[{"d":"1995-08-18","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-08-21","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-08-22","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-08-23","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-08-24","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-08-25","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-08-28","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-08-29","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-08-30","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-08-31","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-09-01","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-09-05","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-09-06","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-09-07","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-09-08","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-09-11","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-09-12","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-09-13","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-09-14","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-09-15","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-09-18","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-09-19","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-09-20","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-09-21","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-09-22","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-09-25","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-09-26","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-09-27","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-09-28","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-09-29","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-10-02","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-10-03","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-10-04","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-10-05","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-10-06","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-10-09","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-10-10","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-10-11","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-10-12","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"1995-10-13","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":140},{"d":"1995-10-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":747},{"d":"1995-10-17","o":8.44,"h":8.44,"l":7.5,"c":7.5,"v":2133},{"d":"1995-10-18","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":687},{"d":"1995-10-19","o":5.62,"h":8.44,"l":5.62,"c":8.44,"v":1267},{"d":"1995-10-20","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"1995-10-23","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"1995-10-24","o":9.38,"h":11.25,"l":7.5,"c":11.25,"v":820},{"d":"1995-10-25","o":13.12,"h":13.12,"l":7.5,"c":7.5,"v":107},{"d":"1995-10-26","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"1995-10-27","o":7.5,"h":9.38,"l":7.5,"c":9.38,"v":160},{"d":"1995-10-30","o":9.38,"h":9.38,"l":7.5,"c":9.38,"v":367},{"d":"1995-10-31","o":9.38,"h":13.12,"l":9.38,"c":13.12,"v":233},{"d":"1995-11-01","o":11.25,"h":15,"l":11.25,"c":15,"v":1253},{"d":"1995-11-02","o":11.25,"h":15,"l":11.25,"c":11.25,"v":1867},{"d":"1995-11-03","o":13.12,"h":13.12,"l":11.25,"c":11.25,"v":473},{"d":"1995-11-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":300},{"d":"1995-11-07","o":9.38,"h":15,"l":9.38,"c":9.38,"v":413},{"d":"1995-11-08","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":167},{"d":"1995-11-09","o":7.5,"h":11.25,"l":7.5,"c":9.38,"v":780},{"d":"1995-11-10","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":733},{"d":"1995-11-13","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":133},{"d":"1995-11-14","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":20},{"d":"1995-11-15","o":7.5,"h":7.5,"l":5.62,"c":5.62,"v":2033},{"d":"1995-11-16","o":5.62,"h":9.38,"l":5.62,"c":5.62,"v":1687},{"d":"1995-11-17","o":9.14,"h":11.25,"l":7.5,"c":7.5,"v":1853},{"d":"1995-11-20","o":7.5,"h":11.25,"l":7.5,"c":9.14,"v":1800},{"d":"1995-11-21","o":9.14,"h":11.25,"l":7.5,"c":7.5,"v":7640},{"d":"1995-11-22","o":7.5,"h":10.08,"l":7.5,"c":9.14,"v":2407},{"d":"1995-11-24","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":500},{"d":"1995-11-27","o":10.08,"h":10.31,"l":9.14,"c":10.31,"v":413},{"d":"1995-11-28","o":11.25,"h":11.25,"l":7.5,"c":7.5,"v":1140},{"d":"1995-11-29","o":10.08,"h":11.25,"l":9.14,"c":10.08,"v":2267},{"d":"1995-11-30","o":7.5,"h":12.89,"l":7.5,"c":12.89,"v":4200},{"d":"1995-12-01","o":15,"h":18.75,"l":12.89,"c":15,"v":3193},{"d":"1995-12-04","o":18.75,"h":22.5,"l":15,"c":16.64,"v":2740},{"d":"1995-12-05","o":18.75,"h":18.75,"l":16.64,"c":16.64,"v":2720},{"d":"1995-12-06","o":16.64,"h":16.64,"l":12.89,"c":12.89,"v":160},{"d":"1995-12-07","o":12.89,"h":15,"l":12.89,"c":12.89,"v":873},{"d":"1995-12-08","o":12.89,"h":16.64,"l":12.89,"c":16.64,"v":2233},{"d":"1995-12-11","o":16.64,"h":16.64,"l":13.83,"c":15,"v":1960},{"d":"1995-12-12","o":12.89,"h":12.89,"l":12.89,"c":12.89,"v":27},{"d":"1995-12-13","o":15.7,"h":15.7,"l":15.7,"c":15.7,"v":467},{"d":"1995-12-14","o":15,"h":15.7,"l":15,"c":15.7,"v":1000},{"d":"1995-12-15","o":15.7,"h":16.64,"l":15,"c":16.64,"v":3020},{"d":"1995-12-18","o":16.64,"h":16.64,"l":15,"c":15,"v":400},{"d":"1995-12-19","o":15,"h":16.64,"l":15,"c":15,"v":393},{"d":"1995-12-20","o":16.64,"h":16.64,"l":16.64,"c":16.64,"v":120},{"d":"1995-12-21","o":15,"h":15,"l":15,"c":15,"v":167},{"d":"1995-12-22","o":15,"h":15,"l":15,"c":15,"v":313},{"d":"1995-12-26","o":15,"h":15,"l":15,"c":15,"v":293},{"d":"1995-12-27","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":440},{"d":"1995-12-28","o":16.64,"h":16.64,"l":15,"c":16.64,"v":1200},{"d":"1995-12-29","o":16.64,"h":16.64,"l":13.83,"c":16.64,"v":1953},{"d":"1996-01-02","o":17.58,"h":18.75,"l":16.64,"c":16.64,"v":1833},{"d":"1996-01-03","o":16.64,"h":16.64,"l":16.17,"c":16.17,"v":1600},{"d":"1996-01-04","o":16.64,"h":16.64,"l":15,"c":15,"v":767},{"d":"1996-01-05","o":16.64,"h":18.75,"l":15.7,"c":15.7,"v":247},{"d":"1996-01-08","o":18.75,"h":18.75,"l":17.58,"c":18.75,"v":1367},{"d":"1996-01-09","o":20.39,"h":22.5,"l":18.75,"c":22.5,"v":2253},{"d":"1996-01-10","o":19.45,"h":21.33,"l":18.75,"c":21.33,"v":1200},{"d":"1996-01-11","o":18.75,"h":22.5,"l":18.75,"c":22.5,"v":813},{"d":"1996-01-12","o":22.5,"h":22.5,"l":20.39,"c":20.39,"v":3333},{"d":"1996-01-15","o":20.39,"h":20.39,"l":20.39,"c":20.39,"v":0},{"d":"1996-01-16","o":21.33,"h":21.33,"l":21.33,"c":21.33,"v":2560},{"d":"1996-01-17","o":19.45,"h":21.33,"l":19.45,"c":20.39,"v":6093},{"d":"1996-01-18","o":23.2,"h":26.25,"l":21.33,"c":24.14,"v":2160},{"d":"1996-01-19","o":24.14,"h":24.14,"l":22.5,"c":22.5,"v":4413},{"d":"1996-01-22","o":22.5,"h":23.2,"l":21.33,"c":22.5,"v":1987},{"d":"1996-01-23","o":23.2,"h":23.2,"l":22.5,"c":22.5,"v":787},{"d":"1996-01-24","o":24.14,"h":24.14,"l":22.5,"c":23.2,"v":6567},{"d":"1996-01-25","o":22.5,"h":22.5,"l":20.39,"c":20.86,"v":2667},{"d":"1996-01-26","o":18.75,"h":22.5,"l":18.75,"c":21.33,"v":820},{"d":"1996-01-29","o":18.75,"h":23.2,"l":18.75,"c":23.2,"v":1607},{"d":"1996-01-30","o":23.2,"h":24.14,"l":22.5,"c":24.14,"v":4433},{"d":"1996-01-31","o":24.14,"h":25.08,"l":22.5,"c":24.14,"v":1720},{"d":"1996-02-01","o":24.14,"h":24.14,"l":24.14,"c":24.14,"v":0},{"d":"1996-02-02","o":26.25,"h":26.25,"l":23.2,"c":23.2,"v":867},{"d":"1996-02-05","o":23.2,"h":26.25,"l":23.2,"c":24.14,"v":640},{"d":"1996-02-06","o":24.14,"h":24.14,"l":22.5,"c":22.5,"v":1300},{"d":"1996-02-07","o":21.33,"h":21.33,"l":21.33,"c":21.33,"v":67},{"d":"1996-02-08","o":21.33,"h":21.33,"l":20.39,"c":20.39,"v":800},{"d":"1996-02-09","o":20.39,"h":22.5,"l":20.39,"c":22.5,"v":280},{"d":"1996-02-12","o":20.39,"h":22.5,"l":20.39,"c":22.5,"v":880},{"d":"1996-02-13","o":20.39,"h":22.5,"l":20.39,"c":20.39,"v":653},{"d":"1996-02-14","o":20.39,"h":22.5,"l":20.39,"c":21.33,"v":1167},{"d":"1996-02-15","o":20.39,"h":20.39,"l":20.39,"c":20.39,"v":67},{"d":"1996-02-16","o":22.5,"h":22.5,"l":21.33,"c":22.5,"v":800},{"d":"1996-02-20","o":21.33,"h":21.33,"l":21.33,"c":21.33,"v":20},{"d":"1996-02-21","o":21.33,"h":21.33,"l":21.33,"c":21.33,"v":0},{"d":"1996-02-22","o":21.33,"h":21.33,"l":21.33,"c":21.33,"v":0},{"d":"1996-02-23","o":21.33,"h":21.33,"l":21.33,"c":21.33,"v":100},{"d":"1996-02-26","o":21.33,"h":21.33,"l":21.33,"c":21.33,"v":1027},{"d":"1996-02-27","o":23.2,"h":23.2,"l":21.33,"c":23.2,"v":1347},{"d":"1996-02-28","o":21.33,"h":22.5,"l":19.45,"c":20.39,"v":3387},{"d":"1996-02-29","o":19.45,"h":21.33,"l":19.45,"c":21.33,"v":120},{"d":"1996-03-01","o":19.45,"h":19.45,"l":19.45,"c":19.45,"v":587},{"d":"1996-03-04","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":533},{"d":"1996-03-05","o":17.58,"h":20.39,"l":17.58,"c":20.39,"v":1667},{"d":"1996-03-06","o":18.75,"h":20.39,"l":16.88,"c":18.75,"v":8220},{"d":"1996-03-07","o":15.7,"h":16.64,"l":15,"c":15,"v":2060},{"d":"1996-03-08","o":16.88,"h":17.58,"l":16.88,"c":17.58,"v":2447},{"d":"1996-03-11","o":16.17,"h":16.17,"l":16.17,"c":16.17,"v":153},{"d":"1996-03-12","o":16.17,"h":17.58,"l":16.17,"c":17.58,"v":207},{"d":"1996-03-13","o":17.58,"h":17.58,"l":17.58,"c":17.58,"v":0},{"d":"1996-03-14","o":17.58,"h":17.58,"l":17.58,"c":17.58,"v":267},{"d":"1996-03-15","o":17.58,"h":17.58,"l":17.58,"c":17.58,"v":887},{"d":"1996-03-18","o":18.75,"h":19.45,"l":17.34,"c":19.45,"v":1460},{"d":"1996-03-19","o":17.58,"h":18.05,"l":17.58,"c":18.05,"v":833},{"d":"1996-03-20","o":18.05,"h":18.05,"l":18.05,"c":18.05,"v":0},{"d":"1996-03-21","o":17.58,"h":17.58,"l":17.58,"c":17.58,"v":133},{"d":"1996-03-22","o":19.45,"h":20.62,"l":19.45,"c":19.45,"v":1853},{"d":"1996-03-25","o":21.33,"h":21.33,"l":19.45,"c":21.33,"v":533},{"d":"1996-03-26","o":20.62,"h":20.62,"l":17.58,"c":17.58,"v":2993},{"d":"1996-03-27","o":19.45,"h":19.45,"l":18.75,"c":18.75,"v":1567},{"d":"1996-03-28","o":19.45,"h":19.45,"l":18.75,"c":18.75,"v":847},{"d":"1996-03-29","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":420},{"d":"1996-04-01","o":17.58,"h":19.45,"l":17.58,"c":17.58,"v":153},{"d":"1996-04-02","o":17.58,"h":17.58,"l":17.58,"c":17.58,"v":600},{"d":"1996-04-03","o":16.88,"h":18.05,"l":16.88,"c":18.05,"v":573},{"d":"1996-04-04","o":17.58,"h":18.05,"l":17.58,"c":18.05,"v":1133},{"d":"1996-04-08","o":18.05,"h":18.05,"l":18.05,"c":18.05,"v":260},{"d":"1996-04-09","o":17.58,"h":18.05,"l":17.58,"c":18.05,"v":1580},{"d":"1996-04-10","o":17.58,"h":17.58,"l":17.58,"c":17.58,"v":1000},{"d":"1996-04-11","o":18.05,"h":18.05,"l":17.11,"c":17.58,"v":1733},{"d":"1996-04-12","o":17.58,"h":17.58,"l":17.58,"c":17.58,"v":0},{"d":"1996-04-15","o":18.05,"h":18.05,"l":17.58,"c":17.58,"v":867},{"d":"1996-04-16","o":18.75,"h":19.45,"l":18.05,"c":19.45,"v":1980},{"d":"1996-04-17","o":19.45,"h":20.62,"l":18.75,"c":20.62,"v":420},{"d":"1996-04-18","o":20.62,"h":20.62,"l":18.75,"c":19.92,"v":2200},{"d":"1996-04-19","o":20.62,"h":20.62,"l":20.62,"c":20.62,"v":267},{"d":"1996-04-22","o":19.45,"h":19.45,"l":19.45,"c":19.45,"v":320},{"d":"1996-04-23","o":20.62,"h":20.62,"l":18.98,"c":20.62,"v":1560},{"d":"1996-04-24","o":20.62,"h":25.08,"l":20.16,"c":25.08,"v":5707},{"d":"1996-04-25","o":25.08,"h":26.25,"l":23.2,"c":26.25,"v":2973},{"d":"1996-04-26","o":26.25,"h":26.25,"l":23.2,"c":26.25,"v":887},{"d":"1996-04-29","o":26.25,"h":26.25,"l":24.38,"c":24.38,"v":2233},{"d":"1996-04-30","o":24.38,"h":26.25,"l":24.38,"c":26.25,"v":200},{"d":"1996-05-01","o":24.38,"h":26.25,"l":24.38,"c":26.25,"v":900},{"d":"1996-05-02","o":26.25,"h":26.25,"l":23.2,"c":25.08,"v":1587},{"d":"1996-05-03","o":23.2,"h":23.2,"l":23.2,"c":23.2,"v":400},{"d":"1996-05-06","o":23.2,"h":23.2,"l":21.33,"c":23.2,"v":827},{"d":"1996-05-07","o":21.33,"h":22.5,"l":20.62,"c":20.62,"v":860},{"d":"1996-05-08","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":407},{"d":"1996-05-09","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":20},{"d":"1996-05-10","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"1996-05-13","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"1996-05-14","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":1367},{"d":"1996-05-15","o":21.09,"h":22.73,"l":20.39,"c":22.73,"v":3287},{"d":"1996-05-16","o":22.73,"h":22.73,"l":20.86,"c":20.86,"v":1400},{"d":"1996-05-17","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":6667},{"d":"1996-05-20","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":167},{"d":"1996-05-21","o":21.56,"h":21.56,"l":21.56,"c":21.56,"v":267},{"d":"1996-05-22","o":20.86,"h":22.5,"l":20.86,"c":20.86,"v":3800},{"d":"1996-05-23","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":907},{"d":"1996-05-24","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":200},{"d":"1996-05-28","o":20.86,"h":22.5,"l":20.86,"c":20.86,"v":7340},{"d":"1996-05-29","o":19.45,"h":20.86,"l":19.45,"c":19.45,"v":1933},{"d":"1996-05-30","o":19.45,"h":19.45,"l":19.45,"c":19.45,"v":500},{"d":"1996-05-31","o":21.33,"h":21.33,"l":19.45,"c":21.33,"v":5140},{"d":"1996-06-03","o":19.45,"h":21.33,"l":19.45,"c":19.45,"v":1307},{"d":"1996-06-04","o":20.39,"h":20.39,"l":19.45,"c":20.39,"v":1233},{"d":"1996-06-05","o":21.33,"h":21.33,"l":19.45,"c":21.33,"v":340},{"d":"1996-06-06","o":21.33,"h":21.56,"l":21.33,"c":21.33,"v":273},{"d":"1996-06-07","o":21.33,"h":21.33,"l":21.33,"c":21.33,"v":67},{"d":"1996-06-10","o":21.33,"h":21.33,"l":21.33,"c":21.33,"v":0},{"d":"1996-06-11","o":19.45,"h":21.33,"l":19.45,"c":19.45,"v":1200},{"d":"1996-06-12","o":20.62,"h":21.33,"l":19.45,"c":20.62,"v":9467},{"d":"1996-06-13","o":21.33,"h":21.33,"l":21.33,"c":21.33,"v":2633},{"d":"1996-06-14","o":20.62,"h":22.5,"l":20.62,"c":20.62,"v":6027},{"d":"1996-06-17","o":21.33,"h":22.5,"l":21.33,"c":21.33,"v":2007},{"d":"1996-06-18","o":22.5,"h":24.38,"l":21.33,"c":22.5,"v":1573},{"d":"1996-06-19","o":22.73,"h":22.73,"l":22.73,"c":22.73,"v":400},{"d":"1996-06-20","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":160},{"d":"1996-06-21","o":24.38,"h":24.38,"l":22.5,"c":24.38,"v":267},{"d":"1996-06-24","o":22.5,"h":24.38,"l":22.5,"c":22.5,"v":180},{"d":"1996-06-25","o":21.33,"h":22.5,"l":20.62,"c":21.33,"v":1553},{"d":"1996-06-26","o":20.62,"h":20.62,"l":20.62,"c":20.62,"v":333},{"d":"1996-06-27","o":22.5,"h":22.5,"l":21.33,"c":22.5,"v":1000},{"d":"1996-06-28","o":22.5,"h":24.38,"l":22.5,"c":22.5,"v":11147},{"d":"1996-07-01","o":24.61,"h":24.61,"l":22.5,"c":24.61,"v":1433},{"d":"1996-07-02","o":23.2,"h":26.25,"l":23.2,"c":26.25,"v":3287},{"d":"1996-07-03","o":26.95,"h":31.88,"l":26.25,"c":31.88,"v":7160},{"d":"1996-07-05","o":31.88,"h":31.88,"l":28.12,"c":28.12,"v":1733},{"d":"1996-07-08","o":28.12,"h":28.12,"l":25.08,"c":28.12,"v":2367},{"d":"1996-07-09","o":26.95,"h":26.95,"l":25.08,"c":25.08,"v":533},{"d":"1996-07-10","o":25.08,"h":26.95,"l":25.08,"c":26.95,"v":2533},{"d":"1996-07-11","o":26.95,"h":26.95,"l":26.25,"c":26.25,"v":1567},{"d":"1996-07-12","o":26.95,"h":26.95,"l":26.95,"c":26.95,"v":187},{"d":"1996-07-15","o":26.25,"h":26.25,"l":24.38,"c":24.38,"v":260},{"d":"1996-07-16","o":24.38,"h":24.38,"l":21.33,"c":21.33,"v":1100},{"d":"1996-07-17","o":20.62,"h":24.38,"l":20.62,"c":24.38,"v":420},{"d":"1996-07-18","o":22.5,"h":26.25,"l":22.5,"c":23.2,"v":3040},{"d":"1996-07-19","o":23.2,"h":23.2,"l":23.2,"c":23.2,"v":0},{"d":"1996-07-22","o":26.02,"h":26.02,"l":26.02,"c":26.02,"v":387},{"d":"1996-07-23","o":26.25,"h":26.25,"l":23.2,"c":24.38,"v":667},{"d":"1996-07-24","o":21.33,"h":21.33,"l":19.45,"c":19.45,"v":2000},{"d":"1996-07-25","o":19.45,"h":21.33,"l":19.45,"c":21.09,"v":893},{"d":"1996-07-26","o":19.45,"h":19.45,"l":19.45,"c":19.45,"v":133},{"d":"1996-07-29","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":200},{"d":"1996-07-30","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":0},{"d":"1996-07-31","o":19.92,"h":19.92,"l":17.58,"c":17.58,"v":2087},{"d":"1996-08-01","o":18.75,"h":19.92,"l":18.75,"c":18.75,"v":967},{"d":"1996-08-02","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1996-08-05","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":33},{"d":"1996-08-06","o":20.62,"h":20.62,"l":19.92,"c":20.62,"v":1167},{"d":"1996-08-07","o":20.62,"h":20.62,"l":20.62,"c":20.62,"v":800},{"d":"1996-08-08","o":21.33,"h":21.33,"l":20.62,"c":20.62,"v":433},{"d":"1996-08-09","o":21.33,"h":24.38,"l":21.33,"c":24.38,"v":1300},{"d":"1996-08-12","o":24.38,"h":24.38,"l":24.38,"c":24.38,"v":0},{"d":"1996-08-13","o":24.38,"h":24.38,"l":24.38,"c":24.38,"v":0},{"d":"1996-08-14","o":21.33,"h":22.5,"l":21.33,"c":21.8,"v":1533},{"d":"1996-08-15","o":24.38,"h":24.38,"l":21.33,"c":22.5,"v":2073},{"d":"1996-08-16","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":13},{"d":"1996-08-19","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"1996-08-20","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"1996-08-21","o":22.5,"h":22.5,"l":19.92,"c":19.92,"v":127},{"d":"1996-08-22","o":19.45,"h":19.45,"l":19.45,"c":19.45,"v":487},{"d":"1996-08-23","o":19.45,"h":19.45,"l":19.45,"c":19.45,"v":200},{"d":"1996-08-26","o":19.45,"h":19.45,"l":19.45,"c":19.45,"v":153},{"d":"1996-08-27","o":22.5,"h":22.5,"l":19.45,"c":19.45,"v":167},{"d":"1996-08-28","o":19.45,"h":21.33,"l":19.45,"c":21.33,"v":893},{"d":"1996-08-29","o":21.33,"h":22.5,"l":18.75,"c":22.5,"v":520},{"d":"1996-08-30","o":22.5,"h":22.5,"l":18.75,"c":20.86,"v":867},{"d":"1996-09-03","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":167},{"d":"1996-09-04","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":27},{"d":"1996-09-05","o":21.33,"h":21.33,"l":21.33,"c":21.33,"v":67},{"d":"1996-09-06","o":18.75,"h":20.16,"l":18.75,"c":20.16,"v":333},{"d":"1996-09-09","o":18.75,"h":18.75,"l":17.58,"c":17.58,"v":287},{"d":"1996-09-10","o":18.75,"h":18.75,"l":17.58,"c":18.75,"v":900},{"d":"1996-09-11","o":17.58,"h":17.58,"l":17.58,"c":17.58,"v":267},{"d":"1996-09-12","o":20.62,"h":20.62,"l":20.62,"c":20.62,"v":467},{"d":"1996-09-13","o":18.75,"h":18.75,"l":17.58,"c":17.58,"v":233},{"d":"1996-09-16","o":17.58,"h":17.58,"l":17.58,"c":17.58,"v":0},{"d":"1996-09-17","o":17.58,"h":17.58,"l":17.58,"c":17.58,"v":213},{"d":"1996-09-18","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":67},{"d":"1996-09-19","o":19.69,"h":19.69,"l":19.69,"c":19.69,"v":60},{"d":"1996-09-20","o":19.69,"h":19.69,"l":19.69,"c":19.69,"v":40},{"d":"1996-09-23","o":19.69,"h":19.69,"l":19.69,"c":19.69,"v":0},{"d":"1996-09-24","o":17.81,"h":18.75,"l":16.88,"c":18.75,"v":827},{"d":"1996-09-25","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":1007},{"d":"1996-09-26","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":133},{"d":"1996-09-27","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":0},{"d":"1996-09-30","o":17.81,"h":18.75,"l":17.81,"c":18.75,"v":107},{"d":"1996-10-01","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1996-10-02","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1996-10-03","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":733},{"d":"1996-10-04","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1996-10-07","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1996-10-08","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":33},{"d":"1996-10-09","o":17.81,"h":18.75,"l":17.81,"c":18.75,"v":80},{"d":"1996-10-10","o":19.69,"h":19.69,"l":19.69,"c":19.69,"v":167},{"d":"1996-10-11","o":19.69,"h":19.69,"l":19.69,"c":19.69,"v":0},{"d":"1996-10-14","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":20},{"d":"1996-10-15","o":17.81,"h":20.62,"l":17.81,"c":20.62,"v":1073},{"d":"1996-10-16","o":20.62,"h":20.62,"l":20.62,"c":20.62,"v":0},{"d":"1996-10-17","o":20.62,"h":20.62,"l":20.62,"c":20.62,"v":0},{"d":"1996-10-18","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":213},{"d":"1996-10-21","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":67},{"d":"1996-10-22","o":18.75,"h":18.75,"l":15.94,"c":15.94,"v":1133},{"d":"1996-10-23","o":15.94,"h":16.88,"l":15.94,"c":16.88,"v":200},{"d":"1996-10-24","o":17.81,"h":17.81,"l":15,"c":15,"v":393},{"d":"1996-10-25","o":15,"h":15,"l":15,"c":15,"v":267},{"d":"1996-10-28","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1996-10-29","o":13.59,"h":15,"l":13.59,"c":15,"v":227},{"d":"1996-10-30","o":13.12,"h":16.88,"l":13.12,"c":15.94,"v":1327},{"d":"1996-10-31","o":16.88,"h":19.69,"l":15.94,"c":18.75,"v":6733},{"d":"1996-11-01","o":19.22,"h":19.22,"l":17.81,"c":19.22,"v":2733},{"d":"1996-11-04","o":19.22,"h":19.22,"l":19.22,"c":19.22,"v":0},{"d":"1996-11-05","o":19.22,"h":19.22,"l":19.22,"c":19.22,"v":0},{"d":"1996-11-06","o":19.22,"h":19.22,"l":17.81,"c":19.22,"v":767},{"d":"1996-11-07","o":18.75,"h":18.75,"l":18.28,"c":18.28,"v":800},{"d":"1996-11-08","o":18.28,"h":18.28,"l":18.28,"c":18.28,"v":0},{"d":"1996-11-11","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":67},{"d":"1996-11-12","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":0},{"d":"1996-11-13","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":0},{"d":"1996-11-14","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":0},{"d":"1996-11-15","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":0},{"d":"1996-11-18","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":7},{"d":"1996-11-19","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":133},{"d":"1996-11-20","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":100},{"d":"1996-11-21","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":0},{"d":"1996-11-22","o":17.81,"h":18.28,"l":17.81,"c":18.28,"v":613},{"d":"1996-11-25","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":200},{"d":"1996-11-26","o":18.28,"h":18.28,"l":16.88,"c":16.88,"v":2127},{"d":"1996-11-27","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":0},{"d":"1996-11-29","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":393},{"d":"1996-12-02","o":16.88,"h":16.88,"l":15,"c":15,"v":607},{"d":"1996-12-03","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1996-12-04","o":13.59,"h":15,"l":13.59,"c":15,"v":260},{"d":"1996-12-05","o":13.59,"h":15.23,"l":13.59,"c":15.23,"v":200},{"d":"1996-12-06","o":15.94,"h":15.94,"l":15.94,"c":15.94,"v":133},{"d":"1996-12-09","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":147},{"d":"1996-12-10","o":14.06,"h":15,"l":14.06,"c":15,"v":827},{"d":"1996-12-11","o":15.94,"h":15.94,"l":14.06,"c":15.94,"v":2113},{"d":"1996-12-12","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":347},{"d":"1996-12-13","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":67},{"d":"1996-12-16","o":14.06,"h":15,"l":14.06,"c":14.53,"v":913},{"d":"1996-12-17","o":14.53,"h":14.53,"l":14.53,"c":14.53,"v":127},{"d":"1996-12-18","o":14.53,"h":15,"l":14.53,"c":14.53,"v":760},{"d":"1996-12-19","o":14.53,"h":15,"l":14.53,"c":14.53,"v":147},{"d":"1996-12-20","o":15.47,"h":15.47,"l":13.59,"c":13.59,"v":427},{"d":"1996-12-23","o":13.59,"h":13.59,"l":13.59,"c":13.59,"v":13},{"d":"1996-12-24","o":13.59,"h":13.59,"l":13.59,"c":13.59,"v":0},{"d":"1996-12-26","o":13.59,"h":13.59,"l":13.59,"c":13.59,"v":853},{"d":"1996-12-27","o":13.59,"h":13.59,"l":13.59,"c":13.59,"v":193},{"d":"1996-12-30","o":13.59,"h":13.59,"l":13.59,"c":13.59,"v":433},{"d":"1996-12-31","o":14.53,"h":14.53,"l":14.53,"c":14.53,"v":160},{"d":"1997-01-02","o":13.59,"h":13.59,"l":13.59,"c":13.59,"v":100},{"d":"1997-01-03","o":13.59,"h":13.59,"l":13.59,"c":13.59,"v":0},{"d":"1997-01-06","o":13.59,"h":13.59,"l":13.59,"c":13.59,"v":133},{"d":"1997-01-07","o":13.59,"h":13.59,"l":13.59,"c":13.59,"v":113},{"d":"1997-01-08","o":13.59,"h":15,"l":13.59,"c":15,"v":1013},{"d":"1997-01-09","o":14.53,"h":14.53,"l":14.53,"c":14.53,"v":67},{"d":"1997-01-10","o":14.53,"h":15.47,"l":14.53,"c":14.53,"v":467},{"d":"1997-01-13","o":14.53,"h":14.53,"l":14.53,"c":14.53,"v":7},{"d":"1997-01-14","o":15,"h":15,"l":14.53,"c":15,"v":280},{"d":"1997-01-15","o":15,"h":15,"l":14.53,"c":14.53,"v":273},{"d":"1997-01-16","o":14.53,"h":14.53,"l":14.53,"c":14.53,"v":67},{"d":"1997-01-17","o":14.53,"h":15,"l":14.53,"c":15,"v":2067},{"d":"1997-01-20","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1997-01-21","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":33},{"d":"1997-01-22","o":14.06,"h":14.06,"l":12.19,"c":12.19,"v":2233},{"d":"1997-01-23","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":20},{"d":"1997-01-24","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":333},{"d":"1997-01-27","o":11.72,"h":13.12,"l":11.72,"c":13.12,"v":767},{"d":"1997-01-28","o":13.12,"h":14.53,"l":13.12,"c":13.12,"v":1827},{"d":"1997-01-29","o":15,"h":15,"l":15,"c":15,"v":87},{"d":"1997-01-30","o":14.06,"h":15.47,"l":14.06,"c":15.47,"v":47},{"d":"1997-01-31","o":14.06,"h":15.47,"l":14.06,"c":15.47,"v":667},{"d":"1997-02-03","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":33},{"d":"1997-02-04","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":0},{"d":"1997-02-05","o":13.59,"h":15,"l":13.59,"c":15,"v":133},{"d":"1997-02-06","o":15,"h":15,"l":15,"c":15,"v":67},{"d":"1997-02-07","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1997-02-10","o":15,"h":15,"l":15,"c":15,"v":67},{"d":"1997-02-11","o":13.59,"h":15,"l":13.59,"c":13.59,"v":700},{"d":"1997-02-12","o":13.36,"h":13.36,"l":13.36,"c":13.36,"v":0},{"d":"1997-02-13","o":13.36,"h":13.36,"l":13.36,"c":13.36,"v":0},{"d":"1997-02-14","o":13.83,"h":15.23,"l":13.83,"c":15,"v":973},{"d":"1997-02-18","o":13.83,"h":15,"l":13.83,"c":15,"v":233},{"d":"1997-02-19","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":67},{"d":"1997-02-20","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"1997-02-21","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"1997-02-24","o":15,"h":15,"l":13.36,"c":14.77,"v":4900},{"d":"1997-02-25","o":14.3,"h":14.3,"l":13.36,"c":13.83,"v":1567},{"d":"1997-02-26","o":13.83,"h":13.83,"l":13.36,"c":13.36,"v":380},{"d":"1997-02-27","o":13.36,"h":13.36,"l":11.95,"c":13.36,"v":2200},{"d":"1997-02-28","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":193},{"d":"1997-03-03","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1997-03-04","o":13.36,"h":13.36,"l":13.36,"c":13.36,"v":1967},{"d":"1997-03-05","o":13.36,"h":13.36,"l":13.36,"c":13.36,"v":1067},{"d":"1997-03-06","o":13.36,"h":13.36,"l":13.36,"c":13.36,"v":0},{"d":"1997-03-07","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":133},{"d":"1997-03-10","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":0},{"d":"1997-03-11","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":7},{"d":"1997-03-12","o":11.48,"h":13.36,"l":11.48,"c":11.48,"v":780},{"d":"1997-03-13","o":13.59,"h":14.06,"l":13.59,"c":14.06,"v":1900},{"d":"1997-03-14","o":13.59,"h":13.59,"l":12.66,"c":12.66,"v":713},{"d":"1997-03-17","o":13.36,"h":14.06,"l":13.12,"c":13.12,"v":7187},{"d":"1997-03-18","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":133},{"d":"1997-03-19","o":13.12,"h":14.3,"l":13.12,"c":14.3,"v":120},{"d":"1997-03-20","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":0},{"d":"1997-03-21","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":0},{"d":"1997-03-24","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":100},{"d":"1997-03-25","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":133},{"d":"1997-03-26","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"1997-03-27","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"1997-03-31","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":1200},{"d":"1997-04-01","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":67},{"d":"1997-04-02","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":600},{"d":"1997-04-03","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":133},{"d":"1997-04-04","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1997-04-07","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":20},{"d":"1997-04-08","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":133},{"d":"1997-04-09","o":11.95,"h":11.95,"l":11.48,"c":11.48,"v":867},{"d":"1997-04-10","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":0},{"d":"1997-04-11","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":0},{"d":"1997-04-14","o":11.95,"h":11.95,"l":10.55,"c":10.55,"v":280},{"d":"1997-04-15","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"1997-04-16","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":67},{"d":"1997-04-17","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":167},{"d":"1997-04-18","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"1997-04-21","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":200},{"d":"1997-04-22","o":9.38,"h":11.95,"l":9.38,"c":11.95,"v":347},{"d":"1997-04-23","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":0},{"d":"1997-04-24","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":0},{"d":"1997-04-25","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":67},{"d":"1997-04-28","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"1997-04-29","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"1997-04-30","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"1997-05-01","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":333},{"d":"1997-05-02","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"1997-05-05","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"1997-05-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":33},{"d":"1997-05-07","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":113},{"d":"1997-05-08","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":200},{"d":"1997-05-09","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":27},{"d":"1997-05-12","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":180},{"d":"1997-05-13","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"1997-05-14","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"1997-05-15","o":11.25,"h":11.25,"l":10.08,"c":10.08,"v":1233},{"d":"1997-05-16","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":167},{"d":"1997-05-19","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"1997-05-20","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":7},{"d":"1997-05-21","o":11.25,"h":11.25,"l":7.5,"c":8.2,"v":39167},{"d":"1997-05-22","o":9.61,"h":9.61,"l":8.91,"c":9.61,"v":6767},{"d":"1997-05-23","o":9.61,"h":10.55,"l":9.61,"c":10.55,"v":467},{"d":"1997-05-27","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":333},{"d":"1997-05-28","o":10.55,"h":10.55,"l":9.61,"c":9.61,"v":1100},{"d":"1997-05-29","o":10.55,"h":12.42,"l":10.55,"c":12.42,"v":9607},{"d":"1997-05-30","o":12.42,"h":12.42,"l":11.48,"c":12.42,"v":3340},{"d":"1997-06-02","o":12.42,"h":12.42,"l":11.48,"c":12.42,"v":2333},{"d":"1997-06-03","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"1997-06-04","o":12.42,"h":13.83,"l":12.42,"c":13.83,"v":3300},{"d":"1997-06-05","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":67},{"d":"1997-06-06","o":13.36,"h":13.36,"l":13.36,"c":13.36,"v":333},{"d":"1997-06-09","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":267},{"d":"1997-06-10","o":13.83,"h":13.83,"l":13.12,"c":13.12,"v":667},{"d":"1997-06-11","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1997-06-12","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":427},{"d":"1997-06-13","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":340},{"d":"1997-06-16","o":13.36,"h":13.36,"l":11.95,"c":11.95,"v":1273},{"d":"1997-06-17","o":12.42,"h":12.42,"l":11.48,"c":11.48,"v":1533},{"d":"1997-06-18","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":2667},{"d":"1997-06-19","o":12.42,"h":12.42,"l":11.95,"c":12.42,"v":633},{"d":"1997-06-20","o":12.42,"h":12.42,"l":11.48,"c":11.48,"v":5867},{"d":"1997-06-23","o":12.42,"h":13.12,"l":12.42,"c":13.12,"v":1853},{"d":"1997-06-24","o":13.12,"h":13.12,"l":11.95,"c":11.95,"v":687},{"d":"1997-06-25","o":12.42,"h":12.42,"l":11.95,"c":11.95,"v":3333},{"d":"1997-06-26","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":173},{"d":"1997-06-27","o":11.95,"h":12.42,"l":11.95,"c":11.95,"v":2967},{"d":"1997-06-30","o":11.95,"h":13.12,"l":11.48,"c":11.48,"v":3527},{"d":"1997-07-01","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":0},{"d":"1997-07-02","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":0},{"d":"1997-07-03","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":67},{"d":"1997-07-07","o":11.95,"h":11.95,"l":11.48,"c":11.95,"v":487},{"d":"1997-07-08","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":133},{"d":"1997-07-09","o":11.48,"h":11.48,"l":10.55,"c":10.55,"v":3267},{"d":"1997-07-10","o":11.25,"h":11.25,"l":10.55,"c":10.55,"v":1000},{"d":"1997-07-11","o":11.25,"h":11.25,"l":9.61,"c":10.55,"v":1213},{"d":"1997-07-14","o":9.61,"h":11.25,"l":9.61,"c":9.61,"v":227},{"d":"1997-07-15","o":11.25,"h":11.25,"l":10.08,"c":10.08,"v":413},{"d":"1997-07-16","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":167},{"d":"1997-07-17","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":213},{"d":"1997-07-18","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":133},{"d":"1997-07-21","o":11.25,"h":11.25,"l":10.08,"c":11.25,"v":1320},{"d":"1997-07-22","o":10.55,"h":11.25,"l":10.55,"c":10.55,"v":253},{"d":"1997-07-23","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"1997-07-24","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"1997-07-25","o":11.25,"h":11.95,"l":11.25,"c":11.25,"v":733},{"d":"1997-07-28","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":67},{"d":"1997-07-29","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1997-07-30","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":213},{"d":"1997-07-31","o":11.95,"h":11.95,"l":11.25,"c":11.25,"v":2233},{"d":"1997-08-01","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":1933},{"d":"1997-08-04","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":67},{"d":"1997-08-05","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":0},{"d":"1997-08-06","o":11.95,"h":11.95,"l":10.55,"c":10.55,"v":3413},{"d":"1997-08-07","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":147},{"d":"1997-08-08","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":0},{"d":"1997-08-11","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":0},{"d":"1997-08-12","o":11.48,"h":11.48,"l":10.55,"c":10.55,"v":1260},{"d":"1997-08-13","o":10.08,"h":11.48,"l":10.08,"c":11.48,"v":3927},{"d":"1997-08-14","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":67},{"d":"1997-08-15","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":213},{"d":"1997-08-18","o":11.95,"h":11.95,"l":11.48,"c":11.48,"v":367},{"d":"1997-08-19","o":10.55,"h":11.95,"l":10.55,"c":11.95,"v":200},{"d":"1997-08-20","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":0},{"d":"1997-08-21","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":27},{"d":"1997-08-22","o":11.95,"h":16.17,"l":11.25,"c":15,"v":4967},{"d":"1997-08-25","o":15,"h":15,"l":15,"c":15,"v":553},{"d":"1997-08-26","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":73},{"d":"1997-08-27","o":13.83,"h":15,"l":13.83,"c":13.83,"v":520},{"d":"1997-08-28","o":13.83,"h":14.77,"l":13.83,"c":14.77,"v":833},{"d":"1997-08-29","o":13.36,"h":15,"l":13.36,"c":13.83,"v":633},{"d":"1997-09-02","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":0},{"d":"1997-09-03","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":73},{"d":"1997-09-04","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":0},{"d":"1997-09-05","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":67},{"d":"1997-09-08","o":14.3,"h":14.3,"l":13.36,"c":14.3,"v":3900},{"d":"1997-09-09","o":14.3,"h":14.3,"l":13.12,"c":13.36,"v":3400},{"d":"1997-09-10","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":147},{"d":"1997-09-11","o":13.83,"h":13.83,"l":13.12,"c":13.12,"v":573},{"d":"1997-09-12","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1997-09-15","o":13.12,"h":13.83,"l":13.12,"c":13.83,"v":1607},{"d":"1997-09-16","o":13.36,"h":13.83,"l":13.36,"c":13.36,"v":500},{"d":"1997-09-17","o":13.36,"h":13.36,"l":13.36,"c":13.36,"v":0},{"d":"1997-09-18","o":13.36,"h":13.36,"l":13.36,"c":13.36,"v":67},{"d":"1997-09-19","o":13.83,"h":13.83,"l":13.36,"c":13.36,"v":200},{"d":"1997-09-22","o":13.36,"h":13.36,"l":13.12,"c":13.12,"v":267},{"d":"1997-09-23","o":13.83,"h":13.83,"l":11.95,"c":11.95,"v":3760},{"d":"1997-09-24","o":13.12,"h":13.12,"l":11.48,"c":11.48,"v":467},{"d":"1997-09-25","o":12.42,"h":12.42,"l":10.08,"c":10.08,"v":980},{"d":"1997-09-26","o":11.95,"h":13.12,"l":11.95,"c":13.12,"v":2247},{"d":"1997-09-29","o":12.42,"h":12.42,"l":10.08,"c":10.08,"v":2027},{"d":"1997-09-30","o":11.95,"h":11.95,"l":10.55,"c":11.95,"v":1193},{"d":"1997-10-01","o":11.95,"h":11.95,"l":11.25,"c":11.95,"v":907},{"d":"1997-10-02","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":1407},{"d":"1997-10-03","o":11.95,"h":11.95,"l":11.25,"c":11.25,"v":1933},{"d":"1997-10-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1997-10-07","o":11.95,"h":11.95,"l":11.25,"c":11.25,"v":1547},{"d":"1997-10-08","o":11.95,"h":13.12,"l":11.25,"c":13.12,"v":5193},{"d":"1997-10-09","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":93},{"d":"1997-10-10","o":13.83,"h":13.83,"l":12.42,"c":13.83,"v":887},{"d":"1997-10-13","o":15,"h":15,"l":13.36,"c":13.36,"v":600},{"d":"1997-10-14","o":13.36,"h":13.36,"l":13.36,"c":13.36,"v":33},{"d":"1997-10-15","o":13.36,"h":13.83,"l":13.12,"c":13.12,"v":1013},{"d":"1997-10-16","o":13.36,"h":13.36,"l":13.12,"c":13.12,"v":527},{"d":"1997-10-17","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":187},{"d":"1997-10-20","o":13.12,"h":13.36,"l":13.12,"c":13.36,"v":1867},{"d":"1997-10-21","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":67},{"d":"1997-10-22","o":13.83,"h":13.83,"l":11.25,"c":13.12,"v":2167},{"d":"1997-10-23","o":13.83,"h":13.83,"l":11.25,"c":13.12,"v":3993},{"d":"1997-10-24","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":40},{"d":"1997-10-27","o":12.42,"h":13.12,"l":11.25,"c":11.25,"v":4720},{"d":"1997-10-28","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":1867},{"d":"1997-10-29","o":11.25,"h":11.48,"l":11.25,"c":11.25,"v":1847},{"d":"1997-10-30","o":10.55,"h":11.48,"l":10.55,"c":10.55,"v":5280},{"d":"1997-10-31","o":11.48,"h":11.48,"l":10.55,"c":10.55,"v":113},{"d":"1997-11-03","o":11.48,"h":11.48,"l":10.55,"c":11.48,"v":387},{"d":"1997-11-04","o":11.25,"h":11.95,"l":11.25,"c":11.95,"v":1733},{"d":"1997-11-05","o":11.95,"h":13.83,"l":11.48,"c":12.42,"v":4640},{"d":"1997-11-06","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":1233},{"d":"1997-11-07","o":12.42,"h":13.83,"l":11.48,"c":11.48,"v":1333},{"d":"1997-11-10","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":113},{"d":"1997-11-11","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":0},{"d":"1997-11-12","o":11.48,"h":12.42,"l":11.25,"c":12.42,"v":800},{"d":"1997-11-13","o":12.42,"h":12.42,"l":11.25,"c":12.42,"v":367},{"d":"1997-11-14","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":100},{"d":"1997-11-17","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":73},{"d":"1997-11-18","o":11.95,"h":11.95,"l":11.25,"c":11.25,"v":2847},{"d":"1997-11-19","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":760},{"d":"1997-11-20","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":367},{"d":"1997-11-21","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":187},{"d":"1997-11-24","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":87},{"d":"1997-11-25","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":240},{"d":"1997-11-26","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":173},{"d":"1997-11-28","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":53},{"d":"1997-12-01","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":333},{"d":"1997-12-02","o":10.08,"h":10.55,"l":10.08,"c":10.08,"v":767},{"d":"1997-12-03","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"1997-12-04","o":11.25,"h":11.25,"l":10.08,"c":11.25,"v":3480},{"d":"1997-12-05","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":347},{"d":"1997-12-08","o":11.25,"h":11.95,"l":11.25,"c":11.95,"v":380},{"d":"1997-12-09","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":47},{"d":"1997-12-10","o":10.55,"h":10.55,"l":10.08,"c":10.08,"v":180},{"d":"1997-12-11","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":113},{"d":"1997-12-12","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":200},{"d":"1997-12-15","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":167},{"d":"1997-12-16","o":11.48,"h":11.48,"l":10.55,"c":10.55,"v":667},{"d":"1997-12-17","o":11.25,"h":11.25,"l":10.55,"c":10.55,"v":247},{"d":"1997-12-18","o":11.25,"h":11.25,"l":10.55,"c":10.55,"v":480},{"d":"1997-12-19","o":10.55,"h":11.25,"l":10.55,"c":10.55,"v":733},{"d":"1997-12-22","o":10.55,"h":11.25,"l":10.55,"c":10.55,"v":3627},{"d":"1997-12-23","o":10.55,"h":11.25,"l":10.55,"c":11.25,"v":3227},{"d":"1997-12-24","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":767},{"d":"1997-12-26","o":10.55,"h":11.25,"l":10.55,"c":10.55,"v":1473},{"d":"1997-12-29","o":10.55,"h":11.95,"l":10.55,"c":11.48,"v":3567},{"d":"1997-12-30","o":11.48,"h":12.42,"l":11.48,"c":12.42,"v":447},{"d":"1997-12-31","o":11.95,"h":12.42,"l":11.95,"c":12.42,"v":593},{"d":"1998-01-02","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":67},{"d":"1998-01-05","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":7},{"d":"1998-01-06","o":13.12,"h":13.12,"l":12.42,"c":12.42,"v":507},{"d":"1998-01-07","o":11.95,"h":12.42,"l":11.95,"c":12.42,"v":400},{"d":"1998-01-08","o":12.42,"h":12.42,"l":11.95,"c":12.42,"v":867},{"d":"1998-01-09","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":0},{"d":"1998-01-12","o":11.95,"h":12.19,"l":11.95,"c":12.19,"v":1807},{"d":"1998-01-13","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":133},{"d":"1998-01-14","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":167},{"d":"1998-01-15","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":87},{"d":"1998-01-16","o":11.48,"h":11.95,"l":11.48,"c":11.95,"v":667},{"d":"1998-01-20","o":11.95,"h":11.95,"l":11.48,"c":11.48,"v":667},{"d":"1998-01-21","o":11.25,"h":11.25,"l":10.55,"c":10.55,"v":1827},{"d":"1998-01-22","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":3467},{"d":"1998-01-23","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":7},{"d":"1998-01-26","o":11.25,"h":11.25,"l":10.55,"c":11.25,"v":900},{"d":"1998-01-27","o":11.25,"h":11.25,"l":10.55,"c":10.55,"v":6367},{"d":"1998-01-28","o":10.55,"h":10.55,"l":10.08,"c":10.08,"v":933},{"d":"1998-01-29","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"1998-01-30","o":10.08,"h":10.55,"l":10.08,"c":10.55,"v":3667},{"d":"1998-02-02","o":9.61,"h":10.55,"l":9.61,"c":9.61,"v":433},{"d":"1998-02-03","o":9.38,"h":10.08,"l":8.67,"c":10.08,"v":3153},{"d":"1998-02-04","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"1998-02-05","o":10.08,"h":10.08,"l":9.61,"c":9.61,"v":1900},{"d":"1998-02-06","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":860},{"d":"1998-02-09","o":10.08,"h":10.08,"l":9.61,"c":10.08,"v":1440},{"d":"1998-02-10","o":9.38,"h":9.38,"l":8.67,"c":8.67,"v":2700},{"d":"1998-02-11","o":9.38,"h":9.61,"l":9.38,"c":9.61,"v":4213},{"d":"1998-02-12","o":9.61,"h":10.08,"l":9.61,"c":9.61,"v":1987},{"d":"1998-02-13","o":9.61,"h":10.55,"l":9.61,"c":10.55,"v":367},{"d":"1998-02-17","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"1998-02-18","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":20},{"d":"1998-02-19","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":0},{"d":"1998-02-20","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":0},{"d":"1998-02-23","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":0},{"d":"1998-02-24","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":173},{"d":"1998-02-25","o":10.08,"h":11.25,"l":10.08,"c":11.25,"v":487},{"d":"1998-02-26","o":11.25,"h":11.25,"l":10.08,"c":10.08,"v":567},{"d":"1998-02-27","o":11.25,"h":11.25,"l":9.61,"c":9.61,"v":967},{"d":"1998-03-02","o":10.08,"h":10.08,"l":9.61,"c":9.61,"v":1600},{"d":"1998-03-03","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":1447},{"d":"1998-03-04","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":467},{"d":"1998-03-05","o":10.08,"h":10.08,"l":9.61,"c":9.61,"v":2420},{"d":"1998-03-06","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":60},{"d":"1998-03-09","o":9.61,"h":11.25,"l":9.61,"c":9.61,"v":367},{"d":"1998-03-10","o":9.61,"h":10.31,"l":9.61,"c":9.61,"v":447},{"d":"1998-03-11","o":9.61,"h":11.25,"l":9.61,"c":11.25,"v":167},{"d":"1998-03-12","o":11.25,"h":11.25,"l":10.55,"c":10.55,"v":3033},{"d":"1998-03-13","o":10.08,"h":10.08,"l":9.61,"c":9.61,"v":120},{"d":"1998-03-16","o":9.61,"h":10.55,"l":9.61,"c":10.55,"v":300},{"d":"1998-03-17","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"1998-03-18","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":100},{"d":"1998-03-19","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":300},{"d":"1998-03-20","o":11.25,"h":11.25,"l":10.08,"c":10.08,"v":300},{"d":"1998-03-23","o":10.08,"h":11.25,"l":10.08,"c":10.08,"v":280},{"d":"1998-03-24","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":633},{"d":"1998-03-25","o":9.61,"h":10.08,"l":9.61,"c":9.61,"v":547},{"d":"1998-03-26","o":10.08,"h":10.55,"l":10.08,"c":10.08,"v":1500},{"d":"1998-03-27","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":133},{"d":"1998-03-30","o":10.08,"h":10.08,"l":9.61,"c":9.61,"v":1033},{"d":"1998-03-31","o":9.38,"h":9.61,"l":8.2,"c":9.61,"v":1527},{"d":"1998-04-01","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":167},{"d":"1998-04-02","o":8.67,"h":10.08,"l":8.67,"c":10.08,"v":907},{"d":"1998-04-03","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":47},{"d":"1998-04-06","o":9.84,"h":9.84,"l":8.67,"c":8.67,"v":1400},{"d":"1998-04-07","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":667},{"d":"1998-04-08","o":8.67,"h":10.08,"l":8.67,"c":10.08,"v":387},{"d":"1998-04-09","o":10.08,"h":10.08,"l":9.38,"c":9.38,"v":2773},{"d":"1998-04-13","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"1998-04-14","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":100},{"d":"1998-04-15","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":0},{"d":"1998-04-16","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":133},{"d":"1998-04-17","o":11.25,"h":11.25,"l":10.08,"c":10.08,"v":300},{"d":"1998-04-20","o":10.08,"h":11.25,"l":10.08,"c":10.08,"v":507},{"d":"1998-04-21","o":11.25,"h":11.48,"l":10.55,"c":11.48,"v":5100},{"d":"1998-04-22","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":0},{"d":"1998-04-23","o":10.55,"h":11.48,"l":10.55,"c":11.48,"v":133},{"d":"1998-04-24","o":10.55,"h":11.25,"l":10.55,"c":11.25,"v":2513},{"d":"1998-04-27","o":11.72,"h":11.72,"l":11.25,"c":11.72,"v":1487},{"d":"1998-04-28","o":11.48,"h":13.36,"l":11.25,"c":12.42,"v":2773},{"d":"1998-04-29","o":12.42,"h":13.83,"l":12.42,"c":13.83,"v":733},{"d":"1998-04-30","o":13.12,"h":13.83,"l":13.12,"c":13.12,"v":5407},{"d":"1998-05-01","o":13.12,"h":13.59,"l":13.12,"c":13.59,"v":1113},{"d":"1998-05-04","o":12.42,"h":13.36,"l":11.48,"c":11.48,"v":4673},{"d":"1998-05-05","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":853},{"d":"1998-05-06","o":11.25,"h":11.25,"l":10.78,"c":10.78,"v":267},{"d":"1998-05-07","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":813},{"d":"1998-05-08","o":9.84,"h":10.78,"l":9.84,"c":10.78,"v":440},{"d":"1998-05-11","o":10.31,"h":11.72,"l":10.31,"c":10.78,"v":5613},{"d":"1998-05-12","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"1998-05-13","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"1998-05-14","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":93},{"d":"1998-05-15","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"1998-05-18","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":227},{"d":"1998-05-19","o":10.31,"h":11.25,"l":10.31,"c":10.78,"v":653},{"d":"1998-05-20","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":420},{"d":"1998-05-21","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":533},{"d":"1998-05-22","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"1998-05-26","o":10.78,"h":12.19,"l":10.78,"c":11.72,"v":3387},{"d":"1998-05-27","o":11.72,"h":11.72,"l":9.84,"c":9.84,"v":2913},{"d":"1998-05-28","o":11.72,"h":11.72,"l":10.31,"c":10.31,"v":1067},{"d":"1998-05-29","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":940},{"d":"1998-06-01","o":10.31,"h":11.25,"l":10.31,"c":11.25,"v":400},{"d":"1998-06-02","o":10.78,"h":10.78,"l":10.31,"c":10.78,"v":1767},{"d":"1998-06-03","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":1047},{"d":"1998-06-04","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":1067},{"d":"1998-06-05","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"1998-06-08","o":10.31,"h":11.02,"l":10.31,"c":11.02,"v":4393},{"d":"1998-06-09","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":0},{"d":"1998-06-10","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":0},{"d":"1998-06-11","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":133},{"d":"1998-06-12","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":600},{"d":"1998-06-15","o":10.31,"h":12.19,"l":10.31,"c":10.31,"v":2067},{"d":"1998-06-16","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":233},{"d":"1998-06-17","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":467},{"d":"1998-06-18","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":0},{"d":"1998-06-19","o":10.55,"h":11.25,"l":10.55,"c":11.02,"v":2000},{"d":"1998-06-22","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":0},{"d":"1998-06-23","o":10.55,"h":11.72,"l":10.55,"c":11.72,"v":4233},{"d":"1998-06-24","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":1333},{"d":"1998-06-25","o":11.25,"h":12.19,"l":11.25,"c":12.19,"v":167},{"d":"1998-06-26","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":0},{"d":"1998-06-29","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":367},{"d":"1998-06-30","o":12.19,"h":12.19,"l":11.25,"c":11.25,"v":667},{"d":"1998-07-01","o":11.25,"h