"d":"2025-09-02","o":206.82,"h":208.72,"l":205.53,"c":206.68,"v":71800},{"d":"2025-09-03","o":205.6,"h":207.55,"l":203.32,"c":204.68,"v":94300},{"d":"2025-09-04","o":205.27,"h":206.32,"l":204.07,"c":205.8,"v":92100},{"d":"2025-09-05","o":205.7,"h":209.18,"l":202.54,"c":205.35,"v":80000},{"d":"2025-09-08","o":206.81,"h":206.81,"l":201.9,"c":203.4,"v":42600},{"d":"2025-09-09","o":202.19,"h":202.62,"l":199.25,"c":199.74,"v":40000},{"d":"2025-09-10","o":198.52,"h":200.11,"l":195,"c":196.83,"v":49200},{"d":"2025-09-11","o":196.65,"h":199.78,"l":196.04,"c":197.79,"v":95700},{"d":"2025-09-12","o":197.3,"h":198.47,"l":194.79,"c":196.83,"v":76500},{"d":"2025-09-15","o":195.15,"h":195.15,"l":191.11,"c":191.26,"v":44300},{"d":"2025-09-16","o":190.9,"h":190.9,"l":185.61,"c":186.5,"v":66900},{"d":"2025-09-17","o":185.83,"h":189.63,"l":184.5,"c":185.87,"v":78800},{"d":"2025-09-18","o":185.97,"h":188.39,"l":184.41,"c":187.85,"v":73400},{"d":"2025-09-19","o":188.38,"h":188.38,"l":182.1,"c":183.6,"v":141400},{"d":"2025-09-22","o":183,"h":183,"l":179.91,"c":180.65,"v":62000},{"d":"2025-09-23","o":180.11,"h":183.03,"l":178.99,"c":180.27,"v":65900},{"d":"2025-09-24","o":179.36,"h":180.05,"l":177.92,"c":178.49,"v":51600},{"d":"2025-09-25","o":178.92,"h":178.92,"l":176.69,"c":177.3,"v":52800},{"d":"2025-09-26","o":173.66,"h":176.64,"l":170.24,"c":172.93,"v":187300},{"d":"2025-09-29","o":174.52,"h":175.3,"l":168.66,"c":168.94,"v":72600},{"d":"2025-09-30","o":169.04,"h":171.64,"l":166.5,"c":167.98,"v":99100},{"d":"2025-10-01","o":166.82,"h":167.93,"l":163.9,"c":164.37,"v":108300},{"d":"2025-10-02","o":163.6,"h":166.35,"l":162.56,"c":164.53,"v":156800},{"d":"2025-10-03","o":164.29,"h":167.35,"l":162.41,"c":163.12,"v":80000},{"d":"2025-10-06","o":163.12,"h":165.25,"l":157.46,"c":157.51,"v":90700},{"d":"2025-10-07","o":157.86,"h":165.01,"l":156.95,"c":157.54,"v":126700},{"d":"2025-10-08","o":158.92,"h":163.47,"l":156.56,"c":161.23,"v":89000},{"d":"2025-10-09","o":160.77,"h":162.49,"l":159.94,"c":161.41,"v":65800},{"d":"2025-10-10","o":162.04,"h":166.92,"l":160,"c":163.99,"v":179800},{"d":"2025-10-13","o":164.02,"h":165.04,"l":160.75,"c":163.06,"v":83000},{"d":"2025-10-14","o":162.72,"h":165.52,"l":161.1,"c":165.08,"v":65600},{"d":"2025-10-15","o":165.08,"h":166.54,"l":162.34,"c":163.61,"v":65900},{"d":"2025-10-16","o":163.37,"h":163.37,"l":155.19,"c":155.25,"v":66700},{"d":"2025-10-17","o":155.62,"h":158.86,"l":155,"c":156.13,"v":69300},{"d":"2025-10-20","o":156.67,"h":159.31,"l":155.9,"c":159.31,"v":59800},{"d":"2025-10-21","o":159.21,"h":161.94,"l":158.53,"c":161.67,"v":40300