":11.95,"l":11.25,"c":11.95,"v":293},{"d":"1998-07-02","o":11.25,"h":11.48,"l":11.25,"c":11.48,"v":1733},{"d":"1998-07-06","o":11.25,"h":11.72,"l":11.25,"c":11.72,"v":873},{"d":"1998-07-07","o":11.95,"h":11.95,"l":11.48,"c":11.48,"v":1967},{"d":"1998-07-08","o":12.66,"h":12.66,"l":11.72,"c":11.72,"v":367},{"d":"1998-07-09","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":667},{"d":"1998-07-10","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":133},{"d":"1998-07-13","o":11.72,"h":12.19,"l":11.72,"c":11.95,"v":3900},{"d":"1998-07-14","o":11.72,"h":11.95,"l":11.72,"c":11.95,"v":2220},{"d":"1998-07-15","o":12.66,"h":12.66,"l":11.72,"c":11.72,"v":873},{"d":"1998-07-16","o":12.19,"h":12.66,"l":11.72,"c":12.66,"v":10473},{"d":"1998-07-17","o":12.66,"h":13.12,"l":12.19,"c":12.19,"v":1627},{"d":"1998-07-20","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":333},{"d":"1998-07-21","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":67},{"d":"1998-07-22","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":0},{"d":"1998-07-23","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":93},{"d":"1998-07-24","o":13.12,"h":13.12,"l":11.72,"c":11.72,"v":227},{"d":"1998-07-27","o":11.72,"h":12.42,"l":11.72,"c":12.19,"v":43100},{"d":"1998-07-28","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":0},{"d":"1998-07-29","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":467},{"d":"1998-07-30","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":133},{"d":"1998-07-31","o":12.66,"h":12.66,"l":12.19,"c":12.66,"v":1200},{"d":"1998-08-03","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":100},{"d":"1998-08-04","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":87},{"d":"1998-08-05","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":0},{"d":"1998-08-06","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":0},{"d":"1998-08-07","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":0},{"d":"1998-08-10","o":13.12,"h":13.12,"l":12.19,"c":12.19,"v":273},{"d":"1998-08-11","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":1267},{"d":"1998-08-12","o":12.19,"h":12.19,"l":11.72,"c":11.72,"v":2160},{"d":"1998-08-13","o":11.95,"h":11.95,"l":11.48,"c":11.72,"v":1367},{"d":"1998-08-14","o":11.48,"h":11.48,"l":11.48,"c":11.48,"v":1420},{"d":"1998-08-17","o":11.95,"h":12.66,"l":11.25,"c":11.25,"v":2900},{"d":"1998-08-18","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":1100},{"d":"1998-08-19","o":11.25,"h":11.25,"l":9.38,"c":9.38,"v":7387},{"d":"1998-08-20","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":13},{"d":"1998-08-21","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":20},{"d":"1998-08-24","o":9.38,"h":10.31,"l":9.38,"c":9.38,"v":10700},{"d":"1998-08-25","o":9.84,"h":9.84,"l":9.38,"c":9.38,"v":853},{"d":"1998-08-26","o":9.38,"h":9.38,"l":8.91,"c":8.91,"v":600},{"d":"1998-08-27","o":8.67,"h":9.38,"l":7.73,"c":7.73,"v":1360},{"d":"1998-08-28","o":9.38,"h":9.84,"l":8.91,"c":8.91,"v":4133},{"d":"1998-08-31","o":9.38,"h":9.38,"l":8.67,"c":8.67,"v":2187},{"d":"1998-09-01","o":9.14,"h":9.14,"l":8.44,"c":9.14,"v":5693},{"d":"1998-09-02","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":800},{"d":"1998-09-03","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":220},{"d":"1998-09-04","o":8.91,"h":9.38,"l":8.91,"c":9.38,"v":2333},{"d":"1998-09-08","o":8.91,"h":10.31,"l":8.91,"c":10.31,"v":4733},{"d":"1998-09-09","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":333},{"d":"1998-09-10","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":1667},{"d":"1998-09-11","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":1367},{"d":"1998-09-14","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":2000},{"d":"1998-09-15","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":67},{"d":"1998-09-16","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":2573},{"d":"1998-09-17","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"1998-09-18","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":67},{"d":"1998-09-21","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":200},{"d":"1998-09-22","o":10.31,"h":10.31,"l":9.38,"c":9.84,"v":9533},{"d":"1998-09-23","o":10.31,"h":10.31,"l":9.84,"c":9.84,"v":4247},{"d":"1998-09-24","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":833},{"d":"1998-09-25","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"1998-09-28","o":10.31,"h":10.78,"l":10.31,"c":10.31,"v":2027},{"d":"1998-09-29","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":1333},{"d":"1998-09-30","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"1998-10-01","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":2767},{"d":"1998-10-02","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":67},{"d":"1998-10-05","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":800},{"d":"1998-10-06","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":793},{"d":"1998-10-07","o":9.84,"h":9.84,"l":9.38,"c":9.38,"v":5133},{"d":"1998-10-08","o":9.38,"h":9.38,"l":8.91,"c":8.91,"v":2100},{"d":"1998-10-09","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":333},{"d":"1998-10-12","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":13},{"d":"1998-10-13","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":7},{"d":"1998-10-14","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"1998-10-15","o":7.97,"h":9.38,"l":7.97,"c":8.91,"v":953},{"d":"1998-10-16","o":9.38,"h":9.61,"l":9.38,"c":9.61,"v":6593},{"d":"1998-10-19","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":47},{"d":"1998-10-20","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":233},{"d":"1998-10-21","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"1998-10-22","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":1200},{"d":"1998-10-23","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":167},{"d":"1998-10-26","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"1998-10-27","o":10.78,"h":11.25,"l":10.31,"c":11.25,"v":1887},{"d":"1998-10-28","o":10.78,"h":11.25,"l":10.78,"c":11.25,"v":1333},{"d":"1998-10-29","o":10.78,"h":11.72,"l":10.78,"c":11.72,"v":2833},{"d":"1998-10-30","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":2433},{"d":"1998-11-02","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":13},{"d":"1998-11-03","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":4413},{"d":"1998-11-04","o":10.78,"h":11.25,"l":10.78,"c":11.25,"v":6253},{"d":"1998-11-05","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":67},{"d":"1998-11-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":1300},{"d":"1998-11-09","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":407},{"d":"1998-11-10","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":867},{"d":"1998-11-11","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1998-11-12","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":133},{"d":"1998-11-13","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":9707},{"d":"1998-11-16","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1998-11-17","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":200},{"d":"1998-11-18","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":33},{"d":"1998-11-19","o":11.25,"h":11.72,"l":11.25,"c":11.72,"v":73},{"d":"1998-11-20","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":333},{"d":"1998-11-23","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":700},{"d":"1998-11-24","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1998-11-25","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":493},{"d":"1998-11-27","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":500},{"d":"1998-11-30","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":27},{"d":"1998-12-01","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":1600},{"d":"1998-12-02","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":107},{"d":"1998-12-03","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1998-12-04","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":840},{"d":"1998-12-07","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":200},{"d":"1998-12-08","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":653},{"d":"1998-12-09","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":1333},{"d":"1998-12-10","o":11.25,"h":11.25,"l":10.78,"c":11.25,"v":1260},{"d":"1998-12-11","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":187},{"d":"1998-12-14","o":10.78,"h":11.02,"l":10.78,"c":11.02,"v":12727},{"d":"1998-12-15","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":3027},{"d":"1998-12-16","o":11.72,"h":11.72,"l":10.78,"c":11.72,"v":593},{"d":"1998-12-17","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":113},{"d":"1998-12-18","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":120},{"d":"1998-12-21","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":867},{"d":"1998-12-22","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":133},{"d":"1998-12-23","o":11.25,"h":12.66,"l":11.25,"c":11.48,"v":5740},{"d":"1998-12-24","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":400},{"d":"1998-12-28","o":12.19,"h":12.19,"l":11.72,"c":11.72,"v":1133},{"d":"1998-12-29","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":167},{"d":"1998-12-30","o":11.72,"h":12.66,"l":11.72,"c":11.72,"v":2613},{"d":"1998-12-31","o":11.72,"h":11.72,"l":10.78,"c":11.48,"v":4700},{"d":"1999-01-04","o":12.19,"h":12.19,"l":11.25,"c":11.25,"v":660},{"d":"1999-01-05","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":333},{"d":"1999-01-06","o":11.25,"h":11.72,"l":11.25,"c":11.72,"v":1067},{"d":"1999-01-07","o":11.25,"h":12.19,"l":11.25,"c":12.19,"v":253},{"d":"1999-01-08","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":33},{"d":"1999-01-11","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":800},{"d":"1999-01-12","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":1020},{"d":"1999-01-13","o":11.25,"h":12.19,"l":11.25,"c":12.19,"v":4500},{"d":"1999-01-14","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":473},{"d":"1999-01-15","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":2533},{"d":"1999-01-19","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":107},{"d":"1999-01-20","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":1067},{"d":"1999-01-21","o":11.25,"h":12.19,"l":11.25,"c":12.19,"v":7600},{"d":"1999-01-22","o":12.19,"h":12.66,"l":11.72,"c":11.72,"v":5567},{"d":"1999-01-25","o":11.25,"h":11.72,"l":11.25,"c":11.25,"v":887},{"d":"1999-01-26","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":20},{"d":"1999-01-27","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1999-01-28","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":100},{"d":"1999-01-29","o":12.19,"h":12.66,"l":11.25,"c":12.66,"v":3000},{"d":"1999-02-01","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":313},{"d":"1999-02-02","o":11.72,"h":11.95,"l":11.72,"c":11.95,"v":1520},{"d":"1999-02-03","o":12.66,"h":13.12,"l":12.66,"c":13.12,"v":767},{"d":"1999-02-04","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":67},{"d":"1999-02-05","o":12.66,"h":14.06,"l":12.66,"c":14.06,"v":2300},{"d":"1999-02-08","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":167},{"d":"1999-02-09","o":13.59,"h":14.53,"l":13.59,"c":14.06,"v":1840},{"d":"1999-02-10","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":300},{"d":"1999-02-11","o":14.06,"h":15.47,"l":14.06,"c":15,"v":2000},{"d":"1999-02-12","o":15,"h":15,"l":15,"c":15,"v":3380},{"d":"1999-02-16","o":14.53,"h":14.53,"l":14.53,"c":14.53,"v":1513},{"d":"1999-02-17","o":14.06,"h":14.53,"l":14.06,"c":14.06,"v":2433},{"d":"1999-02-18","o":15,"h":15,"l":13.59,"c":13.59,"v":87},{"d":"1999-02-19","o":13.59,"h":13.59,"l":13.59,"c":13.59,"v":767},{"d":"1999-02-22","o":13.59,"h":14.06,"l":13.12,"c":13.12,"v":5413},{"d":"1999-02-23","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1999-02-24","o":13.12,"h":13.12,"l":12.66,"c":12.66,"v":1167},{"d":"1999-02-25","o":12.66,"h":13.12,"l":12.66,"c":12.66,"v":2300},{"d":"1999-02-26","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":0},{"d":"1999-03-01","o":13.59,"h":13.59,"l":12.19,"c":12.19,"v":1233},{"d":"1999-03-02","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":1000},{"d":"1999-03-03","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":1500},{"d":"1999-03-04","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":33},{"d":"1999-03-05","o":11.72,"h":12.66,"l":11.72,"c":12.66,"v":2333},{"d":"1999-03-08","o":12.19,"h":12.19,"l":11.72,"c":11.72,"v":1333},{"d":"1999-03-09","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"1999-03-10","o":11.72,"h":12.19,"l":11.72,"c":12.19,"v":753},{"d":"1999-03-11","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":0},{"d":"1999-03-12","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":867},{"d":"1999-03-15","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"1999-03-16","o":11.72,"h":12.19,"l":11.72,"c":11.72,"v":2100},{"d":"1999-03-17","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":133},{"d":"1999-03-18","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":33},{"d":"1999-03-19","o":12.66,"h":12.66,"l":11.72,"c":11.72,"v":980},{"d":"1999-03-22","o":12.19,"h":12.66,"l":11.72,"c":11.72,"v":1820},{"d":"1999-03-23","o":13.12,"h":13.12,"l":11.72,"c":11.72,"v":60},{"d":"1999-03-24","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"1999-03-25","o":11.72,"h":13.12,"l":11.72,"c":13.12,"v":1933},{"d":"1999-03-26","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":67},{"d":"1999-03-29","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":333},{"d":"1999-03-30","o":12.19,"h":13.59,"l":12.19,"c":13.59,"v":213},{"d":"1999-03-31","o":13.59,"h":13.59,"l":13.59,"c":13.59,"v":0},{"d":"1999-04-01","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":13},{"d":"1999-04-05","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":333},{"d":"1999-04-06","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":0},{"d":"1999-04-07","o":12.66,"h":13.12,"l":12.66,"c":13.12,"v":900},{"d":"1999-04-08","o":12.66,"h":13.59,"l":12.66,"c":13.59,"v":5133},{"d":"1999-04-09","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":1000},{"d":"1999-04-12","o":13.59,"h":13.59,"l":12.66,"c":12.66,"v":13},{"d":"1999-04-13","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":0},{"d":"1999-04-14","o":12.66,"h":13.12,"l":12.66,"c":12.66,"v":3333},{"d":"1999-04-15","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":1133},{"d":"1999-04-16","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":0},{"d":"1999-04-19","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":27},{"d":"1999-04-20","o":12.66,"h":12.66,"l":12.66,"c":12.66,"v":67},{"d":"1999-04-21","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":1333},{"d":"1999-04-22","o":13.59,"h":13.59,"l":13.12,"c":13.36,"v":15500},{"d":"1999-04-23","o":12.66,"h":14.53,"l":12.66,"c":14.53,"v":3400},{"d":"1999-04-26","o":14.77,"h":16.41,"l":14.06,"c":16.41,"v":1973},{"d":"1999-04-27","o":16.41,"h":16.41,"l":14.53,"c":15,"v":1273},{"d":"1999-04-28","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":67},{"d":"1999-04-29","o":14.06,"h":15,"l":14.06,"c":14.06,"v":740},{"d":"1999-04-30","o":14.06,"h":14.53,"l":14.06,"c":14.06,"v":600},{"d":"1999-05-03","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":0},{"d":"1999-05-04","o":14.06,"h":14.53,"l":14.06,"c":14.06,"v":1867},{"d":"1999-05-05","o":14.06,"h":14.53,"l":14.06,"c":14.53,"v":2033},{"d":"1999-05-06","o":14.53,"h":15.94,"l":14.06,"c":15.94,"v":4367},{"d":"1999-05-07","o":15,"h":16.41,"l":15,"c":15.94,"v":6180},{"d":"1999-05-10","o":16.88,"h":17.34,"l":15.94,"c":17.34,"v":6120},{"d":"1999-05-11","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":80},{"d":"1999-05-12","o":16.41,"h":17.34,"l":16.41,"c":16.88,"v":2893},{"d":"1999-05-13","o":16.88,"h":17.81,"l":16.88,"c":17.34,"v":5800},{"d":"1999-05-14","o":17.34,"h":17.81,"l":17.34,"c":17.81,"v":6113},{"d":"1999-05-17","o":17.81,"h":17.81,"l":16.88,"c":16.88,"v":2613},{"d":"1999-05-18","o":16.88,"h":17.34,"l":15.94,"c":15.94,"v":1113},{"d":"1999-05-19","o":17.81,"h":17.81,"l":16.88,"c":16.88,"v":600},{"d":"1999-05-20","o":17.81,"h":17.81,"l":16.88,"c":16.88,"v":2500},{"d":"1999-05-21","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":67},{"d":"1999-05-24","o":16.88,"h":17.34,"l":15.94,"c":16.88,"v":3007},{"d":"1999-05-25","o":17.81,"h":18.28,"l":15.94,"c":17.34,"v":6007},{"d":"1999-05-26","o":18.75,"h":22.5,"l":17.34,"c":21.56,"v":12213},{"d":"1999-05-27","o":21.56,"h":21.56,"l":19.69,"c":19.69,"v":3133},{"d":"1999-05-28","o":18.75,"h":19.69,"l":18.75,"c":19.69,"v":900},{"d":"1999-06-01","o":18.75,"h":19.22,"l":18.75,"c":18.75,"v":2807},{"d":"1999-06-02","o":18.75,"h":19.69,"l":18.28,"c":19.69,"v":5380},{"d":"1999-06-03","o":18.28,"h":18.28,"l":17.81,"c":17.81,"v":367},{"d":"1999-06-04","o":18.75,"h":19.22,"l":18.28,"c":18.28,"v":1200},{"d":"1999-06-07","o":18.28,"h":18.28,"l":18.28,"c":18.28,"v":73},{"d":"1999-06-08","o":18.28,"h":18.28,"l":18.28,"c":18.28,"v":0},{"d":"1999-06-09","o":18.28,"h":18.28,"l":18.28,"c":18.28,"v":240},{"d":"1999-06-10","o":18.28,"h":18.28,"l":18.28,"c":18.28,"v":467},{"d":"1999-06-11","o":18.28,"h":19.69,"l":18.28,"c":18.28,"v":1933},{"d":"1999-06-14","o":18.28,"h":18.52,"l":18.28,"c":18.52,"v":1700},{"d":"1999-06-15","o":18.28,"h":18.28,"l":18.28,"c":18.28,"v":773},{"d":"1999-06-16","o":18.28,"h":18.75,"l":18.28,"c":18.75,"v":4280},{"d":"1999-06-17","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"1999-06-18","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":53},{"d":"1999-06-21","o":17.81,"h":17.81,"l":16.88,"c":16.88,"v":733},{"d":"1999-06-22","o":15.94,"h":17.34,"l":15.94,"c":16.41,"v":1160},{"d":"1999-06-23","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1999-06-24","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1999-06-25","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":33},{"d":"1999-06-28","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":0},{"d":"1999-06-29","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":967},{"d":"1999-06-30","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":180},{"d":"1999-07-01","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":200},{"d":"1999-07-02","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":427},{"d":"1999-07-06","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":7},{"d":"1999-07-07","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":140},{"d":"1999-07-08","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":40},{"d":"1999-07-09","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":67},{"d":"1999-07-12","o":16.88,"h":16.88,"l":16.41,"c":16.41,"v":1720},{"d":"1999-07-13","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":1333},{"d":"1999-07-14","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":1733},{"d":"1999-07-15","o":16.88,"h":16.88,"l":15.94,"c":15.94,"v":5833},{"d":"1999-07-16","o":15.94,"h":15.94,"l":15.94,"c":15.94,"v":1467},{"d":"1999-07-19","o":15.47,"h":15.47,"l":15.47,"c":15.47,"v":767},{"d":"1999-07-20","o":15.47,"h":15.47,"l":15.47,"c":15.47,"v":567},{"d":"1999-07-21","o":15.47,"h":15.47,"l":15.47,"c":15.47,"v":500},{"d":"1999-07-22","o":15.47,"h":15.47,"l":15.47,"c":15.47,"v":0},{"d":"1999-07-23","o":15.47,"h":15.47,"l":15.47,"c":15.47,"v":0},{"d":"1999-07-26","o":15.47,"h":15.47,"l":15.47,"c":15.47,"v":0},{"d":"1999-07-27","o":15.47,"h":15.47,"l":15.47,"c":15.47,"v":0},{"d":"1999-07-28","o":15.47,"h":15.47,"l":15.47,"c":15.47,"v":0},{"d":"1999-07-29","o":15.47,"h":15.94,"l":15,"c":15,"v":4607},{"d":"1999-07-30","o":15,"h":15,"l":14.53,"c":14.53,"v":127},{"d":"1999-08-02","o":14.53,"h":14.53,"l":14.53,"c":14.53,"v":167},{"d":"1999-08-03","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":320},{"d":"1999-08-04","o":14.06,"h":14.53,"l":13.59,"c":14.53,"v":2367},{"d":"1999-08-05","o":13.59,"h":14.53,"l":13.59,"c":14.53,"v":1333},{"d":"1999-08-06","o":13.59,"h":13.59,"l":13.59,"c":13.59,"v":33},{"d":"1999-08-09","o":13.59,"h":13.59,"l":13.59,"c":13.59,"v":7333},{"d":"1999-08-10","o":13.59,"h":13.59,"l":12.19,"c":12.19,"v":1900},{"d":"1999-08-11","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":833},{"d":"1999-08-12","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":167},{"d":"1999-08-13","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1999-08-16","o":11.25,"h":12.19,"l":11.25,"c":12.19,"v":2780},{"d":"1999-08-17","o":12.66,"h":14.06,"l":12.19,"c":14.06,"v":3680},{"d":"1999-08-18","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":0},{"d":"1999-08-19","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":1967},{"d":"1999-08-20","o":11.72,"h":13.12,"l":11.72,"c":13.12,"v":780},{"d":"1999-08-23","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":373},{"d":"1999-08-24","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"1999-08-25","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":133},{"d":"1999-08-26","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1999-08-27","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":7},{"d":"1999-08-30","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"1999-08-31","o":11.72,"h":13.12,"l":11.72,"c":13.12,"v":107},{"d":"1999-09-01","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":13},{"d":"1999-09-02","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1999-09-03","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1999-09-07","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1999-09-08","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1999-09-09","o":11.72,"h":12.19,"l":11.72,"c":12.19,"v":2333},{"d":"1999-09-10","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":0},{"d":"1999-09-13","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":0},{"d":"1999-09-14","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":0},{"d":"1999-09-15","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":1833},{"d":"1999-09-16","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"1999-09-17","o":12.19,"h":12.19,"l":11.25,"c":11.25,"v":1800},{"d":"1999-09-20","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1999-09-21","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1999-09-22","o":11.72,"h":11.72,"l":11.25,"c":11.25,"v":1507},{"d":"1999-09-23","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":333},{"d":"1999-09-24","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":200},{"d":"1999-09-27","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1999-09-28","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":3167},{"d":"1999-09-29","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":533},{"d":"1999-09-30","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1999-10-01","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1999-10-04","o":11.25,"h":11.95,"l":11.25,"c":11.95,"v":167},{"d":"1999-10-05","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":13},{"d":"1999-10-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1999-10-07","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1999-10-08","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1999-10-11","o":11.25,"h":12.19,"l":11.25,"c":11.25,"v":1267},{"d":"1999-10-12","o":11.25,"h":11.25,"l":10.78,"c":10.78,"v":380},{"d":"1999-10-13","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":80},{"d":"1999-10-14","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"1999-10-15","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":100},{"d":"1999-10-18","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":367},{"d":"1999-10-19","o":10.78,"h":12.19,"l":10.78,"c":12.19,"v":1293},{"d":"1999-10-20","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":0},{"d":"1999-10-21","o":10.78,"h":11.25,"l":10.78,"c":11.25,"v":1833},{"d":"1999-10-22","o":10.78,"h":11.25,"l":10.78,"c":11.25,"v":1000},{"d":"1999-10-25","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":333},{"d":"1999-10-26","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1999-10-27","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1999-10-28","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":67},{"d":"1999-10-29","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"1999-11-01","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"1999-11-02","o":11.02,"h":11.02,"l":10.78,"c":11.02,"v":2533},{"d":"1999-11-03","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":0},{"d":"1999-11-04","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":167},{"d":"1999-11-05","o":10.78,"h":11.02,"l":10.78,"c":11.02,"v":1267},{"d":"1999-11-08","o":10.78,"h":11.72,"l":10.78,"c":11.72,"v":400},{"d":"1999-11-09","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"1999-11-10","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":727},{"d":"1999-11-11","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":280},{"d":"1999-11-12","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"1999-11-15","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"1999-11-16","o":11.25,"h":11.25,"l":10.78,"c":10.78,"v":5347},{"d":"1999-11-17","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":133},{"d":"1999-11-18","o":10.78,"h":11.25,"l":10.78,"c":11.25,"v":2000},{"d":"1999-11-19","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1999-11-22","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":67},{"d":"1999-11-23","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":67},{"d":"1999-11-24","o":10.78,"h":11.25,"l":10.78,"c":11.02,"v":2333},{"d":"1999-11-26","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":0},{"d":"1999-11-29","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":407},{"d":"1999-11-30","o":10.78,"h":11.72,"l":10.78,"c":11.72,"v":467},{"d":"1999-12-01","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":167},{"d":"1999-12-02","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":67},{"d":"1999-12-03","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":0},{"d":"1999-12-06","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":27},{"d":"1999-12-07","o":10.78,"h":11.25,"l":10.78,"c":10.78,"v":720},{"d":"1999-12-08","o":10.78,"h":11.25,"l":10.78,"c":10.78,"v":1133},{"d":"1999-12-09","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":100},{"d":"1999-12-10","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":67},{"d":"1999-12-13","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":100},{"d":"1999-12-14","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":673},{"d":"1999-12-15","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":200},{"d":"1999-12-16","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":1240},{"d":"1999-12-17","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"1999-12-20","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":107},{"d":"1999-12-21","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":713},{"d":"1999-12-22","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":333},{"d":"1999-12-23","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":487},{"d":"1999-12-27","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"1999-12-28","o":10.78,"h":10.78,"l":9.38,"c":9.38,"v":1047},{"d":"1999-12-29","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":93},{"d":"1999-12-30","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":380},{"d":"1999-12-31","o":9.38,"h":11.25,"l":9.38,"c":11.25,"v":1907},{"d":"2000-01-03","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2000-01-04","o":9.38,"h":10.31,"l":9.38,"c":10.31,"v":267},{"d":"2000-01-05","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2000-01-06","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2000-01-07","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":1500},{"d":"2000-01-10","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":333},{"d":"2000-01-11","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":67},{"d":"2000-01-12","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":180},{"d":"2000-01-13","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-01-14","o":9.84,"h":9.84,"l":8.91,"c":8.91,"v":140},{"d":"2000-01-18","o":9.38,"h":9.84,"l":8.91,"c":8.91,"v":960},{"d":"2000-01-19","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":200},{"d":"2000-01-20","o":8.91,"h":9.38,"l":8.91,"c":9.38,"v":740},{"d":"2000-01-21","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":433},{"d":"2000-01-24","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-01-25","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-01-26","o":9.38,"h":9.38,"l":8.91,"c":8.91,"v":107},{"d":"2000-01-27","o":9.38,"h":9.38,"l":8.91,"c":9.38,"v":373},{"d":"2000-01-28","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":600},{"d":"2000-01-31","o":9.14,"h":9.38,"l":8.44,"c":8.44,"v":527},{"d":"2000-02-01","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-02-02","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-02-03","o":8.44,"h":8.91,"l":8.44,"c":8.91,"v":987},{"d":"2000-02-04","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":533},{"d":"2000-02-07","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-02-08","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":7},{"d":"2000-02-09","o":8.91,"h":9.38,"l":8.91,"c":8.91,"v":867},{"d":"2000-02-10","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-02-11","o":9.38,"h":9.38,"l":8.44,"c":8.44,"v":267},{"d":"2000-02-14","o":9.38,"h":9.38,"l":8.44,"c":9.38,"v":140},{"d":"2000-02-15","o":9.38,"h":9.38,"l":8.44,"c":8.44,"v":100},{"d":"2000-02-16","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":67},{"d":"2000-02-17","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-02-18","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":400},{"d":"2000-02-22","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":1200},{"d":"2000-02-23","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":33},{"d":"2000-02-24","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":133},{"d":"2000-02-25","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-02-28","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":80},{"d":"2000-02-29","o":8.91,"h":10.31,"l":8.91,"c":10.31,"v":1027},{"d":"2000-03-01","o":10.31,"h":10.31,"l":9.38,"c":9.38,"v":1000},{"d":"2000-03-02","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":147},{"d":"2000-03-03","o":9.38,"h":10.31,"l":9.38,"c":10.31,"v":2167},{"d":"2000-03-06","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2000-03-07","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2000-03-08","o":9.38,"h":10.31,"l":9.38,"c":10.31,"v":207},{"d":"2000-03-09","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":160},{"d":"2000-03-10","o":9.84,"h":10.31,"l":9.84,"c":10.31,"v":473},{"d":"2000-03-13","o":10.31,"h":10.31,"l":9.84,"c":9.84,"v":567},{"d":"2000-03-14","o":9.38,"h":9.84,"l":9.38,"c":9.84,"v":1560},{"d":"2000-03-15","o":9.84,"h":9.84,"l":9.38,"c":9.84,"v":600},{"d":"2000-03-16","o":9.84,"h":9.84,"l":9.38,"c":9.38,"v":167},{"d":"2000-03-17","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":267},{"d":"2000-03-20","o":9.38,"h":9.84,"l":9.38,"c":9.38,"v":300},{"d":"2000-03-21","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":833},{"d":"2000-03-22","o":8.44,"h":9.38,"l":8.44,"c":9.38,"v":467},{"d":"2000-03-23","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":1467},{"d":"2000-03-24","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2000-03-27","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2000-03-28","o":8.91,"h":9.38,"l":8.91,"c":9.38,"v":1347},{"d":"2000-03-29","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2000-03-30","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2000-03-31","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":207},{"d":"2000-04-03","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":0},{"d":"2000-04-04","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":7},{"d":"2000-04-05","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":3753},{"d":"2000-04-06","o":8.44,"h":8.91,"l":8.44,"c":8.91,"v":7533},{"d":"2000-04-07","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-04-10","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":420},{"d":"2000-04-11","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-04-12","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":133},{"d":"2000-04-13","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":220},{"d":"2000-04-14","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-04-17","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":167},{"d":"2000-04-18","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-04-19","o":8.91,"h":8.91,"l":8.44,"c":8.44,"v":4367},{"d":"2000-04-20","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":893},{"d":"2000-04-24","o":8.44,"h":8.44,"l":7.97,"c":7.97,"v":333},{"d":"2000-04-25","o":7.97,"h":8.44,"l":7.97,"c":8.44,"v":347},{"d":"2000-04-26","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":167},{"d":"2000-04-27","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":133},{"d":"2000-04-28","o":8.91,"h":8.91,"l":8.44,"c":8.91,"v":2667},{"d":"2000-05-01","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-05-02","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-05-03","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-05-04","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":100},{"d":"2000-05-05","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-05-08","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-05-09","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":240},{"d":"2000-05-10","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-05-11","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":1000},{"d":"2000-05-12","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-05-15","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-05-16","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-05-17","o":8.44,"h":8.91,"l":7.97,"c":8.44,"v":2967},{"d":"2000-05-18","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":7},{"d":"2000-05-19","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":200},{"d":"2000-05-22","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":67},{"d":"2000-05-23","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-05-24","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-05-25","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-05-26","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-05-30","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":333},{"d":"2000-05-31","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":0},{"d":"2000-06-01","o":7.5,"h":7.97,"l":7.5,"c":7.97,"v":7000},{"d":"2000-06-02","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":0},{"d":"2000-06-05","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":0},{"d":"2000-06-06","o":7.97,"h":7.97,"l":7.5,"c":7.5,"v":1467},{"d":"2000-06-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2000-06-08","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2000-06-09","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2000-06-12","o":7.5,"h":7.97,"l":7.5,"c":7.97,"v":367},{"d":"2000-06-13","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":0},{"d":"2000-06-14","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":1227},{"d":"2000-06-15","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":1000},{"d":"2000-06-16","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-06-19","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":133},{"d":"2000-06-20","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":267},{"d":"2000-06-21","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-06-22","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":340},{"d":"2000-06-23","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2000-06-26","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2000-06-27","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2000-06-28","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2000-06-29","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2000-06-30","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2000-07-03","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":20},{"d":"2000-07-05","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2000-07-06","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2000-07-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":13},{"d":"2000-07-10","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":267},{"d":"2000-07-11","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2000-07-12","o":7.5,"h":7.97,"l":7.5,"c":7.97,"v":2167},{"d":"2000-07-13","o":8.44,"h":12.19,"l":8.44,"c":12.19,"v":3667},{"d":"2000-07-14","o":11.25,"h":12.19,"l":9.38,"c":11.72,"v":1033},{"d":"2000-07-17","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":1167},{"d":"2000-07-18","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":167},{"d":"2000-07-19","o":10.31,"h":10.31,"l":8.44,"c":8.44,"v":667},{"d":"2000-07-20","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-07-21","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":267},{"d":"2000-07-24","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-07-25","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-07-26","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-07-27","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-07-28","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-07-31","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":20},{"d":"2000-08-01","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":0},{"d":"2000-08-02","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":0},{"d":"2000-08-03","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":0},{"d":"2000-08-04","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":67},{"d":"2000-08-07","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-08-08","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-08-09","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-08-10","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":167},{"d":"2000-08-11","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-08-14","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":400},{"d":"2000-08-15","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-08-16","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-08-17","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-08-18","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":300},{"d":"2000-08-21","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":667},{"d":"2000-08-22","o":8.44,"h":8.91,"l":8.44,"c":8.91,"v":4600},{"d":"2000-08-23","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":6267},{"d":"2000-08-24","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-08-25","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-08-28","o":8.44,"h":8.91,"l":8.44,"c":8.91,"v":5667},{"d":"2000-08-29","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":173},{"d":"2000-08-30","o":8.44,"h":10.31,"l":8.44,"c":10.31,"v":1193},{"d":"2000-08-31","o":8.44,"h":8.91,"l":8.44,"c":8.44,"v":19940},{"d":"2000-09-01","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-09-05","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":73},{"d":"2000-09-06","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-09-07","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":267},{"d":"2000-09-08","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-09-11","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-09-12","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-09-13","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-09-14","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":280},{"d":"2000-09-15","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-09-18","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":200},{"d":"2000-09-19","o":8.91,"h":8.91,"l":8.44,"c":8.44,"v":1647},{"d":"2000-09-20","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-09-21","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":527},{"d":"2000-09-22","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-09-25","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-09-26","o":8.91,"h":9.84,"l":8.91,"c":9.84,"v":8000},{"d":"2000-09-27","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2000-09-28","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2000-09-29","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2000-10-02","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":1167},{"d":"2000-10-03","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":633},{"d":"2000-10-04","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-10-05","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-10-06","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":67},{"d":"2000-10-09","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-10-10","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-10-11","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-10-12","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-10-13","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-10-16","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":13},{"d":"2000-10-17","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":33},{"d":"2000-10-18","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":113},{"d":"2000-10-19","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":200},{"d":"2000-10-20","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-10-23","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-10-24","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":347},{"d":"2000-10-25","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":0},{"d":"2000-10-26","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":0},{"d":"2000-10-27","o":7.97,"h":7.97,"l":7.03,"c":7.03,"v":613},{"d":"2000-10-30","o":7.73,"h":7.73,"l":7.73,"c":7.73,"v":167},{"d":"2000-10-31","o":7.73,"h":7.73,"l":7.73,"c":7.73,"v":0},{"d":"2000-11-01","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":440},{"d":"2000-11-02","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":6613},{"d":"2000-11-03","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2000-11-06","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":333},{"d":"2000-11-07","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":333},{"d":"2000-11-08","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2000-11-09","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2000-11-10","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2000-11-13","o":7.97,"h":9.14,"l":7.97,"c":8.44,"v":2133},{"d":"2000-11-14","o":8.44,"h":9.38,"l":8.44,"c":8.91,"v":4513},{"d":"2000-11-15","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-11-16","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-11-17","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2000-11-20","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":33},{"d":"2000-11-21","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":333},{"d":"2000-11-22","o":8.44,"h":8.91,"l":8.44,"c":8.44,"v":16367},{"d":"2000-11-24","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2000-11-27","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":333},{"d":"2000-11-28","o":8.2,"h":8.44,"l":8.2,"c":8.44,"v":1333},{"d":"2000-11-29","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":200},{"d":"2000-11-30","o":8.91,"h":8.91,"l":8.2,"c":8.91,"v":5327},{"d":"2000-12-01","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":167},{"d":"2000-12-04","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":167},{"d":"2000-12-05","o":8.2,"h":8.91,"l":8.2,"c":8.91,"v":1400},{"d":"2000-12-06","o":8.91,"h":8.91,"l":8.44,"c":8.44,"v":3200},{"d":"2000-12-07","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":900},{"d":"2000-12-08","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":113},{"d":"2000-12-11","o":9.38,"h":9.61,"l":9.38,"c":9.61,"v":367},{"d":"2000-12-12","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":260},{"d":"2000-12-13","o":9.38,"h":10.31,"l":9.38,"c":10.31,"v":787},{"d":"2000-12-14","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":267},{"d":"2000-12-15","o":8.91,"h":9.38,"l":8.91,"c":9.38,"v":667},{"d":"2000-12-18","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2000-12-19","o":8.91,"h":9.38,"l":8.91,"c":9.38,"v":3827},{"d":"2000-12-20","o":8.91,"h":9.38,"l":8.91,"c":9.38,"v":120},{"d":"2000-12-21","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":340},{"d":"2000-12-22","o":8.91,"h":9.38,"l":8.91,"c":9.38,"v":2533},{"d":"2000-12-26","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2000-12-27","o":8.91,"h":9.38,"l":8.91,"c":8.91,"v":5207},{"d":"2000-12-28","o":8.91,"h":10.31,"l":8.91,"c":9.84,"v":4653},{"d":"2000-12-29","o":9.84,"h":9.84,"l":9.38,"c":9.38,"v":233},{"d":"2001-01-02","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2001-01-03","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2001-01-04","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2001-01-05","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2001-01-08","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2001-01-09","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2001-01-10","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":447},{"d":"2001-01-11","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":260},{"d":"2001-01-12","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2001-01-16","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2001-01-17","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2001-01-18","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2001-01-19","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":433},{"d":"2001-01-22","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2001-01-23","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":67},{"d":"2001-01-24","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":240},{"d":"2001-01-25","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":113},{"d":"2001-01-26","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":200},{"d":"2001-01-29","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":200},{"d":"2001-01-30","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2001-01-31","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2001-02-01","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":133},{"d":"2001-02-02","o":9.38,"h":9.38,"l":8.44,"c":8.44,"v":553},{"d":"2001-02-05","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":667},{"d":"2001-02-06","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2001-02-07","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":207},{"d":"2001-02-08","o":8.44,"h":9.14,"l":8.44,"c":8.91,"v":7933},{"d":"2001-02-09","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2001-02-12","o":9.38,"h":9.38,"l":8.91,"c":8.91,"v":2240},{"d":"2001-02-13","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2001-02-14","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2001-02-15","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":7},{"d":"2001-02-16","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2001-02-20","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2001-02-21","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2001-02-22","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":667},{"d":"2001-02-23","o":8.44,"h":8.91,"l":8.44,"c":8.44,"v":1000},{"d":"2001-02-26","o":8.91,"h":8.91,"l":8.44,"c":8.44,"v":713},{"d":"2001-02-27","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2001-02-28","o":8.44,"h":8.44,"l":8.44,"c":8.44,"v":0},{"d":"2001-03-01","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":13},{"d":"2001-03-02","o":8.44,"h":8.91,"l":8.44,"c":8.91,"v":1280},{"d":"2001-03-05","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2001-03-06","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2001-03-07","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2001-03-08","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2001-03-09","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2001-03-12","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2001-03-13","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2001-03-14","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2001-03-15","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":133},{"d":"2001-03-16","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2001-03-19","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2001-03-20","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2001-03-21","o":8.91,"h":8.91,"l":8.67,"c":8.67,"v":880},{"d":"2001-03-22","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"2001-03-23","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"2001-03-26","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":60},{"d":"2001-03-27","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":167},{"d":"2001-03-28","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":273},{"d":"2001-03-29","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"2001-03-30","o":8.67,"h":8.91,"l":8.67,"c":8.91,"v":333},{"d":"2001-04-02","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2001-04-03","o":8.67,"h":8.91,"l":8.67,"c":8.91,"v":347},{"d":"2001-04-04","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2001-04-05","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2001-04-06","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2001-04-09","o":8.55,"h":8.85,"l":8.55,"c":8.7,"v":1967},{"d":"2001-04-10","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2001-04-11","o":9.15,"h":9.15,"l":9.15,"c":9.15,"v":1233},{"d":"2001-04-12","o":9.15,"h":9.15,"l":9.15,"c":9.15,"v":0},{"d":"2001-04-16","o":8.7,"h":9.15,"l":8.7,"c":8.7,"v":387},{"d":"2001-04-17","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2001-04-18","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":200},{"d":"2001-04-19","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2001-04-20","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2001-04-23","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2001-04-24","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":327},{"d":"2001-04-25","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2001-04-26","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2001-04-27","o":9,"h":9.3,"l":8.7,"c":9.3,"v":4260},{"d":"2001-04-30","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2001-05-01","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2001-05-02","o":9.15,"h":9.15,"l":9.15,"c":9.15,"v":200},{"d":"2001-05-03","o":9.15,"h":9.15,"l":9.15,"c":9.15,"v":100},{"d":"2001-05-04","o":9.15,"h":9.15,"l":9.15,"c":9.15,"v":7},{"d":"2001-05-07","o":9.15,"h":9.15,"l":9.15,"c":9.15,"v":0},{"d":"2001-05-08","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":167},{"d":"2001-05-09","o":9.15,"h":9.15,"l":9.15,"c":9.15,"v":333},{"d":"2001-05-10","o":9.15,"h":9.15,"l":9.15,"c":9.15,"v":167},{"d":"2001-05-11","o":9.15,"h":9.15,"l":9.15,"c":9.15,"v":0},{"d":"2001-05-14","o":9.15,"h":9.15,"l":9,"c":9,"v":667},{"d":"2001-05-15","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2001-05-16","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2001-05-17","o":9,"h":9,"l":9,"c":9,"v":333},{"d":"2001-05-18","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2001-05-21","o":9,"h":9,"l":9,"c":9,"v":7},{"d":"2001-05-22","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2001-05-23","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2001-05-24","o":9,"h":9,"l":9,"c":9,"v":333},{"d":"2001-05-25","o":9,"h":9.75,"l":9,"c":9.75,"v":733},{"d":"2001-05-29","o":9,"h":9,"l":9,"c":9,"v":13},{"d":"2001-05-30","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2001-05-31","o":9,"h":9,"l":9,"c":9,"v":67},{"d":"2001-06-01","o":9.15,"h":9.15,"l":9.15,"c":9.15,"v":9233},{"d":"2001-06-04","o":9.15,"h":9.15,"l":9.15,"c":9.15,"v":0},{"d":"2001-06-05","o":9.15,"h":9.15,"l":9.15,"c":9.15,"v":0},{"d":"2001-06-06","o":9.15,"h":9.15,"l":9.15,"c":9.15,"v":0},{"d":"2001-06-07","o":9.15,"h":9.15,"l":9.15,"c":9.15,"v":0},{"d":"2001-06-08","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":307},{"d":"2001-06-11","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2001-06-12","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":267},{"d":"2001-06-13","o":9.45,"h":9.75,"l":9.45,"c":9.75,"v":667},{"d":"2001-06-14","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2001-06-15","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2001-06-18","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2001-06-19","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2001-06-20","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2001-06-21","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2001-06-22","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2001-06-25","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2001-06-26","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":333},{"d":"2001-06-27","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2001-06-28","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2001-06-29","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2001-07-02","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":27},{"d":"2001-07-03","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2001-07-05","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2001-07-06","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2001-07-09","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2001-07-10","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":600},{"d":"2001-07-11","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2001-07-12","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2001-07-13","o":8.7,"h":8.7,"l":7.8,"c":7.8,"v":4933},{"d":"2001-07-16","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":67},{"d":"2001-07-17","o":7.95,"h":7.95,"l":7.65,"c":7.65,"v":13},{"d":"2001-07-18","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":0},{"d":"2001-07-19","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":0},{"d":"2001-07-20","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":0},{"d":"2001-07-23","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":0},{"d":"2001-07-24","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":0},{"d":"2001-07-25","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":267},{"d":"2001-07-26","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":0},{"d":"2001-07-27","o":7.65,"h":7.95,"l":7.65,"c":7.65,"v":493},{"d":"2001-07-30","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":787},{"d":"2001-07-31","o":7.65,"h":7.8,"l":7.65,"c":7.8,"v":1140},{"d":"2001-08-01","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":267},{"d":"2001-08-02","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":133},{"d":"2001-08-03","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":1247},{"d":"2001-08-06","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":0},{"d":"2001-08-07","o":7.65,"h":7.8,"l":7.65,"c":7.65,"v":2113},{"d":"2001-08-08","o":7.65,"h":7.95,"l":7.65,"c":7.8,"v":1967},{"d":"2001-08-09","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2001-08-10","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2001-08-13","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":567},{"d":"2001-08-14","o":7.65,"h":8.4,"l":7.65,"c":8.4,"v":1867},{"d":"2001-08-15","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2001-08-16","o":7.65,"h":7.95,"l":7.65,"c":7.95,"v":1333},{"d":"2001-08-17","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":133},{"d":"2001-08-20","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":7},{"d":"2001-08-21","o":7.95,"h":7.95,"l":7.65,"c":7.65,"v":2493},{"d":"2001-08-22","o":7.65,"h":7.8,"l":7.2,"c":7.2,"v":1600},{"d":"2001-08-23","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2001-08-24","o":7.35,"h":7.5,"l":7.05,"c":7.5,"v":1500},{"d":"2001-08-27","o":7.2,"h":7.95,"l":7.05,"c":7.05,"v":2067},{"d":"2001-08-28","o":7.05,"h":7.95,"l":7.05,"c":7.05,"v":1300},{"d":"2001-08-29","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2001-08-30","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":67},{"d":"2001-08-31","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2001-09-04","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2001-09-05","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2001-09-06","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2001-09-07","o":7.2,"h":7.5,"l":7.2,"c":7.5,"v":3000},{"d":"2001-09-10","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":133},{"d":"2001-09-17","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":15640},{"d":"2001-09-18","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2001-09-19","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2001-09-20","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2001-09-21","o":7.05,"h":7.5,"l":7.05,"c":7.5,"v":3060},{"d":"2001-09-24","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2001-09-25","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2001-09-26","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2001-09-27","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2001-09-28","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2001-10-01","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2001-10-02","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2001-10-03","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2001-10-04","o":6.9,"h":6.9,"l":6.75,"c":6.75,"v":667},{"d":"2001-10-05","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2001-10-08","o":7.2,"h":7.2,"l":4.65,"c":4.65,"v":2213},{"d":"2001-10-09","o":4,"h":4,"l":4,"c":4,"v":900},{"d":"2001-10-10","o":4,"h":4,"l":3.5,"c":4,"v":2200},{"d":"2001-10-11","o":3.99,"h":4,"l":3.99,"c":4,"v":1400},{"d":"2001-10-12","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2001-10-15","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2001-10-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":500},{"d":"2001-10-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-10-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-10-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-10-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-10-23","o":4,"h":4.2,"l":3.9,"c":4,"v":6300},{"d":"2001-10-24","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2001-10-25","o":4,"h":4.5,"l":4,"c":4.5,"v":1600},{"d":"2001-10-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-10-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-10-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-10-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-11-01","o":4,"h":4,"l":4,"c":4,"v":13100},{"d":"2001-11-02","o":4.25,"h":4.25,"l":4,"c":4,"v":700},{"d":"2001-11-05","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2001-11-06","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2001-11-07","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2001-11-08","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2001-11-09","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2001-11-12","o":4.25,"h":4.25,"l":4.05,"c":4.05,"v":1500},{"d":"2001-11-13","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":500},{"d":"2001-11-14","o":4.05,"h":4.06,"l":4.05,"c":4.06,"v":500},{"d":"2001-11-15","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":0},{"d":"2001-11-16","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":0},{"d":"2001-11-19","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":0},{"d":"2001-11-20","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":0},{"d":"2001-11-21","o":4.1,"h":4.5,"l":4.05,"c":4.15,"v":6500},{"d":"2001-11-23","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2001-11-26","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":100},{"d":"2001-11-27","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":500},{"d":"2001-11-28","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2001-11-29","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":1500},{"d":"2001-11-30","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2001-12-03","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2001-12-04","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2001-12-05","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":600},{"d":"2001-12-06","o":5,"h":5,"l":4.85,"c":4.85,"v":1000},{"d":"2001-12-07","o":4.85,"h":4.85,"l":4.85,"c":4.85,"v":0},{"d":"2001-12-10","o":4.95,"h":4.96,"l":4.95,"c":4.96,"v":1000},{"d":"2001-12-11","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"2001-12-12","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":800},{"d":"2001-12-13","o":5,"h":5.1,"l":5,"c":5.1,"v":2100},{"d":"2001-12-14","o":5,"h":5,"l":5,"c":5,"v":1000},{"d":"2001-12-17","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2001-12-18","o":5,"h":5,"l":5,"c":5,"v":100},{"d":"2001-12-19","o":5.25,"h":5.25,"l":5,"c":5,"v":1600},{"d":"2001-12-20","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2001-12-21","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2001-12-24","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":800},{"d":"2001-12-26","o":6,"h":6,"l":5.4,"c":5.4,"v":5900},{"d":"2001-12-27","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2001-12-28","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2001-12-31","o":5.4,"h":6,"l":5.4,"c":6,"v":1900},{"d":"2002-01-02","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2002-01-03","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2002-01-04","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2002-01-07","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2002-01-08","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2002-01-09","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2002-01-10","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2002-01-11","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2002-01-14","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2002-01-15","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2002-01-16","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2002-01-17","o":6,"h":6.2,"l":6,"c":6.2,"v":1000},{"d":"2002-01-18","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2002-01-22","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2002-01-23","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2002-01-24","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2002-01-25","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2002-01-28","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2002-01-29","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2002-01-30","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2002-01-31","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2002-02-01","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2002-02-04","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2002-02-05","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2002-02-06","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2002-02-07","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2002-02-08","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":100},{"d":"2002-02-11","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2002-02-12","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2002-02-13","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2002-02-14","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2002-02-15","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2002-02-19","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2002-02-20","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2002-02-21","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2002-02-22","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":600},{"d":"2002-02-25","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2002-02-26","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2002-02-27","o":5.3,"h":5.3,"l":5.25,"c":5.25,"v":700},{"d":"2002-02-28","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2002-03-01","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2002-03-04","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2002-03-05","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2002-03-06","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":700},{"d":"2002-03-07","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":100},{"d":"2002-03-08","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2002-03-11","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2002-03-12","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2002-03-13","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2002-03-14","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2002-03-15","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2002-03-18","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2002-03-19","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":100},{"d":"2002-03-20","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2002-03-21","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2002-03-22","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2002-03-25","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2002-03-26","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":2000},{"d":"2002-03-27","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2002-03-28","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2002-04-01","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2002-04-02","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2002-04-03","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2002-04-04","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2002-04-05","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2002-04-08","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2002-04-09","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2002-04-10","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":100},{"d":"2002-04-11","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":0},{"d":"2002-04-12","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":0},{"d":"2002-04-15","o":5.25,"h":5.25,"l":5.01,"c":5.01,"v":1500},{"d":"2002-04-16","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":0},{"d":"2002-04-17","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":0},{"d":"2002-04-18","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":0},{"d":"2002-04-19","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":0},{"d":"2002-04-22","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":0},{"d":"2002-04-23","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":0},{"d":"2002-04-24","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":0},{"d":"2002-04-25","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":0},{"d":"2002-04-26","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":0},{"d":"2002-04-29","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":500},{"d":"2002-04-30","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":0},{"d":"2002-05-01","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":0},{"d":"2002-05-02","o":5.25,"h":5.25,"l":5.01,"c":5.01,"v":1100},{"d":"2002-05-03","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":0},{"d":"2002-05-06","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":100},{"d":"2002-05-07","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":0},{"d":"2002-05-08","o":5.01,"h":5.01,"l":5,"c":5,"v":4200},{"d":"2002-05-09","o":5,"h":5,"l":5,"c":5,"v":100},{"d":"2002-05-10","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2002-05-13","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2002-05-14","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2002-05-15","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2002-05-16","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":200},{"d":"2002-05-17","o":5,"h":5,"l":5,"c":5,"v":200},{"d":"2002-05-20","o":4.95,"h":5,"l":4.95,"c":5,"v":3600},{"d":"2002-05-21","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2002-05-22","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2002-05-23","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":200},{"d":"2002-05-24","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1000},{"d":"2002-05-28","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":200},{"d":"2002-05-29","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2002-05-30","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2002-05-31","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2002-06-03","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":100},{"d":"2002-06-04","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2002-06-05","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":100},{"d":"2002-06-06","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2002-06-07","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2002-06-10","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2002-06-11","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2002-06-12","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":19100},{"d":"2002-06-13","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":2000},{"d":"2002-06-14","o":5.25,"h":5.45,"l":5.25,"c":5.45,"v":1200},{"d":"2002-06-17","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":2500},{"d":"2002-06-18","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":600},{"d":"2002-06-19","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2002-06-20","o":4.95,"h":5,"l":4.95,"c":5,"v":5900},{"d":"2002-06-21","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2002-06-24","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2002-06-25","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2002-06-26","o":5,"h":5,"l":5,"c":5,"v":2800},{"d":"2002-06-27","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2002-06-28","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2002-07-01","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2002-07-02","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":1300},{"d":"2002-07-03","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":300},{"d":"2002-07-05","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2002-07-08","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2002-07-09","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2002-07-10","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2002-07-11","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2002-07-12","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":200},{"d":"2002-07-15","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2002-07-16","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2002-07-17","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2002-07-18","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2002-07-19","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2002-07-22","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2002-07-23","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2002-07-24","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2002-07-25","o":5,"h":5,"l":5,"c":5,"v":300},{"d":"2002-07-26","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2002-07-29","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":100},{"d":"2002-07-30","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2002-07-31","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2002-08-01","o":4.95,"h":5,"l":4.95,"c":5,"v":4400},{"d":"2002-08-02","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":100},{"d":"2002-08-05","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2002-08-06","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2002-08-07","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2002-08-08","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2002-08-09","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2002-08-12","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2002-08-13","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2002-08-14","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2002-08-15","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2002-08-16","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":100},{"d":"2002-08-19","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2002-08-20","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":100},{"d":"2002-08-21","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2002-08-22","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2002-08-23","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2002-08-26","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2002-08-27","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2002-08-28","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2002-08-29","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2002-08-30","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2002-09-03","o":4.75,"h":4.8,"l":4.75,"c":4.8,"v":2200},{"d":"2002-09-04","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":1500},{"d":"2002-09-05","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":1500},{"d":"2002-09-06","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":0},{"d":"2002-09-09","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":0},{"d":"2002-09-10","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":0},{"d":"2002-09-11","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":0},{"d":"2002-09-12","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":0},{"d":"2002-09-13","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":0},{"d":"2002-09-16","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":0},{"d":"2002-09-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":700},{"d":"2002-09-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2002-09-19","o":4.45,"h":4.45,"l":4.25,"c":4.25,"v":500},{"d":"2002-09-20","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2002-09-23","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":200},{"d":"2002-09-24","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2002-09-25","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2002-09-26","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2002-09-27","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2002-09-30","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2002-10-01","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2002-10-02","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2002-10-03","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":100},{"d":"2002-10-04","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":0},{"d":"2002-10-07","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":0},{"d":"2002-10-08","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":0},{"d":"2002-10-09","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":200},{"d":"2002-10-10","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":500},{"d":"2002-10-11","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":1000},{"d":"2002-10-14","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2002-10-15","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2002-10-16","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2002-10-17","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2002-10-18","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"2002-10-21","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":700},{"d":"2002-10-22","o":4.15,"h":4.15,"l":4.05,"c":4.05,"v":2500},{"d":"2002-10-23","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2002-10-24","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2002-10-25","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2002-10-28","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2002-10-29","o":4,"h":4,"l":4,"c":4,"v":300},{"d":"2002-10-30","o":4,"h":4,"l":3.5,"c":3.5,"v":900},{"d":"2002-10-31","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2002-11-01","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2002-11-04","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2002-11-05","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2002-11-06","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2002-11-07","o":3.25,"h":3.25,"l":3.2,"c":3.2,"v":1400},{"d":"2002-11-08","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2002-11-11","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2002-11-12","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2002-11-13","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2002-11-14","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2002-11-15","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2002-11-18","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2002-11-19","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":2000},{"d":"2002-11-20","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-11-21","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-11-22","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-11-25","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":5000},{"d":"2002-11-26","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-11-27","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-11-29","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":2700},{"d":"2002-12-02","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2002-12-03","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2002-12-04","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2002-12-05","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2002-12-06","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2002-12-09","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2002-12-10","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2002-12-11","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2002-12-12","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":2500},{"d":"2002-12-13","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2002-12-16","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":4000},{"d":"2002-12-17","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"2002-12-18","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"2002-12-19","o":3.3,"h":3.31,"l":3.3,"c":3.31,"v":27600},{"d":"2002-12-20","o":3.34,"h":3.34,"l":3.34,"c":3.34,"v":800},{"d":"2002-12-23","o":3.34,"h":3.34,"l":3.34,"c":3.34,"v":0},{"d":"2002-12-24","o":3.34,"h":3.34,"l":3.34,"c":3.34,"v":7000},{"d":"2002-12-26","o":3.34,"h":3.34,"l":3.34,"c":3.34,"v":0},{"d":"2002-12-27","o":3.34,"h":3.34,"l":3.34,"c":3.34,"v":0},{"d":"2002-12-30","o":3.4,"h":3.5,"l":3.34,"c":3.5,"v":1300},{"d":"2002-12-31","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2003-01-02","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2003-01-03","o":4,"h":7.25,"l":4,"c":7,"v":77100},{"d":"2003-01-06","o":7,"h":7.15,"l":6.5,"c":6.5,"v":8500},{"d":"2003-01-07","o":6.5,"h":6.65,"l":6.5,"c":6.65,"v":15200},{"d":"2003-01-08","o":6.75,"h":6.95,"l":6.75,"c":6.95,"v":4300},{"d":"2003-01-09","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2003-01-10","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":1000},{"d":"2003-01-13","o":7,"h":7,"l":7,"c":7,"v":500},{"d":"2003-01-14","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2003-01-15","o":7.5,"h":7.5,"l":7.4,"c":7.5,"v":1900},{"d":"2003-01-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2003-01-17","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2003-01-21","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2003-01-22","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2003-01-23","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2003-01-24","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2003-01-27","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2003-01-28","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2003-01-29","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":500},{"d":"2003-01-30","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":0},{"d":"2003-01-31","o":7.4,"h":7.5,"l":7.4,"c":7.5,"v":300},{"d":"2003-02-03","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2003-02-04","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2003-02-05","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":11300},{"d":"2003-02-06","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2003-02-07","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2003-02-10","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2003-02-11","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2003-02-12","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2003-02-13","o":7.25,"h":7.25,"l":7,"c":7,"v":5400},{"d":"2003-02-14","o":7,"h":7.03,"l":7,"c":7.03,"v":2000},{"d":"2003-02-18","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":0},{"d":"2003-02-19","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":0},{"d":"2003-02-20","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":0},{"d":"2003-02-21","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":0},{"d":"2003-02-24","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":0},{"d":"2003-02-25","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":0},{"d":"2003-02-26","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":0},{"d":"2003-02-27","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":0},{"d":"2003-02-28","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":0},{"d":"2003-03-03","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":0},{"d":"2003-03-04","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":0},{"d":"2003-03-05","o":6.75,"h":6.8,"l":6.75,"c":6.76,"v":2000},{"d":"2003-03-06","o":6.55,"h":6.55,"l":6.5,"c":6.5,"v":3000},{"d":"2003-03-07","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-03-10","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-03-11","o":6.35,"h":6.4,"l":6.35,"c":6.35,"v":4900},{"d":"2003-03-12","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":200},{"d":"2003-03-13","o":6.4,"h":6.4,"l":6.35,"c":6.35,"v":3400},{"d":"2003-03-14","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2003-03-17","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":500},{"d":"2003-03-18","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":1000},{"d":"2003-03-19","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2003-03-20","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2003-03-21","o":6.65,"h":6.75,"l":6.6,"c":6.75,"v":2400},{"d":"2003-03-24","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":100},{"d":"2003-03-25","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-03-26","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-03-27","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-03-28","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-03-31","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-04-01","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-04-02","o":7.2,"h":7.2,"l":6.6,"c":6.6,"v":900},{"d":"2003-04-03","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-04-04","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-04-07","o":6.9,"h":6.9,"l":6.6,"c":6.6,"v":200},{"d":"2003-04-08","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-04-09","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-04-10","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-04-11","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-04-14","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-04-15","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-04-16","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-04-17","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-04-21","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-04-22","o":6.8,"h":7.25,"l":6.6,"c":6.6,"v":1700},{"d":"2003-04-23","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-04-24","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-04-25","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-04-28","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-04-29","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-04-30","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-05-01","o":8,"h":8,"l":8,"c":8,"v":300},{"d":"2003-05-02","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2003-05-05","o":8,"h":8,"l":8,"c":8,"v":100},{"d":"2003-05-06","o":8,"h":8,"l":8,"c":8,"v":200},{"d":"2003-05-07","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2003-05-08","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2003-05-09","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2003-05-12","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2003-05-13","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2003-05-14","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":2200},{"d":"2003-05-15","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-05-16","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":200},{"d":"2003-05-19","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-05-20","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-05-21","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-05-22","o":8,"h":8,"l":8,"c":8,"v":1200},{"d":"2003-05-23","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":100},{"d":"2003-05-27","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-05-28","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-05-29","o":8,"h":8,"l":8,"c":8,"v":200},{"d":"2003-05-30","o":8,"h":8,"l":8,"c":8,"v":200},{"d":"2003-06-02","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2003-06-03","o":8,"h":8,"l":8,"c":8,"v":500},{"d":"2003-06-04","o":7.75,"h":8,"l":7.75,"c":8,"v":700},{"d":"2003-06-05","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2003-06-06","o":7.75,"h":8,"l":7.75,"c":8,"v":600},{"d":"2003-06-09","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2003-06-10","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2003-06-11","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2003-06-12","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":500},{"d":"2003-06-13","o":7.9,"h":8,"l":7.9,"c":8,"v":1000},{"d":"2003-06-16","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2003-06-17","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":1600},{"d":"2003-06-18","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":500},{"d":"2003-06-19","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2003-06-20","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2003-06-23","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2003-06-24","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2003-06-25","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2003-06-26","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2003-06-27","o":7.86,"h":7.86,"l":7.86,"c":7.86,"v":2600},{"d":"2003-06-30","o":7.86,"h":7.86,"l":7.86,"c":7.86,"v":0},{"d":"2003-07-01","o":7.86,"h":7.86,"l":7.86,"c":7.86,"v":0},{"d":"2003-07-02","o":7.86,"h":7.86,"l":7.86,"c":7.86,"v":0},{"d":"2003-07-03","o":7.86,"h":7.86,"l":7.86,"c":7.86,"v":0},{"d":"2003-07-07","o":7.86,"h":7.86,"l":7.86,"c":7.86,"v":0},{"d":"2003-07-08","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":500},{"d":"2003-07-09","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2003-07-10","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2003-07-11","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2003-07-14","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2003-07-15","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2003-07-16","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2003-07-17","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2003-07-18","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":1100},{"d":"2003-07-21","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2003-07-22","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2003-07-23","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2003-07-24","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2003-07-25","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2003-07-28","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2003-07-29","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2003-07-30","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2003-07-31","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2003-08-01","o":7.75,"h":8.01,"l":7.75,"c":8.01,"v":200},{"d":"2003-08-04","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2003-08-05","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2003-08-06","o":8.49,"h":8.49,"l":8.48,"c":8.48,"v":1500},{"d":"2003-08-07","o":8.48,"h":8.48,"l":8.48,"c":8.48,"v":0},{"d":"2003-08-08","o":8.48,"h":8.48,"l":8.48,"c":8.48,"v":0},{"d":"2003-08-11","o":8.48,"h":8.48,"l":8.48,"c":8.48,"v":0},{"d":"2003-08-12","o":8.49,"h":8.49,"l":8.49,"c":8.49,"v":400},{"d":"2003-08-13","o":7.75,"h":8.01,"l":7.75,"c":8.01,"v":400},{"d":"2003-08-14","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2003-08-15","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2003-08-18","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2003-08-19","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":100},{"d":"2003-08-20","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-08-21","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-08-22","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-08-25","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-08-26","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-08-27","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-08-28","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-08-29","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-09-02","o":8.48,"h":8.48,"l":8.48,"c":8.48,"v":600},{"d":"2003-09-03","o":8.55,"h":8.55,"l":8.55,"c":8.55,"v":200},{"d":"2003-09-04","o":8.49,"h":8.49,"l":8.49,"c":8.49,"v":1200},{"d":"2003-09-05","o":8.4,"h":8.4,"l":8.25,"c":8.25,"v":900},{"d":"2003-09-08","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2003-09-09","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2003-09-10","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2003-09-11","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2003-09-12","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2003-09-15","o":8,"h":8,"l":8,"c":8,"v":100},{"d":"2003-09-16","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2003-09-17","o":8,"h":8.01,"l":8,"c":8.01,"v":200},{"d":"2003-09-18","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2003-09-19","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2003-09-22","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2003-09-23","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2003-09-24","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2003-09-25","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2003-09-26","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2003-09-29","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2003-09-30","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2003-10-01","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2003-10-02","o":8.49,"h":8.49,"l":8,"c":8,"v":2000},{"d":"2003-10-03","o":7.8,"h":8,"l":7.8,"c":7.95,"v":1000},{"d":"2003-10-06","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":0},{"d":"2003-10-07","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":0},{"d":"2003-10-08","o":7.8,"h":7.95,"l":7.8,"c":7.95,"v":1000},{"d":"2003-10-09","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":0},{"d":"2003-10-10","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":100},{"d":"2003-10-13","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2003-10-14","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2003-10-15","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":300},{"d":"2003-10-16","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2003-10-17","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":300},{"d":"2003-10-20","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2003-10-21","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":4500},{"d":"2003-10-22","o":7.32,"h":7.32,"l":7,"c":7.25,"v":4000},{"d":"2003-10-23","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2003-10-24","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":700},{"d":"2003-10-27","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-10-28","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-10-29","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-10-30","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-10-31","o":6.6,"h":7,"l":6.6,"c":7,"v":1200},{"d":"2003-11-03","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2003-11-04","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2003-11-05","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2003-11-06","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2003-11-07","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2003-11-10","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2003-11-11","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2003-11-12","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2003-11-13","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":700},{"d":"2003-11-14","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2003-11-17","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2003-11-18","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2003-11-19","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":500},{"d":"2003-11-20","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-11-21","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-11-24","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-11-25","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":200},{"d":"2003-11-26","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2003-11-28","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2003-12-01","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2003-12-02","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2003-12-03","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2003-12-04","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2003-12-05","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":200},{"d":"2003-12-08","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2003-12-09","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2003-12-10","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":1300},{"d":"2003-12-11","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2003-12-12","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2003-12-15","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2003-12-16","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2003-12-17","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2003-12-18","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2003-12-19","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2003-12-22","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2003-12-23","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2003-12-24","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":100},{"d":"2003-12-26","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2003-12-29","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":200},{"d":"2003-12-30","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2003-12-31","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-01-02","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-01-05","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":1400},{"d":"2004-01-06","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-01-07","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-01-08","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-01-09","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-01-12","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-01-13","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-01-14","o":6.91,"h":6.98,"l":6.91,"c":6.98,"v":500},{"d":"2004-01-15","o":6.98,"h":6.98,"l":6.98,"c":6.98,"v":0},{"d":"2004-01-16","o":6.98,"h":6.98,"l":6.98,"c":6.98,"v":0},{"d":"2004-01-20","o":6.98,"h":6.98,"l":6.98,"c":6.98,"v":0},{"d":"2004-01-21","o":6.98,"h":6.98,"l":6.98,"c":6.98,"v":0},{"d":"2004-01-22","o":6.98,"h":6.98,"l":6.98,"c":6.98,"v":0},{"d":"2004-01-23","o":6.98,"h":6.98,"l":6.98,"c":6.98,"v":0},{"d":"2004-01-26","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":2000},{"d":"2004-01-27","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-01-28","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-01-29","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-01-30","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":600},{"d":"2004-02-02","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-02-03","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":2000},{"d":"2004-02-04","o":6.91,"h":7.25,"l":6.91,"c":7.25,"v":200},{"d":"2004-02-05","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2004-02-06","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":200},{"d":"2004-02-09","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2004-02-10","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":500},{"d":"2004-02-11","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2004-02-12","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2004-02-13","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":200},{"d":"2004-02-17","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-02-18","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-02-19","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-02-20","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-02-23","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-02-24","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-02-25","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-02-26","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-02-27","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-03-01","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-03-02","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2004-03-03","o":6.91,"h":7.25,"l":6.91,"c":7.25,"v":500},{"d":"2004-03-04","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2004-03-05","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2004-03-08","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2004-03-09","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2004-03-10","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2004-03-11","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2004-03-12","o":7.75,"h":7.75,"l":7.25,"c":7.25,"v":1800},{"d":"2004-03-15","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2004-03-16","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2004-03-17","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2004-03-18","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":1500},{"d":"2004-03-19","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2004-03-22","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2004-03-23","o":7,"h":7.01,"l":7,"c":7.01,"v":300},{"d":"2004-03-24","o":7,"h":7.01,"l":7,"c":7.01,"v":1000},{"d":"2004-03-25","o":7.01,"h":7.01,"l":7.01,"c":7.01,"v":0},{"d":"2004-03-26","o":7.01,"h":7.01,"l":7.01,"c":7.01,"v":0},{"d":"2004-03-29","o":7.01,"h":7.01,"l":7.01,"c":7.01,"v":0},{"d":"2004-03-30","o":7.01,"h":7.01,"l":7.01,"c":7.01,"v":0},{"d":"2004-03-31","o":7.01,"h":7.01,"l":7.01,"c":7.01,"v":0},{"d":"2004-04-01","o":7.01,"h":7.01,"l":7.01,"c":7.01,"v":0},{"d":"2004-04-02","o":7.01,"h":7.01,"l":7.01,"c":7.01,"v":0},{"d":"2004-04-05","o":7.01,"h":7.01,"l":7.01,"c":7.01,"v":0},{"d":"2004-04-06","o":7.01,"h":7.01,"l":7.01,"c":7.01,"v":0},{"d":"2004-04-07","o":7.01,"h":7.01,"l":7.01,"c":7.01,"v":0},{"d":"2004-04-08","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":5600},{"d":"2004-04-12","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":0},{"d":"2004-04-13","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":0},{"d":"2004-04-14","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":0},{"d":"2004-04-15","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":0},{"d":"2004-04-16","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":0},{"d":"2004-04-19","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":0},{"d":"2004-04-20","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":0},{"d":"2004-04-21