},{"d":"2025-10-22","o":162,"h":163.13,"l":161,"c":162,"v":39700},{"d":"2025-10-23","o":161.39,"h":162.28,"l":159.77,"c":161.51,"v":48000},{"d":"2025-10-24","o":163,"h":164.5,"l":162.28,"c":163.29,"v":58300},{"d":"2025-10-27","o":163.4,"h":164.15,"l":161.65,"c":162.34,"v":34600},{"d":"2025-10-28","o":161.53,"h":162.7,"l":159.65,"c":160.72,"v":33500},{"d":"2025-10-29","o":159.45,"h":161.75,"l":156.58,"c":157.72,"v":51100},{"d":"2025-10-30","o":157.02,"h":160.18,"l":155.43,"c":156.33,"v":49000},{"d":"2025-10-31","o":155.11,"h":158.75,"l":155.11,"c":158.64,"v":45400},{"d":"2025-11-03","o":157.33,"h":160.75,"l":155.2,"c":158.1,"v":64100},{"d":"2025-11-04","o":165.25,"h":171.53,"l":160.65,"c":165.48,"v":134700},{"d":"2025-11-05","o":169.03,"h":172.36,"l":166.97,"c":170.22,"v":125800},{"d":"2025-11-06","o":168.55,"h":168.55,"l":159.77,"c":162.19,"v":102300},{"d":"2025-11-07","o":162.96,"h":166.18,"l":162.96,"c":163.92,"v":71400},{"d":"2025-11-10","o":164.02,"h":166.25,"l":162.31,"c":162.86,"v":90100},{"d":"2025-11-11","o":163.83,"h":166.19,"l":162.58,"c":165.55,"v":56900},{"d":"2025-11-12","o":165,"h":167.17,"l":165,"c":167.04,"v":64600},{"d":"2025-11-13","o":167.74,"h":169.69,"l":166,"c":168.95,"v":181600},{"d":"2025-11-14","o":168.43,"h":168.53,"l":163.98,"c":164.13,"v":73500},{"d":"2025-11-17","o":163,"h":165.89,"l":162.51,"c":162.94,"v":79300},{"d":"2025-11-18","o":162.97,"h":164.37,"l":161.24,"c":162.18,"v":57200},{"d":"2025-11-19","o":162.23,"h":165.95,"l":162.23,"c":165.36,"v":106300},{"d":"2025-11-20","o":165.46,"h":169.17,"l":163.36,"c":163.98,"v":117100},{"d":"2025-11-21","o":165.38,"h":168.21,"l":164.36,"c":164.7,"v":127900},{"d":"2025-11-24","o":165.91,"h":168,"l":163.25,"c":167.4,"v":95300},{"d":"2025-11-25","o":167.92,"h":171.49,"l":167.5,"c":171.35,"v":48900},{"d":"2025-11-26","o":171,"h":174.18,"l":170,"c":172.69,"v":106000},{"d":"2025-11-28","o":171.8,"h":173.08,"l":170.36,"c":171.76,"v":35300},{"d":"2025-12-01","o":170.75,"h":175.15,"l":170.18,"c":173.29,"v":112700},{"d":"2025-12-02","o":174.25,"h":176.45,"l":172.05,"c":174.25,"v":76900},{"d":"2025-12-03","o":174.91,"h":179.64,"l":174.91,"c":176.92,"v":90900},{"d":"2025-12-04","o":176.7,"h":177.56,"l":174.11,"c":175.89,"v":65300},{"d":"2025-12-05","o":176.64,"h":177.76,"l":174.02,"c":175.8,"v":63700},{"d":"2025-12-08","o":176.02,"h":176.02,"l":173.59,"c":174.78,"v":57500},{"d":"2025-12-09","o":174.77,"h":181.21,"l":174.51,"c":180.84,"v":93300},{"d":"2025-12-10","o":181.72,"h":186.64,"l":179.33,"c":184.14,"v":128700},{"d":"2025-12-11","o":184.57,"h":186,"l":182.99,"c":184.54,"v":77800},{"d":