","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":0},{"d":"2004-04-22","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":0},{"d":"2004-04-23","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":0},{"d":"2004-04-26","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":0},{"d":"2004-04-27","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":0},{"d":"2004-04-28","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1000},{"d":"2004-04-29","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2004-04-30","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2004-05-03","o":7,"h":7,"l":7,"c":7,"v":400},{"d":"2004-05-04","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2004-05-05","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2004-05-06","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2004-05-07","o":7,"h":7.01,"l":6.95,"c":6.95,"v":3800},{"d":"2004-05-10","o":6.8,"h":6.8,"l":6.25,"c":6.25,"v":7400},{"d":"2004-05-11","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2004-05-12","o":6.12,"h":6.13,"l":5.75,"c":5.75,"v":9500},{"d":"2004-05-13","o":5.75,"h":6.55,"l":5.75,"c":6.55,"v":13800},{"d":"2004-05-14","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2004-05-17","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2004-05-18","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2004-05-19","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2004-05-20","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2004-05-21","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2004-05-24","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2004-05-25","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2004-05-26","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2004-05-27","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2004-05-28","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2004-06-01","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2004-06-02","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2004-06-03","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2004-06-04","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2004-06-07","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2004-06-08","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2004-06-09","o":6,"h":6.02,"l":6,"c":6.02,"v":800},{"d":"2004-06-10","o":6,"h":6,"l":6,"c":6,"v":200},{"d":"2004-06-14","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2004-06-15","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2004-06-16","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2004-06-17","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2004-06-18","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2004-06-21","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2004-06-22","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2004-06-23","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2004-06-24","o":6,"h":6.02,"l":6,"c":6.02,"v":3600},{"d":"2004-06-25","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":0},{"d":"2004-06-28","o":6,"h":6.03,"l":6,"c":6.03,"v":5000},{"d":"2004-06-29","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":0},{"d":"2004-06-30","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":0},{"d":"2004-07-01","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":0},{"d":"2004-07-02","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":0},{"d":"2004-07-06","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":0},{"d":"2004-07-07","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":0},{"d":"2004-07-08","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":0},{"d":"2004-07-09","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":0},{"d":"2004-07-12","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":0},{"d":"2004-07-13","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":0},{"d":"2004-07-14","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":0},{"d":"2004-07-15","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":0},{"d":"2004-07-16","o":7,"h":7,"l":7,"c":7,"v":500},{"d":"2004-07-19","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2004-07-20","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2004-07-21","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":300},{"d":"2004-07-22","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":2000},{"d":"2004-07-23","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2004-07-26","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2004-07-27","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2004-07-28","o":6.5,"h":6.52,"l":6.5,"c":6.5,"v":5500},{"d":"2004-07-29","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2004-07-30","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2004-08-02","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2004-08-03","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2004-08-04","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2004-08-05","o":6.5,"h":6.52,"l":6.5,"c":6.52,"v":2300},{"d":"2004-08-06","o":6.52,"h":6.52,"l":6.52,"c":6.52,"v":0},{"d":"2004-08-09","o":6.52,"h":6.52,"l":6.52,"c":6.52,"v":0},{"d":"2004-08-10","o":6.52,"h":6.52,"l":6.52,"c":6.52,"v":0},{"d":"2004-08-11","o":6.52,"h":6.52,"l":6.52,"c":6.52,"v":0},{"d":"2004-08-12","o":6.52,"h":6.52,"l":6.52,"c":6.52,"v":0},{"d":"2004-08-13","o":6.52,"h":6.52,"l":6,"c":6,"v":2400},{"d":"2004-08-16","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2004-08-17","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":500},{"d":"2004-08-18","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2004-08-19","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2004-08-20","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2004-08-23","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2004-08-24","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2004-08-25","o":6.15,"h":6.15,"l":6,"c":6.15,"v":4400},{"d":"2004-08-26","o":6,"h":6,"l":6,"c":6,"v":700},{"d":"2004-08-27","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2004-08-30","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2004-08-31","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2004-09-01","o":6.6,"h":6.6,"l":6.5,"c":6.5,"v":1500},{"d":"2004-09-02","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":300},{"d":"2004-09-03","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2004-09-07","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2004-09-08","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2004-09-09","o":6.55,"h":6.55,"l":6.5,"c":6.5,"v":900},{"d":"2004-09-10","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2004-09-13","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":1000},{"d":"2004-09-14","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2004-09-15","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2004-09-16","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2004-09-17","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2004-09-20","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2004-09-21","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2004-09-22","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2004-09-23","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2004-09-24","o":5.85,"h":6,"l":5.85,"c":6,"v":600},{"d":"2004-09-27","o":6.25,"h":6.55,"l":6,"c":6.55,"v":5500},{"d":"2004-09-28","o":6.55,"h":6.55,"l":6.5,"c":6.5,"v":4500},{"d":"2004-09-29","o":6.55,"h":6.55,"l":6.5,"c":6.55,"v":1900},{"d":"2004-09-30","o":6.55,"h":6.55,"l":6.5,"c":6.5,"v":1000},{"d":"2004-10-01","o":6.55,"h":6.55,"l":6.5,"c":6.5,"v":500},{"d":"2004-10-04","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2004-10-05","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2004-10-06","o":6.25,"h":6.25,"l":6.15,"c":6.15,"v":1700},{"d":"2004-10-07","o":5.7,"h":6.1,"l":5.7,"c":5.7,"v":1900},{"d":"2004-10-08","o":5.65,"h":6,"l":5.64,"c":6,"v":9400},{"d":"2004-10-11","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":200},{"d":"2004-10-12","o":6.55,"h":6.55,"l":6.2,"c":6.2,"v":700},{"d":"2004-10-13","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":500},{"d":"2004-10-14","o":5.63,"h":5.66,"l":5.63,"c":5.66,"v":1200},{"d":"2004-10-15","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-10-18","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-10-19","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-10-20","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-10-21","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-10-22","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-10-25","o":5.63,"h":5.63,"l":5.63,"c":5.63,"v":300},{"d":"2004-10-26","o":5.63,"h":5.63,"l":5.63,"c":5.63,"v":0},{"d":"2004-10-27","o":5.63,"h":5.63,"l":5.63,"c":5.63,"v":0},{"d":"2004-10-28","o":5.63,"h":5.63,"l":5.63,"c":5.63,"v":0},{"d":"2004-10-29","o":5.63,"h":5.63,"l":5.63,"c":5.63,"v":0},{"d":"2004-11-01","o":5.63,"h":5.66,"l":5.63,"c":5.66,"v":600},{"d":"2004-11-02","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-11-03","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-11-04","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-11-05","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-11-08","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-11-09","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-11-10","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-11-11","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-11-12","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-11-15","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-11-16","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-11-17","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-11-18","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-11-19","o":6,"h":6,"l":5.65,"c":5.66,"v":2400},{"d":"2004-11-22","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":200},{"d":"2004-11-23","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2004-11-24","o":6.3,"h":6.3,"l":5.65,"c":5.65,"v":800},{"d":"2004-11-26","o":6.5,"h":6.5,"l":6.45,"c":6.45,"v":1000},{"d":"2004-11-29","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":0},{"d":"2004-11-30","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":0},{"d":"2004-12-01","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":0},{"d":"2004-12-02","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":0},{"d":"2004-12-03","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":0},{"d":"2004-12-06","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":200},{"d":"2004-12-07","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2004-12-08","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2004-12-09","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":200},{"d":"2004-12-10","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2004-12-13","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2004-12-14","o":6.13,"h":6.13,"l":5.65,"c":5.65,"v":800},{"d":"2004-12-15","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":200},{"d":"2004-12-16","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2004-12-17","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2004-12-20","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":1000},{"d":"2004-12-21","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2004-12-22","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2004-12-23","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2004-12-27","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2004-12-28","o":5.63,"h":5.66,"l":5.63,"c":5.66,"v":3100},{"d":"2004-12-29","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-12-30","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-12-31","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2005-01-03","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2005-01-04","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2005-01-05","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":1000},{"d":"2005-01-06","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2005-01-07","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":300},{"d":"2005-01-10","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2005-01-11","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2005-01-12","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2005-01-13","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2005-01-14","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2005-01-18","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2005-01-19","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2005-01-20","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2005-01-21","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2005-01-24","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2005-01-25","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2005-01-26","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2005-01-27","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2005-01-28","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2005-01-31","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2005-02-01","o":6,"h":6.12,"l":6,"c":6.12,"v":1800},{"d":"2005-02-02","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":0},{"d":"2005-02-03","o":6,"h":6,"l":6,"c":6,"v":500},{"d":"2005-02-04","o":6,"h":6,"l":6,"c":6,"v":5200},{"d":"2005-02-07","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-02-08","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-02-09","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-02-10","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-02-11","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-02-14","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-02-15","o":6,"h":6,"l":6,"c":6,"v":400},{"d":"2005-02-16","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-02-17","o":6,"h":6,"l":6,"c":6,"v":200},{"d":"2005-02-18","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-02-22","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-02-23","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-02-24","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-02-25","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-02-28","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-03-01","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-03-02","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-03-03","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-03-04","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-03-07","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-03-08","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-03-09","o":6,"h":6,"l":6,"c":6,"v":1300},{"d":"2005-03-10","o":6,"h":6,"l":6,"c":6,"v":500},{"d":"2005-03-11","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-03-14","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":1500},{"d":"2005-03-15","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":0},{"d":"2005-03-16","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":0},{"d":"2005-03-17","o":6,"h":6,"l":6,"c":6,"v":1000},{"d":"2005-03-18","o":6,"h":6,"l":6,"c":6,"v":35500},{"d":"2005-03-21","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-03-22","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":700},{"d":"2005-03-23","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2005-03-24","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2005-03-28","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":0},{"d":"2005-03-29","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":400},{"d":"2005-03-30","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2005-03-31","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":1000},{"d":"2005-04-01","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-04-04","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-04-05","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":500},{"d":"2005-04-06","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":1600},{"d":"2005-04-07","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-04-08","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-04-11","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-04-12","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-04-13","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":100},{"d":"2005-04-14","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-04-15","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-04-18","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-04-19","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-04-20","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-04-21","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-04-22","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-04-25","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-04-26","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":400},{"d":"2005-04-27","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-04-28","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":1000},{"d":"2005-04-29","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":300},{"d":"2005-05-02","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-05-03","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-05-04","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-05-05","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-05-06","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":300},{"d":"2005-05-09","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-05-10","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-05-11","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":200},{"d":"2005-05-12","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":200},{"d":"2005-05-13","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-05-16","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-05-17","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-05-18","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-05-19","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-05-20","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-05-23","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-05-24","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-05-25","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-05-26","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-05-27","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":400},{"d":"2005-05-31","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-06-01","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-06-02","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-06-03","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-06-06","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":200},{"d":"2005-06-07","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-06-08","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-06-09","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-06-10","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-06-13","o":6,"h":6,"l":6,"c":6,"v":7500},{"d":"2005-06-14","o":6,"h":6,"l":6,"c":6,"v":2500},{"d":"2005-06-15","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2005-06-16","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":200},{"d":"2005-06-17","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2005-06-20","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2005-06-21","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":500},{"d":"2005-06-22","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2005-06-23","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2005-06-24","o":6.1,"h":6.15,"l":6.1,"c":6.15,"v":7400},{"d":"2005-06-27","o":6.1,"h":6.1,"l":6,"c":6,"v":3800},{"d":"2005-06-28","o":5.65,"h":5.65,"l":5.45,"c":5.45,"v":20700},{"d":"2005-06-29","o":5.45,"h":5.5,"l":5.2,"c":5.5,"v":45100},{"d":"2005-06-30","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":100},{"d":"2005-07-01","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2005-07-05","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":200},{"d":"2005-07-06","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2005-07-07","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2005-07-08","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2005-07-11","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2005-07-12","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2005-07-13","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2005-07-14","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2005-07-15","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":500},{"d":"2005-07-18","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2005-07-19","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2005-07-20","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2005-07-21","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2005-07-22","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2005-07-25","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2005-07-26","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":300},{"d":"2005-07-27","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2005-07-28","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2005-07-29","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2005-08-01","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2005-08-02","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2005-08-03","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2005-08-04","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2005-08-05","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2005-08-08","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2005-08-09","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2005-08-10","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2005-08-11","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":100},{"d":"2005-08-12","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2005-08-15","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2005-08-16","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":1000},{"d":"2005-08-17","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2005-08-18","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":6500},{"d":"2005-08-19","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2005-08-22","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2005-08-23","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":200},{"d":"2005-08-24","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2005-08-25","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2005-08-26","o":4.05,"h":4.05,"l":4,"c":4.05,"v":4100},{"d":"2005-08-29","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":500},{"d":"2005-08-30","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2005-08-31","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2005-09-01","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2005-09-02","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2005-09-06","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2005-09-07","o":4.05,"h":4.05,"l":4,"c":4,"v":36600},{"d":"2005-09-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1500},{"d":"2005-09-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2005-09-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2005-09-13","o":4.25,"h":4.25,"l":4,"c":4,"v":1600},{"d":"2005-09-14","o":4.05,"h":4.05,"l":4,"c":4,"v":1500},{"d":"2005-09-15","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2005-09-16","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2005-09-19","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":200},{"d":"2005-09-20","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":300},{"d":"2005-09-21","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2005-09-22","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2005-09-23","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2005-09-26","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2005-09-27","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2005-09-28","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2005-09-29","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2005-09-30","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2005-10-03","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1200},{"d":"2005-10-04","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":500},{"d":"2005-10-05","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2005-10-06","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2005-10-07","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2005-10-10","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1000},{"d":"2005-10-11","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2005-10-12","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2005-10-13","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2005-10-14","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2005-10-17","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2005-10-18","o":3.51,"h":3.51,"l":3.51,"c":3.51,"v":300},{"d":"2005-10-19","o":3.51,"h":3.51,"l":2.75,"c":2.75,"v":4100},{"d":"2005-10-20","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":6300},{"d":"2005-10-21","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2005-10-24","o":2.7,"h":2.7,"l":2.5,"c":2.5,"v":1000},{"d":"2005-10-25","o":1.01,"h":2.25,"l":1.01,"c":2.25,"v":2200},{"d":"2005-10-26","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2005-10-27","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2005-10-28","o":2.4,"h":2.5,"l":2.4,"c":2.5,"v":800},{"d":"2005-10-31","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2005-11-01","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2005-11-02","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2005-11-03","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2005-11-04","o":2.4,"h":2.5,"l":2.4,"c":2.5,"v":400},{"d":"2005-11-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2005-11-08","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":300},{"d":"2005-11-09","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":1200},{"d":"2005-11-10","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":400},{"d":"2005-11-11","o":2.21,"h":2.25,"l":2.21,"c":2.25,"v":2000},{"d":"2005-11-14","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2005-11-15","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":200},{"d":"2005-11-16","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":0},{"d":"2005-11-17","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":700},{"d":"2005-11-18","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":1000},{"d":"2005-11-21","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":0},{"d":"2005-11-22","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":0},{"d":"2005-11-23","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":6500},{"d":"2005-11-25","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2005-11-28","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2005-11-29","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":100},{"d":"2005-11-30","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2005-12-01","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2005-12-02","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2005-12-05","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2005-12-06","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2005-12-07","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2005-12-08","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2005-12-09","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2005-12-12","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2005-12-13","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1500},{"d":"2005-12-14","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":300},{"d":"2005-12-15","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1200},{"d":"2005-12-16","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2005-12-19","o":2.25,"h":2.25,"l":2,"c":2,"v":11400},{"d":"2005-12-20","o":2,"h":2,"l":2,"c":2,"v":1500},{"d":"2005-12-21","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2005-12-22","o":2.05,"h":2.05,"l":2,"c":2,"v":4200},{"d":"2005-12-23","o":2,"h":2,"l":2,"c":2,"v":2800},{"d":"2005-12-27","o":2,"h":2,"l":2,"c":2,"v":10700},{"d":"2005-12-28","o":2,"h":2,"l":2,"c":2,"v":5000},{"d":"2005-12-29","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2005-12-30","o":1.9,"h":2,"l":1.9,"c":2,"v":1500},{"d":"2006-01-03","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2006-01-04","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":500},{"d":"2006-01-05","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":100},{"d":"2006-01-06","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"2006-01-09","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":600},{"d":"2006-01-10","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2006-01-11","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2006-01-12","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":700},{"d":"2006-01-13","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":700},{"d":"2006-01-17","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":500},{"d":"2006-01-18","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1000},{"d":"2006-01-19","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2006-01-20","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2006-01-23","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":2100},{"d":"2006-01-24","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2006-01-25","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":1500},{"d":"2006-01-26","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"2006-01-27","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"2006-01-30","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"2006-01-31","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"2006-02-01","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"2006-02-02","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"2006-02-03","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"2006-02-06","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"2006-02-07","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"2006-02-08","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"2006-02-09","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"2006-02-10","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"2006-02-13","o":2,"h":2,"l":2,"c":2,"v":400},{"d":"2006-02-14","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2006-02-15","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2006-02-16","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2006-02-17","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2006-02-21","o":2.25,"h":2.25,"l":2,"c":2,"v":1300},{"d":"2006-02-22","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2006-02-23","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":500},{"d":"2006-02-24","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-02-27","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":500},{"d":"2006-02-28","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-03-01","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-03-02","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-03-03","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-03-06","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-03-07","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-03-08","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-03-09","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-03-10","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-03-13","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-03-14","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":175900},{"d":"2006-03-15","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2006-03-16","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":100},{"d":"2006-03-17","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-03-20","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-03-21","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-03-22","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-03-23","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-03-24","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-03-27","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-03-28","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":1000},{"d":"2006-03-29","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-03-30","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-03-31","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-04-03","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-04-04","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-04-05","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2006-04-06","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":1000},{"d":"2006-04-07","o":1.9,"h":2.15,"l":1.9,"c":2.15,"v":2500},{"d":"2006-04-10","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2006-04-11","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2006-04-12","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2006-04-13","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2006-04-17","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2006-04-18","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2006-04-19","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2006-04-20","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2006-04-21","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2006-04-24","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":3900},{"d":"2006-04-25","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2006-04-26","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2006-04-27","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2006-04-28","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2006-05-01","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2006-05-02","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2006-05-03","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":200},{"d":"2006-05-04","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2006-05-05","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2006-05-08","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2006-05-09","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2006-05-10","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2006-05-11","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2006-05-12","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2006-05-15","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2006-05-16","o":1.85,"h":2,"l":1.85,"c":2,"v":3200},{"d":"2006-05-17","o":2.05,"h":2.45,"l":2.05,"c":2.45,"v":3000},{"d":"2006-05-18","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":1700},{"d":"2006-05-19","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2006-05-22","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2006-05-23","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2006-05-24","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2006-05-25","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2006-05-26","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2006-05-30","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2006-05-31","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2006-06-01","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2006-06-02","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":500},{"d":"2006-06-05","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2006-06-06","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2006-06-07","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":800},{"d":"2006-06-08","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-06-09","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-06-12","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-06-13","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-06-14","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-06-15","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-06-16","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-06-19","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-06-20","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-06-21","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-06-22","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-06-23","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-06-26","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-06-27","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-06-28","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-06-29","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-06-30","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-07-03","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-07-05","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-07-06","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-07-07","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-07-10","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-07-11","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-07-12","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-07-13","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-07-14","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-07-17","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-07-18","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":1100},{"d":"2006-07-19","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-07-20","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2006-07-21","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":200},{"d":"2006-07-24","o":2.55,"h":2.55,"l":2,"c":2,"v":1000},{"d":"2006-07-25","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2006-07-26","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2006-07-27","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2006-07-28","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2006-07-31","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2006-08-01","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2006-08-02","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2006-08-03","o":3,"h":3,"l":3,"c":3,"v":1000},{"d":"2006-08-04","o":3,"h":3,"l":3,"c":3,"v":500},{"d":"2006-08-07","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2006-08-08","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2006-08-09","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2006-08-10","o":3,"h":3,"l":3,"c":3,"v":500},{"d":"2006-08-11","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":200},{"d":"2006-08-14","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2006-08-15","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2006-08-16","o":3,"h":3,"l":3,"c":3,"v":500},{"d":"2006-08-17","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2006-08-18","o":2.5,"h":6.4,"l":2.5,"c":4,"v":10700},{"d":"2006-08-21","o":4,"h":4,"l":3.25,"c":3.25,"v":1200},{"d":"2006-08-22","o":3.5,"h":4,"l":3.5,"c":3.85,"v":5200},{"d":"2006-08-23","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":0},{"d":"2006-08-24","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":0},{"d":"2006-08-25","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":0},{"d":"2006-08-28","o":4.02,"h":4.02,"l":4.02,"c":4.02,"v":500},{"d":"2006-08-29","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":500},{"d":"2006-08-30","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2006-08-31","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2006-09-01","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2006-09-05","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2006-09-06","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2006-09-07","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2006-09-08","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2006-09-11","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":1000},{"d":"2006-09-12","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2006-09-13","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2006-09-14","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2006-09-15","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":0},{"d":"2006-09-18","o":4.2,"h":4.6,"l":4.1,"c":4.6,"v":5000},{"d":"2006-09-19","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2006-09-20","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2006-09-21","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2006-09-22","o":4.05,"h":4.05,"l":3.05,"c":3.05,"v":13300},{"d":"2006-09-25","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":1700},{"d":"2006-09-26","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2006-09-27","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":600},{"d":"2006-09-28","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2006-09-29","o":3.3,"h":3.3,"l":2.95,"c":2.95,"v":700},{"d":"2006-10-02","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":500},{"d":"2006-10-03","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2006-10-04","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2006-10-05","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2006-10-06","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2006-10-09","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2006-10-10","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2006-10-11","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2006-10-12","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2006-10-13","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2006-10-16","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2006-10-17","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2000},{"d":"2006-10-18","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":100},{"d":"2006-10-19","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2006-10-20","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2006-10-23","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2006-10-24","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2006-10-25","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":500},{"d":"2006-10-26","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2006-10-27","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1000},{"d":"2006-10-30","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2006-10-31","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2006-11-01","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2006-11-02","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2006-11-03","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":500},{"d":"2006-11-06","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2006-11-07","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2006-11-08","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2006-11-09","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2006-11-10","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2006-11-13","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2006-11-14","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2006-11-15","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2006-11-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2006-11-17","o":4,"h":4,"l":4,"c":4,"v":400},{"d":"2006-11-20","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2006-11-21","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2006-11-22","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2006-11-24","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2006-11-27","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2006-11-28","o":4.75,"h":4.77,"l":4.72,"c":4.72,"v":1800},{"d":"2006-11-29","o":4.72,"h":4.72,"l":4.72,"c":4.72,"v":0},{"d":"2006-11-30","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":400},{"d":"2006-12-01","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2006-12-04","o":3.76,"h":3.76,"l":3.76,"c":3.76,"v":2000},{"d":"2006-12-05","o":3.76,"h":3.76,"l":3.76,"c":3.76,"v":0},{"d":"2006-12-06","o":3.75,"h":3.9,"l":3.75,"c":3.9,"v":1400},{"d":"2006-12-07","o":3.75,"h":4,"l":2.95,"c":4,"v":3500},{"d":"2006-12-08","o":4.5,"h":5.5,"l":4.5,"c":5.5,"v":7600},{"d":"2006-12-11","o":6,"h":7,"l":5.9,"c":5.9,"v":6900},{"d":"2006-12-12","o":6,"h":6,"l":6,"c":6,"v":700},{"d":"2006-12-13","o":6.45,"h":6.45,"l":6.3,"c":6.3,"v":500},{"d":"2006-12-14","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2006-12-15","o":6.45,"h":6.45,"l":6.15,"c":6.25,"v":2800},{"d":"2006-12-18","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":500},{"d":"2006-12-19","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2006-12-20","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1000},{"d":"2006-12-21","o":5.8,"h":5.8,"l":5.75,"c":5.75,"v":1500},{"d":"2006-12-22","o":5.85,"h":5.85,"l":5.75,"c":5.75,"v":10000},{"d":"2006-12-26","o":6.49,"h":6.49,"l":5.95,"c":5.95,"v":1000},{"d":"2006-12-27","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2006-12-28","o":6,"h":6.5,"l":6,"c":6.5,"v":5800},{"d":"2006-12-29","o":6.5,"h":6.5,"l":6.1,"c":6.49,"v":2000},{"d":"2007-01-03","o":6.49,"h":6.49,"l":6.49,"c":6.49,"v":0},{"d":"2007-01-04","o":6.5,"h":6.5,"l":6,"c":6.5,"v":6400},{"d":"2007-01-05","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":100000},{"d":"2007-01-08","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":100},{"d":"2007-01-09","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":21500},{"d":"2007-01-10","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2007-01-11","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2007-01-12","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2007-01-16","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":200},{"d":"2007-01-17","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":600},{"d":"2007-01-18","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":800},{"d":"2007-01-19","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2007-01-22","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2007-01-23","o":6.25,"h":6.25,"l":6.15,"c":6.15,"v":10200},{"d":"2007-01-24","o":6.15,"h":6.2,"l":6.15,"c":6.2,"v":1000},{"d":"2007-01-25","o":6,"h":6.2,"l":6,"c":6.2,"v":5500},{"d":"2007-01-26","o":6,"h":6,"l":6,"c":6,"v":400},{"d":"2007-01-29","o":6.05,"h":6.2,"l":6.05,"c":6.2,"v":400},{"d":"2007-01-30","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2007-01-31","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2007-02-01","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":2500},{"d":"2007-02-02","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":1000},{"d":"2007-02-05","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":1000},{"d":"2007-02-06","o":6.1,"h":6.13,"l":6.1,"c":6.13,"v":5900},{"d":"2007-02-07","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":3000},{"d":"2007-02-08","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2007-02-09","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2007-02-12","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":1000},{"d":"2007-02-13","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"2007-02-14","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":2500},{"d":"2007-02-15","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":700},{"d":"2007-02-16","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2007-02-20","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":1500},{"d":"2007-02-21","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":1500},{"d":"2007-02-22","o":6.2,"h":6.25,"l":6.2,"c":6.25,"v":2000},{"d":"2007-02-23","o":6.25,"h":6.25,"l":6.2,"c":6.2,"v":2600},{"d":"2007-02-26","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2007-02-27","o":6.2,"h":6.2,"l":6,"c":6,"v":3000},{"d":"2007-02-28","o":6,"h":6.2,"l":6,"c":6.2,"v":4500},{"d":"2007-03-01","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":600},{"d":"2007-03-02","o":6.05,"h":6.2,"l":6.05,"c":6.2,"v":7800},{"d":"2007-03-05","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2007-03-06","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2007-03-07","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":100},{"d":"2007-03-08","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2007-03-09","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2007-03-12","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2007-03-13","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2007-03-14","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2007-03-15","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":500},{"d":"2007-03-16","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2007-03-19","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":200},{"d":"2007-03-20","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":900},{"d":"2007-03-21","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2007-03-22","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":500},{"d":"2007-03-23","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2007-03-26","o":6.25,"h":6.45,"l":6.2,"c":6.45,"v":3700},{"d":"2007-03-27","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":600},{"d":"2007-03-28","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2007-03-29","o":6.21,"h":6.21,"l":6.2,"c":6.2,"v":1200},{"d":"2007-03-30","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2007-04-02","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2007-04-03","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2007-04-04","o":6.23,"h":6.23,"l":6.23,"c":6.23,"v":300},{"d":"2007-04-05","o":6.45,"h":6.45,"l":6.15,"c":6.23,"v":7000},{"d":"2007-04-09","o":6.23,"h":6.23,"l":6.23,"c":6.23,"v":0},{"d":"2007-04-10","o":6.23,"h":6.23,"l":6.23,"c":6.23,"v":0},{"d":"2007-04-11","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":500},{"d":"2007-04-12","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":4000},{"d":"2007-04-13","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":1000},{"d":"2007-04-16","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":5000},{"d":"2007-04-17","o":6.25,"h":6.25,"l":6.2,"c":6.2,"v":5000},{"d":"2007-04-18","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2007-04-19","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2007-04-20","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2007-04-23","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2007-04-24","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2007-04-25","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2007-04-26","o":6.25,"h":6.26,"l":6.25,"c":6.26,"v":122000},{"d":"2007-04-27","o":6.26,"h":6.26,"l":6.26,"c":6.26,"v":0},{"d":"2007-04-30","o":6.2,"h":7.2,"l":6.2,"c":6.5,"v":30400},{"d":"2007-05-01","o":6.7,"h":6.7,"l":6.5,"c":6.5,"v":1100},{"d":"2007-05-02","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2007-05-03","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2007-05-04","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":5000},{"d":"2007-05-07","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":500},{"d":"2007-05-08","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2007-05-09","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2007-05-10","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":500},{"d":"2007-05-11","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":1000},{"d":"2007-05-14","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2007-05-15","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2007-05-16","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2007-05-17","o":6.3,"h":6.3,"l":6.25,"c":6.25,"v":8100},{"d":"2007-05-18","o":6.25,"h":6.26,"l":6.25,"c":6.26,"v":4700},{"d":"2007-05-21","o":6.2,"h":6.25,"l":6.2,"c":6.21,"v":14100},{"d":"2007-05-22","o":6.21,"h":6.21,"l":6.21,"c":6.21,"v":0},{"d":"2007-05-23","o":6.21,"h":6.21,"l":6.21,"c":6.21,"v":0},{"d":"2007-05-24","o":6.21,"h":6.21,"l":6.21,"c":6.21,"v":0},{"d":"2007-05-25","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":500},{"d":"2007-05-29","o":6.5,"h":6.95,"l":6.5,"c":6.95,"v":2100},{"d":"2007-05-30","o":6.6,"h":6.6,"l":6.25,"c":6.25,"v":6000},{"d":"2007-05-31","o":6.2,"h":6.5,"l":6.2,"c":6.5,"v":7500},{"d":"2007-06-01","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":505900},{"d":"2007-06-04","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2007-06-05","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":200},{"d":"2007-06-06","o":6.25,"h":6.3,"l":6.25,"c":6.3,"v":1300},{"d":"2007-06-07","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2007-06-08","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2007-06-11","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":200},{"d":"2007-06-12","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":200},{"d":"2007-06-13","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2007-06-14","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2007-06-15","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2007-06-18","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":500},{"d":"2007-06-19","o":6.5,"h":7.1,"l":6.5,"c":7.1,"v":5900},{"d":"2007-06-20","o":7.1,"h":7.25,"l":7.1,"c":7.1,"v":19800},{"d":"2007-06-21","o":7.1,"h":7.2,"l":7,"c":7.2,"v":24800},{"d":"2007-06-22","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2007-06-25","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":400},{"d":"2007-06-26","o":7.5,"h":7.5,"l":7.3,"c":7.5,"v":4700},{"d":"2007-06-27","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":2000},{"d":"2007-06-28","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":600},{"d":"2007-06-29","o":7.25,"h":7.5,"l":6.86,"c":7.5,"v":3900},{"d":"2007-07-02","o":7.25,"h":7.25,"l":7.05,"c":7.05,"v":1000},{"d":"2007-07-03","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":600},{"d":"2007-07-05","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":1000},{"d":"2007-07-06","o":7.5,"h":7.9,"l":7.5,"c":7.9,"v":1500},{"d":"2007-07-09","o":7.75,"h":8.5,"l":7.75,"c":8.4,"v":5500},{"d":"2007-07-10","o":8,"h":8.4,"l":7.75,"c":7.75,"v":3900},{"d":"2007-07-11","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":1000},{"d":"2007-07-12","o":8,"h":8,"l":7.85,"c":7.85,"v":1000},{"d":"2007-07-13","o":8.1,"h":8.1,"l":7.85,"c":7.85,"v":3300},{"d":"2007-07-16","o":7.55,"h":7.55,"l":7.55,"c":7.55,"v":600},{"d":"2007-07-17","o":7.55,"h":7.55,"l":7.25,"c":7.5,"v":15600},{"d":"2007-07-18","o":7.75,"h":7.75,"l":7.7,"c":7.7,"v":77800},{"d":"2007-07-19","o":7.6,"h":7.6,"l":7.5,"c":7.5,"v":15500},{"d":"2007-07-20","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2007-07-23","o":7.45,"h":7.5,"l":7.45,"c":7.5,"v":2500},{"d":"2007-07-24","o":7.5,"h":7.5,"l":7.25,"c":7.31,"v":6300},{"d":"2007-07-25","o":7.31,"h":7.5,"l":7.31,"c":7.5,"v":9600},{"d":"2007-07-26","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":1300},{"d":"2007-07-27","o":7.4,"h":7.4,"l":7.15,"c":7.32,"v":2000},{"d":"2007-07-30","o":7.15,"h":7.31,"l":7.15,"c":7.31,"v":3700},{"d":"2007-07-31","o":7.6,"h":7.6,"l":7.4,"c":7.5,"v":11300},{"d":"2007-08-01","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":3000},{"d":"2007-08-02","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":3000},{"d":"2007-08-03","o":7.36,"h":7.75,"l":7.35,"c":7.75,"v":11000},{"d":"2007-08-06","o":7.5,"h":7.5,"l":7.35,"c":7.35,"v":2100},{"d":"2007-08-07","o":7.5,"h":7.5,"l":7.16,"c":7.2,"v":2500},{"d":"2007-08-08","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1000},{"d":"2007-08-09","o":7.21,"h":7.75,"l":7.21,"c":7.5,"v":11000},{"d":"2007-08-10","o":7.5,"h":7.7,"l":7.26,"c":7.7,"v":13100},{"d":"2007-08-13","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2007-08-14","o":7.4,"h":7.5,"l":7.16,"c":7.5,"v":1700},{"d":"2007-08-15","o":7.5,"h":7.5,"l":7.35,"c":7.5,"v":2800},{"d":"2007-08-16","o":7.35,"h":7.51,"l":7.25,"c":7.51,"v":3200},{"d":"2007-08-17","o":7.51,"h":7.51,"l":7.51,"c":7.51,"v":0},{"d":"2007-08-20","o":7.5,"h":7.5,"l":7.4,"c":7.4,"v":800},{"d":"2007-08-21","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":0},{"d":"2007-08-22","o":7.4,"h":7.7,"l":7.4,"c":7.55,"v":8500},{"d":"2007-08-23","o":7.55,"h":7.55,"l":7.55,"c":7.55,"v":0},{"d":"2007-08-24","o":7.61,"h":7.8,"l":7.61,"c":7.8,"v":3100},{"d":"2007-08-27","o":8,"h":8.05,"l":8,"c":8,"v":19300},{"d":"2007-08-28","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2007-08-29","o":8,"h":8,"l":8,"c":8,"v":100},{"d":"2007-08-30","o":8,"h":8.1,"l":8,"c":8.1,"v":300},{"d":"2007-08-31","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":500},{"d":"2007-09-04","o":8.4,"h":8.5,"l":8.33,"c":8.33,"v":8200},{"d":"2007-09-05","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"2007-09-06","o":8.38,"h":8.38,"l":8.3,"c":8.38,"v":700},{"d":"2007-09-07","o":8.35,"h":8.45,"l":8.3,"c":8.45,"v":2300},{"d":"2007-09-10","o":8.45,"h":8.45,"l":8.35,"c":8.35,"v":1200},{"d":"2007-09-11","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":200},{"d":"2007-09-12","o":8.5,"h":8.75,"l":8.4,"c":8.4,"v":25100},{"d":"2007-09-13","o":8.37,"h":8.8,"l":8.31,"c":8.4,"v":18900},{"d":"2007-09-14","o":8.41,"h":8.41,"l":8.3,"c":8.4,"v":2900},{"d":"2007-09-17","o":8.35,"h":8.55,"l":8.3,"c":8.55,"v":26300},{"d":"2007-09-18","o":8.6,"h":8.8,"l":8.55,"c":8.6,"v":14600},{"d":"2007-09-19","o":8.6,"h":8.7,"l":8.6,"c":8.7,"v":17200},{"d":"2007-09-20","o":8.75,"h":8.9,"l":8.75,"c":8.9,"v":400},{"d":"2007-09-21","o":9.15,"h":9.15,"l":9.1,"c":9.1,"v":8200},{"d":"2007-09-24","o":9.15,"h":9.5,"l":9.15,"c":9.5,"v":3000},{"d":"2007-09-25","o":9.6,"h":9.74,"l":9.6,"c":9.68,"v":900},{"d":"2007-09-26","o":9.75,"h":9.9,"l":9.75,"c":9.75,"v":4400},{"d":"2007-09-27","o":9.75,"h":9.9,"l":9.75,"c":9.82,"v":4500},{"d":"2007-09-28","o":9.76,"h":10,"l":9.7,"c":10,"v":11400},{"d":"2007-10-01","o":10,"h":10,"l":9.8,"c":9.8,"v":7300},{"d":"2007-10-02","o":9.9,"h":10.15,"l":9.9,"c":9.9,"v":8500},{"d":"2007-10-03","o":10,"h":10.11,"l":10,"c":10.11,"v":4300},{"d":"2007-10-04","o":10,"h":10,"l":10,"c":10,"v":6900},{"d":"2007-10-05","o":10,"h":10,"l":10,"c":10,"v":2000},{"d":"2007-10-08","o":10,"h":10,"l":9.9,"c":10,"v":2500},{"d":"2007-10-09","o":9.75,"h":9.85,"l":9.75,"c":9.85,"v":1700},{"d":"2007-10-10","o":9.75,"h":10,"l":9.75,"c":10,"v":8700},{"d":"2007-10-11","o":10,"h":10,"l":9.85,"c":9.85,"v":1100},{"d":"2007-10-12","o":10,"h":10,"l":10,"c":10,"v":2100},{"d":"2007-10-15","o":9.8,"h":10.15,"l":9.75,"c":10,"v":21400},{"d":"2007-10-16","o":10,"h":10,"l":10,"c":10,"v":3200},{"d":"2007-10-17","o":10,"h":10.1,"l":9.9,"c":10.02,"v":4900},{"d":"2007-10-18","o":9.9,"h":10.1,"l":9.9,"c":10.1,"v":800},{"d":"2007-10-19","o":10.1,"h":10.25,"l":10,"c":10,"v":2600},{"d":"2007-10-22","o":10,"h":10.1,"l":9.8,"c":9.8,"v":3500},{"d":"2007-10-23","o":10,"h":10.15,"l":10,"c":10,"v":5200},{"d":"2007-10-24","o":10.1,"h":10.25,"l":9.9,"c":10.25,"v":22400},{"d":"2007-10-25","o":10.15,"h":10.15,"l":9.99,"c":9.99,"v":8000},{"d":"2007-10-26","o":10,"h":10.05,"l":10,"c":10.01,"v":1200},{"d":"2007-10-29","o":10.01,"h":10.01,"l":9.82,"c":9.87,"v":3800},{"d":"2007-10-30","o":9.85,"h":9.85,"l":9.8,"c":9.8,"v":400},{"d":"2007-10-31","o":9.85,"h":9.85,"l":9.8,"c":9.8,"v":1200},{"d":"2007-11-01","o":9.75,"h":9.94,"l":9.75,"c":9.94,"v":10800},{"d":"2007-11-02","o":10,"h":10.2,"l":10,"c":10.2,"v":21200},{"d":"2007-11-05","o":10.25,"h":10.35,"l":10.1,"c":10.25,"v":5500},{"d":"2007-11-06","o":10.25,"h":10.5,"l":10.2,"c":10.45,"v":31200},{"d":"2007-11-07","o":10.55,"h":10.61,"l":10.41,"c":10.41,"v":6800},{"d":"2007-11-08","o":10.5,"h":10.52,"l":10.4,"c":10.45,"v":40100},{"d":"2007-11-09","o":10.5,"h":10.85,"l":10.45,"c":10.85,"v":37100},{"d":"2007-11-12","o":10.8,"h":11.99,"l":10.54,"c":11.4,"v":48700},{"d":"2007-11-13","o":12,"h":12,"l":11.4,"c":11.7,"v":23900},{"d":"2007-11-14","o":11.9,"h":12.35,"l":11.75,"c":11.95,"v":63600},{"d":"2007-11-15","o":12,"h":12.2,"l":11.82,"c":12.1,"v":11600},{"d":"2007-11-16","o":11.9,"h":13,"l":11.81,"c":12.64,"v":21700},{"d":"2007-11-19","o":12.27,"h":12.4,"l":11.7,"c":12.4,"v":26100},{"d":"2007-11-20","o":12.3,"h":12.4,"l":12.05,"c":12.1,"v":3800},{"d":"2007-11-21","o":12,"h":12.1,"l":12,"c":12.1,"v":4300},{"d":"2007-11-23","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":100},{"d":"2007-11-26","o":12.1,"h":12.1,"l":11.75,"c":12,"v":4800},{"d":"2007-11-27","o":11.8,"h":11.95,"l":11.55,"c":11.75,"v":11600},{"d":"2007-11-28","o":11.7,"h":11.9,"l":11.7,"c":11.85,"v":3900},{"d":"2007-11-29","o":11.8,"h":12,"l":11.6,"c":12,"v":17300},{"d":"2007-11-30","o":12,"h":12,"l":10.9,"c":11.45,"v":14300},{"d":"2007-12-03","o":11.55,"h":11.82,"l":11.45,"c":11.58,"v":12500},{"d":"2007-12-04","o":11.5,"h":11.7,"l":11.5,"c":11.6,"v":19700},{"d":"2007-12-05","o":11.6,"h":11.6,"l":11.38,"c":11.5,"v":7700},{"d":"2007-12-06","o":11.55,"h":11.65,"l":11.5,"c":11.5,"v":2700},{"d":"2007-12-07","o":11.4,"h":11.4,"l":11.15,"c":11.16,"v":2000},{"d":"2007-12-10","o":11.2,"h":11.45,"l":10.9,"c":11.35,"v":8600},{"d":"2007-12-11","o":11.45,"h":11.45,"l":10.9,"c":11.36,"v":3300},{"d":"2007-12-12","o":11.4,"h":11.45,"l":11.3,"c":11.3,"v":13000},{"d":"2007-12-13","o":11.3,"h":11.3,"l":10.9,"c":10.9,"v":13700},{"d":"2007-12-14","o":10.9,"h":11.01,"l":10.9,"c":11.01,"v":3800},{"d":"2007-12-17","o":10.9,"h":12.14,"l":10.9,"c":12.01,"v":81200},{"d":"2007-12-18","o":11.81,"h":11.96,"l":11.6,"c":11.74,"v":16800},{"d":"2007-12-19","o":11.85,"h":11.85,"l":11.69,"c":11.7,"v":1000},{"d":"2007-12-20","o":11.75,"h":11.75,"l":11.6,"c":11.75,"v":900},{"d":"2007-12-21","o":11.7,"h":11.99,"l":11.64,"c":11.99,"v":4000},{"d":"2007-12-24","o":12.15,"h":12.3,"l":12,"c":12.28,"v":2300},{"d":"2007-12-26","o":12.2,"h":12.45,"l":12.2,"c":12.28,"v":2300},{"d":"2007-12-27","o":12.17,"h":12.48,"l":12.17,"c":12.48,"v":1700},{"d":"2007-12-28","o":12.5,"h":13.94,"l":12.41,"c":12.92,"v":11500},{"d":"2007-12-31","o":12.92,"h":13.35,"l":12.85,"c":13.35,"v":4700},{"d":"2008-01-02","o":13.45,"h":13.45,"l":13.15,"c":13.31,"v":8400},{"d":"2008-01-03","o":13.39,"h":13.4,"l":13.36,"c":13.39,"v":8100},{"d":"2008-01-04","o":13.4,"h":13.4,"l":13.25,"c":13.3,"v":4200},{"d":"2008-01-07","o":12.6,"h":12.9,"l":12,"c":12.65,"v":8400},{"d":"2008-01-08","o":12.46,"h":12.95,"l":12.25,"c":12.35,"v":5800},{"d":"2008-01-09","o":12.45,"h":12.45,"l":11.3,"c":11.51,"v":22700},{"d":"2008-01-10","o":11.3,"h":11.55,"l":11.3,"c":11.45,"v":11600},{"d":"2008-01-11","o":11.6,"h":11.66,"l":11.5,"c":11.5,"v":900},{"d":"2008-01-14","o":11.42,"h":11.55,"l":11,"c":11.35,"v":9000},{"d":"2008-01-15","o":11.4,"h":11.5,"l":11.3,"c":11.3,"v":1600},{"d":"2008-01-16","o":11.3,"h":11.35,"l":10.57,"c":11.35,"v":18700},{"d":"2008-01-17","o":10.56,"h":11.35,"l":10.56,"c":11.05,"v":19400},{"d":"2008-01-18","o":11.02,"h":11.2,"l":10.75,"c":11.05,"v":15600},{"d":"2008-01-22","o":10.62,"h":11.5,"l":10.62,"c":11.07,"v":32400},{"d":"2008-01-23","o":10.9,"h":11.31,"l":10.79,"c":11.11,"v":66700},{"d":"2008-01-24","o":11.15,"h":11.5,"l":11,"c":11.25,"v":51600},{"d":"2008-01-25","o":11.17,"h":11.42,"l":11.15,"c":11.2,"v":14900},{"d":"2008-01-28","o":11.3,"h":11.35,"l":10.99,"c":11.2,"v":47100},{"d":"2008-01-29","o":11.06,"h":11.35,"l":10.99,"c":11.2,"v":32600},{"d":"2008-01-30","o":11.18,"h":11.18,"l":11.01,"c":11.01,"v":2600},{"d":"2008-01-31","o":11,"h":11.48,"l":11,"c":11.34,"v":22400},{"d":"2008-02-01","o":11.2,"h":11.55,"l":11.2,"c":11.55,"v":96900},{"d":"2008-02-04","o":11.65,"h":11.75,"l":11.55,"c":11.55,"v":32300},{"d":"2008-02-05","o":11.65,"h":11.65,"l":11.48,"c":11.5,"v":40800},{"d":"2008-02-06","o":11.6,"h":11.76,"l":11.51,"c":11.7,"v":21400},{"d":"2008-02-07","o":11.7,"h":11.8,"l":11.4,"c":11.71,"v":33100},{"d":"2008-02-08","o":11.35,"h":11.6,"l":11.35,"c":11.56,"v":1900},{"d":"2008-02-11","o":11.4,"h":11.73,"l":11.21,"c":11.69,"v":4000},{"d":"2008-02-12","o":11.75,"h":11.75,"l":11.52,"c":11.72,"v":1800},{"d":"2008-02-13","o":11.75,"h":11.79,"l":11.65,"c":11.7,"v":22800},{"d":"2008-02-14","o":11.63,"h":11.7,"l":11.62,"c":11.62,"v":5200},{"d":"2008-02-15","o":11.57,"h":11.64,"l":11.5,"c":11.61,"v":2100},{"d":"2008-02-19","o":11.65,"h":11.68,"l":11.5,"c":11.6,"v":16300},{"d":"2008-02-20","o":11.61,"h":11.63,"l":11.61,"c":11.63,"v":400},{"d":"2008-02-21","o":11.56,"h":11.65,"l":11.23,"c":11.65,"v":19400},{"d":"2008-02-22","o":11.58,"h":11.7,"l":11.58,"c":11.68,"v":7100},{"d":"2008-02-25","o":11.7,"h":12.04,"l":11.65,"c":11.73,"v":20100},{"d":"2008-02-26","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":1000},{"d":"2008-02-27","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":600},{"d":"2008-02-28","o":11.65,"h":11.7,"l":11.56,"c":11.7,"v":5000},{"d":"2008-02-29","o":11.61,"h":12,"l":11.35,"c":11.51,"v":45600},{"d":"2008-03-03","o":11.58,"h":11.85,"l":11.55,"c":11.75,"v":5400},{"d":"2008-03-04","o":11.75,"h":11.75,"l":11.7,"c":11.7,"v":1500},{"d":"2008-03-05","o":11.78,"h":11.85,"l":11.71,"c":11.72,"v":12800},{"d":"2008-03-06","o":11.79,"h":12.18,"l":11.75,"c":12.18,"v":15600},{"d":"2008-03-07","o":12.09,"h":12.48,"l":12.09,"c":12.25,"v":78400},{"d":"2008-03-10","o":12.29,"h":12.29,"l":12.19,"c":12.25,"v":21400},{"d":"2008-03-11","o":12.29,"h":12.29,"l":12.21,"c":12.25,"v":4200},{"d":"2008-03-12","o":12.25,"h":12.25,"l":12,"c":12.1,"v":4700},{"d":"2008-03-13","o":11.82,"h":12.45,"l":11.75,"c":12.25,"v":17700},{"d":"2008-03-14","o":12.2,"h":12.25,"l":12.05,"c":12.09,"v":5900},{"d":"2008-03-17","o":12.09,"h":12.7,"l":11.05,"c":12.03,"v":24300},{"d":"2008-03-18","o":12,"h":12.15,"l":12,"c":12,"v":4400},{"d":"2008-03-19","o":12.1,"h":12.1,"l":11.65,"c":11.71,"v":1600},{"d":"2008-03-20","o":11.71,"h":11.75,"l":11.35,"c":11.35,"v":6500},{"d":"2008-03-24","o":11.11,"h":11.75,"l":11.11,"c":11.63,"v":3000},{"d":"2008-03-25","o":11.21,"h":13.44,"l":11.21,"c":12.16,"v":15200},{"d":"2008-03-26","o":12.29,"h":12.3,"l":12.1,"c":12.1,"v":13300},{"d":"2008-03-27","o":12.23,"h":13.49,"l":12.23,"c":12.75,"v":56900},{"d":"2008-03-28","o":12.79,"h":13.2,"l":12.79,"c":13,"v":74100},{"d":"2008-03-31","o":13.14,"h":13.73,"l":13.14,"c":13.73,"v":19000},{"d":"2008-04-01","o":13.81,"h":13.81,"l":13.65,"c":13.81,"v":7200},{"d":"2008-04-02","o":13.75,"h":13.95,"l":13.7,"c":13.7,"v":7700},{"d":"2008-04-03","o":13.8,"h":13.83,"l":13.7,"c":13.75,"v":6800},{"d":"2008-04-04","o":14,"h":14,"l":13.6,"c":13.6,"v":12300},{"d":"2008-04-07","o":13.6,"h":14.65,"l":13.6,"c":14.65,"v":57600},{"d":"2008-04-08","o":14.94,"h":14.97,"l":14.45,"c":14.5,"v":34300},{"d":"2008-04-09","o":14.6,"h":14.85,"l":14.35,"c":14.43,"v":12800},{"d":"2008-04-10","o":14.3,"h":14.3,"l":13.65,"c":14.05,"v":12500},{"d":"2008-04-11","o":14,"h":14,"l":13.85,"c":14,"v":1500},{"d":"2008-04-14","o":13.7,"h":13.75,"l":13.2,"c":13.53,"v":18900},{"d":"2008-04-15","o":13.6,"h":13.6,"l":13.35,"c":13.49,"v":1600},{"d":"2008-04-16","o":13.63,"h":13.63,"l":13.3,"c":13.3,"v":9500},{"d":"2008-04-17","o":13.4,"h":13.4,"l":13.2,"c":13.2,"v":8000},{"d":"2008-04-18","o":13.1,"h":13.1,"l":12.67,"c":12.67,"v":9500},{"d":"2008-04-21","o":12.52,"h":12.7,"l":12.45,"c":12.7,"v":7400},{"d":"2008-04-22","o":12.6,"h":13.15,"l":12.6,"c":13.13,"v":4100},{"d":"2008-04-23","o":13,"h":13.25,"l":12.8,"c":13.25,"v":2600},{"d":"2008-04-24","o":13.18,"h":13.4,"l":13.18,"c":13.4,"v":5100},{"d":"2008-04-25","o":13,"h":13.8,"l":12.4,"c":13.25,"v":62800},{"d":"2008-04-28","o":13.3,"h":13.45,"l":12.73,"c":13,"v":7500},{"d":"2008-04-29","o":13,"h":13,"l":12.7,"c":12.8,"v":7000},{"d":"2008-04-30","o":12.7,"h":12.7,"l":12.5,"c":12.5,"v":4900},{"d":"2008-05-01","o":12.98,"h":12.98,"l":12.3,"c":12.53,"v":6500},{"d":"2008-05-02","o":12.98,"h":12.98,"l":12.45,"c":12.9,"v":4000},{"d":"2008-05-05","o":12.84,"h":12.95,"l":12.76,"c":12.86,"v":5800},{"d":"2008-05-06","o":12.79,"h":12.8,"l":12.5,"c":12.6,"v":3200},{"d":"2008-05-07","o":12.5,"h":12.75,"l":12.35,"c":12.75,"v":6200},{"d":"2008-05-08","o":12.55,"h":12.89,"l":12.5,"c":12.89,"v":2100},{"d":"2008-05-09","o":13.49,"h":13.49,"l":12.72,"c":12.72,"v":1700},{"d":"2008-05-12","o":12.95,"h":13.1,"l":12.95,"c":13.1,"v":700},{"d":"2008-05-13","o":13,"h":13.05,"l":12.85,"c":12.85,"v":10300},{"d":"2008-05-14","o":12.75,"h":12.75,"l":12.05,"c":12.05,"v":32800},{"d":"2008-05-15","o":12,"h":12.35,"l":11.6,"c":12.2,"v":21100},{"d":"2008-05-16","o":12,"h":12.27,"l":11.95,"c":11.95,"v":700},{"d":"2008-05-19","o":11.31,"h":12.5,"l":11.31,"c":11.95,"v":16000},{"d":"2008-05-20","o":11.95,"h":12,"l":11.85,"c":12,"v":10000},{"d":"2008-05-21","o":11.75,"h":12.25,"l":11.75,"c":12.25,"v":3500},{"d":"2008-05-22","o":12.4,"h":13.14,"l":12.3,"c":12.37,"v":22500},{"d":"2008-05-23","o":12.47,"h":12.6,"l":12.47,"c":12.6,"v":5600},{"d":"2008-05-27","o":12.45,"h":12.45,"l":12.05,"c":12.1,"v":1900},{"d":"2008-05-28","o":12.1,"h":12.4,"l":12.1,"c":12.15,"v":1800},{"d":"2008-05-29","o":12.1,"h":12.45,"l":12.1,"c":12.33,"v":1800},{"d":"2008-05-30","o":12.17,"h":12.5,"l":12.17,"c":12.5,"v":1100},{"d":"2008-06-02","o":12.2,"h":12.2,"l":11.8,"c":11.98,"v":2900},{"d":"2008-06-03","o":12.01,"h":12.01,"l":12.01,"c":12.01,"v":300},{"d":"2008-06-04","o":12.1,"h":12.45,"l":12.1,"c":12.45,"v":1300},{"d":"2008-06-05","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":0},{"d":"2008-06-06","o":13.34,"h":13.56,"l":12.65,"c":13.56,"v":94500},{"d":"2008-06-09","o":13.67,"h":14,"l":13.39,"c":13.99,"v":61200},{"d":"2008-06-10","o":13.99,"h":14.05,"l":13.65,"c":14,"v":18200},{"d":"2008-06-11","o":14,"h":14.05,"l":13.85,"c":14,"v":57300},{"d":"2008-06-12","o":13.8,"h":14,"l":13.6,"c":13.6,"v":11300},{"d":"2008-06-13","o":13.69,"h":13.9,"l":13.55,"c":13.9,"v":5800},{"d":"2008-06-16","o":13.8,"h":13.98,"l":13.8,"c":13.96,"v":16000},{"d":"2008-06-17","o":14,"h":14,"l":13.33,"c":13.4,"v":20100},{"d":"2008-06-18","o":13.5,"h":13.78,"l":13.5,"c":13.68,"v":5700},{"d":"2008-06-19","o":13.99,"h":13.99,"l":13.5,"c":13.7,"v":12100},{"d":"2008-06-20","o":13.51,"h":13.78,"l":13.51,"c":13.77,"v":10500},{"d":"2008-06-23","o":13.78,"h":13.78,"l":13.5,"c":13.75,"v":44000},{"d":"2008-06-24","o":13.73,"h":13.8,"l":13.5,"c":13.75,"v":13600},{"d":"2008-06-25","o":13.77,"h":13.78,"l":13.6,"c":13.74,"v":11500},{"d":"2008-06-26","o":13.77,"h":13.85,"l":13.6,"c":13.6,"v":22200},{"d":"2008-06-27","o":13.73,"h":14,"l":13.48,"c":13.84,"v":17000},{"d":"2008-06-30","o":13.75,"h":13.85,"l":13.74,"c":13.84,"v":10700},{"d":"2008-07-01","o":13.85,"h":13.85,"l":13.59,"c":13.74,"v":6000},{"d":"2008-07-02","o":13.64,"h":14.11,"l":13.2,"c":14.1,"v":69100},{"d":"2008-07-03","o":14.1,"h":14.35,"l":14,"c":14.3,"v":27100},{"d":"2008-07-07","o":14.01,"h":14.4,"l":13.94,"c":14.23,"v":112500},{"d":"2008-07-08","o":14.01,"h":14.4,"l":13.98,"c":14.15,"v":44500},{"d":"2008-07-09","o":14.24,"h":14.55,"l":14.24,"c":14.25,"v":40400},{"d":"2008-07-10","o":14.35,"h":14.59,"l":14.22,"c":14.5,"v":39200},{"d":"2008-07-11","o":14.49,"h":14.53,"l":14.34,"c":14.53,"v":21300},{"d":"2008-07-14","o":14.57,"h":14.74,"l":14.57,"c":14.69,"v":20600},{"d":"2008-07-15","o":14.62,"h":15.24,"l":14.55,"c":14.97,"v":53500},{"d":"2008-07-16","o":16.17,"h":16.17,"l":14.9,"c":15.75,"v":79500},{"d":"2008-07-17","o":15.9,"h":16.43,"l":15.6,"c":16.1,"v":24100},{"d":"2008-07-18","o":16.2,"h":16.85,"l":15.72,"c":16.85,"v":40800},{"d":"2008-07-21","o":16.85,"h":18.18,"l":16.72,"c":18.01,"v":63200},{"d":"2008-07-22","o":18.74,"h":18.74,"l":16.85,"c":17.5,"v":96100},{"d":"2008-07-23","o":18.49,"h":18.49,"l":17.05,"c":17.56,"v":50800},{"d":"2008-07-24","o":17.36,"h":17.36,"l":15.2,"c":16.98,"v":45500},{"d":"2008-07-25","o":16.31,"h":16.85,"l":15.96,"c":16.5,"v":36200},{"d":"2008-07-28","o":15.18,"h":16.85,"l":14.52,"c":16.25,"v":299400},{"d":"2008-07-29","o":16.25,"h":17,"l":16.25,"c":16.7,"v":67700},{"d":"2008-07-30","o":16.67,"h":16.75,"l":15.75,"c":16.75,"v":6200},{"d":"2008-07-31","o":16.58,"h":16.75,"l":16.49,"c":16.49,"v":16200},{"d":"2008-08-01","o":16.45,"h":16.45,"l":16.15,"c":16.27,"v":3700},{"d":"2008-08-04","o":15.98,"h":16.37,"l":15.6,"c":15.81,"v":37600},{"d":"2008-08-05","o":16.13,"h":16.13,"l":15.31,"c":15.63,"v":50700},{"d":"2008-08-06","o":14.69,"h":15.7,"l":14.69,"c":15.69,"v":30800},{"d":"2008-08-07","o":14.1,"h":16.04,"l":14.1,"c":15.78,"v":16400},{"d":"2008-08-08","o":15.66,"h":16.34,"l":15.66,"c":15.99,"v":23600},{"d":"2008-08-11","o":16.04,"h":17.08,"l":15.94,"c":16.6,"v":31200},{"d":"2008-08-12","o":16.8,"h":16.8,"l":16.02,"c":16.4,"v":21800},{"d":"2008-08-13","o":16.35,"h":16.5,"l":15.81,"c":16.2,"v":18600},{"d":"2008-08-14","o":16.4,"h":16.41,"l":16.36,"c":16.41,"v":8600},{"d":"2008-08-15","o":16.49,"h":16.85,"l":16.49,"c":16.85,"v":8300},{"d":"2008-08-18","o":16.76,"h":16.76,"l":16.04,"c":16.4,"v":4500},{"d":"2008-08-19","o":16.59,"h":16.59,"l":16.13,"c":16.13,"v":2400},{"d":"2008-08-20","o":15.84,"h":16.84,"l":15.84,"c":16.84,"v":4400},{"d":"2008-08-21","o":16.65,"h":17,"l":16.47,"c":17,"v":3900},{"d":"2008-08-22","o":16.76,"h":17.19,"l":16.62,"c":17.09,"v":11000},{"d":"2008-08-25","o":17.01,"h":17.04,"l":16.85,"c":16.91,"v":13200},{"d":"2008-08-26","o":16.81,"h":17.5,"l":16.65,"c":17.16,"v":12700},{"d":"2008-08-27","o":17.05,"h":17.05,"l":16.65,"c":16.89,"v":8200},{"d":"2008-08-28","o":16.72,"h":16.95,"l":16.46,"c":16.7,"v":10300},{"d":"2008-08-29","o":16.65,"h":17.15,"l":16.65,"c":17.09,"v":17600},{"d":"2008-09-02","o":17.01,"h":17.01,"l":16.62,"c":16.77,"v":12900},{"d":"2008-09-03","o":16.48,"h":16.72,"l":16.2,"c":16.32,"v":14700},{"d":"2008-09-04","o":14.44,"h":16.1,"l":14.44,"c":16,"v":21900},{"d":"2008-09-05","o":15.51,"h":15.99,"l":15.51,"c":15.89,"v":15100},{"d":"2008-09-08","o":15.66,"h":15.75,"l":15.15,"c":15.5,"v":23700},{"d":"2008-09-09","o":15.44,"h":15.44,"l":14.9,"c":15,"v":13100},{"d":"2008-09-10","o":14.01,"h":15.53,"l":14.01,"c":15.29,"v":23100},{"d":"2008-09-11","o":15.29,"h":15.5,"l":14.8,"c":15.2,"v":31000},{"d":"2008-09-12","o":15,"h":15.2,"l":14.63,"c":15,"v":15300},{"d":"2008-09-15","o":14.85,"h":14.98,"l":14.84,"c":14.84,"v":1300},{"d":"2008-09-16","o":14.7,"h":14.82,"l":14.32,"c":14.77,"v":13500},{"d":"2008-09-17","o":14.3,"h":14.8,"l":13.78,"c":14.14,"v":81300},{"d":"2008-09-18","o":13.47,"h":14.39,"l":13.47,"c":14.37,"v":14900},{"d":"2008-09-19","o":14.5,"h":14.9,"l":14.5,"c":14.85,"v":11900},{"d":"2008-09-22","o":15.05,"h":15.1,"l":14.33,"c":15.1,"v":12600},{"d":"2008-09-23","o":14.65,"h":15.1,"l":14.5,"c":15.1,"v":8400},{"d":"2008-09-24","o":15.1,"h":15.34,"l":14.75,"c":15.1,"v":14500},{"d":"2008-09-25","o":15.01,"h":15.15,"l":14.85,"c":15.15,"v":16400},{"d":"2008-09-26","o":15.2,"h":15.49,"l":14.6,"c":15.09,"v":11300},{"d":"2008-09-29","o":14.9,"h":15.27,"l":13.7,"c":15.25,"v":33200},{"d":"2008-09-30","o":15.87,"h":15.87,"l":14.86,"c":15.48,"v":24000},{"d":"2008-10-01","o":15.5,"h":15.5,"l":15,"c":15.26,"v":15300},{"d":"2008-10-02","o":14.49,"h":15.99,"l":14.49,"c":15.73,"v":25400},{"d":"2008-10-03","o":15.5,"h":15.55,"l":15.24,"c":15.55,"v":12500},{"d":"2008-10-06","o":15.25,"h":15.25,"l":13.8,"c":14.57,"v":38700},{"d":"2008-10-07","o":15,"h":15.07,"l":14.72,"c":14.72,"v":9500},{"d":"2008-10-08","o":13.57,"h":15.55,"l":13.57,"c":14.95,"v":27700},{"d":"2008-10-09","o":15.44,"h":15.55,"l":14.41,"c":15.55,"v":25300},{"d":"2008-10-10","o":14.7,"h":14.76,"l":12.5,"c":13.6,"v":48600},{"d":"2008-10-13","o":14.8,"h":14.8,"l":13.62,"c":13.93,"v":9300},{"d":"2008-10-14","o":14.4,"h":14.4,"l":13.48,"c":13.76,"v":10300},{"d":"2008-10-15","o":12.78,"h":13.38,"l":11.54,"c":12.7,"v":40900},{"d":"2008-10-16","o":12.3,"h":13.15,"l":12.25,"c":13,"v":58200},{"d":"2008-10-17","o":12.86,"h":13.12,"l":12.86,"c":13,"v":17600},{"d":"2008-10-20","o":13.13,"h":13.13,"l":12.9,"c":13.05,"v":5600},{"d":"2008-10-21","o":13.02,"h":13.15,"l":13,"c":13.1,"v":17800},{"d":"2008-10-22","o":13.09,"h":13.2,"l":12.71,"c":12.94,"v":38900},{"d":"2008-10-23","o":13.57,"h":13.57,"l":12.5,"c":12.64,"v":33000},{"d":"2008-10-24","o":12.04,"h":12.29,"l":11.7,"c":11.78,"v":30400},{"d":"2008-10-27","o":11.78,"h":12.01,"l":11.35,"c":11.97,"v":33200},{"d":"2008-10-28","o":11.91,"h":11.91,"l":11.54,"c":11.84,"v":17000},{"d":"2008-10-29","o":12.04,"h":12.1,"l":11.51,"c":11.8,"v":16800},{"d":"2008-10-30","o":11.8,"h":11.86,"l":11.15,"c":11.64,"v":29800},{"d":"2008-10-31","o":11.71,"h":12,"l":11.71,"c":11.87,"v":22900},{"d":"2008-11-03","o":12,"h":12,"l":11.09,"c":11.7,"v":31500},{"d":"2008-11-04","o":11.62,"h":11.62,"l":11.5,"c":11.6,"v":11200},{"d":"2008-11-05","o":11.22,"h":11.41,"l":10.7,"c":10.8,"v":29100},{"d":"2008-11-06","o":11.05,"h":11.07,"l":10.8,"c":11.07,"v":13000},{"d":"2008-11-07","o":11.25,"h":11.25,"l":11.01,"c":11.13,"v":2800},{"d":"2008-11-10","o":11.31,"h":11.34,"l":10.4,"c":10.4,"v":35400},{"d":"2008-11-11","o":10.35,"h":10.35,"l":10.2,"c":10.25,"v":21400},{"d":"2008-11-12","o":10.8,"h":10.8,"l":9.68,"c":9.8,"v":38600},{"d":"2008-11-13","o":9.5,"h":10.32,"l":9.41,"c":10.32,"v":21400},{"d":"2008-11-14","o":10.3,"h":10.3,"l":9.58,"c":10.02,"v":117700},{"d":"2008-11-17","o":10.15,"h":10.15,"l":9.65,"c":9.85,"v":37800},{"d":"2008-11-18","o":9.75,"h":9.94,"l":9.5,"c":9.91,"v":23900},{"d":"2008-11-19","o":9.67,"h":9.98,"l":9.67,"c":9.73,"v":3200},{"d":"2008-11-20","o":9.61,"h":9.61,"l":9,"c":9.1,"v":55300},{"d":"2008-11-21","o":9,"h":9.29,"l":8.92,"c":9.24,"v":26800},{"d":"2008-11-24","o":9.27,"h":9.51,"l":9.23,"c":9.33,"v":12600},{"d":"2008-11-25","o":9.36,"h":9.5,"l":8.5,"c":8.5,"v":33500},{"d":"2008-11-26","o":8.67,"h":9.84,"l":8.67,"c":9.8,"v":83400},{"d":"2008-11-28","o":9.87,"h":10.25,"l":9.87,"c":10.17,"v":10600},{"d":"2008-12-01","o":10.25,"h":10.25,"l":9.5,"c":9.9,"v":21200},{"d":"2008-12-02","o":9.9,"h":10.19,"l":9.81,"c":10.17,"v":12200},{"d":"2008-12-03","o":10.16,"h":10.56,"l":10.05,"c":10.55,"v":56600},{"d":"2008-12-04","o":10.5,"h":11.5,"l":10.46,"c":10.94,"v":51000},{"d":"2008-12-05","o":11,"h":11.48,"l":10.8,"c":11,"v":25500},{"d":"2008-12-08","o":11,"h":11.82,"l":11,"c":11.47,"v":14300},{"d":"2008-12-09","o":12.39,"h":12.65,"l":11.7,"c":12.4,"v":34600},{"d":"2008-12-10","o":12.51,"h":12.8,"l":12.31,"c":12.52,"v":11300},{"d":"2008-12-11","o":12.59,"h":12.65,"l":12.05,"c":12.06,"v":15000},{"d":"2008-12-12","o":11.95,"h":11.95,"l":11.28,"c":11.55,"v":22700},{"d":"2008-12-15","o":11.5,"h":12.1,"l":11.38,"c":11.75,"v":33300},{"d":"2008-12-16","o":11.55,"h":12,"l":11,"c":11.55,"v":47000},{"d":"2008-12-17","o":11.54,"h":11.99,"l":11.54,"c":11.99,"v":10400},{"d":"2008-12-18","o":11.75,"h":11.83,"l":10.57,"c":10.6,"v":55200},{"d":"2008-12-19","o":10.68,"h":10.74,"l":10.3,"c":10.3,"v":32200},{"d":"2008-12-22","o":10.4,"h":10.64,"l":10.39,"c":10.63,"v":10200},{"d":"2008-12-23","o":10.61,"h":10.7,"l":10.61,"c":10.65,"v":2100},{"d":"2008-12-24","o":10.68,"h":10.68,"l":10.66,"c":10.66,"v":500},{"d":"2008-12-26","o":10.73,"h":10.79,"l":10.62,"c":10.62,"v":4600},{"d":"2008-12-29","o":10.6,"h":10.76,"l":10.4,"c":10.4,"v":10800},{"d":"2008-12-30","o":10.55,"h":10.6,"l":10.3,"c":10.55,"v":16700},{"d":"2008-12-31","o":10.3,"h":11,"l":10.3,"c":10.9,"v":20200},{"d":"2009-01-02","o":10.95,"h":11.08,"l":10.7,"c":11.08,"v":18800},{"d":"2009-01-05","o":11.09,"h":11.14,"l":10.8,"c":10.85,"v":7100},{"d":"2009-01-06","o":10.8,"h":11,"l":10.68,"c":10.68,"v":9000},{"d":"2009-01-07","o":10.89,"h":10.89,"l":10.31,"c":10.61,"v":14300},{"d":"2009-01-08","o":10.51,"h":10.65,"l":10.5,"c":10.65,"v":9100},{"d":"2009-01-09","o":10.52,"h":10.52,"l":10.33,"c":10.37,"v":1200},{"d":"2009-01-12","o":10.33,"h":10.33,"l":9.85,"c":9.85,"v":82600},{"d":"2009-01-13","o":9.96,"h":10,"l":9.24,"c":9.82,"v":15800},{"d":"2009-01-14","o":9.75,"h":9.77,"l":8.8,"c":8.8,"v":8400},{"d":"2009-01-15","o":8.69,"h":9.49,"l":8.37,"c":9.18,"v":19500},{"d":"2009-01-16","o":9.08,"h":9.63,"l":9.08,"c":9.6,"v":6900},{"d":"2009-01-20","o":9.8,"h":9.8,"l":9.5,"c":9.64,"v":2700},{"d":"2009-01-21","o":9.6,"h":10.1,"l":9.5,"c":10.05,"v":5600},{"d":"2009-01-22","o":10.08,"h":10.08,"l":9.81,"c":10.02,"v":4200},{"d":"2009-01-23","o":9.51,"h":10,"l":9.5,"c":10,"v":21600},{"d":"2009-01-26","o":9.9,"h":10.01,"l":9.9,"c":9.98,"v":2800},{"d":"2009-01-27","o":9.9,"h":10.35,"l":9.9,"c":10.31,"v":2500},{"d":"2009-01-28","o":10.7,"h":11.09,"l":10.55,"c":11,"v":12300},{"d":"2009-01-29","o":10.98,"h":11,"l":10.35,"c":10.9,"v":16100},{"d":"2009-01-30","o":10.82,"h":11.24,"l":10.69,"c":11.24,"v":3400},{"d":"2009-02-02","o":11.14,"h":11.43,"l":11.07,"c":11.37,"v":11200},{"d":"2009-02-03","o":11.45,"h":11.7,"l":11.34,"c":11.61,"v":6400},{"d":"2009-02-04","o":11.5,"h":11.85,"l":11.5,"c":11.79,"v":11800},{"d":"2009-02-05","o":11.85,"h":12.15,"l":11.85,"c":12.14,"v":24800},{"d":"2009-02-06","o":12.14,"h":12.49,"l":12.05,"c":12.49,"v":23600},{"d":"2009-02-09","o":12.38,"h":12.48,"l":12.31,"c":12.37,"v":8900},{"d":"2009-02-10","o":12.28,"h":12.28,"l":11.86,"c":12.01,"v":3500},{"d":"2009-02-11","o":11.95,"h":12.36,"l":11.6,"c":12.22,"v":8200},{"d":"2009-02-12","o":12.06,"h":12.37,"l":11.75,"c":12.27,"v":13000},{"d":"2009-02-13","o":12.47,"h":12.47,"l":11.7,"c":12.31,"v":2800},{"d":"2009-02-17","o":12.24,"h":12.24,"l":12.1,"c":12.22,"v":1400},{"d":"2009-02-18","o":12.05,"h":12.17,"l":11.9,"c":12.11,"v":2800},{"d":"2009-02-19","o":12.31,"h":12.37,"l":12.05,"c":12.14,"v":3700},{"d":"2009-02-20","o":12.12,"h":12.31,"l":12.11,"c":12.3,"v":2400},{"d":"2009-02-23","o":12.34,"h":12.34,"l":12.16,"c":12.16,"v":3400},{"d":"2009-02-24","o":11.8,"h":12.15,"l":11.37,"c":12.1,"v":7000},{"d":"2009-02-25","o":12,"h":12.21,"l":11.25,"c":12.21,"v":9500},{"d":"2009-02-26","o":12.2,"h":12.31,"l":12.13,"c":12.25,"v":2800},{"d":"2009-02-27","o":12.11,"h":12.29,"l":12.01,"c":12.1,"v":7500},{"d":"2009-03-02","o":12.1,"h":12.1,"l":11.88,"c":11.88,"v":4900},{"d":"2009-03-03","o":11.8,"h":11.8,"l":11,"c":11.53,"v":5900},{"d":"2009-03-04","o":11.8,"h":12.1,"l":11.72,"c":12.07,"v":20100},{"d":"2009-03-05","o":11.85,"h":12.08,"l":11.85,"c":12.08,"v":9600},{"d":"2009-03-06","o":12.02,"h":12.02,"l":11.96,"c":12.01,"v":5700},{"d":"2009-03-09","o":11.8,"h":11.99,"l":11.73,"c":11.9,"v":2500},{"d":"2009-03-10","o":11.81,"h":12.35,"l":11.81,"c":12.2,"v":27800},{"d":"2009-03-11","o":12.12,"h":12.24,"l":12.02,"c":12.15,"v":10100},{"d":"2009-03-12","o":12.05,"h":12.6,"l":11.94,"c":12.5,"v":49500},{"d":"2009-03-13","o":12.5,"h":12.51,"l":12.28,"c":12.45,"v":2300},{"d":"2009-03-16","o":13.23,"h":13.23,"l":12.42,"c":12.42,"v":6800},{"d":"2009-03-17","o":12.48,"h":12.8,"l":12.28,"c":12.28,"v":16500},{"d":"2009-03-18","o":12.31,"h":12.57,"l":12.3,"c":12.57,"v":8600},{"d":"2009-03-19","o":12.77,"h":13.24,"l":12.77,"c":13.14,"v":7200},{"d":"2009-03-20","o":13.29,"h":13.73,"l":13.29,"c":13.57,"v":8700},{"d":"2009-03-23","o":13.51,"h":13.77,"l":13.47,"c":13.75,"v":28600},{"d":"2009-03-24","o":13.7,"h":13.73,"l":13.44,"c":13.69,"v":6900},{"d":"2009-03-25","o":13.69,"h":13.75,"l":13.55,"c":13.55,"v":10300},{"d":"2009-03-26","o":12.49,"h":13.41,"l":12.49,"c":13.05,"v":27200},{"d":"2009-03-27","o":13.03,"h":13.29,"l":12.97,"c":12.97,"v":7200},{"d":"2009-03-30","o":12.9,"h":12.9,"l":12.5,"c":12.59,"v":19800},{"d":"2009-03-31","o":12.77,"h":13.4,"l":12.77,"c":13.24,"v":18900},{"d":"2009-04-01","o":13.23,"h":13.23,"l":12.7,"c":12.9,"v":11600},{"d":"2009-04-02","o":12.95,"h":13.7,"l":12.92,"c":13.16,"v":17200},{"d":"2009-04-03","o":13.06,"h":13.38,"l":12.5,"c":13.36,"v":22300},{"d":"2009-04-06","o":13.29,"h":13.45,"l":13.25,"c":13.44,"v":9800},{"d":"2009-04-07","o":13.4,"h":14.05,"l":12.61,"c":14.05,"v":25900},{"d":"2009-04-08","o":14.03,"h":14.1,"l":13.75,"c":14.08,"v":15100},{"d":"2009-04-09","o":14.07,"h":15,"l":13.77,"c":14.9,"v":16400},{"d":"2009-04-13","o":14.45,"h":15.4,"l":14.45,"c":15.15,"v":40500},{"d":"2009-04-14","o":15,"h":15.35,"l":14.7,"c":15.15,"v":23700},{"d":"2009-04-15","o":15.28,"h":15.82,"l":14.81,"c":14.85,"v":46700},{"d":"2009-04-16","o":15.15,"h":15.15,"l":15,"c":15,"v":23100},{"d":"2009-04-17","o":14.94,"h":15.1,"l":14.71,"c":15.1,"v":6100},{"d":"2009-04-20","o":14.88,"h":14.88,"l":14.3,"c":14.38,"v":10200},{"d":"2009-04-21","o":14.25,"h":14.25,"l":13.81,"c":13.95,"v":17300},{"d":"2009-04-22","o":13.86,"h":13.86,"l":13.45,"c":13.45,"v":23300},{"d":"2009-04-23","o":13.34,"h":13.56,"l":13.3,"c":13.4,"v":4500},{"d":"2009-04-24","o":13.32,"h":13.43,"l":13.26,"c":13.27,"v":2400},{"d":"2009-04-27","o":13.25,"h":13.49,"l":13.25,"c":13.26,"v":5800},{"d":"2009-04-28","o":13.28,"h":13.5,"l":13.28,"c":13.34,"v":7200},{"d":"2009-04-29","o":13.39,"h":13.59,"l":13.25,"c":13.25,"v":15500},{"d":"2009-04-30","o":13.44,"h":13.5,"l":13.31,"c":13.31,"v":6900},{"d":"2009-05-01","o":13.31,"h":13.46,"l":13.07,"c":13.46,"v":2900},{"d":"2009-05-04","o":13.5,"h":13.99,"l":13.39,"c":13.5,"v":11500},{"d":"2009-05-05","o":13.39,"h":13.5,"l":13.25,"c":13.5,"v":4500},{"d":"2009-05-06","o":13.56,"h":13.56,"l":13.48,"c":13.55,"v":3400},{"d":"2009-05-07","o":13.54,"h":13.55,"l":13.24,"c":13.5,"v":5900},{"d":"2009-05-08","o":13.5,"h":13.5,"l":12.9,"c":12.97,"v":7000},{"d":"2009-05-11","o":12.7,"h":12.78,"l":12.64,"c":12.7,"v":10700},{"d":"2009-05-12","o":12.74,"h":12.76,"l":11.35,"c":12.26,"v":21800},{"d":"2009-05-13","o":12.31,"h":12.31,"l":12.12,"c":12.23,"v":5100},{"d":"2009-05-14","o":12.31,"h":12.78,"l":12.31,"c":12.69,"v":8600},{"d":"2009-05-15","o":12.85,"h":12.85,"l":12.59,"c":12.74,"v":9700},{"d":"2009-05-18","o":12.8,"h":13.05,"l":12.77,"c":12.77,"v":6700},{"d":"2009-05-19","o":12.79,"h":13.5,"l":12.74,"c":13.49,"v":17700},{"d":"2009-05-20","o":13.52,"h":13.98,"l":13.34,"c":13.98,"v":15900},{"d":"2009-05-21","o":13.94,"h":13.98,"l":13.5,"c":13.69,"v":28100},{"d":"2009-05-22","o":13.93,"h":14.08,"l":13.83,"c":14.01,"v":31800},{"d":"2009-05-26","o":14.13,"h":14.2,"l":13.81,"c":13.96,"v":23700},{"d":"2009-05-27","o":13.75,"h":14.03,"l":13.66,"c":13.74,"v":5800},{"d":"2009-05-28","o":13.6,"h":13.89,"l":13.29,"c":13.89,"v":38600},{"d":"2009-05-29","o":13.79,"h":14.19,"l":13.64,"c":14.17,"v":99800},{"d":"2009-06-01","o":14.08,"h":14.1,"l":13.71,"c":14,"v":16800},{"d":"2009-06-02","o":14.13,"h":14.45,"l":13.88,"c":14.45,"v":17400},{"d":"2009-06-03","o":14.45,"h":14.49,"l":14.11,"c":14.3,"v":6800},{"d":"2009-06-04","o":14.3,"h":14.48,"l":14.3,"c":14.45,"v":3400},{"d":"2009-06-05","o":14.42,"h":14.52,"l":13.98,"c":14.5,"v":9000},{"d":"2009-06-08","o":14.55,"h":15.42,"l":13.43,"c":13.7,"v":78500},{"d":"2009-06-09","o":13.95,"h":14.09,"l":13.8,"c":14.09,"v":12500},{"d":"2009-06-10","o":14.25,"h":14.25,"l":13.96,"c":14.22,"v":8500},{"d":"2009-06-11","o":14.15,"h":14.15,"l":13.47,"c":13.99,"v":15900},{"d":"2009-06-12","o":13.86,"h":13.99,"l":13.71,"c":13.89,"v":6500},{"d":"2009-06-15","o":13.7,"h":13.7,"l":12.5,"c":13,"v":34400},{"d":"2009-06-16","o":13.14,"h":13.14,"l":12.47,"c":12.54,"v":4200},{"d":"2009-06-17","o":12.18,"h":12.79,"l":12.18,"c":12.5,"v":7000},{"d":"2009-06-18","o":12.65,"h":12.8,"l":12.03,"c":12.32,"v":8700},{"d":"2009-06-19","o":12.6,"h":12.6,"l":11.85,"c":12.2,"v":6400},{"d":"2009-06-22","o":12.18,"h":12.18,"l":11.8,"c":11.9,"v":13200},{"d":"2009-06-23","o":12,"h":12,"l":11.27,"c":11.65,"v":8600},{"d":"2009-06-24","o":11.8,"h":12.2,"l":11.58,"c":12.05,"v":7300},{"d":"2009-06-25","o":11.9,"h":12.77,"l":11.9,"c":12.77,"v":20400},{"d":"2009-06-26","o":12.95,"h":13.89,"l":12.7,"c":13.37,"v":644800},{"d":"2009-06-29","o":13.25,"h":15,"l":13.01,"c":14.12,"v":49900},{"d":"2009-06-30","o":14.35,"h":14.53,"l":14.08,"c":14.13,"v":21300},{"d":"2009-07-01","o":14.5,"h":14.97,"l":14.13,"c":14.45,"v":16900},{"d":"2009-07-02","o":14.52,"h":14.79,"l":13.6,"c":14.25,"v":11600},{"d":"2009-07-06","o":14.97,"h":15.19,"l":14.26,"c":14.77,"v":24700},{"d":"2009-07-07","o":14.39,"h":15.25,"l":14.35,"c":15.14,"v":47700},{"d":"2009-07-08","o":15.2,"h":15.25,"l":14.03,"c":14.5,"v":18100},{"d":"2009-07-09","o":14.23,"h":14.52,"l":14.08,"c":14.28,"v":11900},{"d":"2009-07-10","o":14.28,"h":14.5,"l":14.09,"c":14.4,"v":5400},{"d":"2009-07-13","o":14.47,"h":15,"l":14.39,"c":15,"v":14600},{"d":"2009-07-14","o":15.05,"h":15.18,"l":14.89,"c":15,"v":9100},{"d":"2009-07-15","o":15,"h":15.49,"l":14.97,"c":15.49,"v":18600},{"d":"2009-07-16","o":15.4,"h":15.88,"l":15.31,"c":15.73,"v":23600},{"d":"2009-07-17","o":15.69,"h":15.82,"l":13.85,"c":14.34,"v":33500},{"d":"2009-07-20","o":14.7,"h":15.62,"l":14.59,"c":15.48,"v":18300},{"d":"2009-07-21","o":15.55,"h":15.6,"l":15.25,"c":15.56,"v":23300},{"d":"2009-07-22","o":15.51,"h":15.6,"l":15.3,"c":15.59,"v":9700},{"d":"2009-07-23","o":15.51,"h":15.64,"l":14.86,"c":15.64,"v":24400},{"d":"2009-07-24","o":15.54,"h":16,"l":15.44,"c":16,"v":13700},{"d":"2009-07-27","o":15.9,"h":15.9,"l":15.27,"c":15.5,"v":22100},{"d":"2009-07-28","o":15.04,"h":15.58,"l":14.88,"c":15.2,"v":62300},{"d":"2009-07-29","o":15.12,"h":15.13,"l":14.33,"c":14.99,"v":28000},{"d":"2009-07-30","o":15.15,"h":15.15,"l":14.62,"c":14.9,"v":15500},{"d":"2009-07-31","o":14.7,"h":14.8,"l":14.26,"c":14.8,"v":11700},{"d":"2009-08-03","o":14.8,"h":14.85,"l":14.16,"c":14.45,"v":12600},{"d":"2009-08-04","o":14.5,"h":14.88,"l":14.41,"c":14.88,"v":8000},{"d":"2009-08-05","o":14.84,"h":14.84,"l":14.31,"c":14.59,"v":10200},{"d":"2009-08-06","o":14.57,"h":14.57,"l":13.56,"c":14.01,"v":9800},{"d":"2009-08-07","o":13.95,"h":14.3,"l":12.28,"c":12.35,"v":63700},{"d":"2009-08-10","o":12.15,"h":13.76,"l":12,"c":13.49,"v":55200},{"d":"2009-08-11","o":13.6,"h":14.19,"l":13.37,"c":13.47,"v":18000},{"d":"2009-08-12","o":13.44,"h":14.2,"l":13.44,"c":14,"v":13000},{"d":"2009-08-13","o":14.06,"h":14.06,"l":13.25,"c":13.89,"v":38600},{"d":"2009-08-14","o":13.92,"h":14.09,"l":13.25,"c":13.44,"v":9900},{"d":"2009-08-17","o":13.35,"h":13.46,"l":12.9,"c":13.33,"v":17300},{"d":"2009-08-18","o":13.42,"h":13.42,"l":12.76,"c":12.88,"v":21200},{"d":"2009-08-19","o":12.77,"h":12.78,"l":12.26,"c":12.55,"v":67300},{"d":"2009-08-20","o":12.51,"h":13.59,"l":12.5,"c":13.59,"v":20400},{"d":"2009-08-21","o":13.65,"h":14,"l":13.51,"c":14,"v":21200},{"d":"2009-08-24","o":13.99,"h":13.99,"l":13.6,"c":13.85,"v":4600},{"d":"2009-08-25","o":13.84,"h":14,"l":13.76,"c":13.83,"v":13800},{"d":"2009-08-26","o":13.87,"h":14.02,"l":13.55,"c":14.02,"v":12000},{"d":"2009-08-27","o":13.99,"h":14,"l":13.52,"c":13.9,"v":3900},{"d":"2009-08-28","o":13.71,"h":13.98,"l":13.4,"c":13.4,"v":4700},{"d":"2009-08-31","o":13.37,"h":14.01,"l":13.11,"c":13.75,"v":32900},{"d":"2009-09-01","o":13.69,"h":14.49,"l":13.47,"c":13.64,"v":20800},{"d":"2009-09-02","o":13.66,"h":13.73,"l":13.52,"c":13.69,"v":1600},{"d":"2009-09-03","o":13.66,"h":13.87,"l":13.4,"c":13.73,"v":3000},{"d":"2009-09-04","o":13.75,"h":14,"l":13.71,"c":14,"v":3500},{"d":"2009-09-08","o":14,"h":14.47,"l":13.42,"c":14.02,"v":22300},{"d":"2009-09-09","o":14.05,"h":14.05,"l":13.1,"c":13.5,"v":10500},{"d":"2009-09-10","o":13.47,"h":13.64,"l":13.4,"c":13.58,"v":6700},{"d":"2009-09-11","o":13.55,"h":13.55,"l":12.55,"c":13,"v":22000},{"d":"2009-09-14","o":12.92,"h":13.1,"l":12.81,"c":12.94,"v":8800},{"d":"2009-09-15","o":12.89,"h":13,"l":12.8,"c":13,"v":15400},{"d":"2009-09-16","o":13.05,"h":13.14,"l":12.96,"c":13.04,"v":5200},{"d":"2009-09-17","o":13.06,"h":13.36,"l":12.98,"c":13.07,"v":5400},{"d":"2009-09-18","o":13.05,"h":13.63,"l":12.8,"c":12.8,"v":32100},{"d":"2009-09-21","o":12.79,"h":13.19,"l":12.79,"c":12.98,"v":4000},{"d":"2009-09-22","o":13.1,"h":13.15,"l":13.02,"c":13.02,"v":6500},{"d":"2009-09-23","o":13.03,"h":13.06,"l":12.95,"c":12.95,"v":8300},{"d":"2009-09-24","o":13.01,"h":13.14,"l":13,"c":13.07,"v":19500},{"d":"2009-09-25","o":13.2,"h":13.21,"l":13.01,"c":13.21,"v":8100},{"d":"2009-09-28","o":13.23,"h":13.23,"l":13.06,"c":13.17,"v":7300},{"d":"2009-09-29","o":13.25,"h":13.43,"l":13.15,"c":13.15,"v":14400},{"d":"2009-09-30","o":13.11,"h":13.75,"l":12.95,"c":13.44,"v":28200},{"d":"2009-10-01","o":13.41,"h":13.69,"l":12.85,"c":12.9,"v":17700},{"d":"2009-10-02","o":12.89,"h":13.08,"l":12.79,"c":12.8,"v":12000},{"d":"2009-10-05","o":12.98,"h":13.04,"l":12.7,"c":12.84,"v":8600},{"d":"2009-10-06","o":12.82,"h":12.92,"l":12.53,"c":12.87,"v":12100},{"d":"2009-10-07","o":12.79,"h":12.92,"l":12.69,"c":12.77,"v":3300},{"d":"2009-10-08","o":12.87,"h":12.88,"l":12.65,"c":12.65,"v":5800},{"d":"2009-10-09","o":12.62,"h":12.84,"l":12.62,"c":12.73,"v":8600},{"d":"2009-10-12","o":12.72,"h":12.87,"l":12.71,"c":12.8,"v":4900},{"d":"2009-10-13","o":12.8,"h":12.8,"l":12.5,"c":12.63,"v":11300},{"d":"2009-10-14","o":12.61,"h":12.95,"l":12.6,"c":12.76,"v":16600},{"d":"2009-10-15","o":12.65,"h":12.86,"l":12.64,"c":12.75,"v":15300},{"d":"2009-10-16","o":12.75,"h":12.85,"l":12.5,"c":12.5,"v":9400},{"d":"2009-10-19","o":12.56,"h":12.87,"l":12.56,"c":12.65,"v":5300},{"d":"2009-10-20","o":12.74,"h":12.86,"l":12.51,"c":12.75,"v":9300},{"d":"2009-10-21","o":12.77,"h":13.12,"l":11.87,"c":12.12,"v":92700},{"d":"2009-10-22","o":12.05,"h":12.61,"l":11.51,"c":12.55,"v":47100},{"d":"2009-10-23","o":12.51,"h":12.86,"l":12,"c":12.5,"v":16700},{"d":"2009-10-26","o":12.75,"h":12.75,"l":12.12,"c":12.4,"v":17300},{"d":"2009-10-27","o":12.38,"h":12.46,"l":12.15,"c":12.2,"v":8500},{"d":"2009-10-28","o":12.23,"h":12.34,"l":12.08,"c":12.11,"v":6200},{"d":"2009-10-29","o":12.18,"h":12.41,"l":12.12,"c":12.37,"v":15100},{"d":"2009-10-30","o":12.38,"h":12.73,"l":12.12,"c":12.35,"v":26600},{"d":"2009-11-02","o":12.42,"h":12.44,"l":12.21,"c":12.42,"v":7700},{"d":"2009-11-03","o":12.34,"h":12.55,"l":12.07,"c":12.44,"v":27700},{"d":"2009-11-04","o":12.35,"h":12.66,"l":12.08,"c":12.5,"v":39300},{"d":"2009-11-05","o":12.49,"h":12.49,"l":12.2,"c":12.49,"v":20900},{"d":"2009-11-06","o":12.4,"h":12.48,"l":12.2,"c":12.33,"v":7800},{"d":"2009-11-09","o":12.34,"h":12.4,"l":12.1,"c":12.21,"v":9900},{"d":"2009-11-10","o":12.15,"h":12.85,"l":12.01,"c":12.01,"v":6200},{"d":"2009-11-11","o":12.08,"h":12.34,"l":11.98,"c":12.06,"v":15100},{"d":"2009-11-12","o":12.25,"h":12.25,"l":11.82,"c":12,"v":6600},{"d":"2009-11-13","o":12.04,"h":12.04,"l":11.85,"c":12,"v":17700},{"d":"2009-11-16","o":12,"h":12.55,"l":12,"c":12.52,"v":11100},{"d":"2009-11-17","o":12.44,"h":12.57,"l":12.32,"c":12.32,"v":7200},{"d":"2009-11-18","o":12.35,"h":12.51,"l":12.02,"c":12.39,"v":4700},{"d":"2009-11-19","o":12.38,"h":12.59,"l":12.15,"c":12.27,"v":7400},{"d":"2009-11-20","o":12.25,"h":12.58,"l":12.13,"c":12.35,"v":11800},{"d":"2009-11-23","o":12.45,"h":12.59,"l":12.28,"c":12.59,"v":7500},{"d":"2009-11-24","o":12.56,"h":12.57,"l":12.41,"c":12.48,"v":4200},{"d":"2009-11-25","o":12.48,"h":12.54,"l":12.48,"c":12.5,"v":1700},{"d":"2009-11-27","o":12.36,"h":12.58,"l":12.28,"c":12.28,"v":3800},{"d":"2009-11-30","o":12.29,"h":12.87,"l":12.29,"c":12.87,"v":25500},{"d":"2009-12-01","o":12.91,"h":13,"l":12.76,"c":12.92,"v":4900},{"d":"2009-12-02","o":12.91,"h":12.91,"l":12.5,"c":12.56,"v":10800},{"d":"2009-12-03","o":12.6,"h":12.63,"l":12.42,"c":12.6,"v":7400},{"d":"2009-12-04","o":12.95,"h":12.95,"l":12.51,"c":12.83,"v":7100},{"d":"2009-12-07","o":12.82,"h":12.82,"l":12.31,"c":12.52,"v":7000},{"d":"2009-12-08","o":12.44,"h":13,"l":12.41,"c":12.47,"v":6400},{"d":"2009-12-09","o":12.48,"h":12.51,"l":12.36,"c":12.5,"v":8300},{"d":"2009-12-10","o":12.51,"h":12.7,"l":12.3,"c":12.34,"v":3500},{"d":"2009-12-11","o":12.39,"h":12.39,"l":12.17,"c":12.2,"v":3300},{"d":"2009-12-14","o":12.24,"h":12.29,"l":12,"c":12.1,"v":13800},{"d":"2009-12-15","o":12.15,"h":12.5,"l":12,"c":12.4,"v":14100},{"d":"2009-12-16","o":12.39,"h":12.83,"l":12.32,"c":12.83,"v":12000},{"d":"2009-12-17","o":12.83,"h":12.84,"l":12.43,"c":12.43,"v":4100},{"d":"2009-12-18","o":11.9,"h":12.84,"l":11.9,"c":12.8,"v":41900},{"d":"2009-12-21","o":12.77,"h":12.84,"l":12.6,"c":12.77,"v":9100},{"d":"2009-12-22","o":12.74,"h":13.73,"l":12.64,"c":13.08,"v":28400},{"d":"2009-12-23","o":13.08,"h":13.37,"l":13.08,"c":13.2,"v":30800},{"d":"2009-12-24","o":13.2,"h":13.59,"l":13.2,"c":13.51,"v":11100},{"d":"2009-12-28","o":13.55,"h":13.77,"l":13.47,"c":13.71,"v":15500},{"d":"2009-12-29","o":13.71,"h":13.88,"l":13.47,"c":13.76,"v":12700},{"d":"2009-12-30","o":13.69,"h":14.49,"l":13.69,"c":14.2,"v":41300},{"d":"2009-12-31","o":14.23,"h":14.5,"l":14.18,"c":14.39,"v":14300},{"d":"2010-01-04","o":14.48,"h":15,"l":14.24,"c":14.5,"v":14000},{"d":"2010-01-05","o":14.43,"h":14.69,"l":14.38,"c":14.5,"v":18100},{"d":"2010-01-06","o":14.45,"h":14.5,"l":14.26,"c":14.27,"v":8300},{"d":"2010-01-07","o":14.31,"h":14.5,"l":14.13,"c":14.43,"v":5700},{"d":"2010-01-08","o":14.37,"h":14.7,"l":14.21,"c":14.7,"v":22900},{"d":"2010-01-11","o":14.4,"h":14.75,"l":14.4,"c":14.7,"v":32900},{"d":"2010-01-12","o":14.65,"h":14.65,"l":14.02,"c":14.6,"v":9200},{"d":"2010-01-13","o":14.59,"h":14.62,"l":14.19,"c":14.2,"v":14700},{"d":"2010-01-14","o":14.14,"h":14.5,"l":14.01,"c":14.2,"v":24900},{"d":"2010-01-15","o":14.27,"h":14.39,"l":13.81,"c":14.27,"v":56800},{"d":"2010-01-19","o":14.32,"h":14.32,"l":13.95,"c":14.24,"v":34000},{"d":"2010-01-20","o":14.15,"h":14.3,"l":14.01,"c":14.2,"v":31900},{"d":"2010-01-21","o":14.2,"h":14.2,"l":13.71,"c":13.71,"v":11400},{"d":"2010-01-22","o":13.75,"h":13.9,"l":13.22,"c":13.8,"v":11600},{"d":"2010-01-25","o":13.81,"h":14,"l":13.67,"c":13.95,"v":20400},{"d":"2010-01-26","o":13.87,"h":14.08,"l":13.87,"c":13.95,"v":23900},{"d":"2010-01-27","o":13.88,"h":14.04,"l":13.86,"c":13.99,"v":12600},{"d":"2010-01-28","o":13.98,"h":14.01,"l":13.86,"c":13.95,"v":13000},{"d":"2010-01-29","o":13.98,"h":14.2,"l":13.94,"c":14.2,"v":16200},{"d":"2010-02-01","o":14.2,"h":14.65,"l":14.2,"c":14.5,"v":9500},{"d":"2010-02-02","o":14.46,"h":14.9,"l":14.46,"c":14.76,"v":17200},{"d":"2010-02-03","o":14.76,"h":14.9,"l":14.73,"c":14.85,"v":10200},{"d":"2010-02-04","o":14.84,"h":14.84,"l":14.36,"c":14.68,"v":11800},{"d":"2010-02-05","o":14.68,"h":15.31,"l":14.4,"c":15.22,"v":9100},{"d":"2010-02-08","o":15.22,"h":15.5,"l":15.22,"c":15.3,"v":6700},{"d":"2010-02-09","o":15.34,"h":15.49,"l":15.03,"c":15.45,"v":10100},{"d":"2010-02-10","o":15.34,"h":15.5,"l":15.08,"c":15.49,"v":14500},{"d":"2010-02-11","o":15.42,"h":16.26,"l":15.41,"c":16.1,"v":41300},{"d":"2010-02-12","o":16.09,"h":16.16,"l":15.95,"c":15.95,"v":10400},{"d":"2010-02-16","o":16.05,"h":16.25,"l":15.79,"c":15.93,"v":4000},{"d":"2010-02-17","o":15.98,"h":16.02,"l":15.88,"c":16,"v":5000},{"d":"2010-02-18","o":16.05,"h":16.05,"l":15.91,"c":16,"v":5100},{"d":"2010-02-19","o":15.99,"h":16.09,"l":15.95,"c":16,"v":12600},{"d":"2010-02-22","o":16,"h":16,"l":15.61,"c":15.62,"v":7900},{"d":"2010-02-23","o":15.02,"h":15.68,"l":15,"c":15.51,"v":19100},{"d":"2010-02-24","o":15.46,"h":15.51,"l":15.38,"c":15.49,"v":5200},{"d":"2010-02-25","o":15.3,"h":15.53,"l":15.3,"c":15.48,"v":3400},{"d":"2010-02-26","o":15.45,"h":15.59,"l":15.16,"c":15.59,"v":22200},{"d":"2010-03-01","o":15.6,"h":15.62,"l":15.45,"c":15.54,"v":8300},{"d":"2010-03-02","o":15.56,"h":15.57,"l":15.29,"c":15.52,"v":9100},{"d":"2010-03-03","o":15.55,"h":15.59,"l":15.28,"c":15.54,"v":12800},{"d":"2010-03-04","o":15.55,"h":15.6,"l":15.53,"c":15.59,"v":57100},{"d":"2010-03-05","o":15.6,"h":15.6,"l":15.46,"c":15.56,"v":22700},{"d":"2010-03-08","o":15.5,"h":15.57,"l":15.5,"c":15.57,"v":1300},{"d":"2010-03-09","o":15.59,"h":15.59,"l":15.37,"c":15.49,"v":12600},{"d":"2010-03-10","o":15.43,"h":15.58,"l":15.43,"c":15.53,"v":7100},{"d":"2010-03-11","o":15.45,"h":15.45,"l":15.28,"c":15.45,"v":3400},{"d":"2010-03-12","o":15.42,"h":15.45,"l":15.2,"c":15.3,"v":8300},{"d":"2010-03-15","o":15.41,"h":15.41,"l":14.9,"c":14.95,"v":16000},{"d":"2010-03-16","o":14.94,"h":15.24,"l":14.55,"c":15.06,"v":21500},{"d":"2010-03-17","o":15.01,"h":15.01,"l":14.45,"c":14.46,"v":6700},{"d":"2010-03-18","o":14.44,"h":14.64,"l":14.44,"c":14.52,"v":8500},{"d":"2010-03-19","o":14.33,"h":15.05,"l":14.04,"c":14.33,"v":36600},{"d":"2010-03-22","o":14.27,"h":14.3,"l":13.92,"c":14.07,"v":5800},{"d":"2010-03-23","o":14.02,"h":14.25,"l":13.89,"c":14.16,"v":6500},{"d":"2010-03-24","o":14.18,"h":14.18,"l":13.9,"c":13.96,"v":7100},{"d":"2010-03-25","o":13.99,"h":14.36,"l":13.54,"c":13.62,"v":7800},{"d":"2010-03-26","o":13.4,"h":13.64,"l":13.4,"c":13.47,"v":7900},{"d":"2010-03-29","o":13.49,"h":14.34,"l":13.37,"c":14.07,"v":12800},{"d":"2010-03-30","o":14.07,"h":14.44,"l":13.88,"c":14.05,"v":32400},{"d":"2010-03-31","o":13.95,"h":14.04,"l":13,"c":13,"v":63800},{"d":"2010-04-01","o":13.31,"h":13.35,"l":13,"c":13.25,"v":11100},{"d":"2010-04-05","o":13.37,"h":13.75,"l":13.37,"c":13.54,"v":5700},{"d":"2010-04-06","o":13.54,"h":13.64,"l":13.45,"c":13.64,"v":4800},{"d":"2010-04-07","o":13.6,"h":13.6,"l":13.48,"c":13.57,"v":7200},{"d":"2010-04-08","o":13.6,"h":13.6,"l":13.33,"c":13.48,"v":4100},{"d":"2010-04-09","o":13.31,"h":13.34,"l":13.14,"c":13.19,"v":12000