"2025-12-12","o":185.78,"h":186.25,"l":181.42,"c":182.13,"v":56500},{"d":"2025-12-15","o":182,"h":182.01,"l":175.67,"c":178.63,"v":75900},{"d":"2025-12-16","o":179.01,"h":179.01,"l":176.79,"c":177.66,"v":62400},{"d":"2025-12-17","o":177.34,"h":180,"l":176.94,"c":177.25,"v":56800},{"d":"2025-12-18","o":178.69,"h":179.57,"l":176.71,"c":177.8,"v":65000},{"d":"2025-12-19","o":177.93,"h":179.28,"l":175.26,"c":177.07,"v":89500},{"d":"2025-12-22","o":176.22,"h":179.98,"l":173.42,"c":178.26,"v":124700},{"d":"2025-12-23","o":178.49,"h":179.38,"l":176.06,"c":176.57,"v":75200},{"d":"2025-12-24","o":175.51,"h":178.43,"l":175.04,"c":178.18,"v":45300},{"d":"2025-12-26","o":177.63,"h":179.79,"l":176.8,"c":177.59,"v":64800},{"d":"2025-12-29","o":178.71,"h":178.71,"l":175.65,"c":177.36,"v":61500},{"d":"2025-12-30","o":176.5,"h":177.82,"l":176.37,"c":177.02,"v":46600},{"d":"2025-12-31","o":176.89,"h":177.1,"l":175.19,"c":175.57,"v":96500},{"d":"2026-01-02","o":175.9,"h":176.58,"l":172.8,"c":176.43,"v":77800},{"d":"2026-01-05","o":175.49,"h":180.5,"l":174.5,"c":178.51,"v":102500},{"d":"2026-01-06","o":177.38,"h":179.54,"l":175.14,"c":176.31,"v":138100},{"d":"2026-01-07","o":175.75,"h":176.25,"l":171.27,"c":174.5,"v":126700},{"d":"2026-01-08","o":173.76,"h":177.45,"l":172.35,"c":176.36,"v":218500},{"d":"2026-01-09","o":177.22,"h":177.99,"l":174.5,"c":175.18,"v":92500},{"d":"2026-01-12","o":173.52,"h":175.68,"l":171.99,"c":172.79,"v":179600},{"d":"2026-01-13","o":173.18,"h":173.18,"l":166.05,"c":167.31,"v":185900},{"d":"2026-01-14","o":167.8,"h":168.84,"l":165.35,"c":167.52,"v":96300},{"d":"2026-01-15","o":166.68,"h":170.21,"l":165.79,"c":170.13,"v":94200},{"d":"2026-01-16","o":170.05,"h":173.08,"l":170.05,"c":172.83,"v":85000},{"d":"2026-01-20","o":170.29,"h":174,"l":168.35,"c":169.21,"v":45100},{"d":"2026-01-21","o":169.98,"h":174.44,"l":169.98,"c":174.36,"v":68000},{"d":"2026-01-22","o":175.17,"h":177.53,"l":174.12,"c":175.87,"v":47700},{"d":"2026-01-23","o":174.83,"h":174.83,"l":170.25,"c":171.22,"v":144100},{"d":"2026-01-26","o":170.87,"h":173.65,"l":169.65,"c":173.12,"v":70900},{"d":"2026-01-27","o":172.66,"h":173.3,"l":171.06,"c":172.89,"v":152900},{"d":"2026-01-28","o":172.84,"h":173,"l":167.12,"c":167.28,"v":54400},{"d":"2026-01-29","o":167.75,"h":171.61,"l":167.37,"c":171,"v":90900},{"d":"2026-01-30","o":171.29,"h":172.15,"l":167.92,"c":169.3,"v":183000},{"d":"2026-02-02","o":169.85,"h":171.89,"l":169.44,"c":170.24,"v":109100},{"d":"2026-02-03","o":169.68,"h":171.9,"l":166.88,"c":169.94,"v":125800},{"d":"2026-02-04","o":171.39,"h":173.77,"l":169.73,"c":173.24,"