},{"d":"2010-04-12","o":13.15,"h":13.25,"l":13.09,"c":13.11,"v":5000},{"d":"2010-04-13","o":13.1,"h":13.23,"l":12.9,"c":13.08,"v":2000},{"d":"2010-04-14","o":13.04,"h":13.04,"l":12.61,"c":12.73,"v":17600},{"d":"2010-04-15","o":12.6,"h":12.62,"l":11.42,"c":12.15,"v":49400},{"d":"2010-04-16","o":12.21,"h":12.21,"l":11.8,"c":11.8,"v":34200},{"d":"2010-04-19","o":11.85,"h":11.85,"l":11.27,"c":11.41,"v":2500},{"d":"2010-04-20","o":11.25,"h":11.46,"l":11.2,"c":11.38,"v":12000},{"d":"2010-04-21","o":11.31,"h":11.31,"l":11,"c":11.17,"v":17000},{"d":"2010-04-22","o":11.05,"h":11.2,"l":11,"c":11.07,"v":8200},{"d":"2010-04-23","o":11.14,"h":11.25,"l":10.61,"c":11,"v":40200},{"d":"2010-04-26","o":11.04,"h":11.04,"l":10.7,"c":10.93,"v":8100},{"d":"2010-04-27","o":10.93,"h":10.99,"l":10.53,"c":10.67,"v":22600},{"d":"2010-04-28","o":10.68,"h":11.19,"l":10.68,"c":11.02,"v":5900},{"d":"2010-04-29","o":11.02,"h":11.39,"l":10.55,"c":11.27,"v":60700},{"d":"2010-04-30","o":11.25,"h":11.47,"l":10.93,"c":11.36,"v":53700},{"d":"2010-05-03","o":11.35,"h":11.45,"l":10.83,"c":11.09,"v":12300},{"d":"2010-05-04","o":11.01,"h":11.01,"l":10.61,"c":11,"v":26000},{"d":"2010-05-05","o":10.94,"h":11.07,"l":10.5,"c":11.06,"v":20400},{"d":"2010-05-06","o":11.08,"h":11.18,"l":10.5,"c":10.99,"v":36000},{"d":"2010-05-07","o":10.9,"h":10.99,"l":10.12,"c":10.75,"v":35200},{"d":"2010-05-10","o":10.95,"h":10.95,"l":10.26,"c":10.6,"v":17900},{"d":"2010-05-11","o":10.6,"h":10.74,"l":10.14,"c":10.57,"v":10000},{"d":"2010-05-12","o":10.63,"h":11.37,"l":10.63,"c":11.37,"v":28700},{"d":"2010-05-13","o":11.48,"h":11.49,"l":11.27,"c":11.39,"v":6400},{"d":"2010-05-14","o":11.35,"h":11.49,"l":11.06,"c":11.15,"v":10800},{"d":"2010-05-17","o":11.25,"h":11.45,"l":10.72,"c":11.16,"v":10100},{"d":"2010-05-18","o":11.48,"h":11.48,"l":10.99,"c":11.04,"v":5100},{"d":"2010-05-19","o":10.95,"h":11.12,"l":10.83,"c":11.06,"v":6900},{"d":"2010-05-20","o":10.86,"h":10.95,"l":10.46,"c":10.47,"v":7500},{"d":"2010-05-21","o":10.4,"h":10.76,"l":10.21,"c":10.32,"v":22400},{"d":"2010-05-24","o":10.25,"h":10.49,"l":9.97,"c":10.17,"v":31700},{"d":"2010-05-25","o":9.77,"h":10.1,"l":9.53,"c":10,"v":53800},{"d":"2010-05-26","o":9.98,"h":11,"l":9.52,"c":10.06,"v":112600},{"d":"2010-05-27","o":10.06,"h":10.78,"l":10.06,"c":10.74,"v":12600},{"d":"2010-05-28","o":10.42,"h":10.79,"l":10.26,"c":10.77,"v":20500},{"d":"2010-06-01","o":10.64,"h":10.76,"l":9.99,"c":10.5,"v":16800},{"d":"2010-06-02","o":10.7,"h":10.88,"l":9.9,"c":10.82,"v":16200},{"d":"2010-06-03","o":10.72,"h":11.04,"l":10.44,"c":10.62,"v":7600},{"d":"2010-06-04","o":10.44,"h":10.57,"l":9.76,"c":10.1,"v":12400},{"d":"2010-06-07","o":10,"h":10.23,"l":9.87,"c":10.04,"v":15200},{"d":"2010-06-08","o":9.98,"h":10.6,"l":9.93,"c":10.51,"v":7900},{"d":"2010-06-09","o":10.62,"h":10.68,"l":10.26,"c":10.35,"v":6600},{"d":"2010-06-10","o":10.54,"h":10.88,"l":10.4,"c":10.88,"v":26600},{"d":"2010-06-11","o":10.7,"h":10.75,"l":10.16,"c":10.27,"v":7700},{"d":"2010-06-14","o":10.32,"h":11,"l":10.24,"c":11,"v":6000},{"d":"2010-06-15","o":10.98,"h":10.98,"l":10.71,"c":10.85,"v":19800},{"d":"2010-06-16","o":10.75,"h":10.75,"l":10.36,"c":10.36,"v":3700},{"d":"2010-06-17","o":10.32,"h":10.34,"l":10.14,"c":10.21,"v":2600},{"d":"2010-06-18","o":10.25,"h":10.53,"l":10.24,"c":10.26,"v":22500},{"d":"2010-06-21","o":10.37,"h":10.4,"l":10.06,"c":10.1,"v":4800},{"d":"2010-06-22","o":10.11,"h":10.26,"l":9.94,"c":10.11,"v":7700},{"d":"2010-06-23","o":10.06,"h":10.49,"l":10.06,"c":10.24,"v":6100},{"d":"2010-06-24","o":10.25,"h":10.25,"l":9.5,"c":9.95,"v":16300},{"d":"2010-06-25","o":10,"h":10.41,"l":9.7,"c":10.41,"v":227000},{"d":"2010-06-28","o":10.25,"h":10.39,"l":10.21,"c":10.37,"v":7100},{"d":"2010-06-29","o":10.59,"h":10.89,"l":9.78,"c":10.08,"v":14000},{"d":"2010-06-30","o":10.09,"h":10.61,"l":10,"c":10.43,"v":10400},{"d":"2010-07-01","o":10.36,"h":10.37,"l":10.19,"c":10.25,"v":4100},{"d":"2010-07-02","o":10.9,"h":10.91,"l":10.45,"c":10.45,"v":6900},{"d":"2010-07-06","o":10.56,"h":10.56,"l":9.39,"c":9.57,"v":26100},{"d":"2010-07-07","o":9.46,"h":9.62,"l":9.06,"c":9.31,"v":15800},{"d":"2010-07-08","o":9.21,"h":9.8,"l":8.24,"c":8.98,"v":192000},{"d":"2010-07-09","o":8.91,"h":9.27,"l":8.91,"c":9.25,"v":8500},{"d":"2010-07-12","o":9.25,"h":9.25,"l":9.01,"c":9.02,"v":4500},{"d":"2010-07-13","o":9.14,"h":9.21,"l":9.01,"c":9.21,"v":16000},{"d":"2010-07-14","o":9.14,"h":9.33,"l":8.78,"c":8.98,"v":8800},{"d":"2010-07-15","o":8.98,"h":9,"l":8.93,"c":8.93,"v":6100},{"d":"2010-07-16","o":8.9,"h":9.25,"l":8.84,"c":8.84,"v":21500},{"d":"2010-07-19","o":8.93,"h":8.93,"l":8.72,"c":8.77,"v":6200},{"d":"2010-07-20","o":8.67,"h":8.91,"l":8.67,"c":8.88,"v":7300},{"d":"2010-07-21","o":8.87,"h":9,"l":8.81,"c":8.84,"v":7700},{"d":"2010-07-22","o":8.86,"h":8.95,"l":8.69,"c":8.77,"v":9900},{"d":"2010-07-23","o":8.71,"h":8.79,"l":8.65,"c":8.71,"v":13300},{"d":"2010-07-26","o":8.66,"h":8.76,"l":8.51,"c":8.61,"v":25500},{"d":"2010-07-27","o":8.61,"h":8.78,"l":8.52,"c":8.54,"v":23400},{"d":"2010-07-28","o":8.51,"h":8.57,"l":8.28,"c":8.42,"v":25200},{"d":"2010-07-29","o":8.41,"h":8.59,"l":8.3,"c":8.32,"v":10200},{"d":"2010-07-30","o":8.3,"h":8.39,"l":8.26,"c":8.33,"v":11000},{"d":"2010-08-02","o":8.31,"h":8.44,"l":8.23,"c":8.29,"v":11100},{"d":"2010-08-03","o":8.25,"h":8.34,"l":8.18,"c":8.2,"v":12900},{"d":"2010-08-04","o":8.2,"h":8.33,"l":8.19,"c":8.29,"v":19100},{"d":"2010-08-05","o":8.23,"h":8.63,"l":8.23,"c":8.5,"v":15200},{"d":"2010-08-06","o":8.42,"h":8.54,"l":8.42,"c":8.5,"v":13800},{"d":"2010-08-09","o":8.57,"h":8.57,"l":8.48,"c":8.52,"v":32400},{"d":"2010-08-10","o":8.48,"h":8.51,"l":8.4,"c":8.43,"v":17100},{"d":"2010-08-11","o":8.44,"h":8.44,"l":8.1,"c":8.1,"v":16000},{"d":"2010-08-12","o":8,"h":8.13,"l":7.9,"c":7.9,"v":13300},{"d":"2010-08-13","o":7.86,"h":7.87,"l":7.53,"c":7.61,"v":8600},{"d":"2010-08-16","o":7.61,"h":7.9,"l":7.61,"c":7.85,"v":10700},{"d":"2010-08-17","o":7.91,"h":7.91,"l":7.75,"c":7.86,"v":14900},{"d":"2010-08-18","o":7.83,"h":7.91,"l":7.63,"c":7.64,"v":16400},{"d":"2010-08-19","o":7.65,"h":7.83,"l":7.47,"c":7.47,"v":12500},{"d":"2010-08-20","o":7.47,"h":7.63,"l":7.4,"c":7.5,"v":17600},{"d":"2010-08-23","o":7.8,"h":8.05,"l":7.69,"c":7.73,"v":36200},{"d":"2010-08-24","o":7.7,"h":7.98,"l":7.7,"c":7.72,"v":17800},{"d":"2010-08-25","o":7.67,"h":7.93,"l":7.64,"c":7.89,"v":37500},{"d":"2010-08-26","o":7.93,"h":8.22,"l":7.92,"c":8.13,"v":4800},{"d":"2010-08-27","o":8.22,"h":8.5,"l":8.14,"c":8.44,"v":26400},{"d":"2010-08-30","o":8.47,"h":8.65,"l":8.04,"c":8.04,"v":12800},{"d":"2010-08-31","o":8.02,"h":8.08,"l":8,"c":8.03,"v":5700},{"d":"2010-09-01","o":8.08,"h":8.11,"l":8,"c":8.05,"v":27400},{"d":"2010-09-02","o":8.14,"h":8.14,"l":8.01,"c":8.09,"v":9400},{"d":"2010-09-03","o":8.16,"h":8.27,"l":8.02,"c":8.17,"v":17400},{"d":"2010-09-07","o":8.17,"h":8.65,"l":8.13,"c":8.25,"v":56900},{"d":"2010-09-08","o":8.3,"h":8.32,"l":8.1,"c":8.1,"v":10000},{"d":"2010-09-09","o":8.2,"h":8.38,"l":8.17,"c":8.27,"v":9800},{"d":"2010-09-10","o":8.31,"h":8.51,"l":8.31,"c":8.49,"v":24300},{"d":"2010-09-13","o":8.55,"h":8.59,"l":8.39,"c":8.49,"v":25300},{"d":"2010-09-14","o":8.44,"h":8.52,"l":8.44,"c":8.46,"v":31900},{"d":"2010-09-15","o":8.48,"h":8.59,"l":8.45,"c":8.51,"v":31300},{"d":"2010-09-16","o":8.53,"h":8.53,"l":8.42,"c":8.46,"v":32200},{"d":"2010-09-17","o":8.5,"h":8.55,"l":8.36,"c":8.36,"v":60200},{"d":"2010-09-20","o":8.37,"h":8.6,"l":8.37,"c":8.59,"v":27500},{"d":"2010-09-21","o":8.56,"h":8.79,"l":8.45,"c":8.5,"v":36300},{"d":"2010-09-22","o":8.5,"h":8.52,"l":8.16,"c":8.24,"v":16800},{"d":"2010-09-23","o":8.18,"h":8.5,"l":8.18,"c":8.31,"v":29800},{"d":"2010-09-24","o":8.05,"h":8.48,"l":7.95,"c":8.41,"v":37400},{"d":"2010-09-27","o":8.5,"h":8.58,"l":8.42,"c":8.51,"v":296600},{"d":"2010-09-28","o":8.59,"h":9.26,"l":8.55,"c":9.16,"v":17900},{"d":"2010-09-29","o":9.17,"h":9.26,"l":9.14,"c":9.2,"v":16300},{"d":"2010-09-30","o":9.37,"h":9.37,"l":9.05,"c":9.35,"v":26900},{"d":"2010-10-01","o":9.38,"h":9.46,"l":9.27,"c":9.39,"v":7600},{"d":"2010-10-04","o":9.45,"h":9.52,"l":9.04,"c":9.04,"v":14500},{"d":"2010-10-05","o":9.13,"h":9.75,"l":9.13,"c":9.74,"v":18600},{"d":"2010-10-06","o":9.74,"h":9.96,"l":9.67,"c":9.7,"v":22500},{"d":"2010-10-07","o":9.8,"h":10.05,"l":9.66,"c":9.67,"v":9700},{"d":"2010-10-08","o":9.67,"h":10.18,"l":9.57,"c":10.14,"v":8700},{"d":"2010-10-11","o":10.17,"h":10.19,"l":9.8,"c":9.84,"v":8100},{"d":"2010-10-12","o":9.75,"h":10.07,"l":9.75,"c":9.94,"v":13900},{"d":"2010-10-13","o":10,"h":10.17,"l":9.77,"c":9.95,"v":23100},{"d":"2010-10-14","o":10.2,"h":10.46,"l":10.11,"c":10.18,"v":14300},{"d":"2010-10-15","o":10.42,"h":10.42,"l":9.94,"c":10.01,"v":20600},{"d":"2010-10-18","o":10.04,"h":10.08,"l":9.76,"c":10.06,"v":9600},{"d":"2010-10-19","o":10,"h":10.02,"l":9.9,"c":9.93,"v":6900},{"d":"2010-10-20","o":10,"h":10.29,"l":9.91,"c":9.95,"v":9200},{"d":"2010-10-21","o":10.19,"h":10.2,"l":9.3,"c":9.51,"v":9400},{"d":"2010-10-22","o":9.49,"h":9.55,"l":9.28,"c":9.36,"v":14800},{"d":"2010-10-25","o":9.61,"h":9.61,"l":8.97,"c":9.1,"v":10100},{"d":"2010-10-26","o":8.97,"h":9.04,"l":8.57,"c":8.61,"v":21400},{"d":"2010-10-27","o":8.54,"h":8.54,"l":8.2,"c":8.33,"v":37900},{"d":"2010-10-28","o":8.32,"h":8.41,"l":8.19,"c":8.25,"v":22100},{"d":"2010-10-29","o":8.27,"h":8.53,"l":8.27,"c":8.47,"v":43200},{"d":"2010-11-01","o":8.51,"h":8.62,"l":8.37,"c":8.47,"v":14300},{"d":"2010-11-02","o":8.6,"h":9.15,"l":8.6,"c":9.14,"v":24900},{"d":"2010-11-03","o":9.11,"h":9.32,"l":9.11,"c":9.32,"v":3700},{"d":"2010-11-04","o":9.44,"h":9.85,"l":9.44,"c":9.82,"v":18300},{"d":"2010-11-05","o":9.86,"h":10,"l":9.8,"c":9.93,"v":8400},{"d":"2010-11-08","o":9.8,"h":9.87,"l":9.62,"c":9.75,"v":10200},{"d":"2010-11-09","o":9.79,"h":10.01,"l":9.79,"c":9.97,"v":8200},{"d":"2010-11-10","o":9.95,"h":10.11,"l":9.9,"c":10.01,"v":14300},{"d":"2010-11-11","o":9.93,"h":9.96,"l":8.62,"c":9.27,"v":34300},{"d":"2010-11-12","o":9.18,"h":9.58,"l":8.75,"c":8.75,"v":18300},{"d":"2010-11-15","o":8.77,"h":9.25,"l":8.65,"c":8.69,"v":17100},{"d":"2010-11-16","o":8.42,"h":8.82,"l":8.28,"c":8.31,"v":52900},{"d":"2010-11-17","o":8.21,"h":8.87,"l":7.98,"c":8.31,"v":42400},{"d":"2010-11-18","o":8.48,"h":9.02,"l":8.37,"c":8.94,"v":55400},{"d":"2010-11-19","o":8.93,"h":9.4,"l":8.9,"c":9.13,"v":28000},{"d":"2010-11-22","o":9.07,"h":9.29,"l":8.63,"c":8.72,"v":11800},{"d":"2010-11-23","o":8.62,"h":8.97,"l":8.62,"c":8.89,"v":23500},{"d":"2010-11-24","o":8.91,"h":8.91,"l":8.64,"c":8.7,"v":12900},{"d":"2010-11-26","o":8.6,"h":8.61,"l":8.42,"c":8.54,"v":3100},{"d":"2010-11-29","o":8.98,"h":9,"l":8.79,"c":8.94,"v":16400},{"d":"2010-11-30","o":8.76,"h":8.89,"l":8.5,"c":8.52,"v":204900},{"d":"2010-12-01","o":8.5,"h":8.72,"l":8.35,"c":8.36,"v":62100},{"d":"2010-12-02","o":8.4,"h":8.47,"l":8.15,"c":8.43,"v":44400},{"d":"2010-12-03","o":8.11,"h":8.84,"l":8.11,"c":8.77,"v":16500},{"d":"2010-12-06","o":8.77,"h":8.77,"l":8.36,"c":8.47,"v":20200},{"d":"2010-12-07","o":8.51,"h":8.8,"l":8.41,"c":8.74,"v":14900},{"d":"2010-12-08","o":8.74,"h":9.55,"l":8.74,"c":9.42,"v":14100},{"d":"2010-12-09","o":9.4,"h":9.4,"l":8.87,"c":9,"v":17500},{"d":"2010-12-10","o":9.02,"h":9.02,"l":8.75,"c":8.98,"v":17900},{"d":"2010-12-13","o":8.9,"h":9.28,"l":8.9,"c":9.21,"v":9600},{"d":"2010-12-14","o":9.27,"h":9.45,"l":9.12,"c":9.26,"v":14800},{"d":"2010-12-15","o":9.77,"h":9.77,"l":8.92,"c":9,"v":13900},{"d":"2010-12-16","o":8.99,"h":9.01,"l":8.82,"c":9.01,"v":11100},{"d":"2010-12-17","o":8.67,"h":8.93,"l":8.66,"c":8.91,"v":25900},{"d":"2010-12-20","o":9.03,"h":9.03,"l":8.69,"c":8.82,"v":11700},{"d":"2010-12-21","o":8.8,"h":8.8,"l":8.46,"c":8.74,"v":20000},{"d":"2010-12-22","o":8.75,"h":8.78,"l":8.55,"c":8.6,"v":20300},{"d":"2010-12-23","o":8.75,"h":9.68,"l":8.6,"c":9.46,"v":23000},{"d":"2010-12-27","o":9.55,"h":9.64,"l":9.32,"c":9.41,"v":7200},{"d":"2010-12-28","o":9.44,"h":9.48,"l":8.94,"c":8.99,"v":14300},{"d":"2010-12-29","o":9.15,"h":9.15,"l":8.99,"c":9.08,"v":9100},{"d":"2010-12-30","o":9.12,"h":9.19,"l":9,"c":9.11,"v":9200},{"d":"2010-12-31","o":9.11,"h":9.38,"l":9.06,"c":9.27,"v":12000},{"d":"2011-01-03","o":9.31,"h":9.45,"l":9.22,"c":9.32,"v":10600},{"d":"2011-01-04","o":9.35,"h":9.75,"l":9.27,"c":9.68,"v":15200},{"d":"2011-01-05","o":9.6,"h":9.85,"l":9.33,"c":9.74,"v":14800},{"d":"2011-01-06","o":9.7,"h":10.02,"l":9.7,"c":10.01,"v":5900},{"d":"2011-01-07","o":9.97,"h":9.97,"l":9.8,"c":9.95,"v":11100},{"d":"2011-01-10","o":9.95,"h":10.19,"l":9.83,"c":9.87,"v":13000},{"d":"2011-01-11","o":10.23,"h":10.41,"l":9.89,"c":9.96,"v":9700},{"d":"2011-01-12","o":10.05,"h":10.05,"l":9.93,"c":9.95,"v":6600},{"d":"2011-01-13","o":9.99,"h":10,"l":9.53,"c":9.59,"v":11100},{"d":"2011-01-14","o":9.75,"h":9.9,"l":9.58,"c":9.79,"v":15500},{"d":"2011-01-18","o":9.79,"h":10.06,"l":9.73,"c":9.78,"v":14600},{"d":"2011-01-19","o":9.87,"h":9.87,"l":9.47,"c":9.5,"v":20800},{"d":"2011-01-20","o":9.5,"h":9.6,"l":9.47,"c":9.51,"v":22700},{"d":"2011-01-21","o":9.53,"h":9.77,"l":9.45,"c":9.48,"v":17500},{"d":"2011-01-24","o":9.47,"h":9.48,"l":9.14,"c":9.26,"v":23800},{"d":"2011-01-25","o":9.23,"h":9.3,"l":9.16,"c":9.28,"v":8700},{"d":"2011-01-26","o":9.25,"h":9.79,"l":9.25,"c":9.75,"v":12300},{"d":"2011-01-27","o":9.96,"h":9.96,"l":9.58,"c":9.6,"v":10600},{"d":"2011-01-28","o":9.64,"h":9.64,"l":9,"c":9,"v":18300},{"d":"2011-01-31","o":9,"h":9.6,"l":9,"c":9.27,"v":21700},{"d":"2011-02-01","o":9.37,"h":9.65,"l":9.32,"c":9.61,"v":11800},{"d":"2011-02-02","o":9.61,"h":9.61,"l":9.49,"c":9.49,"v":14600},{"d":"2011-02-03","o":9.45,"h":9.49,"l":9.28,"c":9.36,"v":5100},{"d":"2011-02-04","o":9.4,"h":9.41,"l":9.27,"c":9.4,"v":9000},{"d":"2011-02-07","o":9.41,"h":9.6,"l":8.69,"c":9.39,"v":9100},{"d":"2011-02-08","o":9.35,"h":9.47,"l":9.28,"c":9.47,"v":7500},{"d":"2011-02-09","o":9.35,"h":9.43,"l":9.32,"c":9.4,"v":5000},{"d":"2011-02-10","o":9.36,"h":9.5,"l":9.29,"c":9.38,"v":8700},{"d":"2011-02-11","o":9.4,"h":9.5,"l":9.23,"c":9.5,"v":9000},{"d":"2011-02-14","o":9.5,"h":9.5,"l":9.4,"c":9.45,"v":5100},{"d":"2011-02-15","o":9.4,"h":9.4,"l":9.18,"c":9.26,"v":10200},{"d":"2011-02-16","o":9.25,"h":9.4,"l":9.21,"c":9.29,"v":5500},{"d":"2011-02-17","o":9.24,"h":9.3,"l":9.15,"c":9.3,"v":12000},{"d":"2011-02-18","o":9.29,"h":9.3,"l":9.19,"c":9.23,"v":17200},{"d":"2011-02-22","o":9.19,"h":9.24,"l":9.07,"c":9.07,"v":21800},{"d":"2011-02-23","o":9.07,"h":9.11,"l":8.79,"c":8.84,"v":12200},{"d":"2011-02-24","o":8.8,"h":8.8,"l":8.2,"c":8.53,"v":33900},{"d":"2011-02-25","o":8.67,"h":8.89,"l":8.58,"c":8.79,"v":11700},{"d":"2011-02-28","o":8.97,"h":9,"l":8.91,"c":9,"v":10000},{"d":"2011-03-01","o":9,"h":9.04,"l":8.61,"c":8.67,"v":24300},{"d":"2011-03-02","o":8.69,"h":8.7,"l":8.55,"c":8.7,"v":12200},{"d":"2011-03-03","o":8.7,"h":8.83,"l":8.67,"c":8.73,"v":8800},{"d":"2011-03-04","o":8.7,"h":8.7,"l":8.6,"c":8.68,"v":6900},{"d":"2011-03-07","o":8.78,"h":8.79,"l":8.6,"c":8.61,"v":10200},{"d":"2011-03-08","o":8.6,"h":8.87,"l":8.6,"c":8.67,"v":6700},{"d":"2011-03-09","o":8.66,"h":8.66,"l":8.5,"c":8.55,"v":10700},{"d":"2011-03-10","o":8.5,"h":8.56,"l":8.37,"c":8.37,"v":22100},{"d":"2011-03-11","o":8.31,"h":8.51,"l":8.31,"c":8.39,"v":15900},{"d":"2011-03-14","o":8.44,"h":8.56,"l":8.37,"c":8.45,"v":8800},{"d":"2011-03-15","o":8.54,"h":8.54,"l":8.34,"c":8.36,"v":10500},{"d":"2011-03-16","o":8.35,"h":9.29,"l":8.25,"c":8.32,"v":54600},{"d":"2011-03-17","o":8.45,"h":8.45,"l":8.26,"c":8.32,"v":16300},{"d":"2011-03-18","o":8.32,"h":8.4,"l":8.21,"c":8.4,"v":19000},{"d":"2011-03-21","o":8.46,"h":8.65,"l":8.4,"c":8.55,"v":15400},{"d":"2011-03-22","o":8.58,"h":8.69,"l":8.55,"c":8.64,"v":3700},{"d":"2011-03-23","o":8.61,"h":8.71,"l":8.52,"c":8.61,"v":4400},{"d":"2011-03-24","o":8.66,"h":8.79,"l":8.61,"c":8.66,"v":8200},{"d":"2011-03-25","o":8.68,"h":8.68,"l":8.5,"c":8.59,"v":25700},{"d":"2011-03-28","o":8.71,"h":8.8,"l":8.52,"c":8.56,"v":14100},{"d":"2011-03-29","o":8.58,"h":8.61,"l":8.46,"c":8.51,"v":10500},{"d":"2011-03-30","o":8.56,"h":8.75,"l":8.45,"c":8.63,"v":34400},{"d":"2011-03-31","o":8.58,"h":8.69,"l":8.56,"c":8.56,"v":21100},{"d":"2011-04-01","o":8.7,"h":8.81,"l":8.69,"c":8.76,"v":13100},{"d":"2011-04-04","o":8.76,"h":8.95,"l":8.73,"c":8.78,"v":11000},{"d":"2011-04-05","o":8.78,"h":8.98,"l":8.78,"c":8.97,"v":8500},{"d":"2011-04-06","o":9.2,"h":9.39,"l":8.93,"c":9.32,"v":8300},{"d":"2011-04-07","o":9.55,"h":9.58,"l":9.4,"c":9.45,"v":14600},{"d":"2011-04-08","o":9.55,"h":9.55,"l":9.03,"c":9.04,"v":13200},{"d":"2011-04-11","o":9.09,"h":9.1,"l":8.88,"c":8.88,"v":6600},{"d":"2011-04-12","o":8.89,"h":9.01,"l":8.87,"c":8.89,"v":12600},{"d":"2011-04-13","o":8.97,"h":9.08,"l":8.92,"c":9.01,"v":15600},{"d":"2011-04-14","o":8.88,"h":8.99,"l":8.7,"c":8.7,"v":13300},{"d":"2011-04-15","o":8.62,"h":8.81,"l":8.62,"c":8.69,"v":35300},{"d":"2011-04-18","o":8.57,"h":8.97,"l":8.51,"c":8.68,"v":21900},{"d":"2011-04-19","o":8.73,"h":8.73,"l":8.5,"c":8.6,"v":23800},{"d":"2011-04-20","o":8.68,"h":9.22,"l":8.63,"c":9.16,"v":31100},{"d":"2011-04-21","o":9.22,"h":9.6,"l":9.22,"c":9.52,"v":12500},{"d":"2011-04-25","o":9.53,"h":9.53,"l":9.45,"c":9.47,"v":6600},{"d":"2011-04-26","o":9.47,"h":9.57,"l":9.45,"c":9.5,"v":5500},{"d":"2011-04-27","o":9.49,"h":9.6,"l":9.35,"c":9.43,"v":5400},{"d":"2011-04-28","o":9.34,"h":9.6,"l":9.3,"c":9.49,"v":15300},{"d":"2011-04-29","o":9.52,"h":9.52,"l":9.31,"c":9.4,"v":10000},{"d":"2011-05-02","o":9.4,"h":9.4,"l":9.08,"c":9.08,"v":8900},{"d":"2011-05-03","o":9.08,"h":9.21,"l":9.08,"c":9.14,"v":9300},{"d":"2011-05-04","o":9.2,"h":9.23,"l":9.08,"c":9.08,"v":21000},{"d":"2011-05-05","o":9.08,"h":9.58,"l":9.08,"c":9.43,"v":14800},{"d":"2011-05-06","o":9.49,"h":9.6,"l":9.45,"c":9.52,"v":13500},{"d":"2011-05-09","o":9.56,"h":9.77,"l":9.5,"c":9.52,"v":10800},{"d":"2011-05-10","o":9.65,"h":9.92,"l":9.65,"c":9.78,"v":11800},{"d":"2011-05-11","o":9.6,"h":9.6,"l":9.5,"c":9.51,"v":12100},{"d":"2011-05-12","o":9.5,"h":9.62,"l":9.44,"c":9.61,"v":7500},{"d":"2011-05-13","o":9.61,"h":9.72,"l":9.48,"c":9.5,"v":6900},{"d":"2011-05-16","o":9.58,"h":9.76,"l":9.35,"c":9.35,"v":18000},{"d":"2011-05-17","o":9.35,"h":9.62,"l":9.34,"c":9.48,"v":24100},{"d":"2011-05-18","o":9.56,"h":9.56,"l":9.37,"c":9.45,"v":9800},{"d":"2011-05-19","o":9.48,"h":9.5,"l":9.38,"c":9.4,"v":10100},{"d":"2011-05-20","o":9.34,"h":9.95,"l":9.22,"c":9.78,"v":24400},{"d":"2011-05-23","o":9.66,"h":9.77,"l":9.58,"c":9.59,"v":6600},{"d":"2011-05-24","o":9.55,"h":9.73,"l":9.39,"c":9.44,"v":19000},{"d":"2011-05-25","o":9.56,"h":9.79,"l":9.52,"c":9.68,"v":8600},{"d":"2011-05-26","o":9.66,"h":9.98,"l":9.55,"c":9.89,"v":6100},{"d":"2011-05-27","o":9.89,"h":9.95,"l":9.76,"c":9.76,"v":6000},{"d":"2011-05-31","o":9.85,"h":9.98,"l":9.66,"c":9.77,"v":35200},{"d":"2011-06-01","o":9.77,"h":9.77,"l":9.05,"c":9.05,"v":28400},{"d":"2011-06-02","o":9.04,"h":9.15,"l":9.01,"c":9.07,"v":6700},{"d":"2011-06-03","o":9.01,"h":9.2,"l":8.95,"c":8.95,"v":14100},{"d":"2011-06-06","o":8.97,"h":9.03,"l":8.91,"c":8.91,"v":13500},{"d":"2011-06-07","o":9.02,"h":9.06,"l":8.91,"c":9.03,"v":3900},{"d":"2011-06-08","o":8.97,"h":9.27,"l":8.96,"c":9.01,"v":5800},{"d":"2011-06-09","o":8.97,"h":9.42,"l":8.93,"c":9.08,"v":10200},{"d":"2011-06-10","o":8.99,"h":9.13,"l":8.95,"c":8.95,"v":7400},{"d":"2011-06-13","o":8.96,"h":10.06,"l":8.96,"c":9.81,"v":69500},{"d":"2011-06-14","o":9.97,"h":10.05,"l":9.81,"c":9.9,"v":10900},{"d":"2011-06-15","o":9.82,"h":9.85,"l":9.4,"c":9.4,"v":18000},{"d":"2011-06-16","o":9.45,"h":9.57,"l":9.4,"c":9.52,"v":5400},{"d":"2011-06-17","o":9.54,"h":9.9,"l":9.54,"c":9.9,"v":37800},{"d":"2011-06-20","o":9.87,"h":9.92,"l":9.74,"c":9.89,"v":5300},{"d":"2011-06-21","o":9.91,"h":10.01,"l":9.72,"c":10.01,"v":13000},{"d":"2011-06-22","o":9.9,"h":10,"l":9.88,"c":9.89,"v":5200},{"d":"2011-06-23","o":9.83,"h":9.83,"l":9.53,"c":9.64,"v":11400},{"d":"2011-06-24","o":9.68,"h":10.5,"l":9.47,"c":10.5,"v":185300},{"d":"2011-06-27","o":10.22,"h":10.3,"l":10.05,"c":10.27,"v":37500},{"d":"2011-06-28","o":10.31,"h":10.34,"l":10.18,"c":10.3,"v":31700},{"d":"2011-06-29","o":10.31,"h":10.31,"l":9.97,"c":10.06,"v":12000},{"d":"2011-06-30","o":10.1,"h":10.31,"l":10,"c":10.14,"v":23600},{"d":"2011-07-01","o":10.13,"h":10.49,"l":10.13,"c":10.42,"v":21400},{"d":"2011-07-05","o":10.44,"h":10.47,"l":10.24,"c":10.39,"v":6500},{"d":"2011-07-06","o":10.39,"h":10.45,"l":10.15,"c":10.42,"v":14800},{"d":"2011-07-07","o":10.5,"h":10.5,"l":10.3,"c":10.5,"v":11300},{"d":"2011-07-08","o":10.39,"h":10.47,"l":10.26,"c":10.39,"v":11000},{"d":"2011-07-11","o":10.45,"h":10.45,"l":10.19,"c":10.36,"v":18500},{"d":"2011-07-12","o":10.26,"h":10.45,"l":10.24,"c":10.24,"v":6700},{"d":"2011-07-13","o":10.35,"h":10.5,"l":10.18,"c":10.5,"v":14200},{"d":"2011-07-14","o":10.5,"h":10.6,"l":10.32,"c":10.39,"v":11800},{"d":"2011-07-15","o":10.41,"h":10.5,"l":9.97,"c":10.35,"v":21500},{"d":"2011-07-18","o":10.23,"h":10.27,"l":10.04,"c":10.06,"v":6100},{"d":"2011-07-19","o":10.13,"h":10.5,"l":10.02,"c":10.5,"v":15500},{"d":"2011-07-20","o":10.5,"h":10.99,"l":10.46,"c":10.68,"v":13900},{"d":"2011-07-21","o":10.79,"h":11.46,"l":10.79,"c":11.45,"v":10600},{"d":"2011-07-22","o":11.44,"h":11.96,"l":11.18,"c":11.23,"v":6900},{"d":"2011-07-25","o":11.02,"h":11.16,"l":10.51,"c":10.53,"v":9900},{"d":"2011-07-26","o":10.57,"h":11.19,"l":10.57,"c":10.79,"v":7200},{"d":"2011-07-27","o":10.78,"h":11.11,"l":10.16,"c":10.17,"v":12400},{"d":"2011-07-28","o":10.35,"h":10.5,"l":10.1,"c":10.36,"v":5100},{"d":"2011-07-29","o":10.29,"h":10.4,"l":10.12,"c":10.37,"v":5300},{"d":"2011-08-01","o":10.61,"h":11.7,"l":10.61,"c":11.36,"v":23200},{"d":"2011-08-02","o":11.39,"h":11.39,"l":10.65,"c":10.65,"v":10100},{"d":"2011-08-03","o":10.65,"h":11.07,"l":10.43,"c":10.8,"v":11000},{"d":"2011-08-04","o":10.66,"h":10.66,"l":10.08,"c":10.08,"v":20700},{"d":"2011-08-05","o":10.15,"h":11.79,"l":9.87,"c":11.47,"v":35100},{"d":"2011-08-08","o":11.13,"h":12.5,"l":9.45,"c":9.91,"v":30300},{"d":"2011-08-09","o":10.35,"h":11.25,"l":9.94,"c":11.15,"v":35000},{"d":"2011-08-10","o":10.88,"h":11.2,"l":10.15,"c":10.15,"v":20100},{"d":"2011-08-11","o":10.21,"h":11.2,"l":10.21,"c":11.12,"v":33200},{"d":"2011-08-12","o":11.2,"h":11.2,"l":10.7,"c":10.7,"v":6800},{"d":"2011-08-15","o":10.96,"h":10.96,"l":10.8,"c":10.95,"v":5300},{"d":"2011-08-16","o":10.78,"h":10.82,"l":10.04,"c":10.14,"v":12100},{"d":"2011-08-17","o":10.16,"h":10.5,"l":9.87,"c":9.92,"v":51400},{"d":"2011-08-18","o":9.53,"h":9.8,"l":9.38,"c":9.5,"v":34900},{"d":"2011-08-19","o":9.36,"h":9.41,"l":9.25,"c":9.27,"v":16200},{"d":"2011-08-22","o":9.52,"h":9.57,"l":9.26,"c":9.38,"v":5700},{"d":"2011-08-23","o":9.45,"h":10.41,"l":9.45,"c":10.41,"v":13600},{"d":"2011-08-24","o":10.4,"h":11.01,"l":10.31,"c":11,"v":13600},{"d":"2011-08-25","o":10.91,"h":10.96,"l":9.96,"c":10,"v":10300},{"d":"2011-08-26","o":9.97,"h":10,"l":9.87,"c":10,"v":7500},{"d":"2011-08-29","o":10.11,"h":10.5,"l":10.11,"c":10.5,"v":9500},{"d":"2011-08-30","o":10.5,"h":10.5,"l":10.4,"c":10.5,"v":10200},{"d":"2011-08-31","o":10.54,"h":10.54,"l":10.27,"c":10.37,"v":5600},{"d":"2011-09-01","o":10.42,"h":10.5,"l":10.1,"c":10.11,"v":8000},{"d":"2011-09-02","o":9.9,"h":9.9,"l":9.56,"c":9.6,"v":18100},{"d":"2011-09-06","o":9.34,"h":9.99,"l":9.15,"c":9.44,"v":13700},{"d":"2011-09-07","o":9.65,"h":10.15,"l":9.52,"c":9.99,"v":11700},{"d":"2011-09-08","o":9.8,"h":9.91,"l":9.64,"c":9.66,"v":5500},{"d":"2011-09-09","o":9.55,"h":9.73,"l":9.22,"c":9.26,"v":37100},{"d":"2011-09-12","o":9.02,"h":9.48,"l":9.01,"c":9.34,"v":6900},{"d":"2011-09-13","o":9.35,"h":9.46,"l":9.25,"c":9.4,"v":9300},{"d":"2011-09-14","o":9.66,"h":10.18,"l":9.37,"c":10.18,"v":70300},{"d":"2011-09-15","o":10.2,"h":10.4,"l":10.13,"c":10.4,"v":11700},{"d":"2011-09-16","o":10.3,"h":10.5,"l":10.3,"c":10.43,"v":33600},{"d":"2011-09-19","o":10.26,"h":10.5,"l":10.16,"c":10.28,"v":3800},{"d":"2011-09-20","o":10.5,"h":10.5,"l":9.85,"c":9.94,"v":8600},{"d":"2011-09-21","o":9.9,"h":9.9,"l":9.34,"c":9.34,"v":8100},{"d":"2011-09-22","o":9.35,"h":9.71,"l":9.35,"c":9.4,"v":20400},{"d":"2011-09-23","o":9.41,"h":9.68,"l":9.37,"c":9.61,"v":12700},{"d":"2011-09-26","o":9.66,"h":9.8,"l":9.62,"c":9.8,"v":5500},{"d":"2011-09-27","o":9.95,"h":10.5,"l":9.8,"c":10.5,"v":16400},{"d":"2011-09-28","o":10.5,"h":10.5,"l":10.18,"c":10.19,"v":14500},{"d":"2011-09-29","o":10.22,"h":10.62,"l":10.2,"c":10.5,"v":12900},{"d":"2011-09-30","o":10.16,"h":10.5,"l":10.16,"c":10.18,"v":14800},{"d":"2011-10-03","o":10.1,"h":10.1,"l":9.36,"c":9.36,"v":19800},{"d":"2011-10-04","o":9.36,"h":10.76,"l":9.36,"c":10.25,"v":35900},{"d":"2011-10-05","o":10.27,"h":10.49,"l":10.08,"c":10.32,"v":10000},{"d":"2011-10-06","o":10.26,"h":10.3,"l":9.6,"c":10.28,"v":15900},{"d":"2011-10-07","o":10.29,"h":10.29,"l":9.84,"c":10,"v":8700},{"d":"2011-10-10","o":10,"h":10.27,"l":9.74,"c":10.27,"v":14900},{"d":"2011-10-11","o":10.2,"h":10.28,"l":10.02,"c":10.21,"v":8200},{"d":"2011-10-12","o":10.12,"h":10.3,"l":9.92,"c":10.21,"v":23200},{"d":"2011-10-13","o":10.06,"h":10.2,"l":9.96,"c":10.09,"v":7200},{"d":"2011-10-14","o":10.15,"h":10.23,"l":9.94,"c":10.23,"v":22500},{"d":"2011-10-17","o":10.06,"h":10.18,"l":9.86,"c":9.87,"v":11700},{"d":"2011-10-18","o":10.32,"h":11.29,"l":10.32,"c":11.14,"v":167200},{"d":"2011-10-19","o":11.24,"h":11.25,"l":10.91,"c":10.95,"v":25200},{"d":"2011-10-20","o":11.05,"h":11.05,"l":10.84,"c":10.92,"v":6400},{"d":"2011-10-21","o":11.23,"h":11.48,"l":10.76,"c":11.24,"v":37800},{"d":"2011-10-24","o":11.46,"h":11.49,"l":11.22,"c":11.36,"v":14100},{"d":"2011-10-25","o":11.33,"h":11.49,"l":11.06,"c":11.12,"v":10200},{"d":"2011-10-26","o":11.46,"h":12,"l":11.23,"c":11.93,"v":19000},{"d":"2011-10-27","o":11.78,"h":14.2,"l":11.39,"c":14.2,"v":36900},{"d":"2011-10-28","o":13.89,"h":14,"l":13.52,"c":13.84,"v":19700},{"d":"2011-10-31","o":13.38,"h":13.75,"l":13.38,"c":13.6,"v":12400},{"d":"2011-11-01","o":12.82,"h":13.22,"l":12.68,"c":12.68,"v":20600},{"d":"2011-11-02","o":12.9,"h":13.16,"l":12.51,"c":12.75,"v":13000},{"d":"2011-11-03","o":12.8,"h":13.2,"l":11.5,"c":12.13,"v":46500},{"d":"2011-11-04","o":11.82,"h":11.9,"l":11.52,"c":11.78,"v":15100},{"d":"2011-11-07","o":11.78,"h":12.09,"l":11.44,"c":11.74,"v":30800},{"d":"2011-11-08","o":11.91,"h":12.33,"l":10.49,"c":11.43,"v":61800},{"d":"2011-11-09","o":11.02,"h":11.85,"l":10.64,"c":11.18,"v":37900},{"d":"2011-11-10","o":11.49,"h":11.65,"l":10.72,"c":11.4,"v":66200},{"d":"2011-11-11","o":11.41,"h":12.14,"l":11.41,"c":12.14,"v":13500},{"d":"2011-11-14","o":11.88,"h":12.47,"l":11.75,"c":12.15,"v":18100},{"d":"2011-11-15","o":12.18,"h":12.49,"l":12,"c":12.43,"v":29600},{"d":"2011-11-16","o":12.03,"h":12.73,"l":11.75,"c":11.99,"v":28000},{"d":"2011-11-17","o":11.96,"h":12.47,"l":11.33,"c":11.73,"v":29600},{"d":"2011-11-18","o":11.62,"h":12.35,"l":11.39,"c":11.93,"v":37200},{"d":"2011-11-21","o":11.94,"h":12.28,"l":11.51,"c":11.62,"v":23200},{"d":"2011-11-22","o":11.58,"h":12.08,"l":11.43,"c":11.49,"v":40400},{"d":"2011-11-23","o":11.48,"h":11.89,"l":11.02,"c":11.69,"v":33800},{"d":"2011-11-25","o":11.56,"h":11.63,"l":11.45,"c":11.5,"v":7300},{"d":"2011-11-28","o":12.06,"h":12.3,"l":11.55,"c":12.29,"v":29200},{"d":"2011-11-29","o":12.29,"h":12.32,"l":11.69,"c":11.82,"v":45400},{"d":"2011-11-30","o":11.84,"h":14,"l":11.84,"c":14,"v":74900},{"d":"2011-12-01","o":13.75,"h":13.9,"l":13.32,"c":13.67,"v":49100},{"d":"2011-12-02","o":13.93,"h":14,"l":13.44,"c":14,"v":23800},{"d":"2011-12-05","o":14.15,"h":14.97,"l":13.81,"c":14.25,"v":34900},{"d":"2011-12-06","o":14.25,"h":14.74,"l":13.99,"c":14.56,"v":35000},{"d":"2011-12-07","o":14.42,"h":14.67,"l":14.35,"c":14.61,"v":13300},{"d":"2011-12-08","o":14.38,"h":14.67,"l":13.82,"c":13.82,"v":14900},{"d":"2011-12-09","o":13.97,"h":14.71,"l":13.79,"c":14.54,"v":22500},{"d":"2011-12-12","o":14.15,"h":14.75,"l":14.15,"c":14.55,"v":19900},{"d":"2011-12-13","o":14.79,"h":15.88,"l":14.15,"c":14.25,"v":40800},{"d":"2011-12-14","o":14.29,"h":15.51,"l":14.29,"c":15.51,"v":58700},{"d":"2011-12-15","o":15.51,"h":16.06,"l":15.09,"c":16.06,"v":34400},{"d":"2011-12-16","o":16.15,"h":16.9,"l":16.15,"c":16.9,"v":88600},{"d":"2011-12-19","o":16.98,"h":17.05,"l":16.51,"c":16.84,"v":71500},{"d":"2011-12-20","o":17.1,"h":17.33,"l":16.91,"c":17.33,"v":95200},{"d":"2011-12-21","o":17.3,"h":17.55,"l":17.18,"c":17.38,"v":37200},{"d":"2011-12-22","o":17.39,"h":17.39,"l":16.61,"c":17.03,"v":51300},{"d":"2011-12-23","o":17,"h":17,"l":16.12,"c":16.29,"v":28800},{"d":"2011-12-27","o":16.12,"h":16.14,"l":15.91,"c":16.13,"v":10500},{"d":"2011-12-28","o":16.08,"h":16.49,"l":14.4,"c":14.65,"v":13300},{"d":"2011-12-29","o":14.65,"h":15.34,"l":14.65,"c":15.27,"v":25100},{"d":"2011-12-30","o":15.12,"h":15.34,"l":14.84,"c":15.21,"v":16900},{"d":"2012-01-03","o":15.42,"h":16.3,"l":15.42,"c":16.08,"v":30600},{"d":"2012-01-04","o":15.85,"h":15.95,"l":15.11,"c":15.25,"v":34000},{"d":"2012-01-05","o":15.08,"h":15.08,"l":14.57,"c":15,"v":22700},{"d":"2012-01-06","o":14.92,"h":15.21,"l":14.31,"c":14.82,"v":33000},{"d":"2012-01-09","o":14.82,"h":15.16,"l":14.49,"c":14.81,"v":39000},{"d":"2012-01-10","o":15,"h":15.27,"l":14.6,"c":15.11,"v":54900},{"d":"2012-01-11","o":14.98,"h":15.43,"l":14.97,"c":14.99,"v":67900},{"d":"2012-01-12","o":14.97,"h":15.42,"l":14.86,"c":15.04,"v":17500},{"d":"2012-01-13","o":14.72,"h":15.85,"l":14.52,"c":14.81,"v":70900},{"d":"2012-01-17","o":14.8,"h":14.97,"l":14.3,"c":14.52,"v":25800},{"d":"2012-01-18","o":14.44,"h":14.92,"l":14.44,"c":14.92,"v":12000},{"d":"2012-01-19","o":14.92,"h":14.98,"l":14.71,"c":14.93,"v":5400},{"d":"2012-01-20","o":14.85,"h":15.02,"l":14.85,"c":15.02,"v":11700},{"d":"2012-01-23","o":14.7,"h":14.85,"l":14.54,"c":14.77,"v":9200},{"d":"2012-01-24","o":14.69,"h":14.97,"l":14.33,"c":14.97,"v":20200},{"d":"2012-01-25","o":14.81,"h":15.24,"l":14.53,"c":15.06,"v":14900},{"d":"2012-01-26","o":15.1,"h":15.35,"l":14.44,"c":14.65,"v":63000},{"d":"2012-01-27","o":14.62,"h":14.92,"l":14.33,"c":14.41,"v":16100},{"d":"2012-01-30","o":14.15,"h":14.41,"l":13.7,"c":14.16,"v":31000},{"d":"2012-01-31","o":14.21,"h":14.81,"l":13.89,"c":14.5,"v":47800},{"d":"2012-02-01","o":14.58,"h":15.16,"l":14.58,"c":15.04,"v":45000},{"d":"2012-02-02","o":15.02,"h":16.02,"l":14.62,"c":16.02,"v":60700},{"d":"2012-02-03","o":16.28,"h":17,"l":16.28,"c":17,"v":29300},{"d":"2012-02-06","o":16.87,"h":16.93,"l":16.1,"c":16.12,"v":12400},{"d":"2012-02-07","o":16.16,"h":16.35,"l":15.97,"c":16.04,"v":84800},{"d":"2012-02-08","o":16.14,"h":16.42,"l":15.97,"c":16.32,"v":21500},{"d":"2012-02-09","o":16.31,"h":16.72,"l":16,"c":16.54,"v":12700},{"d":"2012-02-10","o":16.36,"h":16.43,"l":16.05,"c":16.05,"v":13900},{"d":"2012-02-13","o":16.38,"h":16.46,"l":15.97,"c":16.44,"v":10900},{"d":"2012-02-14","o":16.3,"h":16.38,"l":16.04,"c":16.05,"v":2800},{"d":"2012-02-15","o":16.19,"h":16.29,"l":15.5,"c":15.5,"v":15900},{"d":"2012-02-16","o":15.5,"h":15.71,"l":15.25,"c":15.65,"v":9600},{"d":"2012-02-17","o":15.66,"h":15.7,"l":15.25,"c":15.55,"v":5800},{"d":"2012-02-21","o":15.67,"h":16.37,"l":15.65,"c":15.65,"v":12100},{"d":"2012-02-22","o":15.71,"h":15.72,"l":15.15,"c":15.15,"v":7800},{"d":"2012-02-23","o":15.12,"h":15.37,"l":14.69,"c":15.35,"v":32700},{"d":"2012-02-24","o":15.25,"h":15.46,"l":15.25,"c":15.26,"v":2800},{"d":"2012-02-27","o":15.02,"h":15.58,"l":14.72,"c":15.38,"v":25900},{"d":"2012-02-28","o":15.24,"h":15.47,"l":14.95,"c":14.95,"v":34500},{"d":"2012-02-29","o":15.08,"h":15.47,"l":14.03,"c":14.99,"v":39100},{"d":"2012-03-01","o":15.15,"h":15.64,"l":15,"c":15.54,"v":9000},{"d":"2012-03-02","o":15.46,"h":15.49,"l":14.47,"c":14.47,"v":15000},{"d":"2012-03-05","o":14.47,"h":14.47,"l":14.14,"c":14.47,"v":21900},{"d":"2012-03-06","o":14.29,"h":14.63,"l":14.01,"c":14.48,"v":9600},{"d":"2012-03-07","o":14.47,"h":14.75,"l":14.43,"c":14.74,"v":8300},{"d":"2012-03-08","o":14.85,"h":14.85,"l":14.55,"c":14.75,"v":9900},{"d":"2012-03-09","o":14.66,"h":14.8,"l":14.34,"c":14.67,"v":352300},{"d":"2012-03-12","o":14.6,"h":14.87,"l":14.46,"c":14.55,"v":6500},{"d":"2012-03-13","o":14.65,"h":15.21,"l":14.58,"c":15.21,"v":11300},{"d":"2012-03-14","o":15.1,"h":15.1,"l":14.7,"c":15.02,"v":6100},{"d":"2012-03-15","o":15.05,"h":15.05,"l":14.76,"c":15.01,"v":3000},{"d":"2012-03-16","o":14.96,"h":15,"l":14.69,"c":14.7,"v":22800},{"d":"2012-03-19","o":14.76,"h":15.19,"l":14.63,"c":15.16,"v":12100},{"d":"2012-03-20","o":14.94,"h":15.16,"l":14.77,"c":14.98,"v":7000},{"d":"2012-03-21","o":15.12,"h":15.57,"l":14.54,"c":15.03,"v":4400},{"d":"2012-03-22","o":14.75,"h":14.9,"l":14.59,"c":14.6,"v":5300},{"d":"2012-03-23","o":14.6,"h":14.6,"l":14.38,"c":14.6,"v":9400},{"d":"2012-03-26","o":14.6,"h":15.04,"l":14.51,"c":15,"v":12000},{"d":"2012-03-27","o":14.92,"h":15.47,"l":14.92,"c":15.3,"v":11200},{"d":"2012-03-28","o":15.26,"h":15.34,"l":14.96,"c":15.31,"v":12900},{"d":"2012-03-29","o":15.14,"h":15.88,"l":15,"c":15.73,"v":9600},{"d":"2012-03-30","o":15.94,"h":16.47,"l":15.61,"c":16.04,"v":27100},{"d":"2012-04-02","o":15.78,"h":16.5,"l":15.78,"c":16.47,"v":19900},{"d":"2012-04-03","o":16.35,"h":16.35,"l":15.99,"c":16.18,"v":76600},{"d":"2012-04-04","o":15.87,"h":15.95,"l":15.67,"c":15.87,"v":13000},{"d":"2012-04-05","o":15.77,"h":15.97,"l":15.77,"c":15.79,"v":5600},{"d":"2012-04-09","o":15.48,"h":16.3,"l":14.14,"c":15.92,"v":22800},{"d":"2012-04-10","o":16,"h":16.04,"l":15.33,"c":15.66,"v":28100},{"d":"2012-04-11","o":15.8,"h":16.18,"l":15.51,"c":16.18,"v":13300},{"d":"2012-04-12","o":16.01,"h":16.3,"l":15.81,"c":15.88,"v":29200},{"d":"2012-04-13","o":15.65,"h":15.83,"l":15.32,"c":15.32,"v":7800},{"d":"2012-04-16","o":15.36,"h":15.64,"l":15.12,"c":15.21,"v":11300},{"d":"2012-04-17","o":15.3,"h":15.3,"l":14.94,"c":15.22,"v":10200},{"d":"2012-04-18","o":15.02,"h":15.16,"l":14.7,"c":14.87,"v":13300},{"d":"2012-04-19","o":14.81,"h":15,"l":14.32,"c":14.4,"v":11000},{"d":"2012-04-20","o":14.98,"h":15.2,"l":14.41,"c":15.2,"v":27300},{"d":"2012-04-23","o":14.83,"h":15.05,"l":14.74,"c":14.74,"v":12100},{"d":"2012-04-24","o":14.7,"h":15.14,"l":14.46,"c":15.14,"v":8800},{"d":"2012-04-25","o":15.2,"h":15.21,"l":14.96,"c":15.16,"v":11300},{"d":"2012-04-26","o":14.96,"h":15.2,"l":14.83,"c":14.94,"v":13300},{"d":"2012-04-27","o":14.9,"h":15.1,"l":14.14,"c":15.03,"v":16300},{"d":"2012-04-30","o":14.94,"h":15.01,"l":14.51,"c":14.58,"v":16200},{"d":"2012-05-01","o":14.53,"h":15.04,"l":14.01,"c":14.04,"v":2550400},{"d":"2012-05-02","o":13.8,"h":14.13,"l":13.34,"c":14.02,"v":52700},{"d":"2012-05-03","o":13.96,"h":14.49,"l":13.87,"c":13.88,"v":82300},{"d":"2012-05-04","o":13.9,"h":14.25,"l":13.54,"c":13.69,"v":36200},{"d":"2012-05-07","o":13.66,"h":13.96,"l":13.47,"c":13.85,"v":58200},{"d":"2012-05-08","o":13.79,"h":14.81,"l":13.79,"c":14.55,"v":29300},{"d":"2012-05-09","o":14.29,"h":15.49,"l":14.29,"c":15.14,"v":44500},{"d":"2012-05-10","o":15.26,"h":15.33,"l":14.78,"c":14.86,"v":27100},{"d":"2012-05-11","o":14.66,"h":15.17,"l":14.36,"c":14.43,"v":60000},{"d":"2012-05-14","o":14.34,"h":15.09,"l":14.26,"c":14.47,"v":80300},{"d":"2012-05-15","o":14.44,"h":14.76,"l":14.37,"c":14.45,"v":39600},{"d":"2012-05-16","o":14.57,"h":14.68,"l":13.94,"c":14.28,"v":82000},{"d":"2012-05-17","o":14.23,"h":14.23,"l":13.9,"c":13.9,"v":20000},{"d":"2012-05-18","o":13.86,"h":14.23,"l":13.6,"c":14.21,"v":32000},{"d":"2012-05-21","o":14.21,"h":14.86,"l":13.88,"c":14.79,"v":22600},{"d":"2012-05-22","o":14.73,"h":14.94,"l":13.75,"c":14.02,"v":22800},{"d":"2012-05-23","o":13.86,"h":13.93,"l":13.5,"c":13.75,"v":35400},{"d":"2012-05-24","o":13.7,"h":14.54,"l":13.54,"c":14.46,"v":23700},{"d":"2012-05-25","o":14.43,"h":14.52,"l":14.06,"c":14.44,"v":10300},{"d":"2012-05-29","o":14.42,"h":14.42,"l":13.76,"c":14.17,"v":24400},{"d":"2012-05-30","o":14.16,"h":14.16,"l":13.64,"c":13.67,"v":10000},{"d":"2012-05-31","o":13.65,"h":13.92,"l":13.05,"c":13.28,"v":37000},{"d":"2012-06-01","o":12.96,"h":13.14,"l":12.78,"c":12.95,"v":21500},{"d":"2012-06-04","o":13.05,"h":13.09,"l":12.75,"c":12.88,"v":14300},{"d":"2012-06-05","o":12.72,"h":12.86,"l":12.72,"c":12.85,"v":8000},{"d":"2012-06-06","o":12.91,"h":14.15,"l":12.59,"c":14.15,"v":27000},{"d":"2012-06-07","o":14.23,"h":14.5,"l":13.67,"c":14.14,"v":17100},{"d":"2012-06-08","o":13.97,"h":14.54,"l":13.43,"c":14.46,"v":15900},{"d":"2012-06-11","o":14.72,"h":16.22,"l":13.94,"c":14.02,"v":66600},{"d":"2012-06-12","o":14.21,"h":14.75,"l":14.15,"c":14.56,"v":30600},{"d":"2012-06-13","o":14.52,"h":15.22,"l":14.52,"c":14.96,"v":41400},{"d":"2012-06-14","o":15.05,"h":15.31,"l":14.79,"c":15.15,"v":50000},{"d":"2012-06-15","o":15.11,"h":15.3,"l":14.78,"c":14.91,"v":60800},{"d":"2012-06-18","o":14.83,"h":15.42,"l":14.64,"c":15.17,"v":28200},{"d":"2012-06-19","o":15.28,"h":15.79,"l":15.21,"c":15.41,"v":55800},{"d":"2012-06-20","o":15.4,"h":15.63,"l":14.73,"c":14.78,"v":40300},{"d":"2012-06-21","o":14.84,"h":15.08,"l":13.92,"c":13.99,"v":45500},{"d":"2012-06-22","o":14.11,"h":14.89,"l":14.09,"c":14.4,"v":247300},{"d":"2012-06-25","o":14.09,"h":14.35,"l":14.01,"c":14.06,"v":20000},{"d":"2012-06-26","o":14.13,"h":14.17,"l":13.71,"c":13.85,"v":13700},{"d":"2012-06-27","o":13.85,"h":14.54,"l":13.65,"c":14.54,"v":57500},{"d":"2012-06-28","o":14.4,"h":14.6,"l":13.99,"c":14.14,"v":24300},{"d":"2012-06-29","o":14.58,"h":14.74,"l":13.53,"c":13.98,"v":39400},{"d":"2012-07-02","o":13.96,"h":13.96,"l":13.2,"c":13.73,"v":59200},{"d":"2012-07-03","o":13.74,"h":13.89,"l":13.61,"c":13.72,"v":18900},{"d":"2012-07-05","o":13.75,"h":13.75,"l":13.6,"c":13.7,"v":31100},{"d":"2012-07-06","o":13.5,"h":13.73,"l":13.42,"c":13.51,"v":14700},{"d":"2012-07-09","o":13.51,"h":13.84,"l":13.39,"c":13.62,"v":20500},{"d":"2012-07-10","o":13.67,"h":14.03,"l":13.47,"c":14.03,"v":26500},{"d":"2012-07-11","o":14.06,"h":15.16,"l":14,"c":14.89,"v":37800},{"d":"2012-07-12","o":14.8,"h":14.85,"l":14.59,"c":14.8,"v":27400},{"d":"2012-07-13","o":14.49,"h":15.45,"l":14.4,"c":15.45,"v":37100},{"d":"2012-07-16","o":15.32,"h":15.82,"l":14.65,"c":15.65,"v":20400},{"d":"2012-07-17","o":15.86,"h":16.37,"l":15.43,"c":16.36,"v":18000},{"d":"2012-07-18","o":16.24,"h":16.48,"l":16,"c":16.15,"v":44600},{"d":"2012-07-19","o":16.15,"h":16.3,"l":15.65,"c":15.9,"v":20100},{"d":"2012-07-20","o":15.7,"h":15.75,"l":15.33,"c":15.34,"v":17400},{"d":"2012-07-23","o":15.19,"h":15.23,"l":14.79,"c":14.98,"v":16100},{"d":"2012-07-24","o":15.03,"h":15.15,"l":14.81,"c":14.98,"v":19600},{"d":"2012-07-25","o":15.17,"h":16.06,"l":14.8,"c":15.39,"v":27800},{"d":"2012-07-26","o":15.66,"h":16.11,"l":15.35,"c":15.92,"v":6400},{"d":"2012-07-27","o":15.95,"h":15.99,"l":15.39,"c":15.54,"v":27400},{"d":"2012-07-30","o":15.64,"h":15.83,"l":15.46,"c":15.46,"v":32300},{"d":"2012-07-31","o":15.49,"h":15.98,"l":15.49,"c":15.81,"v":21000},{"d":"2012-08-01","o":15.96,"h":16.5,"l":15.38,"c":15.38,"v":33800},{"d":"2012-08-02","o":15.27,"h":15.84,"l":15.01,"c":15.67,"v":15200},{"d":"2012-08-03","o":15.81,"h":16.49,"l":15.62,"c":16.36,"v":11400},{"d":"2012-08-06","o":16.3,"h":16.87,"l":15.37,"c":16.58,"v":12500},{"d":"2012-08-07","o":16.6,"h":17,"l":16.3,"c":16.4,"v":14800},{"d":"2012-08-08","o":16.32,"h":16.57,"l":16.22,"c":16.22,"v":5700},{"d":"2012-08-09","o":16.12,"h":16.94,"l":16.1,"c":16.21,"v":12200},{"d":"2012-08-10","o":16.17,"h":16.66,"l":15.96,"c":16.3,"v":11400},{"d":"2012-08-13","o":16.36,"h":16.98,"l":16.36,"c":16.96,"v":33300},{"d":"2012-08-14","o":17,"h":17.15,"l":16.72,"c":16.72,"v":13300},{"d":"2012-08-15","o":16.7,"h":17.23,"l":16.4,"c":16.52,"v":25000},{"d":"2012-08-16","o":16.47,"h":16.65,"l":16.18,"c":16.29,"v":8500},{"d":"2012-08-17","o":16.17,"h":16.43,"l":16.05,"c":16.25,"v":21700},{"d":"2012-08-20","o":16.25,"h":16.34,"l":15.5,"c":16.11,"v":44600},{"d":"2012-08-21","o":15.91,"h":16.58,"l":15.91,"c":16.25,"v":45300},{"d":"2012-08-22","o":16.37,"h":16.46,"l":15.6,"c":16.02,"v":23800},{"d":"2012-08-23","o":16.36,"h":16.41,"l":15.52,"c":15.69,"v":17300},{"d":"2012-08-24","o":15.62,"h":16.64,"l":15.53,"c":16.63,"v":11200},{"d":"2012-08-27","o":16.65,"h":16.91,"l":16.2,"c":16.67,"v":30200},{"d":"2012-08-28","o":16.79,"h":16.97,"l":16.35,"c":16.91,"v":48000},{"d":"2012-08-29","o":16.92,"h":16.92,"l":16.48,"c":16.65,"v":14700},{"d":"2012-08-30","o":16.43,"h":16.67,"l":16.32,"c":16.36,"v":10100},{"d":"2012-08-31","o":16.6,"h":17,"l":16.5,"c":16.75,"v":13300},{"d":"2012-09-04","o":16.67,"h":17,"l":16.48,"c":16.73,"v":14900},{"d":"2012-09-05","o":16.88,"h":16.94,"l":16.42,"c":16.5,"v":36200},{"d":"2012-09-06","o":16.63,"h":16.75,"l":16.46,"c":16.74,"v":17600},{"d":"2012-09-07","o":16.83,"h":16.96,"l":16.44,"c":16.7,"v":19000},{"d":"2012-09-10","o":16.61,"h":16.61,"l":16.09,"c":16.23,"v":39500},{"d":"2012-09-11","o":16.29,"h":16.29,"l":16.07,"c":16.25,"v":14300},{"d":"2012-09-12","o":16.26,"h":16.26,"l":15.5,"c":16.07,"v":25700},{"d":"2012-09-13","o":16.21,"h":18.15,"l":16.21,"c":17.55,"v":90400},{"d":"2012-09-14","o":17.71,"h":18.03,"l":17.52,"c":17.82,"v":26600},{"d":"2012-09-17","o":18.1,"h":18.1,"l":16.53,"c":16.89,"v":64700},{"d":"2012-09-18","o":16.93,"h":17.09,"l":16.76,"c":16.82,"v":30200},{"d":"2012-09-19","o":16.93,"h":17.43,"l":16.82,"c":17.09,"v":23200},{"d":"2012-09-20","o":17,"h":17.52,"l":16.91,"c":17.48,"v":28500},{"d":"2012-09-21","o":17.85,"h":17.85,"l":16.73,"c":16.73,"v":113700},{"d":"2012-09-24","o":16.76,"h":17.2,"l":16.75,"c":16.85,"v":50100},{"d":"2012-09-25","o":17.06,"h":17.22,"l":16.88,"c":17.08,"v":44800},{"d":"2012-09-26","o":17.19,"h":17.4,"l":17,"c":17.4,"v":25800},{"d":"2012-09-27","o":17.5,"h":18.09,"l":17.21,"c":17.6,"v":153500},{"d":"2012-09-28","o":17.47,"h":17.98,"l":17.06,"c":17.45,"v":39000},{"d":"2012-10-01","o":17.62,"h":18,"l":17.06,"c":17.32,"v":164600},{"d":"2012-10-02","o":17.36,"h":17.63,"l":17.13,"c":17.29,"v":43300},{"d":"2012-10-03","o":17.25,"h":17.63,"l":17.12,"c":17.59,"v":85600},{"d":"2012-10-04","o":17.73,"h":18.06,"l":17.5,"c":17.97,"v":52700},{"d":"2012-10-05","o":18,"h":18.08,"l":17.5,"c":17.8,"v":69100},{"d":"2012-10-08","o":17.92,"h":17.92,"l":17.31,"c":17.55,"v":70500},{"d":"2012-10-09","o":17.07,"h":17.74,"l":16.9,"c":16.98,"v":144400},{"d":"2012-10-10","o":17.06,"h":17.2,"l":16.4,"c":16.68,"v":139900},{"d":"2012-10-11","o":16.88,"h":17.76,"l":16.67,"c":17.13,"v":122700},{"d":"2012-10-12","o":17.19,"h":17.19,"l":16.5,"c":16.98,"v":76900},{"d":"2012-10-15","o":17.15,"h":17.18,"l":16.53,"c":17.15,"v":96600},{"d":"2012-10-16","o":17.21,"h":17.64,"l":16.94,"c":17.25,"v":101400},{"d":"2012-10-17","o":17.33,"h":17.55,"l":16.82,"c":17.15,"v":102000},{"d":"2012-10-18","o":17.19,"h":17.44,"l":16.8,"c":17.26,"v":48200},{"d":"2012-10-19","o":17.17,"h":17.37,"l":16.42,"c":16.75,"v":128200},{"d":"2012-10-22","o":16.98,"h":17.24,"l":16.39,"c":16.57,"v":143000},{"d":"2012-10-23","o":16.4,"h":16.84,"l":16.4,"c":16.71,"v":97100},{"d":"2012-10-24","o":16.84,"h":17.25,"l":16.36,"c":17.15,"v":126000},{"d":"2012-10-25","o":17.4,"h":17.58,"l":17.02,"c":17.4,"v":100400},{"d":"2012-10-26","o":17.47,"h":17.47,"l":17.04,"c":17.3,"v":47700},{"d":"2012-10-31","o":17.3,"h":17.85,"l":17.16,"c":17.79,"v":68400},{"d":"2012-11-01","o":17.83,"h":17.85,"l":16.92,"c":17.71,"v":96600},{"d":"2012-11-02","o":17.89,"h":17.95,"l":17.41,"c":17.68,"v":68700},{"d":"2012-11-05","o":17.68,"h":17.92,"l":17.01,"c":17.91,"v":81500},{"d":"2012-11-06","o":18.1,"h":18.39,"l":17.99,"c":18.34,"v":73800},{"d":"2012-11-07","o":18.05,"h":18.48,"l":17.32,"c":18.26,"v":145700},{"d":"2012-11-08","o":18.5,"h":18.5,"l":17.94,"c":17.99,"v":212100},{"d":"2012-11-09","o":17.97,"h":18.32,"l":17.7,"c":18.04,"v":166400},{"d":"2012-11-12","o":18.23,"h":18.6,"l":17.77,"c":18.1,"v":172500},{"d":"2012-11-13","o":18.04,"h":18.46,"l":17.53,"c":17.62,"v":152300},{"d":"2012-11-14","o":17.63,"h":18.06,"l":16.85,"c":17.41,"v":168900},{"d":"2012-11-15","o":17.56,"h":18.3,"l":17.43,"c":18.16,"v":158500},{"d":"2012-11-16","o":18.1,"h":18.45,"l":17.65,"c":18.31,"v":143600},{"d":"2012-11-19","o":18.36,"h":18.93,"l":18.11,"c":18.46,"v":397600},{"d":"2012-11-20","o":18.72,"h":18.79,"l":17.81,"c":18.79,"v":169800},{"d":"2012-11-21","o":18.91,"h":18.91,"l":18,"c":18.12,"v":158800},{"d":"2012-11-23","o":18.22,"h":18.25,"l":17.79,"c":18.02,"v":61300},{"d":"2012-11-26","o":18.02,"h":18.23,"l":17.86,"c":18.03,"v":136300},{"d":"2012-11-27","o":18.06,"h":18.25,"l":17.81,"c":18.12,"v":145800},{"d":"2012-11-28","o":18.21,"h":18.3,"l":17.92,"c":18.24,"v":194900},{"d":"2012-11-29","o":18.5,"h":18.55,"l":17.97,"c":18.09,"v":223500},{"d":"2012-11-30","o":18.2,"h":18.8,"l":18.04,"c":18.61,"v":331600},{"d":"2012-12-03","o":18.7,"h":19.24,"l":18.7,"c":19.16,"v":220000},{"d":"2012-12-04","o":19.27,"h":19.71,"l":18.69,"c":19.27,"v":404000},{"d":"2012-12-05","o":19.27,"h":19.27,"l":18.91,"c":19.02,"v":234200},{"d":"2012-12-06","o":19.09,"h":19.15,"l":18.95,"c":19.05,"v":190100},{"d":"2012-12-07","o":19,"h":19.13,"l":18.92,"c":19,"v":77600},{"d":"2012-12-10","o":19,"h":19,"l":18.81,"c":19,"v":123900},{"d":"2012-12-11","o":18.91,"h":19.25,"l":18.88,"c":18.94,"v":117700},{"d":"2012-12-12","o":18.99,"h":19.39,"l":18.9,"c":19.15,"v":103700},{"d":"2012-12-13","o":19.2,"h":19.35,"l":18.66,"c":18.82,"v":217100},{"d":"2012-12-14","o":18.94,"h":18.94,"l":18.68,"c":18.78,"v":195200},{"d":"2012-12-17","o":19.02,"h":19.02,"l":17.73,"c":17.96,"v":391400},{"d":"2012-12-18","o":17.9,"h":19.14,"l":17.56,"c":18.87,"v":315500},{"d":"2012-12-19","o":18.69,"h":19.41,"l":18.5,"c":19.41,"v":297200},{"d":"2012-12-20","o":19.37,"h":19.38,"l":17.91,"c":17.99,"v":453300},{"d":"2012-12-21","o":17.9,"h":17.9,"l":17.09,"c":17.74,"v":219400},{"d":"2012-12-24","o":17.67,"h":17.75,"l":17.61,"c":17.73,"v":36700},{"d":"2012-12-26","o":17.8,"h":18.09,"l":17.56,"c":17.82,"v":59600},{"d":"2012-12-27","o":17.88,"h":18.46,"l":17.7,"c":18.32,"v":89200},{"d":"2012-12-28","o":18.27,"h":18.27,"l":17.84,"c":17.87,"v":39500},{"d":"2012-12-31","o":17.71,"h":18.1,"l":17.71,"c":18,"v":121700},{"d":"2013-01-02","o":18.35,"h":18.63,"l":18.2,"c":18.56,"v":126600},{"d":"2013-01-03","o":18.53,"h":18.95,"l":18.44,"c":18.76,"v":65400},{"d":"2013-01-04","o":18.96,"h":19.24,"l":18.76,"c":19,"v":86500},{"d":"2013-01-07","o":18.94,"h":18.94,"l":18.09,"c":18.09,"v":90000},{"d":"2013-01-08","o":18.15,"h":18.35,"l":18.11,"c":18.18,"v":67700},{"d":"2013-01-09","o":18.29,"h":18.96,"l":18.18,"c":18.5,"v":79200},{"d":"2013-01-10","o":18.73,"h":18.95,"l":18.39,"c":18.75,"v":68400},{"d":"2013-01-11","o":18.83,"h":18.83,"l":18.4,"c":18.46,"v":34400},{"d":"2013-01-14","o":18.34,"h":18.79,"l":18.02,"c":18.73,"v":82600},{"d":"2013-01-15","o":18.59,"h":18.76,"l":18.39,"c":18.72,"v":43700},{"d":"2013-01-16","o":18.7,"h":18.8,"l":18.55,"c":18.75,"v":83800},{"d":"2013-01-17","o":18.88,"h":18.88,"l":18.56,"c":18.81,"v":75500},{"d":"2013-01-18","o":19,"h":19.11,"l":18.31,"c":18.98,"v":78500},{"d":"2013-01-22","o":18.93,"h":19.27,"l":18.71,"c":19.19,"v":43100},{"d":"2013-01-23","o":19.17,"h":19.24,"l":18.94,"c":18.96,"v":61800},{"d":"2013-01-24","o":19.02,"h":19.4,"l":19,"c":19.37,"v":47900},{"d":"2013-01-25","o":19.4,"h":19.4,"l":19.06,"c":19.33,"v":90800},{"d":"2013-01-28","o":19.4,"h":19.51,"l":19.29,"c":19.39,"v":68400},{"d":"2013-01-29","o":19.42,"h":19.45,"l":19.02,"c":19.16,"v":55400},{"d":"2013-01-30","o":19.08,"h":19.19,"l":18.4,"c":18.52,"v":40100},{"d":"2013-01-31","o":18.53,"h":19.19,"l":18.22,"c":18.8,"v":75700},{"d":"2013-02-01","o":18.8,"h":19.14,"l":18.72,"c":19.02,"v":70000},{"d":"2013-02-04","o":18.81,"h":18.89,"l":18.09,"c":18.12,"v":46400},{"d":"2013-02-05","o":18.24,"h":18.28,"l":17.87,"c":18.12,"v":49300},{"d":"2013-02-06","o":17.99,"h":17.99,"l":17.7,"c":17.87,"v":57800},{"d":"2013-02-07","o":17.87,"h":17.9,"l":17.19,"c":17.48,"v":70800},{"d":"2013-02-08","o":17.56,"h":17.56,"l":17.07,"c":17.16,"v":72900},{"d":"2013-02-11","o":17.2,"h":17.27,"l":16.79,"c":17.11,"v":72200},{"d":"2013-02-12","o":17.11,"h":17.56,"l":17.02,"c":17.54,"v":32500},{"d":"2013-02-13","o":17.41,"h":17.97,"l":17.25,"c":17.68,"v":40900},{"d":"2013-02-14","o":17.68,"h":17.94,"l":17.32,"c":17.88,"v":23300},{"d":"2013-02-15","o":17.97,"h":17.98,"l":17.13,"c":17.29,"v":88300},{"d":"2013-02-19","o":17.41,"h":18.1,"l":17.3,"c":18.1,"v":61700},{"d":"2013-02-20","o":18.21,"h":18.35,"l":17.73,"c":17.9,"v":77200},{"d":"2013-02-21","o":17.96,"h":18.22,"l":17.69,"c":17.97,"v":22800},{"d":"2013-02-22","o":18.07,"h":18.11,"l":17.59,"c":17.97,"v":24700},{"d":"2013-02-25","o":18,"h":18.23,"l":17.61,"c":17.63,"v":42800},{"d":"2013-02-26","o":17.77,"h":17.87,"l":17.32,"c":17.44,"v":26600},{"d":"2013-02-27","o":17.45,"h":17.51,"l":17.18,"c":17.25,"v":23500},{"d":"2013-02-28","o":17.27,"h":17.35,"l":16.65,"c":16.73,"v":50000},{"d":"2013-03-01","o":16.56,"h":16.91,"l":16.06,"c":16.68,"v":64100},{"d":"2013-03-04","o":16.56,"h":16.64,"l":14.83,"c":15.17,"v":160400},{"d":"2013-03-05","o":15.19,"h":15.19,"l":14.31,"c":15.02,"v":297200},{"d":"2013-03-06","o":15.11,"h":15.92,"l":14.96,"c":15.71,"v":74300},{"d":"2013-03-07","o":15.68,"h":16.46,"l":15.68,"c":16.37,"v":86400},{"d":"2013-03-08","o":16.43,"h":16.58,"l":16.23,"c":16.5,"v":92100},{"d":"2013-03-11","o":16.63,"h":16.81,"l":16.43,"c":16.58,"v":51200},{"d":"2013-03-12","o":16.6,"h":16.69,"l":16,"c":16.14,"v":32900},{"d":"2013-03-13","o":16.15,"h":16.68,"l":16.12,"c":16.39,"v":23100},{"d":"2013-03-14","o":16.37,"h":16.98,"l":16.27,"c":16.64,"v":61100},{"d":"2013-03-15","o":16.68,"h":17.05,"l":16.67,"c":16.8,"v":64600},{"d":"2013-03-18","o":16.7,"h":16.84,"l":16.15,"c":16.24,"v":64000},{"d":"2013-03-19","o":16.32,"h":16.5,"l":15.64,"c":15.86,"v":67200},{"d":"2013-03-20","o":15.98,"h":16.25,"l":15.74,"c":15.89,"v":61500},{"d":"2013-03-21","o":15.8,"h":15.9,"l":15.57,"c":15.64,"v":31600},{"d":"2013-03-22","o":15.71,"h":15.87,"l":15.51,"c":15.59,"v":29800},{"d":"2013-03-25","o":15.56,"h":16,"l":15.25,"c":15.37,"v":44100},{"d":"2013-03-26","o":15.39,"h":15.59,"l":15.11,"c":15.2,"v":51600},{"d":"2013-03-27","o":15.15,"h":15.5,"l":14.69,"c":14.98,"v":71300},{"d":"2013-03-28","o":15.11,"h":15.5,"l":14.68,"c":14.91,"v":89300},{"d":"2013-04-01","o":15.05,"h":16.19,"l":15.01,"c":16.14,"v":72200},{"d":"2013-04-02","o":16.24,"h":16.24,"l":15.88,"c":15.97,"v":78800},{"d":"2013-04-03","o":16.03,"h":16.12,"l":15.57,"c":15.66,"v":60900},{"d":"2013-04-04","o":15.71,"h":16.15,"l":15.71,"c":16.15,"v":32500},{"d":"2013-04-05","o":15.89,"h":16.11,"l":15.75,"c":16,"v":35800},{"d":"2013-04-08","o":16.11,"h":16.11,"l":15.79,"c":15.94,"v":34400},{"d":"2013-04-09","o":16.01,"h":16.06,"l":15.57,"c":15.61,"v":39500},{"d":"2013-04-10","o":15.75,"h":15.95,"l":14.9,"c":15.35,"v":144300},{"d":"2013-04-11","o":15.29,"h":15.33,"l":13.9,"c":14.09,"v":118500},{"d":"2013-04-12","o":14.21,"h":14.79,"l":14.21,"c":14.78,"v":64000},{"d":"2013-04-15","o":14.77,"h":14.87,"l":14.49,"c":14.55,"v":84000},{"d":"2013-04-16","o":14.69,"h":14.91,"l":14.05,"c":14.37,"v":56800},{"d":"2013-04-17","o":14.34,"h":15.24,"l":13.94,"c":15.11,"v":90700},{"d":"2013-04-18","o":15.1,"h":15.97,"l":15.1,"c":15.83,"v":70700},{"d":"2013-04-19","o":15.82,"h":16.15,"l":15.56,"c":15.75,"v":59500},{"d":"2013-04-22","o":15.8,"h":15.95,"l":15.29,"c":15.42,"v":65100},{"d":"2013-04-23","o":15.57,"h":16.27,"l":15.32,"c":16.27,"v":48300},{"d":"2013-04-24","o":16.41,"h":18.56,"l":16.39,"c":18.4,"v":107300},{"d":"2013-04-25","o":18.4,"h":18.46,"l":17.57,"c":17.7,"v":65600},{"d":"2013-04-26","o":17.7,"h":17.95,"l":17.43,"c":17.6,"v":64600},{"d":"2013-04-29","o":17.55,"h":17.69,"l":17.3,"c":17.68,"v":32900},{"d":"2013-04-30","o":17.7,"h":17.86,"l":17.34,"c":17.7,"v":86000},{"d":"2013-05-01","o":17.65,"h":17.72,"l":17.15,"c":17.34,"v":124900},{"d":"2013-05-02","o":17.37,"h":17.53,"l":17.22,"c":17.4,"v":78900},{"d":"2013-05-03","o":17.64,"h":17.7,"l":17.37,"c":17.57,"v":58300},{"d":"2013-05-06","o":17.63,"h":18.01,"l":17.49,"c":17.55,"v":62500},{"d":"2013-05-07","o":17.62,"h":18.03,"l":16,"c":17.97,"v":60600},{"d":"2013-05-08","o":17.75,"h":17.75,"l":17.55,"c":17.72,"v":111200},{"d":"2013-05-09","o":17.66,"h":17.8,"l":17.29,"c":17.41,"v":63900},{"d":"2013-05-10","o":17.37,"h":17.41,"l":17.08,"c":17.27,"v":24800},{"d":"2013-05-13","o":17.25,"h":17.3,"l":16.49,"c":16.95,"v":53700},{"d":"2013-05-14","o":17,"h":17.27,"l":16.87,"c":16.87,"v":53000},{"d":"2013-05-15","o":16.78,"h":16.91,"l":16.68,"c":16.87,"v":36500},{"d":"2013-05-16","o":16.87,"h":17.03,"l":16.8,"c":16.82,"v":18900},{"d":"2013-05-17","o":16.94,"h":16.94,"l":16.52,"c":16.63,"v":64400},{"d":"2013-05-20","o":16.64,"h":16.76,"l":16.07,"c":16.19,"v":44600},{"d":"2013-05-21","o":16.31,"h":17.06,"l":16.2,"c":16.56,"v":39700},{"d":"2013-05-22","o":16.58,"h":16.78,"l":15.81,"c":15.89,"v":72100},{"d":"2013-05-23","o":15.79,"h":16.13,"l":15.65,"c":15.89,"v":63400},{"d":"2013-05-24","o":15.89,"h":16.14,"l":15.75,"c":15.82,"v":30400},{"d":"2013-05-28","o":16.06,"h":16.5,"l":15.9,"c":16.1,"v":38500},{"d":"2013-05-29","o":16.05,"h":16.49,"l":15.92,"c":16.33,"v":35900},{"d":"2013-05-30","o":16.43,"h":16.46,"l":15.94,"c":16.28,"v":37800},{"d":"2013-05-31","o":16.25,"h":16.81,"l":16.25,"c":16.25,"v":46800},{"d":"2013-06-03","o":16.25,"h":16.42,"l":16.04,"c":16.23,"v":52000},{"d":"2013-06-04","o":16.23,"h":16.98,"l":15.81,"c":16.11,"v":62800},{"d":"2013-06-05","o":16.18,"h":16.24,"l":15.8,"c":16.02,"v":44200},{"d":"2013-06-06","o":16.1,"h":16.89,"l":15.93,"c":16.15,"v":41600},{"d":"2013-06-07","o":16.21,"h":16.82,"l":16,"c":16.67,"v":59300},{"d":"2013-06-10","o":16.71,"h":16.85,"l":16.35,"c":16.75,"v":168200},{"d":"2013-06-11","o":16.71,"h":16.77,"l":16.15,"c":16.57,"v":59100},{"d":"2013-06-12","o":16.65,"h":16.69,"l":16.51,"c":16.55,"v":76700},{"d":"2013-06-13","o":16.5,"h":16.66,"l":16.36,"c":16.56,"v":61800},{"d":"2013-06-14","o":16.52,"h":16.87,"l":16.32,"c":16.45,"v":32100},{"d":"2013-06-17","o":16.53,"h":16.92,"l":16.45,"c":16.65,"v":57900},{"d":"2013-06-18","o":16.66,"h":17.25,"l":16.66,"c":17.18,"v":108200},{"d":"2013-06-19","o":17.23,"h":17.91,"l":16.94,"c":16.95,"v":58100},{"d":"2013-06-20","o":16.78,"h":18.32,"l":16.3,"c":16.4,"v":65500},{"d":"2013-06-21","o":16.47,"h":16.55,"l":15.67,"c":15.88,"v":117600},{"d":"2013-06-24","o":15.59,"h":15.84,"l":15.16,"c":15.76,"v":104000},{"d":"2013-06-25","o":15.91,"h":16,"l":15.51,"c":15.73,"v":63400},{"d":"2013-06-26","o":15.85,"h":15.88,"l":15.67,"c":15.81,"v":71300},{"d":"2013-06-27","o":15.85,"h":16.16,"l":15.75,"c":16.06,"v":237100},{"d":"2013-06-28","o":16.05,"h":16.1,"l":15.54,"c":15.6,"v":526400},{"d":"2013-07-01","o":15.8,"h":15.96,"l":15.43,"c":15.57,"v":122000},{"d":"2013-07-02","o":15.61,"h":15.71,"l":15.01,"c":15.17,"v":107400},{"d":"2013-07-03","o":15.28,"h":15.4,"l":15,"c":15.31,"v":68800},{"d":"2013-07-05","o":15.63,"h":15.63,"l":15.16,"c":15.38,"v":70800},{"d":"2013-07-08","o":15.47,"h":15.47,"l":14.99,"c":15.13,"v":54200},{"d":"2013-07-09","o":15.23,"h":15.6,"l":14.94,"c":15.42,"v":53700},{"d":"2013-07-10","o":15.37,"h":15.68,"l":15.37,"c":15.64,"v":46300},{"d":"2013-07-11","o":15.76,"h":16.09,"l":15.61,"c":16.07,"v":79600},{"d":"2013-07-12","o":16.09,"h":16.48,"l":16.02,"c":16.3,"v":115000},{"d":"2013-07-15","o":16.36,"h":16.39,"l":16.2,"c":16.3,"v":53700},{"d":"2013-07-16","o":16.36,"h":16.36,"l":16.12,"c":16.17,"v":104300},{"d":"2013-07-17","o":16.26,"h":16.26,"l":15.89,"c":15.99,"v":41800},{"d":"2013-07-18","o":15.98,"h":16.25,"l":15.91,"c":16.11,"v":104700},{"d":"2013-07-19","o":16.13,"h":16.46,"l":16.09,"c":16.27,"v":85100},{"d":"2013-07-22","o":16.24,"h":16.84,"l":16.15,"c":16.7,"v":107800},{"d":"2013-07-23","o":16.73,"h":16.81,"l":16.4,"c":16.67,"v":86300},{"d":"2013-07-24","o":16.77,"h":16.88,"l":16.4,"c":16.84,"v":77300},{"d":"2013-07-25","o":16.84,"h":17.29,"l":16.8,"c":17.01,"v":73500},{"d":"2013-07-26","o":16.89,"h":17.05,"l":16.41,"c":16.44,"v":65300},{"d":"2013-07-29","o":16.4,"h":16.55,"l":16,"c":16.02,"v":54800},{"d":"2013-07-30","o":16.05,"h":16.13,"l":15.64,"c":15.8,"v":125500},{"d":"2013-07-31","o":15.77,"h":16.08,"l":15.65,"c":15.85,"v":40700},{"d":"2013-08-01","o":15.97,"h":16.09,"l":15.81,"c":16,"v":42000},{"d":"2013-08-02","o":16.08,"h":16.63,"l":15.96,"c":16.56,"v":132700},{"d":"2013-08-05","o":16.56,"h":16.81,"l":16.52,"c":16.57,"v":51100},{"d":"2013-08-06","o":16.59,"h":16.86,"l":16.36,"c":16.37,"v":64800},{"d":"2013-08-07","o":16.3,"h":16.3,"l":16.06,"c":16.15,"v":34200},{"d":"2013-08-08","o":16.14,"h":16.35,"l":16.05,"c":16.26,"v":19400},{"d":"2013-08-09","o":16.19,"h":16.25,"l":16.02,"c":16.07,"v":77500},{"d":"2013-08-12","o":16.01,"h":16.22,"l":16.01,"c":16.13,"v":41000},{"d":"2013-08-13","o":16.15,"h":16.44,"l":16.03,"c":16.3,"v":30500},{"d":"2013-08-14","o":16.26,"h":16.49,"l":15.98,"c":16.01,"v":40200},{"d":"2013-08-15","o":15.95,"h":16.02,"l":15.51,"c":15.51,"v":75100},{"d":"2013-08-16","o":15.55,"h":15.78,"l":15.37,"c":15.39,"v":71900},{"d":"2013-08-19","o":15.41,"h":15.76,"l":15.34,"c":15.34,"v":36100},{"d":"2013-08-20","o":15.39,"h":15.97,"l":15.32,"c":15.91,"v":86500},{"d":"2013-08-21","o":15.92,"h":15.92,"l":15.63,"c":15.75,"v":32700},{"d":"2013-08-22","o":15.83,"h":17.56,"l":15.83,"c":17.47,"v":128200},{"d":"2013-08-23","o":17.54,"h":17.84,"l":17.19,"c":17.34,"v":55900},{"d":"2013-08-26","o":17.4,"h":17.72,"l":17.24,"c":17.6,"v":51400},{"d":"2013-08-27","o":17.42,"h":17.53,"l":16.98,"c":17.09,"v":40100},{"d":"2013-08-28","o":17.07,"h":17.32,"l":17.05,"c":17.28,"v":53300},{"d":"2013-08-29","o":17.22,"h":17.97,"l":17.22,"c":17.78,"v":91000},{"d":"2013-08-30","o":17.78,"h":18.18,"l":17.74,"c":17.75,"v":101300},{"d":"2013-09-03","o":17.95,"h":18.2,"l":17.81,"c":18.06,"v":51500},{"d":"2013-09-04","o":18.1,"h":18.73,"l":18,"c":18.44,"v":59400},{"d":"2013-09-05","o":18.75,"h":19.31,"l":18.02,"c":18.98,"v":181700},{"d":"2013-09-06","o":19.09,"h":19.35,"l":18.61,"c":19.16,"v":129600},{"d":"2013-09-09","o":19.19,"h":19.45,"l":18.79,"c":19.13,"v":96000},{"d":"2013-09-10","o":19.16,"h":19.46,"l":18.84,"c":19.27,"v":79700},{"d":"2013-09-11","o":19,"h":19.19,"l":18.78,"c":18.8,"v":83700},{"d":"2013-09-12","o":18.99,"h":19.13,"l":18.81,"c":18.97,"v":74500},{"d":"2013-09-13","o":18.94,"h":19.87,"l":18.55,"c":19.81,"v":93600},{"d":"2013-09-16","o":20.21,"h":21.9,"l":20.21,"c":21.17,"v":140800},{"d":"2013-09-17","o":21.21,"h":21.59,"l":20.08,"c":20.63,"v":143100},{"d":"2013-09-18","o":20.59,"h":21.33,"l":20.59,"c":20.75,"v":125000},{"d":"2013-09-19","o":20.81,"h":21.55,"l":20.77,"c":21.34,"v":82300},{"d":"2013-09-20","o":21.65,"h":21.9,"l":21.4,"c":21.7,"v":128900},{"d":"2013-09-23","o":21.61,"h":21.83,"l":21.46,"c":21.55,"v":52600},{"d":"2013-09-24","o":21.52,"h":21.65,"l":21.28,"c":21.45,"v":78000},{"d":"2013-09-25","o":21.4,"h":22,"l":21.26,"c":21.68,"v":48400},{"d":"2013-09-26","o":21.67,"h":21.87,"l":21.5,"c":21.74,"v":45400},{"d":"2013-09-27","o":21.67,"h":22.01,"l":21.42,"c":21.82,"v":25900},{"d":"2013-09-30","o":21.77,"h":22.1,"l":21.28,"c":21.97,"v":75900},{"d":"2013-10-01","o":22,"h":22.3,"l":21.97,"c":22.23,"v":65300},{"d":"2013-10-02","o":21.97,"h":21.97,"l":21.97,"c":21.97,"v":0},{"d":"2013-10-03","o":21.97,"h":21.97,"l":21.97,"c":21.97,"v":0},{"d":"2013-10-04","o":21.97,"h":21.97,"l":21.97,"c":21.97,"v":0},{"d":"2013-10-07","o":21.5,"h":21.84,"l":21.13,"c":21.28,"v":28800},{"d":"2013-10-08","o":21.43,"h":21.57,"l":21.01,"c":21.16,"v":70400},{"d":"2013-10-09","o":21.27,"h":21.6,"l":21.05,"c":21.4,"v":51900},{"d":"2013-10-10","o":21.06,"h":21.6,"l":21.02,"c":21.2,"v":64300},{"d":"2013-10-11","o":21.17,"h":21.72,"l":21.17,"c":21.56,"v":45800},{"d":"2013-10-14","o":21.55,"h":21.55,"l":21.22,"c":21.48,"v":35600},{"d":"2013-10-15","o":21.5,"h":21.51,"l":21.27,"c":21.39,"v":42800},{"d":"2013-10-16","o":21.54,"h":21.65,"l":21.29,"c":21.36,"v":50000},{"d":"2013-10-17","o":21.36,"h":21.61,"l":21.36,"c":21.58,"v":44100},{"d":"2013-10-18","o":21.75,"h":21.79,"l":21.47,"c":21.58,"v":70300},{"d":"2013-10-21","o":21.6,"h":22.08,"l":21.25,"c":21.88,"v":101000},{"d":"2013-10-22","o":21.99,"h":22.29,"l":21.85,"c":22.26,"v":54300},{"d":"2013-10-23","o":22.25,"h":22.55,"l":22.13,"c":22.18,"v":74600},{"d":"2013-10-24","o":22.18,"h":22.57,"l":21.83,"c":22.51,"v":57600},{"d":"2013-10-25","o":22.6,"h":22.6,"l":22,"c":22.45,"v":60800},{"d":"2013-10-28","o":22.45,"h":22.88,"l":22.25,"c":22.79,"v":79500},{"d":"2013-10-29","o":22.77,"h":23.14,"l":22.7,"c":22.87,"v":47900},{"d":"2013-10-30","o":23.05,"h":23.29,"l":22.81,"c":23,"v":69000},{"d":"2013-10-31","o":23.07,"h":23.07,"l":22.24,"c":22.25,"v":49900},{"d":"2013-11-01","o":22.2,"h":22.7,"l":22.03,"c":22.64,"v":67100},{"d":"2013-11-04","o":22.81,"h":23.3,"l":22.69,"c":23.1,"v":64800},{"d":"2013-11-05","o":23.07,"h":23.17,"l":22.82,"c":22.98,"v":72700},{"d":"2013-11-06","o":23.12,"h":23.15,"l":22.29,"c":23.02,"v":27000},{"d":"2013-11-07","o":23.15,"h":23.16,"l":22.52,"c":22.81,"v":58400},{"d":"2013-11-08","o":22.77,"h":23.39,"l":22.33,"c":23.11,"v":71500},{"d":"2013-11-11","o":23.18,"h":23.25,"l":22.55,"c":22.66,"v":33400},{"d":"2013-11-12","o":22.56,"h":22.74,"l":22.24,"c":22.38,"v":28300},{"d":"2013-11-13","o":22.24,"h":22.62,"l":22.22,"c":22.62,"v":38400},{"d":"2013-11-14","o":22.68,"h":22.83,"l":22.59,"c":22.64,"v":25900},{"d":"2013-11-15","o":22.58,"h":22.99,"l":22.46,"c":22.87,"v":49300},{"d":"2013-11-18","o":23,"h":23.16,"l":22.87,"c":23.02,"v":47800},{"d":"2013-11-19","o":23.1,"h":23.17,"l":22.96,"c":23.1,"v":71000},{"d":"2013-11-20","o":23.19,"h":23.22,"l":22.72,"c":22.81,"v":34200},{"d":"2013-11-21","o":22.94,"h":23.41,"l":22.5,"c":22.68,"v":61900},{"d":"2013-11-22","o":22.66,"h":22.74,"l":22.29,"c":22.37,"v":49000},{"d":"2013-11-25","o":22.37,"h":22.82,"l":22.35,"c":22.5,"v":48600},{"d":"2013-11-26","o":22.47,"h":22.68,"l":22.37,"c":22.62,"v":63500},{"d":"2013-11-27","o":22.65,"h":23,"l":22.65,"c":22.97,"v":50500},{"d":"2013-11-29","o":23.1,"h":23.6,"l":23.05,"c":23.45,"v":39400},{"d":"2013-12-02","o":23.53,"h":23.57,"l":22.5,"c":22.83,"v":50800},{"d":"2013-12-03","o":22.87,"h":22.87,"l":20.55,"c":21.52,"v":192800},{"d":"2013-12-04","o":21.5,"h":21.59,"l":21.23,"c":21.31,"v":43300},{"d":"2013-12-05","o":21.34,"h":21.71,"l":20.89,"c":21.37,"v":43000},{"d":"2013-12-06","o":22.5,"h":25.19,"l":22.5,"c":25.15,"v":513100},{"d":"2013-12-09","o":25.09,"h":25.62,"l":24.7,"c":24.87,"v":141700},{"d":"2013-12-10","o":24.9,"h":25.92,"l":24.9,"c":25.89,"v":107000},{"d":"2013-12-11","o":25.97,"h":25.97,"l":25.13,"c":25.24,"v":63200},{"d":"2013-12-12","o":25.22,"h":26,"l":25.09,"c":26,"v":83400},{"d":"2013-12-13","o":26.19,"h":26.6,"l":26.07,"c":26.42,"v":75500},{"d":"2013-12-16","o":26.66,"h":27.2,"l":26.47,"c":27.14,"v":81500},{"d":"2013-12-17","o":27.15,"h":27.2,"l":26.76,"c":26.88,"v":44000},{"d":"2013-12-18","o":26.85,"h":27.35,"l":25.87,"c":27,"v":92200},{"d":"2013-12-19","o":27.04,"h":27.4,"l":26.72,"c":26.94,"v":62100},{"d":"2013-12-20","o":26.87,"h":26.94,"l":26.59,"c":26.83,"v":127600},{"d":"2013-12-23","o":27,"h":27.01,"l":26.42,"c":26.7,"v":72000},{"d":"2013-12-24","o":26.82,"h":26.82,"l":26.41,"c":26.68,"v":35600},{"d":"2013-12-26","o":26.88,"h":26.88,"l":26.48,"c":26.77,"v":71200},{"d":"2013-12-27","o":26.9,"h":27.5,"l":26.41,"c":27.03,"v":55300},{"d":"2013-12-30","o":27,"h":27.09,"l":26.74,"c":27.02,"v":63500},{"d":"2013-12-31","o":26.94,"h":27.76,"l":26.9,"c":27.56,"v":101000},{"d":"2014-01-02","o":27.57,"h":27.77,"l":27.06,"c":27.31,"v":87100},{"d":"2014-01-03","o":27.33,"h":27.46,"l":27.05,"c":27.29,"v":169400},{"d":"2014-01-06","o":27.5,"h":27.78,"l":26.95,"c":27.77,"v":182300},{"d":"2014-01-07","o":27.96,"h":28.8,"l":27.58,"c":28.55,"v":157700},{"d":"2014-01-08","o":28.63,"h":29.63,"l":28.59,"c":29.63,"v":107100},{"d":"2014-01-09","o":29.81,"h":30.13,"l":29.73,"c":30.04,"v":189100},{"d":"2014-01-10","o":30.03,"h":30.2,"l":29.84,"c":30.1,"v":232800},{"d":"2014-01-13","o":30.2,"h":30.7,"l":29.9,"c":30.15,"v":306600},{"d":"2014-01-14","o":30.21,"h":30.59,"l":30.13,"c":30.57,"v":147600},{"d":"2014-01-15","o":30.53,"h":30.81,"l":30.46,"c":30.6,"v":168600},{"d":"2014-01-16","o":30.55,"h":30.62,"l":29.87,"c":30,"v":177800},{"d":"2014-01-17","o":30.03,"h":30.22,"l":29.92,"c":29.97,"v":92300},{"d":"2014-01-21","o":30.2,"h":30.24,"l":29.85,"c":30.01,"v":156800},{"d":"2014-01-22","o":30.01,"h":30.08,"l":29.9,"c":29.97,"v":115600},{"d":"2014-01-23","o":29.97,"h":30.1,"l":29.65,"c":29.94,"v":100000},{"d":"2014-01-24","o":29.84,"h":29.85,"l":27.7,"c":28.44,"v":193800},{"d":"2014-01-27","o":28.52,"h":28.89,"l":28.28,"c":28.48,"v":160700},{"d":"2014-01-28","o":28.65,"h":30.35,"l":28.62,"c":30.18,"v":187900},{"d":"2014-01-29","o":29.98,"h":30.44,"l":29.73,"c":29.88,"v":126900},{"d":"2014-01-30","o":30.06,"h":30.17,"l":29.17,"c":29.56,"v":151900},{"d":"2014-01-31","o":29.14,"h":29.3,"l":28.39,"c":28.41,"v":67100},{"d":"2014-02-03","o":28.4,"h":28.4,"l":26.53,"c":27.13,"v":162100},{"d":"2014-02-04","o":27.29,"h":28.31,"l":26.71,"c":28.1,"v":118900},{"d":"2014-02-05","o":28.11,"h":28.11,"l":27.11,"c":27.27,"v":89500},{"d":"2014-02-06","o":27.39,"h":28.43,"l":27.37,"c":28.08,"v":73300},{"d":"2014-02-07","o":28.26,"h":28.31,"l":27.41,"c":27.56,"v":66100},{"d":"2014-02-10","o":27.41,"h":27.42,"l":26.72,"c":27.06,"v":113500},{"d":"2014-02-11","o":27.06,"h":27.61,"l":27,"c":27.47,"v":63200},{"d":"2014-02-12","o":27.54,"h":27.58,"l":27.12,"c":27.53,"v":52900},{"d":"2014-02-13","o":27.31,"h":28.04,"l":27.26,"c":27.96,"v":49100},{"d":"2014-02-14","o":28.05,"h":28.2,"l":27.37,"c":27.94,"v":52000},{"d":"2014-02-18","o":27.94,"h":28.25,"l":27.47,"c":28.16,"v":50800},{"d":"2014-02-19","o":28.17,"h":28.54,"l":27.51,"c":27.58,"v":70500},{"d":"2014-02-20","o":27.69,"h":28.75,"l":27.69,"c":28.64,"v":59200},{"d":"2014-02-21","o":28.69,"h":29,"l":28.07,"c":28.2,"v":61400},{"d":"2014-02-24","o":28.21,"h":28.43,"l":27.53,"c":28.16,"v":58100},{"d":"2014-02-25","o":28.18,"h":29.22,"l":28.18,"c":28.38,"v":56200},{"d":"2014-02-26","o":28.5,"h":28.82,"l":28.12,"c":28.42,"v":50900},{"d":"2014-02-27","o":28.42,"h":28.6,"l":27.98,"c":28.53,"v":54500},{"d":"2014-02-28","o":28.59,"h":29.12,"l":28.45,"c":28.59,"v":64300},{"d":"2014-03-03","o":28.35,"h":28.84,"l":28.19,"c":28.37,"v":43800},{"d":"2014-03-04","o":28.7,"h":30,"l":28.33,"c":29.69,"v":78700},{"d":"2014-03-05","o":29.73,"h":29.73,"l":28.99,"c":29.42,"v":59300},{"d":"2014-03-06","o":29.58,"h":29.93,"l":29.02,"c":29.27,"v":51200},{"d":"2014-03-07","o":29.53,"h":29.83,"l":28.54,"c":28.94,"v":46300},{"d":"2014-03-10","o":28.94,"h":28.98,"l":28.2,"c":28.41,"v":43300},{"d":"2014-03-11","o":28.52,"h":28.86,"l":27.26,"c":27.75,"v":78900},{"d":"2014-03-12","o":27.62,"h":28.27,"l":27.02,"c":28.1,"v":54700},{"d":"2014-03-13","o":28.02,"h":28.34,"l":27.35,"c":27.94,"v":60000},{"d":"2014-03-14","o":27.93,"h":28.96,"l":27.67,"c":28.28,"v":81400},{"d":"2014-03-17","o":28.34,"h":29,"l":28.08,"c":28.31,"v":40600},{"d":"2014-03-18","o":28.42,"h":29.02,"l":28.37,"c":29,"v":54000},{"d":"2014-03-19","o":28.9,"h":29.22,"l":28.65,"c":28.98,"v":47100},{"d":"2014-03-20","o":29,"h":29.59,"l":28.78,"c":29.06,"v":48800},{"d":"2014-03-21","o":29.2,"h":29.71,"l":28.94,"c":29.6,"v":92200},{"d":"2014-03-24","o":29.7,"h":29.7,"l":28.87,"c":29.3,"v":61500},{"d":"2014-03-25","o":29.5,"h":30.44,"l":29.5,"c":29.98,"v":45500},{"d":"2014-03-26","o":30.23,"h":30.25,"l":28.28,"c":28.98,"v":66100},{"d":"2014-03-27","o":29.1,"h":29.69,"l":28.75,"c":29.63,"v":48100},{"d":"2014-03-28","o":29.61,"h":30.18,"l":29.1,"c":29.22,"v":45700},{"d":"2014-03-31","o":29.34,"h":30.04,"l":29.17,"c":29.73,"v":47800},{"d":"2014-04-01","o":29.87,"h":30.1,"l":29.37,"c":30,"v":75100},{"d":"2014-04-02","o":30.13,"h":30.72,"l":29.6,"c":29.94,"v":82000},{"d":"2014-04-03","o":30.03,"h":30.26,"l":29.72,"c":29.97,"v":38500},{"d":"2014-04-04","o":30.13,"h":30.13,"l":28.6,"c":29.02,"v":53200},{"d":"2014-04-07","o":28.97,"h":29.16,"l":27.67,"c":28.25,"v":49900},{"d":"2014-04-08","o":28.21,"h":28.4,"l":26.66,"c":27.25,"v":140000},{"d":"2014-04-09","o":27.42,"h":28.29,"l":27.29,"c":28.11,"v":45700},{"d":"2014-04-10","o":28.2,"h":28.21,"l":26.94,"c":27.28,"v":81700},{"d":"2014-04-11","o":27.02,"h":27.43,"l":26.93,"c":27.05,"v":66000},{"d":"2014-04-14","o":27.27,"h":27.5,"l":27,"c":27.1,"v":150800},{"d":"2014-04-15","o":27.1,"h":27.27,"l":26.56,"c":26.93,"v":106300},{"d":"2014-04-16","o":27.05,"h":27.15,"l":26.89,"c":27.09,"v":52600},{"d":"2014-04-17","o":26.99,"h":27.47,"l":26.9,"c":27.21,"v":182000},{"d":"2014-04-21","o":27.22,"h":27.44,"l":26.92,"c":27.14,"v":87300},{"d":"2014-04-22","o":27.15,"h":27.77,"l":27.07,"c":27.52,"v":51400},{"d":"2014-04-23","o":27.41,"h":27.53,"l":26.98,"c":27.2,"v":76200},{"d":"2014-04-24","o":27.42,"h":27.67,"l":26.79,"c":27.19,"v":59400},{"d":"2014-04-25","o":27.19,"h":27.55,"l":26.91,"c":27.17,"v":60300},{"d":"2014-04-28","o":27.25,"h":27.46,"l":26.95,"c":27.12,"v":116600},{"d":"2014-04-29","o":27.31,"h":27.4,"l":26.95,"c":26.96,"v":58800},{"d":"2014-04-30","o":26.96,"h":26.96,"l":26.09,"c":26.77,"v":76100},{"d":"2014-05-01","o":26.78,"h":27.16,"l":26.51,"c":27.01,"v":141900},{"d":"2014-05-02","o":27.05,"h":27.64,"l":26.89,"c":27.1,"v":105700},{"d":"2014-05-05","o":27.07,"h":27.37,"l":26.69,"c":27.09,"v":56000},{"d":"2014-05-06","o":26.99,"h":27.56,"l":26.9,"c":27.2,"v":176900},{"d":"2014-05-07","o":27.25,"h":28.01,"l":26.84,"c":27.96,"v":81000},{"d":"2014-05-08","o":28.02,"h":28.48,"l":27.63,"c":27.7,"v":55200},{"d":"2014-05-09","o":27.56,"h":28.5,"l":27.56,"c":28.47,"v":53100},{"d":"2014-05-12","o":28.61,"h":29.76,"l":28.61,"c":29.49,"v":68000},{"d":"2014-05-13","o":29.44,"h":30.1,"l":29.14,"c":29.16,"v":113800},{"d":"2014-05-14","o":29,"h":29.15,"l":28.42,"c":28.5,"v":112100},{"d":"2014-05-15","o":28.36,"h":28.53,"l":27.98,"c":28.12,"v":126600},{"d":"2014-05-16","o":28.15,"h":28.78,"l":28.03,"c":28.71,"v":79800},{"d":"2014-05-19","o":28.73,"h":29.67,"l":28.73,"c":29.59,"v":77100},{"d":"2014-05-20","o":29.37,"h":29.86,"l":28.84,"c":29.58,"v":108200},{"d":"2014-05-21","o":29.69,"h":30,"l":29.33,"c":29.52,"v":91100},{"d":"2014-05-22","o":29.52,"h":29.8,"l":29.31,"c":29.57,"v":70000},{"d":"2014-05-23","o":29.69,"h":30.06,"l":29.5,"c":29.96,"v":79400},{"d":"2014-05-27","o":30.16,"h":30.72,"l":30,"c":30.35,"v":153600},{"d":"2014-05-28","o":30.37,"h":30.37,"l":29.81,"c":30.2,"v":100300},{"d":"2014-05-29","o":30.25,"h":30.62,"l":30.08,"c":30.57,"v":76500},{"d":"2014-05-30","o":30.62,"h":30.85,"l":30.55,"c":30.65,"v":161000},{"d":"2014-06-02","o":30.67,"h":31.05,"l":30.49,"c":31.03,"v":114700},{"d":"2014-06-03","o":31,"h":31.25,"l":30.88,"c":31.18,"v":121200},{"d":"2014-06-04","o":31.16,"h":31.98,"l":31.11,"c":31.86,"v":111900},{"d":"2014-06-05","o":33.3,"h":35.52,"l":32.66,"c":34.3,"v":316500},{"d":"2014-06-06","o":34.3,"h":34.65,"l":33.67,"c":34.08,"v":123700},{"d":"2014-06-09","o":34.01,"h":34.18,"l":33.69,"c":33.9,"v":139400},{"d":"2014-06-10","o":33.75,"h":33.94,"l":32.89,"c":33.01,"v":172800},{"d":"2014-06-11","o":32.95,"h":32.95,"l":31.58,"c":31.89,"v":128800},{"d":"2014-06-12","o":31.89,"h":31.9,"l":31.4,"c":31.45,"v":97800},{"d":"2014-06-13","o":31.71,"h":31.75,"l":31.39,"c":31.52,"v":99300},{"d":"2014-06-16","o":31.52,"h":31.75,"l":31.14,"c":31.36,"v":152800},{"d":"2014-06-17","o":31.2,"h":31.54,"l":30.72,"c":30.8,"v":115600},{"d":"2014-06-18","o":30.74,"h":31.52,"l":30.28,"c":31.24,"v":169200},{"d":"2014-06-19","o":31.6,"h":33.79,"l":31.4,"c":33.65,"v":192400},{"d":"2014-06-20","o":33.83,"h":34.41,"l":33.73,"c":34.33,"v":222200},{"d":"2014-06-23","o":34.53,"h":35.86,"l":34.33,"c":35.04,"v":217500},{"d":"2014-06-24","o":35.15,"h":35.45,"l":34.91,"c":35.16,"v":233200},{"d":"2014-06-25","o":34.96,"h":36,"l":34.96,"c":35.94,"v":163400},{"d":"2014-06-26","o":36,"h":36.21,"l":35.42,"c":36.08,"v":183400},{"d":"2014-06-27","o":35.89,"h":36.99,"l":35.8,"c":36.88,"v":494000},{"d":"2014-06-30","o":36.94,"h":37.93,"l":36.54,"c":37.29,"v":283000},{"d":"2014-07-01","o":37.25,"h":37.5,"l":36.99,"c":37.27,"v":261100},{"d":"2014-07-02","o":37.25,"h":37.33,"l":36.42,"c":36.68,"v":154700},{"d":"2014-07-03","o":36.5,"h":36.77,"l":36.11,"c":36.77,"v":138400},{"d":"2014-07-07","o":36.78,"h":36.96,"l":36.18,"c":36.75,"v":132900},{"d":"2014-07-08","o":36.83,"h":37.46,"l":36.27,"c":37.28,"v":121900},{"d":"2014-07-09","o":37.35,"h":38.35,"l":37.3,"c":38.01,"v":156500},{"d":"2014-07-10","o":37.22,"h":37.65,"l":36.87,"c":37.16,"v":114600},{"d":"2014-07-11","o":37.16,"h":37.23,"l":36.73,"c":36.75,"v":67600},{"d":"2014-07-14","o":36.94,"h":37.29,"l":36.83,"c":37.14,"v":73700},{"d":"2014-07-15","o":37.14,"h":37.32,"l":36.55,"c":36.8,"v":76300},{"d":"2014-07-16","o":36.9,"h":37,"l":36.25,"c":36.29,"v":64400},{"d":"2014-07-17","o":36.1,"h":36.53,"l":35.59,"c":35.87,"v":66900},{"d":"2014-07-18","o":35.82,"h":36.6,"l":35.71,"c":36.08,"v":69000},{"d":"2014-07-21","o":35.69,"h":35.8,"l":34.63,"c":35,"v":120500},{"d":"2014-07-22","o":35.12,"h":36.28,"l":35.12,"c":36.11,"v":106800},{"d":"2014-07-23","o":36.15,"h":36.3,"l":35.76,"c":36.15,"v":62900},{"d":"2014-07-24","o":36.28,"h":36.36,"l":35.88,"c":35.88,"v":92100},{"d":"2014-07-25","o":35.56,"h":36.05,"l":35.21,"c":35.72,"v":60600},{"d":"2014-07-28","o":35.72,"h":35.93,"l":34.85,"c":35.55,"v":98100},{"d":"2014-07-29","o":35.55,"h":35.76,"l":35.19,"c":35.41,"v":57300},{"d":"2014-07-30","o":35.61,"h":35.82,"l":34.35,"c":34.61,"v":83800},{"d":"2014-07-31","o":34.29,"h":34.48,"l":33.66,"c":33.9,"v":126700},{"d":"2014-08-01","o":33.97,"h":35.08,"l":33.97,"c":34.8,"v":126200},{"d":"2014-08-04","o":34.86,"h":34.87,"l":33.83,"c":34.73,"v":77900},{"d":"2014-08-05","o":34.35,"h":35.21,"l":34.35,"c":34.72,"v":105500},{"d":"2014-08-06","o":34.41,"h":35.52,"l":34.36,"c":35.03,"v":81300},{"d":"2014-08-07","o":35.11,"h":35.51,"l":34.49,"c":34.89,"v":81700},{"d":"2014-08-08","o":34.81,"h":35.15,"l":34.63,"c":34.98,"v":61200},{"d":"2014-08-11","o":35.22,"h":35.76,"l":34.55,"c":35.53,"v":112600},{"d":"2014-08-12","o":35.51,"h":36.59,"l":35.12,"c":35.92,"v":98100},{"d":"2014-08-13","o":35.96,"h":36.36,"l":35.89,"c":36.2,"v":89600},{"d":"2014-08-14","o":36.33,"h":36.8,"l":36.24,"c":36.71,"v":98100},{"d":"2014-08-15","o":37.04,"h":37.3,"l":36.83,"c":37.05,"v":120500},{"d":"2014-08-18","o":37.3,"h":37.75,"l":37.24,"c":37.67,"v":69000},{"d":"2014-08-19","o":37.72,"h":38.1,"l":37.64,"c":37.88,"v":342000},{"d":"2014-08-20","o":37.76,"h":39.03,"l":37.62,"c":38.97,"v":148300},{"d":"2014-08-21","o":39,"h":39.16,"l":38.07,"c":38.3,"v":145100},{"d":"2014-08-22","o":38.3,"h":38.45,"l":38.3,"c":38.34,"v":105800},{"d":"2014-08-25","o":38.68,"h":39.11,"l":38.38,"c":38.87,"v":113700},{"d":"2014-08-26","o":38.83,"h":40.32,"l":38.83,"c":40.04,"v":153000},{"d":"2014-08-27","o":40.06,"h":40.7,"l":39.77,"c":40,"v":97000},{"d":"2014-08-28","o":39.98,"h":40.03,"l":39.42,"c":39.92,"v":102100},{"d":"2014-08-29","o":39.92,"h":40.18,"l":39.53,"c":40.05,"v":60400},{"d":"2014-09-02","o":40.38,"h":40.83,"l":40.13,"c":40.4,"v":141800},{"d":"2014-09-03","o":40.74,"h":40.79,"l":40.41,"c":40.47,"v":89700},{"d":"2014-09-04","o":40.48,"h":40.99,"l":37.39,"c":37.47,"v":292400},{"d":"2014-09-05","o":37.35,"h":38.67,"l":37.35,"c":38.22,"v":219600},{"d":"2014-09-08","o":38.22,"h":38.48,"l":37.53,"c":37.58,"v":183600},{"d":"2014-09-09","o":37.69,"h":38.29,"l":37.06,"c":38.2,"v":110700},{"d":"2014-09-10","o":38.15,"h":38.54,"l":37.86,"c":38.29,"v":69300},{"d":"2014-09-11","o":38.02,"h":38.7,"l":37.59,"c":38.5,"v":80800},{"d":"2014-09-12","o":38.6,"h":38.7,"l":37.16,"c":37.21,"v":76500},{"d":"2014-09-15","o":37.21,"h":37.25,"l":35.68,"c":36.35,"v":306000},{"d":"2014-09-16","o":36.2,"h":37.28,"l":36.13,"c":36.87,"v":175900},{"d":"2014-09-17","o":36.89,"h":37.15,"l":36.8,"c":36.97,"v":91700},{"d":"2014-09-18","o":37.04,"h":37.27,"l":36.64,"c":36.73,"v":118500},{"d":"2014-09-19","o":36.75,"h":36.75,"l":35.36,"c":35.57,"v":204300},{"d":"2014-09-22","o":35.34,"h":35.87,"l":35.04,"c":35.27,"v":97200},{"d":"2014-09-23","o":35.23,"h":35.35,"l":34.69,"c":34.89,"v":87100},{"d":"2014-09-24","o":34.86,"h":35.15,"l":34.57,"c":34.98,"v":75300},{"d":"2014-09-25","o":35,"h":35.3,"l":33.81,"c":33.87,"v":88200},{"d":"2014-09-26","o":34.03,"h":34.42,"l":33.75,"c":33.85,"v":80200},{"d":"2014-09-29","o":33.52,"h":34.78,"l":33.13,"c":34.76,"v":113200},{"d":"2014-09-30","o":34.82,"h":34.95,"l":33.35,"c":33.38,"v":101400},{"d":"2014-10-01","o":31.26,"h":33.07,"l":30.88,"c":32.3,"v":293000},{"d":"2014-10-02","o":32.25,"h":32.9,"l":31.99,"c":32.61,"v":103100},{"d":"2014-10-03","o":32.89,"h":33.18,"l":32.6,"c":33.05,"v":178000},{"d":"2014-10-06","o":33.08,"h":33.46,"l":32.81,"c":33.17,"v":100300},{"d":"2014-10-07","o":32.88,"h":33.85,"l":32.75,"c":33.37,"v":113900},{"d":"2014-10-08","o":33.24,"h":34.58,"l":32.9,"c":34.53,"v":215800},{"d":"2014-10-09","o":34.37,"h":34.57,"l":32.4,"c":32.45,"v":92900},{"d":"2014-10-10","o":31.66,"h":32.06,"l":30.6,"c":30.77,"v":139100},{"d":"2014-10-13","o":30.73,"h":30.9,"l":29.89,"c":29.97,"v":166400},{"d":"2014-10-14","o":30.11,"h":30.13,"l":28.94,"c":29.25,"v":160900},{"d":"2014-10-15","o":28.79,"h":29.99,"l":28.62,"c":29.81,"v":196000},{"d":"2014-10-16","o":29.13,"h":31.4,"l":29.13,"c":31.17,"v":121000},{"d":"2014-10-17","o":31.61,"h":32.06,"l":30.6,"c":31.02,"v":123800},{"d":"2014-10-20","o":30.96,"h":31.65,"l":30.94,"c":31.64,"v":86600},{"d":"2014-10-21","o":31.75,"h":32.48,"l":31.57,"c":32.43,"v":91200},{"d":"2014-10-22","o":32.6,"h":32.65,"l":31.79,"c":31.87,"v":83600},{"d":"2014-10-23","o":32.2,"h":32.65,"l":31.51,"c":31.87,"v":111100},{"d":"2014-10-24","o":31.92,"h":32.12,"l":31.7,"c":31.95,"v":50400},{"d":"2014-10-27","o":31.96,"h":32.03,"l":31.4,"c":31.82,"v":144000},{"d":"2014-10-28","o":31.88,"h":33.32,"l":31.85,"c":33.06,"v":90900},{"d":"2014-10-29","o":33.1,"h":33.26,"l":32.6,"c":33.19,"v":66900},{"d":"2014-10-30","o":33.08,"h":34.2,"l":32.91,"c":33.53,"v":91700},{"d":"2014-10-31","o":34.2,"h":34.83,"l":33.61,"c":34.81,"v":86500},{"d":"2014-11-03","o":35,"h":35,"l":33.6,"c":33.82,"v":70700},{"d":"2014-11-04","o":33.79,"h":33.99,"l":33.11,"c":33.17,"v":77400},{"d":"2014-11-05","o":33.25,"h":33.3,"l":33.06,"c":33.25,"v":63900},{"d":"2014-11-06","o":33.23,"h":33.88,"l":33.03,"c":33.86,"v":80100},{"d":"2014-11-07","o":33.88,"h":34.3,"l":33.5,"c":34.07,"v":79300},{"d":"2014-11-10","o":34.16,"h":34.65,"l":33.79,"c":34.57,"v":70800},{"d":"2014-11-11","o":34.41,"h":34.92,"l":34.24,"c":34.7,"v":80400},{"d":"2014-11-12","o":34.35,"h":34.63,"l":33.94,"c":34.43,"v":105800},{"d":"2014-11-13","o":34.23,"h":34.53,"l":33.11,"c":33.73,"v":144300},{"d":"2014-11-14","o":33.81,"h":34,"l":33.27,"c":33.73,"v":84800},{"d":"2014-11-17","o":33.75,"h":33.76,"l":32.77,"c":32.97,"v":68100},{"d":"2014-11-18","o":33.31,"h":34.32,"l":33.28,"c":34.1,"v":107600},{"d":"2014-11-19","o":34.12,"h":34.12,"l":32.62,"c":33.11,"v":99500},{"d":"2014-11-20","o":32.84,"h":33.65,"l":32.58,"c":32.99,"v":107900},{"d":"2014-11-21","o":33.65,"h":33.78,"l":32.81,"c":33.07,"v":63600},{"d":"2014-11-24","o":33.23,"h":34.02,"l":32.65,"c":33.99,"v":125700},{"d":"2014-11-25","o":33.95,"h":34.26,"l":33.81,"c":34.09,"v":81300},{"d":"2014-11-26","o":34.16,"h":34.25,"l":33.21,"c":33.74,"v":113500},{"d":"2014-11-28","o":33.46,"h":33.68,"l":31.58,"c":31.77,"v":70500},{"d":"2014-12-01","o":31.5,"h":31.79,"l":30.68,"c":30.9,"v":98800},{"d":"2014-12-02","o":30.82,"h":32.24,"l":30.8,"c":32.16,"v":64200},{"d":"2014-12-03","o":32.12,"h":33.18,"l":32.01,"c":32.83,"v":123800},{"d":"2014-12-04","o":32.55,"h":32.55,"l":31.98,"c":32.17,"v":98700},{"d":"2014-12-05","o":31.98,"h":32.76,"l":31.78,"c":32.35,"v":86500},{"d":"2014-12-08","o":32.24,"h":32.48,"l":30.78,"c":31.08,"v":76700},{"d":"2014-12-09","o":31.5,"h":34.21,"l":30.88,"c":34.19,"v":162200},{"d":"2014-12-10","o":33.7,"h":33.76,"l":32.32,"c":32.63,"v":117000},{"d":"2014-12-11","o":32.65,"h":33.73,"l":31.62,"c":31.82,"v":85800},{"d":"2014-12-12","o":31.18,"h":31.35,"l":30.4,"c":30.47,"v":77600},{"d":"2014-12-15","o":30.67,"h":31.01,"l":30.08,"c":30.28,"v":94300},{"d":"2014-12-16","o":30.28,"h":31.64,"l":30.08,"c":30.22,"v":97300},{"d":"2014-12-17","o":30.22,"h":31.42,"l":29.79,"c":31.31,"v":104300},{"d":"2014-12-18","o":31.81,"h":32.86,"l":31.27,"c":32.45,"v":106400},{"d":"2014-12-19","o":32.45,"h":32.63,"l":31.5,"c":32.29,"v":91300},{"d":"2014-12-22","o":32.29,"h":33.6,"l":31.93,"c":33.54,"v":129300},{"d":"2014-12-23","o":33.82,"h":35.08,"l":33.3,"c":34.92,"v":81900},{"d":"2014-12-24","o":35.01,"h":35.09,"l":34.27,"c":34.8,"v":21600},{"d":"2014-12-26","o":35.04,"h":35.05,"l":33.92,"c":34.27,"v":52300},{"d":"2014-12-29","o":34.21,"h":34.88,"l":33.56,"c":33.79,"v":40100},{"d":"2014-12-30","o":33.69,"h":34.37,"l":33.53,"c":34.15,"v":47900},{"d":"2014-12-31","o":34.15,"h":34.2,"l":33.44,"c":33.64,"v":97200},{"d":"2015-01-02","o":33.72,"h":33.91,"l":32.8,"c":33.52,"v":69400},{"d":"2015-01-05","o":33.34,"h":33.52,"l":32.66,"c":33.15,"v":63100},{"d":"2015-01-06","o":33.26,"h":33.36,"l":31.79,"c":32.73,"v":63900},{"d":"2015-01-07","o":33,"h":33.29,"l":32.51,"c":32.93,"v":90100},{"d":"2015-01-08","o":33.18,"h":33.69,"l":32.64,"c":32.75,"v":78100},{"d":"2015-01-09","o":32.66,"h":32.76,"l":32.07,"c":32.21,"v":61500},{"d":"2015-01-12","o":32.16,"h":32.16,"l":30.39,"c":31.08,"v":131200},{"d":"2015-01-13","o":31.15,"h":32,"l":30.95,"c":31.78,"v":97900},{"d":"2015-01-14","o":31.42,"h":32.35,"l":31.16,"c":32.09,"v":87800},{"d":"2015-01-15","o":32.28,"h":32.28,"l":30.53,"c":30.63,"v":85700},{"d":"2015-01-16","o":30.44,"h":31.99,"l":30.44,"c":31.99,"v":78900},{"d":"2015-01-20","o":31.89,"h":31.89,"l":30.5,"c":30.63,"v":90000},{"d":"2015-01-21","o":30.37,"h":30.72,"l":29.63,"c":30.49,"v":96100},{"d":"2015-01-22","o":30.7,"h":32.2,"l":30.41,"c":31.82,"v":133200},{"d":"2015-01-23","o":31.66,"h":32,"l":31.25,"c":31.65,"v":81100},{"d":"2015-01-26","o":31.75,"h":32.37,"l":31.37,"c":31.94,"v":75700},{"d":"2015-01-27","o":31.52,"h":32.04,"l":31.12,"c":31.61,"v":47600},{"d":"2015-01-28","o":31.6,"h":31.7,"l":30.67,"c":30.82,"v":71600},{"d":"2015-01-29","o":31.07,"h":32.15,"l":30.75,"c":32.13,"v":93900},{"d":"2015-01-30","o":31.82,"h":31.99,"l":30.26,"c":30.41,"v":71500},{"d":"2015-02-02","o":30.32,"h":31.65,"l":30.03,"c":31.43,"v":44200},{"d":"2015-02-03","o":31.91,"h":32.41,"l":31.8,"c":32.29,"v":59200},{"d":"2015-02-04","o":31.82,"h":32.43,"l":31.62,"c":31.68,"v":45000},{"d":"2015-02-05","o":31.63,"h":32.4,"l":31.57,"c":32.35,"v":67400},{"d":"2015-02-06","o":32.3,"h":32.96,"l":32.06,"c":32.35,"v":40800},{"d":"2015-02-09","o":32.11,"h":32.65,"l":31.58,"c":31.79,"v":44700},{"d":"2015-02-10","o":32.08,"h":32.08,"l":30.83,"c":31.35,"v":28600},{"d":"2015-02-11","o":31.4,"h":32.24,"l":30.93,"c":31.97,"v":57500},{"d":"2015-02-12","o":32.24,"h":32.45,"l":31.99,"c":32.22,"v":24700},{"d":"2015-02-13","o":32.42,"h":32.71,"l":32.03,"c":32.14,"v":27500},{"d":"2015-02-17","o":32.08,"h":32.2,"l":31.73,"c":31.92,"v":41100},{"d":"2015-02-18","o":31.77,"h":32.38,"l":31.63,"c":32.28,"v":40300},{"d":"2015-02-19","o":32.19,"h":33.45,"l":32.1,"c":33.12,"v":78500},{"d":"2015-02-20","o":33.22,"h":33.26,"l":32.63,"c":33.01,"v":47400},{"d":"2015-02-23","o":32.81,"h":32.93,"l":31.59,"c":32.55,"v":43100},{"d":"2015-02-24","o":32.8,"h":33.35,"l":32.67,"c":32.85,"v":56700},{"d":"2015-02-25","o":33,"h":33.87,"l":32.5,"c":33.71,"v":77800},{"d":"2015-02-26","o":33.8,"h":33.81,"l":33.15,"c":33.27,"v":40200},{"d":"2015-02-27","o":33.3,"h":33.3,"l":32.43,"c":32.43,"v":42100},{"d":"2015-03-02","o":32.35,"h":33.59,"l":32.19,"c":33.01,"v":60200},{"d":"2015-03-03","o":32.76,"h":33.47,"l":32.58,"c":33.06,"v":62100},{"d":"2015-03-04","o":32.92,"h":33.01,"l":32.23,"c":32.72,"v":100800},{"d":"2015-03-05","o":32.58,"h":32.88,"l":32.36,"c":32.47,"v":58100},{"d":"2015-03-06","o":32.1,"h":32.76,"l":31.36,"c":31.63,"v":60400},{"d":"2015-03-09","o":31.87,"h":32.89,"l":31.63,"c":32.49,"v":82500},{"d":"2015-03-10","o":31.94,"h":32.2,"l":31.27,"c":31.3,"v":39800},{"d":"2015-03-11","o":31.55,"h":31.75,"l":31.15,"c":31.59,"v":85600},{"d":"2015-03-12","o":31.81,"h":32.83,"l":31.81,"c":32.8,"v":67100},{"d":"2015-03-13","o":32.69,"h":32.75,"l":32.12,"c":32.4,"v":55200},{"d":"2015-03-16","o":32.43,"h":33.44,"l":32.19,"c":33.39,"v":88500},{"d":"2015-03-17","o":33.17,"h":33.47,"l":32.59,"c":33.11,"v":105300},{"d":"2015-03-18","o":33.1,"h":34.78,"l":32.88,"c":34.47,"v":73200},{"d":"2015-03-19","o":34.17,"h":34.3,"l":33.21,"c":33.61,"v":69700},{"d":"2015-03-20","o":33.8,"h":34.37,"l":33.8,"c":33.95,"v":119900},{"d":"2015-03-23","o":33.9,"h":34.36,"l":33.73,"c":34.21,"v":70500},{"d":"2015-03-24","o":33.98,"h":35.85,"l":33.98,"c":35.7,"v":90900},{"d":"2015-03-25","o":35.85,"h":35.88,"l":34.22,"c":34.29,"v":53100},{"d":"2015-03-26","o":34.22,"h":34.98,"l":34.06,"c":34.53,"v":55700},{"d":"2015-03-27","o":34.45,"h":35,"l":34.04,"c":34.68,"v":44800},{"d":"2015-03-30","o":34.82,"h":36.08,"l":34.64,"c":35.74,"v":61400},{"d":"2015-03-31","o":35.35,"h":36.34,"l":35.02,"c":36.17,"v":81100},{"d":"2015-04-01","o":35.92,"h":36.54,"l":35.61,"c":36.28,"v":92900},{"d":"2015-04-02","o":36.33,"h":36.87,"l":36.1,"c":36.67,"v":50800},{"d":"2015-04-06","o":36.31,"h":37.24,"l":36.21,"c":37.16,"v":50200},{"d":"2015-04-07","o":36.9,"h":37.01,"l":36.49,"c":36.88,"v":72900},{"d":"2015-04-08","o":37,"h":37.42,"l":36.25,"c":37.09,"v":79200},{"d":"2015-04-09","o":37.09,"h":37.09,"l":36.15,"c":36.48,"v":63300},{"d":"2015-04-10","o":36.25,"h":36.25,"l":33.24,"c":34.44,"v":247200},{"d":"2015-04-13","o":34.44,"h":34.44,"l":33.16,"c":33.7,"v":125600},{"d":"2015-04-14","o":33.9,"h":35.1,"l":33.77,"c":35.07,"v":165700},{"d":"2015-04-15","o":35.09,"h":35.89,"l":34.89,"c":35.54,"v":244900},{"d":"2015-04-16","o":35.28,"h":35.28,"l":32.51,"c":32.68,"v":130900},{"d":"2015-04-17","o":32.51,"h":32.7,"l":31.12,"c":32.33,"v":215800},{"d":"2015-04-20","o":32.75,"h":32.92,"l":32.04,"c":32.29,"v":230300},{"d":"2015-04-21","o":32.53,"h":33.62,"l":32.28,"c":33.13,"v":366000},{"d":"2015-04-22","o":32.85,"h":33.31,"l":32.58,"c":33.03,"v":172600},{"d":"2015-04-23","o":33,"h":33.24,"l":32.83,"c":33.01,"v":117900},{"d":"2015-04-24","o":33.09,"h":33.23,"l":32.57,"c":32.57,"v":112300},{"d":"2015-04-27","o":32.93,"h":33.04,"l":32,"c":32.91,"v":205300},{"d":"2015-04-28","o":32.97,"h":34.09,"l":32.67,"c":33.76,"v":84700},{"d":"2015-04-29","o":33.62,"h":33.75,"l":33.15,"c":33.19,"v":70500},{"d":"2015-04-30","o":33.26,"h":33.38,"l":32.18,"c":32.31,"v":101000},{"d":"2015-05-01","o":32.39,"h":32.62,"l":31.91,"c":32.24,"v":48000},{"d":"2015-05-04","o":32.41,"h":32.8,"l":32.09,"c":32.38,"v":68400},{"d":"2015-05-05","o":32.31,"h":32.83,"l":32.02,"c":32.24,"v":56600},{"d":"2015-05-06","o":32.55,"h":32.55,"l":31.57,"c":31.78,"v":62300},{"d":"2015-05-07","o":31.74,"h":32.72,"l":31.74,"c":32.47,"v":56300},{"d":"2015-05-08","o":32.8,"h":32.86,"l":32.27,"c":32.57,"v":66700},{"d":"2015-05-11","o":32.4,"h":33.42,"l":32.18,"c":32.81,"v":76500},{"d":"2015-05-12","o":32.32,"h":32.76,"l":31.88,"c":32.63,"v":83200},{"d":"2015-05-13","o":32.74,"h":34.43,"l":32.61,"c":34.29,"v":115800},{"d":"2015-05-14","o":34.4,"h":36.06,"l":34.31,"c":35.79,"v":131800},{"d":"2015-05-15","o":35.73,"h":36.04,"l":35.04,"c":35.63,"v":109800},{"d":"2015-05-18","o":35.62,"h":36.39,"l":35.29,"c":35.89,"v":98800},{"d":"2015-05-19","o":35.62,"h":35.71,"l":34.1,"c":34.57,"v":73600},{"d":"2015-05-20","o":34.78,"h":35.33,"l":34.72,"c":35.33,"v":60800},{"d":"2015-05-21","o":35.25,"h":36.08,"l":35.25,"c":36,"v":66000},{"d":"2015-05-22","o":36,"h":36,"l":35.32,"c":35.65,"v":50700},{"d":"2015-05-26","o":35.71,"h":35.83,"l":35.09,"c":35.29,"v":53200},{"d":"2015-05-27","o":35.22,"h":35.85,"l":34.77,"c":35.8,"v":52200},{"d":"2015-05-28","o":35.47,"h":35.8,"l":35.09,"c":35.78,"v":45800},{"d":"2015-05-29","o":35.71,"h":36.3,"l":35.33,"c":35.78,"v":83600},{"d":"2015-06-01","o":36.1,"h":36.3,"l":35.64,"c":35.73,"v":65300},{"d":"2015-06-02","o":35.61,"h":36.05,"l":35.53,"c":35.75,"v":70600},{"d":"2015-06-03","o":35.84,"h":36.8,"l":35.6,"c":36.78,"v":70700},{"d":"2015-06-04","o":36.47,"h":36.6,"l":36.05,"c":36.3,"v":57900},{"d":"2015-06-05","o":36.25,"h":37.09,"l":35.98,"c":37.07,"v":62500},{"d":"2015-06-08","o":37.55,"h":38.7,"l":37.12,"c":38.04,"v":121500},{"d":"2015-06-09","o":38.09,"h":38.48,"l":37.56,"c":38.14,"v":129500},{"d":"2015-06-10","o":38.51,"h":38.65,"l":37.54,"c":38.17,"v":96100},{"d":"2015-06-11","o":38.11,"h":39.44,"l":37.9,"c":39.4,"v":79400},{"d":"2015-06-12","o":39.14,"h":39.67,"l":38.86,"c":39.59,"v":55800},{"d":"2015-06-15","o":39.52,"h":40.13,"l":38.98,"c":39.85,"v":150100},{"d":"2015-06-16","o":39.95,"h":40.04,"l":39.4,"c":39.49,"v":160000},{"d":"2015-06-17","o":39.69,"h":39.84,"l":39.09,"c":39.44,"v":76200},{"d":"2015-06-18","o":39.56,"h":40.16,"l":39.33,"c":39.77,"v":84000},{"d":"2015-06-19","o":39.94,"h":40.04,"l":39.54,"c":39.59,"v":153200},{"d":"2015-06-22","o":40.11,"h":40.49,"l":38.92,"c":39.46,"v":129500},{"d":"2015-06-23","o":39.66,"h":39.77,"l":39.3,"c":39.5,"v":224500},{"d":"2015-06-24","o":39.29,"h":40.26,"l":39.18,"c":39.74,"v":110400},{"d":"2015-06-25","o":39.98,"h":40,"l":39.16,"c":39.84,"v":85700},{"d":"2015-06-26","o":39.89,"h":40.01,"l":39.74,"c":39.94,"v":232300},{"d":"2015-06-29","o":39.84,"h":40.5,"l":39.2,"c":39.27,"v":106400},{"d":"2015-06-30","o":39.6,"h":40.5,"l":39.09,"c":40.33,"v":173900},{"d":"2015-07-01","o":40.54,"h":40.55,"l":39.43,"c":40.48,"v":166500},{"d":"2015-07-02","o":40.4,"h":40.63,"l":39.36,"c":40,"v":139300},{"d":"2015-07-06","o":39.73,"h":40.4,"l":39.23,"c":40.02,"v":71700},{"d":"2015-07-07","o":39.92,"h":39.95,"l":38.53,"c":39.65,"v":87500},{"d":"2015-07-08","o":39.33,"h":39.54,"l":38.77,"c":38.91,"v":57200},{"d":"2015-07-09","o":39.57,"h":39.7,"l":38.87,"c":38.98,"v":70000},{"d":"2015-07-10","o":39.6,"h":40.14,"l":39.47,"c":39.97,"v":82600},{"d":"2015-07-13","o":39.89,"h":40.2,"l":39.48,"c":39.59,"v":84900},{"d":"2015-07-14","o":39.59,"h":39.75,"l":39.32,"c":39.58,"v":65800},{"d":"2015-07-15","o":39.76,"h":39.76,"l":39.14,"c":39.48,"v":81700},{"d":"2015-07-16","o":39.93,"h":40.19,"l":39.05,"c":39.23,"v":83700},{"d":"2015-07-17","o":39.3,"h":39.67,"l":38.98,"c":39.49,"v":132500},{"d":"2015-07-20","o":39.54,"h":39.54,"l":38.38,"c":38.65,"v":64100},{"d":"2015-07-21","o":38.58,"h":39.51,"l":38.57,"c":39.18,"v":94300},{"d":"2015-07-22","o":39.04,"h":39.45,"l":38.91,"c":39.25,"v":54400},{"d":"2015-07-23","o":39.25,"h":39.36,"l":38.16,"c":38.59,"v":91900},{"d":"2015-07-24","o":38.46,"h":38.46,"l":37.01,"c":37.13,"v":116400},{"d":"2015-07-27","o":37.01,"h":37.63,"l":36.81,"c":37.38,"v":56300},{"d":"2015-07-28","o":37.32,"h":38.16,"l":37.08,"c":37.99,"v":69100},{"d":"2015-07-29","o":37.83,"h":38.77,"l":37.83,"c":38.44,"v":51200},{"d":"2015-07-30","o":38.46,"h":39.27,"l":37.92,"c":39.02,"v":88600},{"d":"2015-07-31","o":39.2,"h":39.52,"l":38.51,"c":38.88,"v":61200},{"d":"2015-08-03","o":38.7,"h":38.86,"l":38.15,"c":38.37,"v":51500},{"d":"2015-08-04","o":38.32,"h":38.75,"l":38.02,"c":38.21,"v":53700},{"d":"2015-08-05","o":38.57,"h":38.68,"l":37.37,"c":37.8,"v":77900},{"d":"2015-08-06","o":38.02,"h":39.73,"l":37.68,"c":39.36,"v":75900},{"d":"2015-08-07","o":39.36,"h":39.73,"l":38.45,"c":38.89,"v":117900},{"d":"2015-08-10","o":38.94,"h":39.5,"l":38.09,"c":38.87,"v":194800},{"d":"2015-08-11","o":38.68,"h":38.71,"l":37.93,"c":38.39,"v":100400},{"d":"2015-08-12","o":38.01,"h":38.95,"l":37.69,"c":38.86,"v":98000},{"d":"2015-08-13","o":38.8,"h":42.49,"l":38.41,"c":41.41,"v":436100},{"d":"2015-08-14","o":41.55,"h":41.55,"l":40.25,"c":40.52,"v":150000},{"d":"2015-08-17","o":40.37,"h":40.88,"l":39.74,"c":40.5,"v":125100},{"d":"2015-08-18","o":40.19,"h":40.37,"l":38.8,"c":39.03,"v":112800},{"d":"2015-08-19","o":38.8,"h":39.22,"l":38.55,"c":39,"v":90700},{"d":"2015-08-20","o":38.83,"h":38.84,"l":38.25,"c":38.4,"v":113000},{"d":"2015-08-21","o":37.34,"h":38.78,"l":37.34,"c":38.47,"v":105000},{"d":"2015-08-24","o":36.76,"h":38.5,"l":35.66,"c":37.59,"v":167200},{"d":"2015-08-25","o":38.59,"h":39.29,"l":36.8,"c":36.98,"v":93500},{"d":"2015-08-26","o":37.5,"h":37.86,"l":35.91,"c":37.11,"v":109900},{"d":"2015-08-27","o":37.34,"h":38.03,"l":37.08,"c":38.01,"v":85100},{"d":"2015-08-28","o":38,"h":39,"l":38,"c":38.73,"v":80400},{"d":"2015-08-31","o":38.66,"h":39.63,"l":38.39,"c":39.15,"v":76200},{"d":"2015-09-01","o":38.97,"h":39.49,"l":38,"c":38.53,"v":127000},{"d":"2015-09-02","o":38.7,"h":39.09,"l":37.9,"c":38.56,"v":78900},{"d":"2015-09-03","o":38.54,"h":39.34,"l":38.25,"c":39.04,"v":95800},{"d":"2015-09-04","o":38.53,"h":39.35,"l":38.53,"c":39.31,"v":87400},{"d":"2015-09-08","o":39.66,"h":40.25,"l":38.76,"c":39.25,"v":89100},{"d":"2015-09-09","o":40.22,"h":42.5,"l":40.07,"c":40.98,"v":326000},{"d":"2015-09-10","o":40.58,"h":40.67,"l":38.08,"c":38.31,"v":186800},{"d":"2015-09-11","o":38.23,"h":38.76,"l":38.08,"c":38.57,"v":98500},{"d":"2015-09-14","o":38.89,"h":40.28,"l":38.73,"c":39.97,"v":302200},{"d":"2015-09-15","o":39.95,"h":40.55,"l":38.33,"c":38.62,"v":138000},{"d":"2015-09-16","o":38.8,"h":38.9,"l":38.19,"c":38.31,"v":88700},{"d":"2015-09-17","o":38.26,"h":39.11,"l":38.12,"c":38.52,"v":141100},{"d":"2015-09-18","o":38.05,"h":38.44,"l":37.48,"c":38.03,"v":227700},{"d":"2015-09-21","o":38.24,"h":38.67,"l":37.64,"c":37.85,"v":121200},{"d":"2015-09-22","o":37.66,"h":37.66,"l":36.2,"c":36.25,"v":165000},{"d":"2015-09-23","o":36.35,"h":36.46,"l":35.15,"c":35.35,"v":290400},{"d":"2015-09-24","o":35.28,"h":36.23,"l":35.02,"c":35.85,"v":102400},{"d":"2015-09-25","o":35.76,"h":35.88,"l":35.09,"c":35.09,"v":101000},{"d":"2015-09-28","o":35,"h":35.2,"l":33.28,"c":33.45,"v":170900},{"d":"2015-09-29","o":33.52,"h":34.33,"l":33.01,"c":33.84,"v":129600},{"d":"2015-09-30","o":34,"h":34.75,"l":33.61,"c":34.68,"v":141100},{"d":"2015-10-01","o":34.73,"h":34.85,"l":34.18,"c":34.42,"v":121900},{"d":"2015-10-02","o":34.22,"h":35.14,"l":33.96,"c":35.05,"v":132100},{"d":"2015-10-05","o":35.51,"h":36.03,"l":35.06,"c":35.54,"v":120800},{"d":"2015-10-06","o":35.65,"h":36.94,"l":35.55,"c":35.96,"v":113700},{"d":"2015-10-07","o":36.13,"h":36.25,"l":34.81,"c":35.77,"v":159100},{"d":"2015-10-08","o":35.59,"h":36.3,"l":35.59,"c":36.15,"v":83500},{"d":"2015-10-09","o":36.36,"h":36.73,"l":36,"c":36.6,"v":95800},{"d":"2015-10-12","o":36.54,"h":36.54,"l":35.5,"c":35.57,"v":122900},{"d":"2015-10-13","o":35.01,"h":35.52,"l":34.81,"c":35.27,"v":213400},{"d":"2015-10-14","o":35.31,"h":35.98,"l":34.86,"c":35.5,"v":77700},{"d":"2015-10-15","o":35.75,"h":36.45,"l":35,"c":36.4,"v":114300},{"d":"2015-10-16","o":36.53,"h":36.55,"l":35.49,"c":35.76,"v":130100},{"d":"2015-10-19","o":35.52,"h":36.15,"l":35.5,"c":35.87,"v":146700},{"d":"2015-10-20","o":35.8,"h":36.24,"l":35.55,"c":36.01,"v":106600},{"d":"2015-10-21","o":36.03,"h":36.26,"l":35.4,"c":35.68,"v":154700},{"d":"2015-10-22","o":35.73,"h":36.57,"l":35.67,"c":36.29,"v":121900},{"d":"2015-10-23","o":36.49,"h":37.66,"l":36.4,"c":37.59,"v":97600},{"d":"2015-10-26","o":37.37,"h":37.81,"l":36.22,"c":36.41,"v":161000},{"d":"2015-10-27","o":36.27,"h":36.37,"l":34.99,"c":35.03,"v":147600},{"d":"2015-10-28","o":35.07,"h":36.58,"l":35.04,"c":36.56,"v":166600},{"d":"2015-10-29","o":36.34,"h":36.73,"l":35.92,"c":36.2,"v":63300},{"d":"2015-10-30","o":36.14,"h":37.52,"l":35.6,"c":36.95,"v":207700},{"d":"2015-11-02","o":36.98,"h":37.6,"l":36.8,"c":37.27,"v":92800},{"d":"2015-11-03","o":37.25,"h":37.72,"l":36.64,"c":37.21,"v":82500},{"d":"2015-11-04","o":37.21,"h":37.9,"l":36.93,"c":37.23,"v":86500},{"d":"2015-11-05","o":37.08,"h":37.34,"l":36.61,"c":36.96,"v":88200},{"d":"2015-11-06","o":36.8,"h":37.83,"l":36.28,"c":37.72,"v":120700},{"d":"2015-11-09","o":37.6,"h":37.64,"l":36.55,"c":36.73,"v":85500},{"d":"2015-11-10","o":36.68,"h":37.15,"l":36.65,"c":37.1,"v":101500},{"d":"2015-11-11","o":37.1,"h":38.96,"l":36.64,"c":37.63,"v":130900},{"d":"2015-11-12","o":37.23,"h":37.62,"l":36.52,"c":36.75,"v":97600},{"d":"2015-11-13","o":36.58,"h":37.14,"l":35.8,"c":36.57,"v":104100},{"d":"2015-11-16","o":36.5,"h":36.75,"l":36.07,"c":36.45,"v":80700},{"d":"2015-11-17","o":36.43,"h":37.61,"l":36.07,"c":37.43,"v":161000},{"d":"2015-11-18","o":37.46,"h":38.79,"l":37.26,"c":38.69,"v":218100},{"d":"2015-11-19","o":38.57,"h":40.1,"l":38.49,"c":39.82,"v":281800},{"d":"2015-11-20","o":40.1,"h":40.1,"l":38.23,"c":39.63,"v":211300},{"d":"2015-11-23","o":39.63,"h":39.97,"l":38.82,"c":38.86,"v":89000},{"d":"2015-11-24","o":38.66,"h":39.63,"l":38.6,"c":39.46,"v":113500},{"d":"2015-11-25","o":39.14,"h":39.76,"l":38.76,"c":39.38,"v":122900},{"d":"2015-11-27","o":39.61,"h":39.68,"l":39.34,"c":39.43,"v":36500},{"d":"2015-11-30","o":39.41,"h":39.67,"l":39.26,"c":39.31,"v":118100},{"d":"2015-12-01","o":39.47,"h":39.74,"l":38.83,"c":39.14,"v":89200},{"d":"2015-12-02","o":38.99,"h":39.32,"l":38.63,"c":38.66,"v":92500},{"d":"2015-12-03","o":38.9,"h":39.13,"l":37.66,"c":37.84,"v":102700},{"d":"2015-12-04","o":37.83,"h":38.81,"l":37.66,"c":38.07,"v":137100},{"d":"2015-12-07","o":37.85,"h":38,"l":36.81,"c":37.25,"v":127100},{"d":"2015-12-08","o":36.92,"h":37.06,"l":35.46,"c":36.47,"v":209600},{"d":"2015-12-09","o":36.43,"h":36.83,"l":35.74,"c":35.85,"v":100100},{"d":"2015-12-10","o":35.68,"h":36.6,"l":35.58,"c":35.59,"v":109800},{"d":"2015-12-11","o":32.45,"h":33.54,"l":29.76,"c":31.54,"v":788000},{"d":"2015-12-14","o":31.7,"h":32.35,"l":31.25,"c":32.31,"v":283600},{"d":"2015-12-15","o":32.39,"h":33.19,"l":31.7,"c":32.38,"v":257000},{"d":"2015-12-16","o":32.61,"h":33.26,"l":31.88,"c":32.9,"v":199200},{"d":"2015-12-17","o":33.27,"h":33.28,"l":32.32,"c":32.32,"v":217400},{"d":"2015-12-18","o":32.01,"h":32.11,"l":31.25,"c":32.05,"v":243200},{"d":"2015-12-21","o":32.19,"h":32.62,"l":32.06,"c":32.56,"v":212500},{"d":"2015-12-22","o":32.77,"h":32.77,"l":32.05,"c":32.44,"v":83200},{"d":"2015-12-23","o":32.36,"h":32.99,"l":32.36,"c":32.94,"v":82700},{"d":"2015-12-24","o":32.62,"h":32.74,"l":32.37,"c":32.48,"v":50100},{"d":"2015-12-28","o":32.33,"h":32.73,"l":31.96,"c":32.63,"v":123500},{"d":"2015-12-29","o":32.96,"h":33.29,"l":32.4,"c":32.85,"v":73300},{"d":"2015-12-30","o":32.59,"h":32.97,"l":32.46,"c":32.49,"v":131900},{"d":"2015-12-31","o":32.51,"h":32.69,"l":31.92,"c":32.4,"v":176400},{"d":"2016-01-04","o":31.74,"h":32.94,"l":31.43,"c":32.7,"v":241500},{"d":"2016-01-05","o":32.94,"h":32.95,"l":31.45,"c":31.89,"v":280000},{"d":"2016-01-06","o":31.65,"h":32.49,"l":31.65,"c":32.33,"v":166100},{"d":"2016-01-07","o":31.7,"h":31.83,"l":30.2,"c":30.44,"v":132300},{"d":"2016-01-08","o":30.56,"h":30.86,"l":28.85,"c":29.95,"v":344100},{"d":"2016-01-11","o":30.01,"h":30.87,"l":29.67,"c":30.45,"v":173700},{"d":"2016-01-12","o":30.66,"h":30.84,"l":29.58,"c":29.81,"v":201500},{"d":"2016-01-13","o":29.81,"h":30.05,"l":28.44,"c":29.05,"v":212500},{"d":"2016-01-14","o":29.05,"h":30,"l":28.79,"c":29.58,"v":203500},{"d":"2016-01-15","o":28.78,"h":29.33,"l":28.43,"c":28.94,"v":289500},{"d":"2016-01-19","o":29.12,"h":29.73,"l":28.44,"c":28.92,"v":154400},{"d":"2016-01-20","o":28.39,"h":30,"l":28.03,"c":29.33,"v":165300},{"d":"2016-01-21","o":29.44,"h":29.68,"l":28.65,"c":29.24,"v":103300},{"d":"2016-01-22","o":29.81,"h":30.06,"l":29.22,"c":29.42,"v":300300},{"d":"2016-01-25","o":29.28,"h":29.45,"l":28.55,"c":28.96,"v":187300},{"d":"2016-01-26","o":29.23,"h":30.16,"l":28.6,"c":30.1,"v":290600},{"d":"2016-01-27","o":30.1,"h":30.1,"l":29.19,"c":29.27,"v":136000},{"d":"2016-01-28","o":29.51,"h":29.62,"l":28.96,"c":29.5,"v":118600},{"d":"2016-01-29","o":29.53,"h":30.18,"l":29.45,"c":30.12,"v":135800},{"d":"2016-02-01","o":29.95,"h":30.88,"l":29.51,"c":30.47,"v":115200},{"d":"2016-02-02","o":30.02,"h":31.08,"l":29.93,"c":30.53,"v":176600},{"d":"2016-02-03","o":30.65,"h":31.06,"l":29.74,"c":30.15,"v":186900},{"d":"2016-02-04","o":30.04,"h":30.71,"l":29.75,"c":29.96,"v":136700},{"d":"2016-02-05","o":29.83,"h":30.59,"l":29.38,"c":29.59,"v":141700},{"d":"2016-02-08","o":29.19,"h":29.39,"l":28.74,"c":29.2,"v":185800},{"d":"2016-02-09","o":28.68,"h":29.61,"l":28.28,"c":29.07,"v":141500},{"d":"2016-02-10","o":29.35,"h":29.72,"l":28.94,"c":29.13,"v":82200},{"d":"2016-02-11","o":28.57,"h":29.02,"l":28.3,"c":28.72,"v":81900},{"d":"2016-02-12","o":28.95,"h":29.34,"l":28.37,"c":29.18,"v":216800},{"d":"2016-02-16","o":29.54,"h":30.43,"l":29.39,"c":30.16,"v":78400},{"d":"2016-02-17","o":30.46,"h":31.26,"l":30.46,"c":31.01,"v":134200},{"d":"2016-02-18","o":30.99,"h":31.19,"l":30.82,"c":30.91,"v":73500},{"d":"2016-02-19","o":30.8,"h":31,"l":30.55,"c":30.78,"v":109900},{"d":"2016-02-22","o":30.99,"h":31.63,"l":30.64,"c":31,"v":204400},{"d":"2016-02-23","o":30.87,"h":31.43,"l":30.67,"c":30.75,"v":164800},{"d":"2016-02-24","o":30.35,"h":31.45,"l":30.35,"c":31.25,"v":101500},{"d":"2016-02-25","o":31.45,"h":32.22,"l":31.13,"c":31.96,"v":131800},{"d":"2016-02-26","o":32.08,"h":32.37,"l":31.71,"c":32.02,"v":94900},{"d":"2016-02-29","o":32.16,"h":32.61,"l":32.01,"c":32.27,"v":146000},{"d":"2016