v":82000},{"d":"2026-02-05","o":174,"h":174.48,"l":169.35,"c":171.63,"v":90200},{"d":"2026-02-06","o":172,"h":172.39,"l":169.97,"c":171.82,"v":204400},{"d":"2026-02-09","o":171.66,"h":181.05,"l":170.75,"c":177.31,"v":155600},{"d":"2026-02-10","o":178.13,"h":182.97,"l":177,"c":182.54,"v":89900},{"d":"2026-02-11","o":182.28,"h":183.95,"l":176.69,"c":178.58,"v":112700},{"d":"2026-02-12","o":180.02,"h":180.4,"l":177.74,"c":179.14,"v":78400},{"d":"2026-02-13","o":180.03,"h":180.03,"l":173.28,"c":174,"v":101900},{"d":"2026-02-17","o":175.05,"h":176.95,"l":171.41,"c":175,"v":93500},{"d":"2026-02-18","o":175.45,"h":176.86,"l":174.16,"c":174.65,"v":92000},{"d":"2026-02-19","o":174.17,"h":175.51,"l":170.4,"c":174.04,"v":92600},{"d":"2026-02-20","o":161.73,"h":166.73,"l":148.53,"c":149.46,"v":451400},{"d":"2026-02-23","o":151,"h":156.28,"l":146.69,"c":155.6,"v":234100},{"d":"2026-02-24","o":155.63,"h":159.37,"l":153.79,"c":158.28,"v":128700},{"d":"2026-02-25","o":159.13,"h":161,"l":157.99,"c":160.04,"v":99600},{"d":"2026-02-26","o":161.53,"h":163.12,"l":160.21,"c":162.24,"v":78700},{"d":"2026-02-27","o":160,"h":161.86,"l":156.51,"c":157.66,"v":142200},{"d":"2026-03-02","o":155.79,"h":160.36,"l":155.25,"c":159.43,"v":70400},{"d":"2026-03-03","o":158.45,"h":160.16,"l":154.89,"c":159.23,"v":92500},{"d":"2026-03-04","o":159.18,"h":162,"l":158.03,"c":159.75,"v":72300},{"d":"2026-03-05","o":161.12,"h":164.14,"l":160.38,"c":162.15,"v":121600},{"d":"2026-03-06","o":159.72,"h":162.95,"l":158.01,"c":161.08,"v":157700},{"d":"2026-03-09","o":159.08,"h":162.33,"l":156.85,"c":161.46,"v":106700},{"d":"2026-03-10","o":159.87,"h":163.2,"l":158.45,"c":160.69,"v":81600},{"d":"2026-03-11","o":160.13,"h":160.13,"l":155.6,"c":156.61,"v":71300},{"d":"2026-03-12","o":154.9,"h":155.5,"l":150.74,"c":151.56,"v":103400},{"d":"2026-03-13","o":153.42,"h":154.8,"l":150.66,"c":151.55,"v":85600},{"d":"2026-03-16","o":151.45,"h":153.53,"l":149.43,"c":149.77,"v":95700},{"d":"2026-03-17","o":150.05,"h":152.03,"l":146.61,"c":147.57,"v":201200},{"d":"2026-03-18","o":146.69,"h":148.63,"l":140.86,"c":140.86,"v":144600},{"d":"2026-03-19","o":139.89,"h":143.15,"l":136.57,"c":139,"v":157900},{"d":"2026-03-20","o":138.65,"h":142.41,"l":136.73,"c":140.24,"v":629500},{"d":"2026-03-23","o":142.81,"h":145.72,"l":141.66,"c":142.75,"v":104500},{"d":"2026-03-24","o":142,"h":143.87,"l":141,"c":143.28,"v":75000},{"d":"2026-03-25","o":145.17,"h":145.17,"l":141.99,"c":144.51,"v":96300},{"d":"2026-03-26","o":144.37,"h":146.17,"l":142.5,"c":145.47,"v":81600},{"d":"2026-03-27","o":143.1,"h":144.1,"l":141,"c":141.62,"v":83200},{"d":"2026-03-30","o":142,"h":145.82,"l":141.93,"c":144.36,"v":66900},{"d":"2026-03-31","o":146.22,"h":148.78,"l":144.99,"c":148.35,"v":74456},{"d":"2026-04-01","o":148.67,"h":151.2,"l":146.74,"c":148.64,"v":61733},{"d":"2026-04-02","o":146.4,"h":150.7,"l":146.38,"c":150.3,"v":61793},{"d":"2026-04-06","o":150.07,"h":152.5,"l":150.42,"c":152.25,"v":53226},{"d":"2026-04-07","o":151.53,"h":153.28,"l":148.14,"c":151.63,"v":36858},{"d":"2026-04-08","o":155.52,"h":157.5,"l":154.21,"c":155.91,"v":125246},{"d":"2026-04-09","o":154.6,"h":158.26,"l":153.98,"c":157.76,"v":92178},{"d":"2026-04-10","o":158.26,"h":160,"l":157.23,"c":158.16,"v":61668},{"d":"2026-04-13","o":157.2,"h":161.15,"l":156.65,"c":161.15,"v":77268},{"d":"2026-04-14","o":161.46,"h":164.07,"l":161.6,"c":163.08,"v":76727},{"d":"2026-04-15","o":163.77,"h":165.79,"l":163.16,"c":165.24,"v":47729},{"d":"2026-04-16","o":165.48,"h":166.52,"l":163.2,"c":163.94,"v":105843},{"d":"2026-04-17","o":166.26,"h":173.5,"l":165.28,"c":172.26,"v":147375},{"d":"2026-04-20","o":172,"h":175.66,"l":171.4,"c":174.78,"v":70526},{"d":"2026-04-21","o":175,"h":178,"l":170.99,"c":171.06,"v":58609},{"d":"2026-04-22","o":171.89,"h":173.74,"l":170.96,"c":173.5,"v":45841},{"d":"2026-04-23","o":174.05,"h":174.34,"l":172.24,"c":173.4,"v":43818},{"d":"2026-04-24","o":172.88,"h":176.12,"l":172.15,"c":173.26,"v":88424},{"d":"2026-04-27","o":172.76,"h":176.97,"l":174.42,"c":175.16,"v":42713},{"d":"2026-04-28","o":176.5,"h":178.16,"l":173.57,"c":174.76,"v":58686},{"d":"2026-04-29","o":173.62,"h":178,"l":169.9,"c":172.34,"v":82470},{"d":"2026-04-30","o":171.39,"h":175.58,"l":171.7,"c":173.8,"v":60139},{"d":"2026-05-01","o":175.43,"h":177.51,"l":173.24,"c":174.75,"v":153892},{"d":"2026-05-04","o":173.74,"h":174.55,"l":168.94,"c":170.53,"v":100063},{"d":"2026-05-05","o":171.78,"h":175.27,"l":170.26,"c":171.28,"v":118047},{"d":"2026-05-06","o":177.99,"h":186,"l":174.64,"c":178.9,"v":152212},{"d":"2026-05-07","o":179.35,"h":182.79,"l":179.15,"c":182.63,"v":66302},{"d":"2026-05-08","o":183.51,"h":185.01,"l":179.84,"c":180.99,"v":90934},{"d":"2026-05-11","o":181.16,"h":182.05,"l":175.16,"c":176.95,"v":108778},{"d":"2026-05-12","o":178.09,"h":180.6,"l":175.13,"c":178.4,"v":66528},{"d":"2026-05-13","o":177.61,"h":178.28,"l":170.96,"c":171.28,"v":115125},{"d":"2026-05-14","o":173.31,"h":176.61,"l":173.2,"c":175.71,"v":110275},{"d":"2026-05-15","o":176,"h":175.56,"l":171.74,"c":173.31,"v":112457},{"d":"2026-05-18","o":173.36,"h":177,"l":173.9,"c":174.73,"v":138397},{"d":"2026-05-19","o":174.45,"h":174.9,"l":170.77,"c":171.42,"v":99130}]