-03-01","o":32.49,"h":32.99,"l":32.23,"c":32.71,"v":101700},{"d":"2016-03-02","o":32.71,"h":32.88,"l":32.29,"c":32.7,"v":98900},{"d":"2016-03-03","o":32.61,"h":33.26,"l":32.61,"c":33.01,"v":107700},{"d":"2016-03-04","o":33.17,"h":33.29,"l":31.99,"c":33.01,"v":101100},{"d":"2016-03-07","o":32.92,"h":33.29,"l":32.82,"c":33.06,"v":86600},{"d":"2016-03-08","o":32.91,"h":32.93,"l":31.99,"c":32.03,"v":120100},{"d":"2016-03-09","o":32.25,"h":32.54,"l":31.91,"c":32.3,"v":106400},{"d":"2016-03-10","o":32.33,"h":32.53,"l":31.38,"c":31.63,"v":55900},{"d":"2016-03-11","o":31.87,"h":33.1,"l":31.57,"c":33.09,"v":137000},{"d":"2016-03-14","o":33.16,"h":33.45,"l":32.77,"c":33.22,"v":52500},{"d":"2016-03-15","o":32.92,"h":33.17,"l":32.57,"c":32.73,"v":51500},{"d":"2016-03-16","o":32.75,"h":33.25,"l":32.59,"c":32.79,"v":104100},{"d":"2016-03-17","o":32.89,"h":33.72,"l":32.75,"c":33.55,"v":151700},{"d":"2016-03-18","o":33.74,"h":35,"l":33.74,"c":34.85,"v":132400},{"d":"2016-03-21","o":34.8,"h":34.97,"l":34.28,"c":34.48,"v":113200},{"d":"2016-03-22","o":34.27,"h":34.9,"l":34.27,"c":34.44,"v":76100},{"d":"2016-03-23","o":34.46,"h":34.8,"l":33.9,"c":34.18,"v":119000},{"d":"2016-03-24","o":33.9,"h":34.27,"l":33.68,"c":34.13,"v":72200},{"d":"2016-03-28","o":34.13,"h":34.28,"l":33.76,"c":33.91,"v":77900},{"d":"2016-03-29","o":33.9,"h":34.88,"l":33.87,"c":34.81,"v":92700},{"d":"2016-03-30","o":34.89,"h":34.89,"l":34.45,"c":34.77,"v":102400},{"d":"2016-03-31","o":34.83,"h":35.4,"l":34.38,"c":35.16,"v":114800},{"d":"2016-04-01","o":34.94,"h":35.12,"l":34.7,"c":35.07,"v":100700},{"d":"2016-04-04","o":35.07,"h":35.07,"l":33.94,"c":34.06,"v":158900},{"d":"2016-04-05","o":33.88,"h":34.36,"l":33.8,"c":33.87,"v":104000},{"d":"2016-04-06","o":34.08,"h":34.65,"l":33.51,"c":34.17,"v":145700},{"d":"2016-04-07","o":33.88,"h":34.03,"l":33.29,"c":33.43,"v":115400},{"d":"2016-04-08","o":33.78,"h":33.83,"l":33.22,"c":33.27,"v":98400},{"d":"2016-04-11","o":33.54,"h":33.78,"l":32.58,"c":32.61,"v":114300},{"d":"2016-04-12","o":32.73,"h":33.93,"l":32.5,"c":33.64,"v":61300},{"d":"2016-04-13","o":33.73,"h":33.98,"l":33.53,"c":33.85,"v":83200},{"d":"2016-04-14","o":33.91,"h":34.48,"l":33.87,"c":34.17,"v":72100},{"d":"2016-04-15","o":31.57,"h":33.59,"l":30.62,"c":33.53,"v":219800},{"d":"2016-04-18","o":33.48,"h":34.56,"l":33.25,"c":34.54,"v":106200},{"d":"2016-04-19","o":34.54,"h":35.12,"l":34.54,"c":34.86,"v":158200},{"d":"2016-04-20","o":34.79,"h":34.79,"l":33.73,"c":33.85,"v":89300},{"d":"2016-04-21","o":33.73,"h":33.9,"l":33.28,"c":33.49,"v":74700},{"d":"2016-04-22","o":33.48,"h":33.99,"l":33.36,"c":33.75,"v":168900},{"d":"2016-04-25","o":33.65,"h":33.68,"l":33.06,"c":33.37,"v":119300},{"d":"2016-04-26","o":33.59,"h":34.18,"l":33.3,"c":34.12,"v":70900},{"d":"2016-04-27","o":34.05,"h":34.59,"l":33.93,"c":34.46,"v":82700},{"d":"2016-04-28","o":34.28,"h":35,"l":34.17,"c":34.44,"v":79900},{"d":"2016-04-29","o":34.31,"h":34.53,"l":33.87,"c":34.18,"v":67200},{"d":"2016-05-02","o":34.36,"h":34.71,"l":33.94,"c":34.5,"v":75100},{"d":"2016-05-03","o":34.38,"h":34.65,"l":34.06,"c":34.15,"v":102100},{"d":"2016-05-04","o":34.12,"h":34.35,"l":33.68,"c":33.9,"v":107700},{"d":"2016-05-05","o":33.93,"h":34.61,"l":33.82,"c":33.83,"v":95500},{"d":"2016-05-06","o":33.67,"h":34.08,"l":33.53,"c":33.92,"v":106000},{"d":"2016-05-09","o":33.77,"h":34.13,"l":33.61,"c":33.7,"v":81400},{"d":"2016-05-10","o":33.9,"h":34.38,"l":33.73,"c":34.29,"v":91600},{"d":"2016-05-11","o":34.11,"h":34.73,"l":33.72,"c":33.79,"v":83000},{"d":"2016-05-12","o":33.87,"h":34.09,"l":33.33,"c":33.36,"v":70400},{"d":"2016-05-13","o":33.16,"h":33.66,"l":32.7,"c":32.72,"v":83600},{"d":"2016-05-16","o":32.93,"h":33.56,"l":32.88,"c":33.42,"v":89700},{"d":"2016-05-17","o":33.21,"h":33.98,"l":33.21,"c":33.74,"v":123700},{"d":"2016-05-18","o":33.7,"h":34.03,"l":33.31,"c":33.49,"v":69400},{"d":"2016-05-19","o":33.4,"h":33.83,"l":32.91,"c":33.55,"v":72600},{"d":"2016-05-20","o":33.57,"h":34.31,"l":33.57,"c":34.06,"v":53800},{"d":"2016-05-23","o":34.01,"h":34.79,"l":33.95,"c":34.16,"v":173400},{"d":"2016-05-24","o":34.28,"h":34.76,"l":34.28,"c":34.56,"v":61900},{"d":"2016-05-25","o":34.7,"h":34.97,"l":34.32,"c":34.63,"v":82700},{"d":"2016-05-26","o":34.59,"h":34.78,"l":34.16,"c":34.38,"v":73600},{"d":"2016-05-27","o":34.31,"h":34.61,"l":34.12,"c":34.22,"v":45200},{"d":"2016-05-31","o":34.24,"h":34.81,"l":34.24,"c":34.7,"v":86400},{"d":"2016-06-01","o":34.5,"h":34.87,"l":33.94,"c":34.24,"v":95700},{"d":"2016-06-02","o":34.21,"h":34.32,"l":33.98,"c":34.18,"v":44100},{"d":"2016-06-03","o":34.19,"h":34.33,"l":33.98,"c":34.13,"v":67900},{"d":"2016-06-06","o":34.26,"h":34.61,"l":33.93,"c":34.1,"v":66600},{"d":"2016-06-07","o":34.05,"h":34.56,"l":33.83,"c":34.31,"v":91600},{"d":"2016-06-08","o":35.5,"h":40.25,"l":35.5,"c":39.93,"v":586400},{"d":"2016-06-09","o":40.25,"h":42.68,"l":40,"c":41.6,"v":341400},{"d":"2016-06-10","o":41.14,"h":43.03,"l":40.88,"c":42.96,"v":471700},{"d":"2016-06-13","o":42.92,"h":44.04,"l":42.21,"c":42.4,"v":302000},{"d":"2016-06-14","o":42.12,"h":42.63,"l":41.28,"c":41.4,"v":147300},{"d":"2016-06-15","o":41.4,"h":42.75,"l":40.93,"c":42.38,"v":207900},{"d":"2016-06-16","o":42.28,"h":42.32,"l":41.47,"c":41.77,"v":107400},{"d":"2016-06-17","o":41.67,"h":42,"l":41.01,"c":41.31,"v":199300},{"d":"2016-06-20","o":41.72,"h":42.05,"l":41.11,"c":41.69,"v":228400},{"d":"2016-06-21","o":41.79,"h":42.26,"l":41.37,"c":42.04,"v":130600},{"d":"2016-06-22","o":42.22,"h":42.48,"l":41.46,"c":41.48,"v":89500},{"d":"2016-06-23","o":41.82,"h":42.4,"l":41.63,"c":41.68,"v":72400},{"d":"2016-06-24","o":39.96,"h":40.41,"l":39.55,"c":39.58,"v":271200},{"d":"2016-06-27","o":39.24,"h":39.87,"l":38.83,"c":39.16,"v":140700},{"d":"2016-06-28","o":39.63,"h":40.16,"l":39.1,"c":39.14,"v":160500},{"d":"2016-06-29","o":39.63,"h":40.51,"l":39.33,"c":40.43,"v":132700},{"d":"2016-06-30","o":40.52,"h":41.76,"l":40.25,"c":41.72,"v":132300},{"d":"2016-07-01","o":41.85,"h":42.44,"l":41.15,"c":41.48,"v":98000},{"d":"2016-07-05","o":41.23,"h":41.98,"l":40.69,"c":41.82,"v":123700},{"d":"2016-07-06","o":41.62,"h":42.14,"l":41.44,"c":42,"v":116500},{"d":"2016-07-07","o":42,"h":43.6,"l":41.99,"c":43.43,"v":261700},{"d":"2016-07-08","o":43.65,"h":44.74,"l":43.65,"c":44.4,"v":232100},{"d":"2016-07-11","o":44.75,"h":46.05,"l":44.6,"c":45.3,"v":240500},{"d":"2016-07-12","o":45.31,"h":46.15,"l":45.31,"c":46.09,"v":133200},{"d":"2016-07-13","o":46.37,"h":46.98,"l":46.15,"c":46.85,"v":236500},{"d":"2016-07-14","o":46.9,"h":47.14,"l":45.58,"c":46.15,"v":169600},{"d":"2016-07-15","o":46.49,"h":46.5,"l":45.91,"c":46.21,"v":128400},{"d":"2016-07-18","o":46.36,"h":46.84,"l":46.06,"c":46.8,"v":82900},{"d":"2016-07-19","o":46.64,"h":46.82,"l":45.76,"c":45.98,"v":78600},{"d":"2016-07-20","o":45.98,"h":46.48,"l":45.8,"c":46.21,"v":60700},{"d":"2016-07-21","o":46.28,"h":46.75,"l":45.65,"c":45.92,"v":64100},{"d":"2016-07-22","o":45.75,"h":46.08,"l":45.41,"c":46.06,"v":97300},{"d":"2016-07-25","o":45.79,"h":46.38,"l":45.73,"c":46.05,"v":69700},{"d":"2016-07-26","o":46.05,"h":46.58,"l":46.02,"c":46.17,"v":129700},{"d":"2016-07-27","o":46.46,"h":47.05,"l":46.23,"c":46.68,"v":133200},{"d":"2016-07-28","o":46.75,"h":47.13,"l":46.48,"c":46.74,"v":75600},{"d":"2016-07-29","o":46.77,"h":46.9,"l":46.01,"c":46.13,"v":170700},{"d":"2016-08-01","o":46.22,"h":46.89,"l":45.74,"c":46.79,"v":149900},{"d":"2016-08-02","o":46.57,"h":46.69,"l":45.9,"c":46.24,"v":112300},{"d":"2016-08-03","o":46.12,"h":46.85,"l":45.96,"c":46.5,"v":137800},{"d":"2016-08-04","o":46.5,"h":46.7,"l":46.06,"c":46.27,"v":103600},{"d":"2016-08-05","o":46.43,"h":47.01,"l":46.43,"c":46.89,"v":146200},{"d":"2016-08-08","o":47,"h":47.98,"l":47,"c":47.27,"v":92600},{"d":"2016-08-09","o":47.45,"h":47.83,"l":47.19,"c":47.37,"v":97100},{"d":"2016-08-10","o":47.32,"h":47.49,"l":46.6,"c":46.71,"v":73200},{"d":"2016-08-11","o":46.96,"h":47.28,"l":46.6,"c":46.61,"v":84600},{"d":"2016-08-12","o":46.56,"h":47.03,"l":46.08,"c":46.51,"v":61900},{"d":"2016-08-15","o":46.61,"h":47.02,"l":46.57,"c":46.8,"v":52100},{"d":"2016-08-16","o":46.63,"h":46.85,"l":46.18,"c":46.29,"v":94300},{"d":"2016-08-17","o":46.44,"h":46.61,"l":45.51,"c":45.98,"v":133900},{"d":"2016-08-18","o":45.9,"h":47.48,"l":45.8,"c":47.48,"v":81900},{"d":"2016-08-19","o":47.68,"h":47.96,"l":47.26,"c":47.53,"v":116300},{"d":"2016-08-22","o":47.53,"h":47.94,"l":47.31,"c":47.91,"v":89800},{"d":"2016-08-23","o":48.06,"h":48.65,"l":47.56,"c":48.53,"v":99600},{"d":"2016-08-24","o":48.46,"h":48.75,"l":48.01,"c":48.58,"v":115400},{"d":"2016-08-25","o":48.75,"h":49.21,"l":48.59,"c":49.05,"v":86500},{"d":"2016-08-26","o":48.93,"h":49.28,"l":48.76,"c":48.91,"v":107900},{"d":"2016-08-29","o":48.84,"h":48.98,"l":48.31,"c":48.55,"v":119600},{"d":"2016-08-30","o":48.7,"h":48.7,"l":48.18,"c":48.29,"v":75200},{"d":"2016-08-31","o":48.1,"h":48.18,"l":47.18,"c":47.81,"v":108300},{"d":"2016-09-01","o":47.81,"h":48.27,"l":47.31,"c":48.02,"v":52800},{"d":"2016-09-02","o":47.96,"h":48.85,"l":47.69,"c":48.74,"v":91400},{"d":"2016-09-06","o":49.01,"h":49.16,"l":48.33,"c":48.86,"v":93200},{"d":"2016-09-07","o":50,"h":53.3,"l":49.4,"c":52.71,"v":705300},{"d":"2016-09-08","o":52.76,"h":53.23,"l":52.6,"c":53.08,"v":313900},{"d":"2016-09-09","o":52.68,"h":53.04,"l":51.46,"c":51.59,"v":211600},{"d":"2016-09-12","o":51.27,"h":52.14,"l":51.27,"c":52,"v":205000},{"d":"2016-09-13","o":51.84,"h":52.24,"l":51.49,"c":51.69,"v":156300},{"d":"2016-09-14","o":51.82,"h":52.61,"l":51.76,"c":52.28,"v":281300},{"d":"2016-09-15","o":52.51,"h":54.19,"l":52.35,"c":53.9,"v":362700},{"d":"2016-09-16","o":54.08,"h":55.07,"l":53.87,"c":55.06,"v":431700},{"d":"2016-09-19","o":55.41,"h":56.69,"l":55.11,"c":56.44,"v":571100},{"d":"2016-09-20","o":56.5,"h":56.97,"l":56.4,"c":56.66,"v":608300},{"d":"2016-09-21","o":56.9,"h":57.22,"l":56.52,"c":56.95,"v":234500},{"d":"2016-09-22","o":56.93,"h":57.69,"l":56.77,"c":57.38,"v":344800},{"d":"2016-09-23","o":57.47,"h":57.47,"l":56.48,"c":56.87,"v":220600},{"d":"2016-09-26","o":56.58,"h":57.57,"l":56.45,"c":57.31,"v":282300},{"d":"2016-09-27","o":57.31,"h":58.03,"l":57.09,"c":58,"v":198200},{"d":"2016-09-28","o":57.58,"h":58.4,"l":57.25,"c":58.06,"v":363700},{"d":"2016-09-29","o":57.76,"h":57.93,"l":56.85,"c":57.89,"v":262600},{"d":"2016-09-30","o":57.92,"h":59.41,"l":57.83,"c":59.19,"v":386200},{"d":"2016-10-03","o":59.19,"h":59.37,"l":58.55,"c":58.92,"v":294200},{"d":"2016-10-04","o":59.17,"h":59.53,"l":58.01,"c":58.71,"v":265300},{"d":"2016-10-05","o":58.73,"h":59.12,"l":58.34,"c":58.76,"v":284000},{"d":"2016-10-06","o":58.45,"h":60.09,"l":57.75,"c":59.46,"v":261800},{"d":"2016-10-07","o":59.47,"h":59.72,"l":57.26,"c":57.37,"v":243800},{"d":"2016-10-10","o":57.67,"h":58.69,"l":57.39,"c":57.95,"v":189800},{"d":"2016-10-11","o":57.95,"h":57.95,"l":57.27,"c":57.37,"v":283400},{"d":"2016-10-12","o":57.52,"h":58.49,"l":57.39,"c":57.79,"v":196700},{"d":"2016-10-13","o":57.5,"h":57.75,"l":56.8,"c":57.37,"v":317700},{"d":"2016-10-14","o":55.7,"h":56.28,"l":54.72,"c":54.94,"v":241400},{"d":"2016-10-17","o":55,"h":55.95,"l":54.7,"c":55.7,"v":216100},{"d":"2016-10-18","o":56.2,"h":56.8,"l":56.05,"c":56.35,"v":176000},{"d":"2016-10-19","o":56.8,"h":56.95,"l":56.25,"c":56.55,"v":134300},{"d":"2016-10-20","o":56.6,"h":56.65,"l":54.9,"c":54.9,"v":249300},{"d":"2016-10-21","o":54.65,"h":56,"l":54,"c":55.65,"v":142500},{"d":"2016-10-24","o":55.95,"h":56.6,"l":55.8,"c":55.8,"v":97600},{"d":"2016-10-25","o":56.2,"h":56.2,"l":55.5,"c":55.55,"v":133100},{"d":"2016-10-26","o":55.15,"h":55.9,"l":55,"c":55.35,"v":120000},{"d":"2016-10-27","o":55.5,"h":55.6,"l":55.08,"c":55.15,"v":143100},{"d":"2016-10-28","o":55.2,"h":55.75,"l":55.05,"c":55.45,"v":134200},{"d":"2016-10-31","o":55.85,"h":56.9,"l":55.6,"c":56.85,"v":213300},{"d":"2016-11-01","o":56.9,"h":57.24,"l":55.05,"c":55.35,"v":124700},{"d":"2016-11-02","o":55.45,"h":55.5,"l":54.4,"c":54.5,"v":117800},{"d":"2016-11-03","o":54.45,"h":55.15,"l":54,"c":54.8,"v":98100},{"d":"2016-11-04","o":54.75,"h":55.75,"l":54.3,"c":55.25,"v":107300},{"d":"2016-11-07","o":56.3,"h":56.55,"l":55.15,"c":55.35,"v":153500},{"d":"2016-11-08","o":55.4,"h":55.88,"l":55.05,"c":55.5,"v":147700},{"d":"2016-11-09","o":55.5,"h":56.65,"l":54.45,"c":56.25,"v":305100},{"d":"2016-11-10","o":57.2,"h":59.3,"l":56.84,"c":58.8,"v":307300},{"d":"2016-11-11","o":59.3,"h":59.3,"l":57.85,"c":58.35,"v":211700},{"d":"2016-11-14","o":60.5,"h":62.6,"l":58.95,"c":62.45,"v":510700},{"d":"2016-11-15","o":62.85,"h":63.05,"l":61.1,"c":61.95,"v":239700},{"d":"2016-11-16","o":61.55,"h":61.85,"l":60.6,"c":60.7,"v":186900},{"d":"2016-11-17","o":61.25,"h":62.75,"l":61.13,"c":62.7,"v":225200},{"d":"2016-11-18","o":63.15,"h":63.3,"l":62.15,"c":62.2,"v":171000},{"d":"2016-11-21","o":62.65,"h":63,"l":61.85,"c":62.7,"v":145100},{"d":"2016-11-22","o":62.65,"h":62.85,"l":61.65,"c":62.65,"v":232400},{"d":"2016-11-23","o":62.8,"h":65.14,"l":62.8,"c":64.85,"v":192300},{"d":"2016-11-25","o":65.35,"h":66.45,"l":64.6,"c":66.3,"v":155500},{"d":"2016-11-28","o":66.3,"h":66.3,"l":64.15,"c":65,"v":201700},{"d":"2016-11-29","o":65,"h":65.45,"l":64.25,"c":64.5,"v":331000},{"d":"2016-11-30","o":65,"h":65,"l":60.3,"c":60.45,"v":469700},{"d":"2016-12-01","o":60.9,"h":62.15,"l":60.2,"c":62.1,"v":204200},{"d":"2016-12-02","o":62,"h":62.8,"l":61.56,"c":62.05,"v":139200},{"d":"2016-12-05","o":62.55,"h":65.1,"l":62.35,"c":64.85,"v":202600},{"d":"2016-12-06","o":65.3,"h":66.55,"l":64.53,"c":65.75,"v":273200},{"d":"2016-12-07","o":67.75,"h":70.74,"l":66.6,"c":70.15,"v":598300},{"d":"2016-12-08","o":68.5,"h":70.9,"l":66.53,"c":70.25,"v":380500},{"d":"2016-12-09","o":70.8,"h":73.35,"l":70.45,"c":72,"v":309900},{"d":"2016-12-12","o":71.95,"h":72.85,"l":71.3,"c":71.8,"v":319000},{"d":"2016-12-13","o":72.55,"h":73.15,"l":70.11,"c":72.9,"v":291200},{"d":"2016-12-14","o":73.15,"h":73.95,"l":71.2,"c":71.4,"v":163700},{"d":"2016-12-15","o":71.4,"h":71.8,"l":70.5,"c":70.9,"v":190000},{"d":"2016-12-16","o":71,"h":71.18,"l":69.5,"c":69.65,"v":271200},{"d":"2016-12-19","o":70.25,"h":74.45,"l":70.2,"c":73.9,"v":338700},{"d":"2016-12-20","o":74.8,"h":75.3,"l":73.3,"c":75.1,"v":323100},{"d":"2016-12-21","o":75.2,"h":75.35,"l":73.3,"c":73.85,"v":364900},{"d":"2016-12-22","o":73.85,"h":74.25,"l":72.15,"c":72.35,"v":156000},{"d":"2016-12-23","o":72.4,"h":73.1,"l":71.9,"c":72.3,"v":101800},{"d":"2016-12-27","o":72.5,"h":73.4,"l":72.45,"c":72.75,"v":92100},{"d":"2016-12-28","o":73,"h":73,"l":70.85,"c":71.55,"v":114700},{"d":"2016-12-29","o":71.5,"h":72.55,"l":71.3,"c":71.95,"v":133900},{"d":"2016-12-30","o":72.1,"h":72.1,"l":70.23,"c":70.55,"v":133900},{"d":"2017-01-03","o":71.95,"h":72.5,"l":69.6,"c":70.25,"v":272400},{"d":"2017-01-04","o":71.85,"h":73.9,"l":71.45,"c":73.55,"v":288900},{"d":"2017-01-05","o":73.3,"h":73.5,"l":71.05,"c":71.75,"v":174700},{"d":"2017-01-06","o":72,"h":73.4,"l":71.05,"c":73.3,"v":198800},{"d":"2017-01-09","o":73.25,"h":73.25,"l":69.45,"c":70.05,"v":483000},{"d":"2017-01-10","o":70.05,"h":70.55,"l":68.85,"c":69.35,"v":271700},{"d":"2017-01-11","o":69.4,"h":70.55,"l":68.85,"c":70.35,"v":286800},{"d":"2017-01-12","o":70.4,"h":70.6,"l":68.9,"c":70.15,"v":114600},{"d":"2017-01-13","o":70.2,"h":71.05,"l":70.2,"c":70.7,"v":99600},{"d":"2017-01-17","o":70.85,"h":70.85,"l":69.45,"c":69.85,"v":121500},{"d":"2017-01-18","o":69.85,"h":71.35,"l":69.29,"c":71.35,"v":204600},{"d":"2017-01-19","o":71.45,"h":71.8,"l":70.35,"c":70.45,"v":243400},{"d":"2017-01-20","o":70.8,"h":71.05,"l":70,"c":70.2,"v":242500},{"d":"2017-01-23","o":70.3,"h":70.95,"l":69.85,"c":70.75,"v":138500},{"d":"2017-01-24","o":70.95,"h":72.45,"l":70.6,"c":71.85,"v":197800},{"d":"2017-01-25","o":72.65,"h":76.7,"l":72.3,"c":75.7,"v":357800},{"d":"2017-01-26","o":76.2,"h":76.4,"l":74.45,"c":75,"v":229900},{"d":"2017-01-27","o":75,"h":75,"l":73.35,"c":74.5,"v":91400},{"d":"2017-01-30","o":73.85,"h":73.95,"l":72.6,"c":73.45,"v":147200},{"d":"2017-01-31","o":73.05,"h":73.85,"l":72.61,"c":73.75,"v":94900},{"d":"2017-02-01","o":74.3,"h":75.05,"l":72.53,"c":73,"v":116500},{"d":"2017-02-02","o":72.75,"h":72.75,"l":69.55,"c":70.8,"v":240500},{"d":"2017-02-03","o":71.25,"h":73,"l":71.25,"c":72.9,"v":143300},{"d":"2017-02-06","o":73,"h":73.33,"l":72.3,"c":73.2,"v":124400},{"d":"2017-02-07","o":73.6,"h":74.8,"l":73.25,"c":73.9,"v":144800},{"d":"2017-02-08","o":73.75,"h":73.75,"l":71.35,"c":71.85,"v":162900},{"d":"2017-02-09","o":71.85,"h":73.35,"l":71.85,"c":72.65,"v":131900},{"d":"2017-02-10","o":72.9,"h":74.55,"l":72.7,"c":74.5,"v":127500},{"d":"2017-02-13","o":74.65,"h":74.78,"l":69.75,"c":70,"v":313800},{"d":"2017-02-14","o":69.55,"h":69.7,"l":64.85,"c":69.15,"v":488400},{"d":"2017-02-15","o":69.05,"h":70.15,"l":67.45,"c":68.95,"v":329900},{"d":"2017-02-16","o":68.75,"h":71.4,"l":68.75,"c":71.25,"v":187100},{"d":"2017-02-17","o":71.05,"h":71.3,"l":70.2,"c":71.2,"v":138900},{"d":"2017-02-21","o":71.25,"h":72.5,"l":71.15,"c":72.25,"v":124200},{"d":"2017-02-22","o":72.15,"h":72.9,"l":71.75,"c":72.05,"v":122800},{"d":"2017-02-23","o":72.25,"h":72.25,"l":68.4,"c":68.55,"v":149200},{"d":"2017-02-24","o":68.15,"h":70.15,"l":68.15,"c":69.9,"v":126300},{"d":"2017-02-27","o":69.95,"h":71.15,"l":69.12,"c":70.2,"v":196500},{"d":"2017-02-28","o":70.1,"h":70.55,"l":68.7,"c":68.9,"v":181900},{"d":"2017-03-01","o":70.59,"h":72.7,"l":70,"c":70.8,"v":244000},{"d":"2017-03-02","o":70.8,"h":71.9,"l":70.7,"c":70.75,"v":105600},{"d":"2017-03-03","o":70.9,"h":72.05,"l":70.8,"c":72.05,"v":142600},{"d":"2017-03-06","o":71.4,"h":71.4,"l":69.95,"c":70.5,"v":127700},{"d":"2017-03-07","o":70.35,"h":71.35,"l":70,"c":70.8,"v":114400},{"d":"2017-03-08","o":71.2,"h":71.55,"l":69.4,"c":69.45,"v":83700},{"d":"2017-03-09","o":69.4,"h":69.4,"l":67.2,"c":67.35,"v":133000},{"d":"2017-03-10","o":68.05,"h":68.6,"l":67.1,"c":67.95,"v":164500},{"d":"2017-03-13","o":68,"h":68.9,"l":67.7,"c":67.95,"v":83900},{"d":"2017-03-14","o":67.65,"h":68.04,"l":66.07,"c":67.75,"v":91700},{"d":"2017-03-15","o":68.15,"h":68.8,"l":67.4,"c":68.5,"v":82400},{"d":"2017-03-16","o":68.8,"h":68.88,"l":67.2,"c":67.45,"v":96200},{"d":"2017-03-17","o":67.8,"h":68.35,"l":67.1,"c":67.2,"v":197800},{"d":"2017-03-20","o":67.25,"h":67.25,"l":65.6,"c":66.35,"v":132600},{"d":"2017-03-21","o":66.35,"h":66.35,"l":63.65,"c":63.85,"v":243600},{"d":"2017-03-22","o":63.7,"h":64.51,"l":62.6,"c":64.05,"v":237700},{"d":"2017-03-23","o":64.05,"h":65.6,"l":64.05,"c":64.9,"v":93400},{"d":"2017-03-24","o":65.1,"h":65.45,"l":64.05,"c":64.6,"v":77900},{"d":"2017-03-27","o":63.55,"h":64.55,"l":62.85,"c":64.45,"v":88100},{"d":"2017-03-28","o":64.15,"h":65.35,"l":63.85,"c":65.2,"v":91400},{"d":"2017-03-29","o":65.05,"h":65.35,"l":64.4,"c":64.6,"v":89500},{"d":"2017-03-30","o":64.13,"h":66.05,"l":64.13,"c":65.85,"v":95300},{"d":"2017-03-31","o":65.6,"h":66.8,"l":65.2,"c":66.15,"v":113100},{"d":"2017-04-03","o":66.15,"h":67,"l":64.1,"c":64.6,"v":108600},{"d":"2017-04-04","o":64.3,"h":65.53,"l":64.15,"c":64.65,"v":102600},{"d":"2017-04-05","o":65.45,"h":66.8,"l":64.6,"c":65.65,"v":206800},{"d":"2017-04-06","o":65.7,"h":65.85,"l":62.92,"c":64.25,"v":212500},{"d":"2017-04-07","o":64.05,"h":65.4,"l":63.3,"c":63.95,"v":229300},{"d":"2017-04-10","o":63.95,"h":65.83,"l":63.95,"c":64.35,"v":141700},{"d":"2017-04-11","o":69.05,"h":72.7,"l":68.5,"c":70.4,"v":594400},{"d":"2017-04-12","o":69.75,"h":69.75,"l":64.13,"c":64.5,"v":425300},{"d":"2017-04-13","o":64.4,"h":66.15,"l":64.35,"c":64.85,"v":222200},{"d":"2017-04-17","o":65.25,"h":65.75,"l":64.45,"c":65.15,"v":213800},{"d":"2017-04-18","o":64.8,"h":66.35,"l":64.6,"c":66.15,"v":144200},{"d":"2017-04-19","o":66.8,"h":67,"l":65.25,"c":65.65,"v":207100},{"d":"2017-04-20","o":66,"h":66.88,"l":65.38,"c":66.6,"v":233100},{"d":"2017-04-21","o":66.65,"h":66.7,"l":65.7,"c":65.7,"v":262500},{"d":"2017-04-24","o":66.6,"h":67.25,"l":66.05,"c":66.05,"v":200600},{"d":"2017-04-25","o":66.45,"h":68.7,"l":66.45,"c":68.25,"v":153800},{"d":"2017-04-26","o":68.45,"h":69,"l":67.25,"c":67.35,"v":190000},{"d":"2017-04-27","o":67.3,"h":67.9,"l":66.85,"c":67.7,"v":138000},{"d":"2017-04-28","o":67.7,"h":68,"l":66.5,"c":66.85,"v":168600},{"d":"2017-05-01","o":67.3,"h":70.35,"l":66.75,"c":68.3,"v":262500},{"d":"2017-05-02","o":68.25,"h":69.35,"l":67.55,"c":69.1,"v":245000},{"d":"2017-05-03","o":68.85,"h":69.2,"l":67.65,"c":68.15,"v":129300},{"d":"2017-05-04","o":68.5,"h":68.6,"l":67.5,"c":68.15,"v":85500},{"d":"2017-05-05","o":68.45,"h":69.25,"l":67.35,"c":69.2,"v":103900},{"d":"2017-05-08","o":69.15,"h":69.9,"l":68.75,"c":69.45,"v":196800},{"d":"2017-05-09","o":69.5,"h":70.35,"l":68.9,"c":69.65,"v":128200},{"d":"2017-05-10","o":69.65,"h":71.25,"l":68.9,"c":70.75,"v":208500},{"d":"2017-05-11","o":70.5,"h":72.13,"l":69.5,"c":72.05,"v":230900},{"d":"2017-05-12","o":71.65,"h":71.65,"l":69.65,"c":69.9,"v":103300},{"d":"2017-05-15","o":69.95,"h":71.3,"l":69.77,"c":70.45,"v":93800},{"d":"2017-05-16","o":70.5,"h":70.7,"l":69,"c":70.3,"v":64200},{"d":"2017-05-17","o":68.9,"h":69.3,"l":67.25,"c":67.35,"v":103200},{"d":"2017-05-18","o":67.15,"h":67.95,"l":66.7,"c":67.45,"v":81800},{"d":"2017-05-19","o":67.75,"h":68.4,"l":66.7,"c":67.15,"v":203700},{"d":"2017-05-22","o":67.5,"h":67.55,"l":63.25,"c":63.65,"v":256100},{"d":"2017-05-23","o":63.7,"h":63.7,"l":61.7,"c":63,"v":187700},{"d":"2017-05-24","o":63,"h":63.15,"l":62.15,"c":62.5,"v":180300},{"d":"2017-05-25","o":62.8,"h":63,"l":60.7,"c":61.1,"v":208000},{"d":"2017-05-26","o":60.75,"h":61.38,"l":60.1,"c":60.8,"v":219400},{"d":"2017-05-30","o":60,"h":61.05,"l":60,"c":60.55,"v":188200},{"d":"2017-05-31","o":60.7,"h":61,"l":58.78,"c":59.05,"v":405900},{"d":"2017-06-01","o":59.25,"h":61.7,"l":59.05,"c":61.6,"v":344100},{"d":"2017-06-02","o":61.65,"h":62.17,"l":60.85,"c":61.75,"v":258500},{"d":"2017-06-05","o":61.7,"h":62.55,"l":60.95,"c":61,"v":127100},{"d":"2017-06-06","o":60.3,"h":61.45,"l":60.15,"c":60.65,"v":119900},{"d":"2017-06-07","o":60.8,"h":62.4,"l":60.7,"c":61.45,"v":233100},{"d":"2017-06-08","o":64.5,"h":64.7,"l":56.9,"c":58.7,"v":474800},{"d":"2017-06-09","o":58.95,"h":65.55,"l":58.95,"c":64.75,"v":418100},{"d":"2017-06-12","o":64.85,"h":65.2,"l":62.15,"c":62.3,"v":351300},{"d":"2017-06-13","o":62.65,"h":63.8,"l":62.5,"c":63.65,"v":199600},{"d":"2017-06-14","o":63.65,"h":63.7,"l":60.55,"c":61.5,"v":161800},{"d":"2017-06-15","o":60.85,"h":62.25,"l":60.7,"c":61.45,"v":114900},{"d":"2017-06-16","o":61.05,"h":61.65,"l":60.6,"c":61.05,"v":118600},{"d":"2017-06-19","o":61.05,"h":61.9,"l":60.9,"c":61.6,"v":77300},{"d":"2017-06-20","o":61.3,"h":61.6,"l":60.8,"c":61.35,"v":81400},{"d":"2017-06-21","o":61.45,"h":61.95,"l":59.5,"c":59.6,"v":80100},{"d":"2017-06-22","o":59.6,"h":60.55,"l":59.55,"c":60.05,"v":71400},{"d":"2017-06-23","o":60.1,"h":60.9,"l":59.65,"c":60.7,"v":152400},{"d":"2017-06-26","o":61,"h":62.4,"l":60.36,"c":61.8,"v":142400},{"d":"2017-06-27","o":62.2,"h":62.7,"l":61.2,"c":61.5,"v":108200},{"d":"2017-06-28","o":62.1,"h":62.78,"l":61.65,"c":61.95,"v":78600},{"d":"2017-06-29","o":62.05,"h":62.05,"l":59.75,"c":60.4,"v":121200},{"d":"2017-06-30","o":60.8,"h":60.8,"l":59.7,"c":60,"v":164300},{"d":"2017-07-03","o":60.3,"h":61.85,"l":60.15,"c":61.65,"v":55100},{"d":"2017-07-05","o":61.9,"h":61.9,"l":59.95,"c":60.8,"v":69300},{"d":"2017-07-06","o":60.4,"h":60.68,"l":58.85,"c":59.3,"v":122400},{"d":"2017-07-07","o":59.5,"h":61.05,"l":58.95,"c":60.9,"v":114600},{"d":"2017-07-10","o":60.8,"h":61.2,"l":60.35,"c":60.6,"v":109100},{"d":"2017-07-11","o":60.55,"h":61.45,"l":59.8,"c":61.35,"v":110100},{"d":"2017-07-12","o":61.75,"h":62.9,"l":61.75,"c":62.6,"v":146800},{"d":"2017-07-13","o":62.6,"h":62.75,"l":61.55,"c":62.1,"v":149400},{"d":"2017-07-14","o":62.3,"h":62.8,"l":61.55,"c":62.45,"v":93400},{"d":"2017-07-17","o":62.7,"h":64.15,"l":62.7,"c":64.05,"v":158900},{"d":"2017-07-18","o":64,"h":64.1,"l":62.45,"c":62.75,"v":112100},{"d":"2017-07-19","o":63.05,"h":64.1,"l":62.65,"c":64.1,"v":304700},{"d":"2017-07-20","o":64.05,"h":64.05,"l":62.58,"c":63.4,"v":109400},{"d":"2017-07-21","o":63.55,"h":64,"l":62.8,"c":63.1,"v":129000},{"d":"2017-07-24","o":62.8,"h":64.2,"l":62.45,"c":64.1,"v":133600},{"d":"2017-07-25","o":64.5,"h":64.9,"l":63.95,"c":64.3,"v":105200},{"d":"2017-07-26","o":64.55,"h":64.55,"l":63.35,"c":64.25,"v":172400},{"d":"2017-07-27","o":64.8,"h":66.3,"l":64.45,"c":65.2,"v":237300},{"d":"2017-07-28","o":64.95,"h":65,"l":63.6,"c":64.35,"v":84400},{"d":"2017-07-31","o":64.45,"h":64.75,"l":63.85,"c":64.45,"v":121700},{"d":"2017-08-01","o":64.7,"h":66,"l":64.4,"c":66,"v":131700},{"d":"2017-08-02","o":65.9,"h":66.55,"l":65.3,"c":65.75,"v":134300},{"d":"2017-08-03","o":65.8,"h":66.45,"l":64.9,"c":65.95,"v":100800},{"d":"2017-08-04","o":66.3,"h":66.6,"l":65.25,"c":65.35,"v":101500},{"d":"2017-08-07","o":65.4,"h":65.85,"l":64.9,"c":65.85,"v":113500},{"d":"2017-08-08","o":65.85,"h":66.6,"l":65.45,"c":65.55,"v":93700},{"d":"2017-08-09","o":65.3,"h":65.3,"l":64,"c":64.25,"v":95600},{"d":"2017-08-10","o":63.65,"h":63.9,"l":60.95,"c":60.95,"v":112300},{"d":"2017-08-11","o":60.45,"h":61.2,"l":60.25,"c":60.45,"v":91400},{"d":"2017-08-14","o":60.85,"h":62.05,"l":60.85,"c":62,"v":93100},{"d":"2017-08-15","o":61.95,"h":61.95,"l":60.25,"c":60.85,"v":93000},{"d":"2017-08-16","o":61,"h":61.35,"l":60.15,"c":60.9,"v":61200},{"d":"2017-08-17","o":60.7,"h":61.6,"l":59.8,"c":60.55,"v":92200},{"d":"2017-08-18","o":60,"h":60.65,"l":59.9,"c":60.2,"v":83300},{"d":"2017-08-21","o":60.15,"h":60.38,"l":59.55,"c":59.95,"v":63100},{"d":"2017-08-22","o":59.95,"h":60.7,"l":59.6,"c":60.6,"v":71200},{"d":"2017-08-23","o":60.05,"h":60.74,"l":58.85,"c":59.5,"v":88900},{"d":"2017-08-24","o":59.85,"h":59.95,"l":58.65,"c":58.95,"v":82500},{"d":"2017-08-25","o":59.2,"h":59.4,"l":58.25,"c":59.15,"v":74800},{"d":"2017-08-28","o":59.35,"h":59.7,"l":58.85,"c":59.45,"v":86600},{"d":"2017-08-29","o":59.05,"h":62.15,"l":59.05,"c":62.15,"v":167700},{"d":"2017-08-30","o":61.85,"h":63.3,"l":61.8,"c":62.8,"v":147100},{"d":"2017-08-31","o":63.05,"h":63.5,"l":62.35,"c":63.35,"v":102700},{"d":"2017-09-01","o":63.7,"h":64.25,"l":63.45,"c":64.15,"v":73900},{"d":"2017-09-05","o":64.15,"h":64.45,"l":63,"c":63.2,"v":186600},{"d":"2017-09-06","o":63.45,"h":63.45,"l":62.2,"c":63.35,"v":82600},{"d":"2017-09-07","o":63.35,"h":63.35,"l":62.05,"c":62.6,"v":143600},{"d":"2017-09-08","o":66.9,"h":67.55,"l":61.7,"c":62.55,"v":297900},{"d":"2017-09-11","o":63.05,"h":63.05,"l":59.4,"c":60.7,"v":259000},{"d":"2017-09-12","o":60.85,"h":62.4,"l":60.85,"c":61.35,"v":119800},{"d":"2017-09-13","o":61.3,"h":61.3,"l":60.55,"c":61,"v":114800},{"d":"2017-09-14","o":61,"h":61.2,"l":60.1,"c":60.45,"v":97300},{"d":"2017-09-15","o":61,"h":62.14,"l":59.85,"c":61.35,"v":248200},{"d":"2017-09-18","o":61.4,"h":62.25,"l":60.47,"c":61.7,"v":143800},{"d":"2017-09-19","o":61.7,"h":63.95,"l":61.65,"c":63.45,"v":147100},{"d":"2017-09-20","o":63.85,"h":64.75,"l":63.3,"c":64.55,"v":110700},{"d":"2017-09-21","o":65.05,"h":65.75,"l":64.3,"c":64.3,"v":131500},{"d":"2017-09-22","o":64.25,"h":64.95,"l":63.35,"c":64.65,"v":102100},{"d":"2017-09-25","o":64.9,"h":65,"l":63.65,"c":64,"v":104700},{"d":"2017-09-26","o":64,"h":66,"l":63.75,"c":64.85,"v":163800},{"d":"2017-09-27","o":65.05,"h":66.89,"l":64.8,"c":66.25,"v":141400},{"d":"2017-09-28","o":66.2,"h":67.05,"l":65.73,"c":66.95,"v":131600},{"d":"2017-09-29","o":67.1,"h":67.3,"l":66.55,"c":67.25,"v":95300},{"d":"2017-10-02","o":67.25,"h":68.85,"l":67,"c":67.95,"v":140100},{"d":"2017-10-03","o":68,"h":68.35,"l":67,"c":68,"v":149100},{"d":"2017-10-04","o":68,"h":68.15,"l":67.4,"c":67.45,"v":110400},{"d":"2017-10-05","o":67.65,"h":67.8,"l":66.9,"c":67.3,"v":93800},{"d":"2017-10-06","o":67,"h":68.2,"l":66.45,"c":68.05,"v":154200},{"d":"2017-10-09","o":68.35,"h":68.55,"l":67,"c":67.2,"v":96100},{"d":"2017-10-10","o":67.2,"h":67.55,"l":65.33,"c":66.8,"v":155000},{"d":"2017-10-11","o":66.8,"h":67,"l":65.95,"c":66.05,"v":92700},{"d":"2017-10-12","o":65.8,"h":66.5,"l":65.2,"c":66.25,"v":103300},{"d":"2017-10-13","o":66.6,"h":67.03,"l":65.8,"c":66.75,"v":101000},{"d":"2017-10-16","o":67.2,"h":68.05,"l":66.8,"c":67.15,"v":161900},{"d":"2017-10-17","o":67.15,"h":67.25,"l":65.8,"c":65.95,"v":138900},{"d":"2017-10-18","o":66.25,"h":67.45,"l":66.08,"c":67.3,"v":165800},{"d":"2017-10-19","o":66.2,"h":66.76,"l":65,"c":66.6,"v":150800},{"d":"2017-10-20","o":67,"h":68.2,"l":66.75,"c":67.65,"v":182600},{"d":"2017-10-23","o":67.75,"h":68,"l":66.27,"c":66.5,"v":108900},{"d":"2017-10-24","o":66.9,"h":66.9,"l":65.85,"c":66.4,"v":101300},{"d":"2017-10-25","o":66.45,"h":67.5,"l":66,"c":67.2,"v":140200},{"d":"2017-10-26","o":67.8,"h":69.65,"l":67.51,"c":69.6,"v":161000},{"d":"2017-10-27","o":69.6,"h":69.95,"l":68.45,"c":68.5,"v":117500},{"d":"2017-10-30","o":68.7,"h":68.7,"l":67.55,"c":68,"v":89600},{"d":"2017-10-31","o":68.6,"h":69.15,"l":68.3,"c":68.75,"v":194700},{"d":"2017-11-01","o":69.3,"h":69.3,"l":68,"c":68.9,"v":171000},{"d":"2017-11-02","o":68.6,"h":68.6,"l":67.25,"c":67.9,"v":123400},{"d":"2017-11-03","o":68,"h":68.3,"l":67.25,"c":67.25,"v":108600},{"d":"2017-11-06","o":67.4,"h":68.75,"l":67.2,"c":68.55,"v":86000},{"d":"2017-11-07","o":68.35,"h":68.35,"l":66.45,"c":67.55,"v":136600},{"d":"2017-11-08","o":67.45,"h":67.55,"l":65.75,"c":67.2,"v":129000},{"d":"2017-11-09","o":66.5,"h":67,"l":66.05,"c":67,"v":63900},{"d":"2017-11-10","o":67,"h":67.61,"l":66.7,"c":66.8,"v":87200},{"d":"2017-11-13","o":66.4,"h":66.4,"l":65.2,"c":65.6,"v":121000},{"d":"2017-11-14","o":65.4,"h":65.75,"l":64.1,"c":64.15,"v":155300},{"d":"2017-11-15","o":63.8,"h":63.8,"l":59.5,"c":59.85,"v":257700},{"d":"2017-11-16","o":59.75,"h":60.15,"l":57.65,"c":57.9,"v":422200},{"d":"2017-11-17","o":57.8,"h":59.5,"l":57.8,"c":59.3,"v":203500},{"d":"2017-11-20","o":59.35,"h":61.1,"l":59.15,"c":60.55,"v":153900},{"d":"2017-11-21","o":60.7,"h":61.6,"l":60.25,"c":60.95,"v":166100},{"d":"2017-11-22","o":60.9,"h":60.95,"l":59.65,"c":59.75,"v":114900},{"d":"2017-11-24","o":60,"h":60.58,"l":59.15,"c":59.8,"v":67200},{"d":"2017-11-27","o":59.7,"h":60.15,"l":58.5,"c":58.6,"v":98500},{"d":"2017-11-28","o":58.7,"h":58.9,"l":57.35,"c":58.75,"v":171300},{"d":"2017-11-29","o":58.8,"h":60.05,"l":58.25,"c":58.95,"v":159900},{"d":"2017-11-30","o":59.05,"h":59.28,"l":58,"c":59,"v":186500},{"d":"2017-12-01","o":58.75,"h":58.75,"l":56.2,"c":58.3,"v":226800},{"d":"2017-12-04","o":59.1,"h":59.5,"l":57.8,"c":58.05,"v":200900},{"d":"2017-12-05","o":57.9,"h":58.25,"l":56.6,"c":57.9,"v":224800},{"d":"2017-12-06","o":57.95,"h":58.1,"l":57.05,"c":57.5,"v":133100},{"d":"2017-12-07","o":55.5,"h":55.5,"l":44,"c":44.15,"v":2383900},{"d":"2017-12-08","o":44.65,"h":47.85,"l":44.55,"c":47.3,"v":993800},{"d":"2017-12-11","o":47.6,"h":47.76,"l":42.33,"c":43.7,"v":940100},{"d":"2017-12-12","o":44.25,"h":44.85,"l":42.55,"c":42.8,"v":590400},{"d":"2017-12-13","o":42.8,"h":43.8,"l":42.3,"c":42.95,"v":478900},{"d":"2017-12-14","o":42.9,"h":43.55,"l":41.85,"c":41.85,"v":664400},{"d":"2017-12-15","o":41.9,"h":43.75,"l":41.79,"c":43.25,"v":560900},{"d":"2017-12-18","o":44,"h":45.2,"l":43.85,"c":44.9,"v":395900},{"d":"2017-12-19","o":45,"h":45.35,"l":44.1,"c":44.6,"v":269000},{"d":"2017-12-20","o":44.75,"h":45.9,"l":44.4,"c":45.55,"v":244800},{"d":"2017-12-21","o":45.7,"h":46.1,"l":45.1,"c":46.05,"v":235800},{"d":"2017-12-22","o":46.15,"h":46.3,"l":45.25,"c":45.55,"v":201200},{"d":"2017-12-26","o":45.55,"h":46,"l":45.05,"c":45.45,"v":179700},{"d":"2017-12-27","o":45.55,"h":45.95,"l":45.25,"c":45.45,"v":118000},{"d":"2017-12-28","o":45.65,"h":46.25,"l":45.55,"c":45.75,"v":113800},{"d":"2017-12-29","o":46.1,"h":46.15,"l":44.9,"c":45,"v":188100},{"d":"2018-01-02","o":45.45,"h":46.9,"l":45.38,"c":46.35,"v":240600},{"d":"2018-01-03","o":46.4,"h":46.5,"l":45.4,"c":45.5,"v":287200},{"d":"2018-01-04","o":46,"h":46,"l":44.85,"c":45.35,"v":200200},{"d":"2018-01-05","o":45.55,"h":45.9,"l":45.4,"c":45.75,"v":175100},{"d":"2018-01-08","o":45.95,"h":45.95,"l":44.9,"c":45.5,"v":206200},{"d":"2018-01-09","o":45.5,"h":45.5,"l":44.7,"c":44.85,"v":232700},{"d":"2018-01-10","o":44.75,"h":45.25,"l":44.5,"c":45.05,"v":176000},{"d":"2018-01-11","o":45.3,"h":46.8,"l":45.15,"c":46.35,"v":290700},{"d":"2018-01-12","o":46.5,"h":46.75,"l":45.5,"c":45.75,"v":215100},{"d":"2018-01-16","o":46.2,"h":46.6,"l":44.75,"c":45,"v":216100},{"d":"2018-01-17","o":45.3,"h":45.91,"l":45.05,"c":45.55,"v":264500},{"d":"2018-01-18","o":45.55,"h":45.95,"l":44.55,"c":44.75,"v":202700},{"d":"2018-01-19","o":44.8,"h":45.85,"l":44.37,"c":45.1,"v":413100},{"d":"2018-01-22","o":45.1,"h":46.4,"l":44.95,"c":45.85,"v":205200},{"d":"2018-01-23","o":45.7,"h":46.05,"l":45.35,"c":45.7,"v":138300},{"d":"2018-01-24","o":45.85,"h":46.1,"l":45.25,"c":45.65,"v":250000},{"d":"2018-01-25","o":45.85,"h":46,"l":44.95,"c":45.3,"v":204800},{"d":"2018-01-26","o":45.5,"h":45.9,"l":45.05,"c":45.5,"v":135100},{"d":"2018-01-29","o":45.5,"h":45.6,"l":44.65,"c":44.75,"v":179400},{"d":"2018-01-30","o":44.5,"h":44.5,"l":43.45,"c":44,"v":232700},{"d":"2018-01-31","o":44.25,"h":45,"l":43.55,"c":43.6,"v":223800},{"d":"2018-02-01","o":43.5,"h":43.75,"l":42.5,"c":43.05,"v":286400},{"d":"2018-02-02","o":43.1,"h":43.1,"l":42.05,"c":42.1,"v":208400},{"d":"2018-02-05","o":41.9,"h":41.9,"l":39.4,"c":39.65,"v":351700},{"d":"2018-02-06","o":38.9,"h":41.61,"l":38.6,"c":40.35,"v":296600},{"d":"2018-02-07","o":40.25,"h":40.95,"l":40.2,"c":40.35,"v":202600},{"d":"2018-02-08","o":40.55,"h":40.65,"l":38.85,"c":38.9,"v":160700},{"d":"2018-02-09","o":39.45,"h":39.75,"l":37.8,"c":39.5,"v":259500},{"d":"2018-02-12","o":39.9,"h":39.9,"l":38.3,"c":39.2,"v":189900},{"d":"2018-02-13","o":39.1,"h":39.75,"l":39.1,"c":39.5,"v":109900},{"d":"2018-02-14","o":39.35,"h":40.4,"l":39.15,"c":40.15,"v":223000},{"d":"2018-02-15","o":40.5,"h":40.5,"l":39.7,"c":40.05,"v":130400},{"d":"2018-02-16","o":40.1,"h":41.1,"l":40,"c":40.4,"v":189200},{"d":"2018-02-20","o":40.25,"h":41.11,"l":40.05,"c":40.5,"v":151700},{"d":"2018-02-21","o":40.55,"h":41.35,"l":39.65,"c":39.75,"v":187000},{"d":"2018-02-22","o":39.95,"h":41.1,"l":39.6,"c":39.65,"v":169300},{"d":"2018-02-23","o":39.35,"h":40.5,"l":38.95,"c":39.25,"v":193500},{"d":"2018-02-26","o":39.35,"h":40.65,"l":39,"c":40.55,"v":177300},{"d":"2018-02-27","o":40.5,"h":41.2,"l":39,"c":39.1,"v":468700},{"d":"2018-02-28","o":39.3,"h":40.65,"l":38.95,"c":39.95,"v":195900},{"d":"2018-03-01","o":40,"h":40.73,"l":39.55,"c":40.05,"v":160200},{"d":"2018-03-02","o":39.8,"h":40.65,"l":39.45,"c":40.4,"v":93800},{"d":"2018-03-05","o":40.2,"h":40.78,"l":39.65,"c":39.75,"v":144600},{"d":"2018-03-06","o":39.95,"h":40.65,"l":39.55,"c":40.2,"v":124600},{"d":"2018-03-07","o":40,"h":40.8,"l":39.85,"c":40.45,"v":109100},{"d":"2018-03-08","o":40.65,"h":41.4,"l":40.5,"c":41.1,"v":205300},{"d":"2018-03-09","o":41.4,"h":42.85,"l":41.15,"c":42.75,"v":176600},{"d":"2018-03-12","o":42.9,"h":43.15,"l":41.9,"c":42.8,"v":175300},{"d":"2018-03-13","o":42.95,"h":43.35,"l":41.45,"c":41.5,"v":303200},{"d":"2018-03-14","o":41.75,"h":41.9,"l":41,"c":41.25,"v":103600},{"d":"2018-03-15","o":41.25,"h":41.4,"l":40.2,"c":40.5,"v":138600},{"d":"2018-03-16","o":40.45,"h":40.95,"l":40.1,"c":40.75,"v":191800},{"d":"2018-03-19","o":40.45,"h":40.65,"l":39.6,"c":40.45,"v":114600},{"d":"2018-03-20","o":40.5,"h":40.5,"l":39.6,"c":40.15,"v":101600},{"d":"2018-03-21","o":40.05,"h":41.15,"l":40.05,"c":40.75,"v":62400},{"d":"2018-03-22","o":40.4,"h":40.78,"l":39.1,"c":39.2,"v":108500},{"d":"2018-03-23","o":39.2,"h":39.5,"l":37.9,"c":37.9,"v":116900},{"d":"2018-03-26","o":38.55,"h":38.85,"l":37.75,"c":38.75,"v":99900},{"d":"2018-03-27","o":38.75,"h":39.35,"l":38.05,"c":38.2,"v":118200},{"d":"2018-03-28","o":40.9,"h":44.89,"l":40.84,"c":44.8,"v":514200},{"d":"2018-03-29","o":44.7,"h":44.8,"l":42.1,"c":42.95,"v":546800},{"d":"2018-04-02","o":42.85,"h":42.85,"l":40.2,"c":40.7,"v":266900},{"d":"2018-04-03","o":40.85,"h":42.75,"l":40.8,"c":42.4,"v":311400},{"d":"2018-04-04","o":41.8,"h":43.45,"l":41.7,"c":43.4,"v":214300},{"d":"2018-04-05","o":43.5,"h":44.15,"l":42.8,"c":43.35,"v":241600},{"d":"2018-04-06","o":42.85,"h":43.35,"l":42.15,"c":43.15,"v":283200},{"d":"2018-04-09","o":43.35,"h":43.65,"l":41.7,"c":41.8,"v":265000},{"d":"2018-04-10","o":42.45,"h":42.9,"l":41.75,"c":42.4,"v":165600},{"d":"2018-04-11","o":42,"h":43,"l":41.65,"c":42.9,"v":188100},{"d":"2018-04-12","o":38.25,"h":39.2,"l":36.67,"c":36.8,"v":1183500},{"d":"2018-04-13","o":37.05,"h":38,"l":36.3,"c":37.6,"v":619600},{"d":"2018-04-16","o":37.85,"h":38.8,"l":37.45,"c":37.8,"v":312200},{"d":"2018-04-17","o":38.05,"h":38.9,"l":37.7,"c":38.85,"v":283300},{"d":"2018-04-18","o":38.85,"h":40.1,"l":38.67,"c":39.35,"v":284100},{"d":"2018-04-19","o":39.1,"h":39.15,"l":38.15,"c":38.45,"v":229200},{"d":"2018-04-20","o":38.05,"h":38.05,"l":36.83,"c":37.1,"v":271800},{"d":"2018-04-23","o":37.25,"h":37.7,"l":37.1,"c":37.5,"v":195200},{"d":"2018-04-24","o":37.85,"h":38.25,"l":37.1,"c":37.2,"v":161300},{"d":"2018-04-25","o":37.25,"h":38.3,"l":37.05,"c":38.1,"v":158900},{"d":"2018-04-26","o":38.25,"h":40.15,"l":38.15,"c":39.95,"v":337200},{"d":"2018-04-27","o":40,"h":41,"l":39.65,"c":40.75,"v":250500},{"d":"2018-04-30","o":40.9,"h":41.15,"l":39.9,"c":40,"v":259200},{"d":"2018-05-01","o":40.2,"h":40.7,"l":39.05,"c":40.4,"v":207300},{"d":"2018-05-02","o":40.45,"h":42.2,"l":40.3,"c":41.4,"v":288800},{"d":"2018-05-03","o":41.1,"h":41.6,"l":40.1,"c":40.8,"v":160800},{"d":"2018-05-04","o":40.45,"h":40.85,"l":38.15,"c":38.4,"v":305600},{"d":"2018-05-07","o":38.5,"h":38.75,"l":37.85,"c":38.45,"v":279800},{"d":"2018-05-08","o":38.75,"h":39.56,"l":38.5,"c":38.9,"v":374700},{"d":"2018-05-09","o":38.95,"h":39.1,"l":38.05,"c":38.55,"v":225300},{"d":"2018-05-10","o":38.6,"h":38.95,"l":38.3,"c":38.6,"v":141100},{"d":"2018-05-11","o":38.6,"h":38.85,"l":37.85,"c":38.15,"v":178200},{"d":"2018-05-14","o":38.1,"h":39,"l":38.1,"c":38.95,"v":144600},{"d":"2018-05-15","o":38.75,"h":39.35,"l":38.6,"c":38.85,"v":109400},{"d":"2018-05-16","o":38.85,"h":39.6,"l":38.67,"c":39.5,"v":244700},{"d":"2018-05-17","o":39.55,"h":40.6,"l":39.4,"c":39.9,"v":254000},{"d":"2018-05-18","o":39.95,"h":39.95,"l":39.05,"c":39.1,"v":174400},{"d":"2018-05-21","o":39.25,"h":40.33,"l":39.16,"c":40.15,"v":115900},{"d":"2018-05-22","o":40.1,"h":40.15,"l":38.88,"c":39.2,"v":175900},{"d":"2018-05-23","o":39,"h":39.3,"l":38.4,"c":38.5,"v":126600},{"d":"2018-05-24","o":38.3,"h":38.65,"l":37,"c":37.9,"v":469600},{"d":"2018-05-25","o":37.75,"h":39.9,"l":37.74,"c":39.15,"v":239800},{"d":"2018-05-29","o":38.6,"h":39.15,"l":38.2,"c":38.6,"v":113300},{"d":"2018-05-30","o":38.8,"h":39.4,"l":38.6,"c":38.75,"v":141000},{"d":"2018-05-31","o":38.75,"h":39.1,"l":38.55,"c":38.7,"v":209900},{"d":"2018-06-01","o":38.9,"h":39.05,"l":38.45,"c":38.7,"v":121600},{"d":"2018-06-04","o":38.85,"h":39.4,"l":38.2,"c":39.3,"v":106800},{"d":"2018-06-05","o":39.25,"h":39.85,"l":39.1,"c":39.65,"v":140200},{"d":"2018-06-06","o":39.65,"h":39.9,"l":39.25,"c":39.8,"v":75500},{"d":"2018-06-07","o":39.8,"h":40.08,"l":39.1,"c":39.4,"v":93000},{"d":"2018-06-08","o":39.45,"h":39.7,"l":38.5,"c":38.65,"v":142500},{"d":"2018-06-11","o":38.7,"h":39.3,"l":38.2,"c":38.45,"v":147700},{"d":"2018-06-12","o":38,"h":38.5,"l":36.2,"c":37.25,"v":631000},{"d":"2018-06-13","o":37,"h":37.7,"l":35.5,"c":36.2,"v":635400},{"d":"2018-06-14","o":36.25,"h":36.45,"l":35.3,"c":35.9,"v":248600},{"d":"2018-06-15","o":35.8,"h":35.85,"l":34.9,"c":35.35,"v":289800},{"d":"2018-06-18","o":35.2,"h":35.85,"l":35,"c":35.65,"v":228600},{"d":"2018-06-19","o":35.3,"h":35.63,"l":35,"c":35.4,"v":144500},{"d":"2018-06-20","o":35.4,"h":35.55,"l":35.05,"c":35.3,"v":176100},{"d":"2018-06-21","o":35.25,"h":35.8,"l":35,"c":35.4,"v":185100},{"d":"2018-06-22","o":35.5,"h":36,"l":35.15,"c":35.75,"v":322600},{"d":"2018-06-25","o":35.6,"h":36.75,"l":35.6,"c":35.8,"v":157600},{"d":"2018-06-26","o":40.8,"h":42.1,"l":39.28,"c":40.3,"v":670800},{"d":"2018-06-27","o":40.5,"h":41.3,"l":40.15,"c":41.1,"v":280800},{"d":"2018-06-28","o":41.1,"h":41.35,"l":40.15,"c":40.25,"v":232400},{"d":"2018-06-29","o":40.3,"h":41.15,"l":40.3,"c":40.95,"v":178700},{"d":"2018-07-02","o":40.7,"h":40.7,"l":39.7,"c":39.95,"v":130300},{"d":"2018-07-03","o":40.2,"h":40.44,"l":39.85,"c":39.95,"v":85300},{"d":"2018-07-05","o":40.25,"h":40.75,"l":40.1,"c":40.65,"v":112300},{"d":"2018-07-06","o":40.7,"h":41.5,"l":40.5,"c":41.05,"v":147500},{"d":"2018-07-09","o":41.5,"h":41.55,"l":40.5,"c":41.25,"v":115900},{"d":"2018-07-10","o":41.2,"h":41.45,"l":40.75,"c":41.25,"v":90000},{"d":"2018-07-11","o":40.8,"h":41.2,"l":40.45,"c":41.15,"v":105800},{"d":"2018-07-12","o":41.4,"h":41.65,"l":40.95,"c":41.25,"v":226700},{"d":"2018-07-13","o":41.3,"h":41.65,"l":40.4,"c":40.5,"v":139800},{"d":"2018-07-16","o":40.5,"h":40.75,"l":38.8,"c":39,"v":240400},{"d":"2018-07-17","o":38.95,"h":39.6,"l":38.85,"c":39,"v":140500},{"d":"2018-07-18","o":39,"h":39.15,"l":38.7,"c":38.75,"v":184500},{"d":"2018-07-19","o":38.65,"h":39.85,"l":38.3,"c":39.7,"v":116200},{"d":"2018-07-20","o":39.6,"h":39.6,"l":39,"c":39.3,"v":161700},{"d":"2018-07-23","o":38.85,"h":39.25,"l":37.7,"c":38.25,"v":167600},{"d":"2018-07-24","o":38.5,"h":38.7,"l":37.08,"c":37.7,"v":150300},{"d":"2018-07-25","o":37.5,"h":37.65,"l":37,"c":37.6,"v":167600},{"d":"2018-07-26","o":37.65,"h":38.3,"l":37.45,"c":38.05,"v":140900},{"d":"2018-07-27","o":38.2,"h":38.8,"l":37.8,"c":37.95,"v":133500},{"d":"2018-07-30","o":38.1,"h":38.7,"l":38.1,"c":38.45,"v":144900},{"d":"2018-07-31","o":38.55,"h":38.7,"l":37.9,"c":38.4,"v":150900},{"d":"2018-08-01","o":38.35,"h":38.9,"l":37.85,"c":38.8,"v":178500},{"d":"2018-08-02","o":38.65,"h":39.9,"l":38.55,"c":39.5,"v":121200},{"d":"2018-08-03","o":39.35,"h":39.9,"l":38.6,"c":39.15,"v":111700},{"d":"2018-08-06","o":39.3,"h":39.8,"l":39.1,"c":39.2,"v":75500},{"d":"2018-08-07","o":39.2,"h":39.6,"l":38.8,"c":39.35,"v":104600},{"d":"2018-08-08","o":39.2,"h":39.4,"l":38.45,"c":38.65,"v":83700},{"d":"2018-08-09","o":38.7,"h":39.15,"l":38.7,"c":38.8,"v":74300},{"d":"2018-08-10","o":38.7,"h":39.3,"l":38.35,"c":39,"v":89900},{"d":"2018-08-13","o":38.95,"h":39.5,"l":38.45,"c":38.65,"v":110400},{"d":"2018-08-14","o":38.75,"h":39.5,"l":38.75,"c":39.45,"v":85800},{"d":"2018-08-15","o":39.2,"h":39.55,"l":38.55,"c":38.65,"v":103600},{"d":"2018-08-16","o":38.95,"h":39.15,"l":38.55,"c":38.85,"v":63700},{"d":"2018-08-17","o":38.75,"h":39.45,"l":38.75,"c":39.1,"v":150500},{"d":"2018-08-20","o":39.1,"h":39.7,"l":38.75,"c":39.5,"v":69100},{"d":"2018-08-21","o":39.55,"h":40.3,"l":39.55,"c":39.95,"v":101100},{"d":"2018-08-22","o":39.8,"h":39.95,"l":39.2,"c":39.3,"v":92200},{"d":"2018-08-23","o":39.3,"h":39.95,"l":38.7,"c":39.75,"v":147600},{"d":"2018-08-24","o":39.75,"h":40.85,"l":39.7,"c":40.5,"v":111500},{"d":"2018-08-27","o":40.65,"h":40.85,"l":40,"c":40.25,"v":81000},{"d":"2018-08-28","o":40.3,"h":40.41,"l":39.5,"c":40.1,"v":78000},{"d":"2018-08-29","o":40.3,"h":40.55,"l":40.1,"c":40.35,"v":112100},{"d":"2018-08-30","o":40.3,"h":40.45,"l":40,"c":40.1,"v":64900},{"d":"2018-08-31","o":40,"h":40.05,"l":39.58,"c":39.8,"v":81200},{"d":"2018-09-04","o":39.8,"h":39.8,"l":38.55,"c":38.8,"v":151000},{"d":"2018-09-05","o":38.8,"h":39.7,"l":38.6,"c":38.7,"v":87800},{"d":"2018-09-06","o":39.75,"h":45.6,"l":39.55,"c":45.4,"v":656500},{"d":"2018-09-07","o":44.05,"h":44.05,"l":41.15,"c":41.5,"v":496800},{"d":"2018-09-10","o":41.95,"h":42.9,"l":41.4,"c":42.25,"v":181100},{"d":"2018-09-11","o":42.2,"h":42.4,"l":41.3,"c":41.8,"v":131600},{"d":"2018-09-12","o":41.85,"h":43.4,"l":41.55,"c":43.1,"v":253300},{"d":"2018-09-13","o":43.55,"h":43.9,"l":42.76,"c":43.35,"v":223700},{"d":"2018-09-14","o":43.2,"h":44.05,"l":43,"c":44,"v":277100},{"d":"2018-09-17","o":44,"h":44.35,"l":43.45,"c":44.15,"v":218000},{"d":"2018-09-18","o":44.1,"h":44.9,"l":43.75,"c":44.8,"v":257700},{"d":"2018-09-19","o":44.7,"h":45.1,"l":44,"c":44,"v":254200},{"d":"2018-09-20","o":44.15,"h":44.85,"l":43.73,"c":44.15,"v":241100},{"d":"2018-09-21","o":44.3,"h":44.6,"l":44,"c":44.05,"v":275000},{"d":"2018-09-24","o":44.05,"h":44.05,"l":43.15,"c":43.4,"v":103400},{"d":"2018-09-25","o":43.3,"h":43.4,"l":42.75,"c":43.15,"v":217000},{"d":"2018-09-26","o":43.2,"h":43.25,"l":42.5,"c":42.65,"v":158700},{"d":"2018-09-27","o":42.75,"h":43,"l":42.45,"c":42.7,"v":468900},{"d":"2018-09-28","o":42.7,"h":43.1,"l":42.53,"c":43,"v":110400},{"d":"2018-10-01","o":43.17,"h":43.34,"l":42.01,"c":42.2,"v":182900},{"d":"2018-10-02","o":42.12,"h":42.34,"l":41.26,"c":41.62,"v":208500},{"d":"2018-10-03","o":41.71,"h":42.13,"l":41.1,"c":42.07,"v":108200},{"d":"2018-10-04","o":41.89,"h":42.23,"l":41.63,"c":42.09,"v":139300},{"d":"2018-10-05","o":42.02,"h":42.11,"l":41.17,"c":41.47,"v":241900},{"d":"2018-10-08","o":41.4,"h":42.07,"l":41.08,"c":41.79,"v":109200},{"d":"2018-10-09","o":41.7,"h":42.76,"l":41.7,"c":42.66,"v":201500},{"d":"2018-10-10","o":42.55,"h":43.2,"l":42.43,"c":42.84,"v":291700},{"d":"2018-10-11","o":42.63,"h":43.8,"l":42.15,"c":42.29,"v":363800},{"d":"2018-10-12","o":42.79,"h":42.9,"l":40.93,"c":41.18,"v":177500},{"d":"2018-10-15","o":41.18,"h":42.49,"l":41.18,"c":42.18,"v":108300},{"d":"2018-10-16","o":42.46,"h":43.4,"l":42.3,"c":43.33,"v":99000},{"d":"2018-10-17","o":43.11,"h":43.8,"l":42.73,"c":43.62,"v":191800},{"d":"2018-10-18","o":43.44,"h":44.08,"l":42.97,"c":43.05,"v":133800},{"d":"2018-10-19","o":43.23,"h":43.62,"l":42.05,"c":42.22,"v":190200},{"d":"2018-10-22","o":42.49,"h":43.52,"l":42.49,"c":42.96,"v":151400},{"d":"2018-10-23","o":42.09,"h":43.41,"l":41.83,"c":43.13,"v":179600},{"d":"2018-10-24","o":43.15,"h":45.06,"l":43.15,"c":43.59,"v":377200},{"d":"2018-10-25","o":43.77,"h":44.43,"l":43.5,"c":43.8,"v":218900},{"d":"2018-10-26","o":43.32,"h":44.61,"l":42.5,"c":43.88,"v":243200},{"d":"2018-10-29","o":44.42,"h":44.75,"l":43.42,"c":43.82,"v":406100},{"d":"2018-10-30","o":43.73,"h":45.44,"l":43.73,"c":45.35,"v":190400},{"d":"2018-10-31","o":45.61,"h":45.84,"l":43.96,"c":44.02,"v":236700},{"d":"2018-11-01","o":44.2,"h":44.43,"l":43.08,"c":43.55,"v":156200},{"d":"2018-11-02","o":43.85,"h":44.46,"l":43.51,"c":44.21,"v":126000},{"d":"2018-11-05","o":44.01,"h":45.34,"l":44.01,"c":44.45,"v":324100},{"d":"2018-11-06","o":44.45,"h":45.36,"l":44.15,"c":45.26,"v":182300},{"d":"2018-11-07","o":45.4,"h":45.82,"l":44.45,"c":45.46,"v":88900},{"d":"2018-11-08","o":45.46,"h":47.53,"l":45.16,"c":46.83,"v":304800},{"d":"2018-11-09","o":46.86,"h":46.94,"l":44.31,"c":44.64,"v":143200},{"d":"2018-11-12","o":44.58,"h":44.6,"l":42.56,"c":43.25,"v":111200},{"d":"2018-11-13","o":43.5,"h":44.36,"l":43.46,"c":43.75,"v":126400},{"d":"2018-11-14","o":44.14,"h":44.5,"l":42.79,"c":43.19,"v":84800},{"d":"2018-11-15","o":43.09,"h":44.33,"l":43,"c":43.94,"v":134400},{"d":"2018-11-16","o":43.72,"h":43.89,"l":42.96,"c":43.87,"v":67200},{"d":"2018-11-19","o":43.77,"h":45.94,"l":43.3,"c":44.61,"v":156200},{"d":"2018-11-20","o":44.02,"h":44.35,"l":42.7,"c":43.08,"v":70800},{"d":"2018-11-21","o":43.25,"h":44.39,"l":42.79,"c":43.94,"v":79200},{"d":"2018-11-23","o":43.62,"h":43.88,"l":43.21,"c":43.4,"v":51600},{"d":"2018-11-26","o":43.67,"h":44.94,"l":43.38,"c":43.88,"v":117000},{"d":"2018-11-27","o":43.76,"h":44,"l":43.55,"c":43.85,"v":87200},{"d":"2018-11-28","o":43.93,"h":44.94,"l":43.32,"c":44.76,"v":134500},{"d":"2018-11-29","o":44.73,"h":45.17,"l":43.91,"c":44.46,"v":136000},{"d":"2018-11-30","o":44.36,"h":44.6,"l":43.33,"c":43.47,"v":122800},{"d":"2018-12-03","o":44.28,"h":44.68,"l":42.41,"c":43.16,"v":246000},{"d":"2018-12-04","o":43.22,"h":43.83,"l":41.15,"c":41.43,"v":162900},{"d":"2018-12-06","o":43.04,"h":44.3,"l":42.11,"c":43.47,"v":288000},{"d":"2018-12-07","o":43.18,"h":43.23,"l":41.36,"c":42.01,"v":198700},{"d":"2018-12-10","o":41.73,"h":41.96,"l":40.54,"c":40.73,"v":194200},{"d":"2018-12-11","o":41.16,"h":41.42,"l":40.26,"c":40.86,"v":154400},{"d":"2018-12-12","o":41.34,"h":42,"l":41.06,"c":41.19,"v":90100},{"d":"2018-12-13","o":41.35,"h":41.35,"l":40.02,"c":40.09,"v":102400},{"d":"2018-12-14","o":39.9,"h":40.72,"l":39.34,"c":39.61,"v":125200},{"d":"2018-12-17","o":39.37,"h":40.32,"l":39.03,"c":39.61,"v":179000},{"d":"2018-12-18","o":39.73,"h":40.56,"l":38.97,"c":39.19,"v":142700},{"d":"2018-12-19","o":39.31,"h":39.78,"l":38.16,"c":38.36,"v":145000},{"d":"2018-12-20","o":38.37,"h":38.58,"l":37.06,"c":37.85,"v":155500},{"d":"2018-12-21","o":37.9,"h":38.06,"l":35.81,"c":35.92,"v":254000},{"d":"2018-12-24","o":35.85,"h":36.69,"l":35.08,"c":36.4,"v":106800},{"d":"2018-12-26","o":36.37,"h":37.91,"l":35.85,"c":37.86,"v":95600},{"d":"2018-12-27","o":37.36,"h":37.87,"l":36.66,"c":37.59,"v":94300},{"d":"2018-12-28","o":37.51,"h":38.42,"l":37.32,"c":37.66,"v":138700},{"d":"2018-12-31","o":37.85,"h":37.99,"l":37,"c":37.84,"v":110400},{"d":"2019-01-02","o":37.4,"h":38.71,"l":37.28,"c":38.42,"v":102400},{"d":"2019-01-03","o":38.24,"h":38.92,"l":37.49,"c":38.09,"v":110700},{"d":"2019-01-04","o":38.54,"h":39.42,"l":38.09,"c":39.26,"v":93100},{"d":"2019-01-07","o":39.22,"h":39.91,"l":38.84,"c":39.69,"v":178000},{"d":"2019-01-08","o":40.14,"h":40.24,"l":39.06,"c":39.53,"v":135600},{"d":"2019-01-09","o":39.73,"h":39.78,"l":39.11,"c":39.49,"v":155000},{"d":"2019-01-10","o":39.17,"h":40.33,"l":39.17,"c":40.27,"v":112000},{"d":"2019-01-11","o":39.86,"h":40.56,"l":39.71,"c":39.9,"v":188700},{"d":"2019-01-14","o":39.69,"h":40.07,"l":39.48,"c":39.52,"v":57600},{"d":"2019-01-15","o":39.48,"h":39.73,"l":39.07,"c":39.35,"v":111100},{"d":"2019-01-16","o":39.36,"h":39.96,"l":39.33,"c":39.67,"v":105500},{"d":"2019-01-17","o":39.6,"h":39.96,"l":39.49,"c":39.75,"v":109500},{"d":"2019-01-18","o":39.85,"h":40.96,"l":39.85,"c":40.69,"v":190100},{"d":"2019-01-22","o":40.5,"h":41.1,"l":40.46,"c":40.72,"v":275100},{"d":"2019-01-23","o":40.49,"h":40.98,"l":40.49,"c":40.75,"v":110000},{"d":"2019-01-24","o":40.65,"h":41.62,"l":40.62,"c":41.6,"v":148400},{"d":"2019-01-25","o":41.62,"h":42.38,"l":41.31,"c":42.33,"v":120900},{"d":"2019-01-28","o":42.11,"h":43.35,"l":42.11,"c":43.05,"v":161100},{"d":"2019-01-29","o":43.07,"h":43.45,"l":42.61,"c":42.8,"v":179100},{"d":"2019-01-30","o":42.82,"h":42.82,"l":41.81,"c":42.17,"v":106800},{"d":"2019-01-31","o":42.02,"h":42.64,"l":41.89,"c":42.22,"v":100300},{"d":"2019-02-01","o":42.22,"h":42.25,"l":41.78,"c":42,"v":104900},{"d":"2019-02-04","o":41.92,"h":41.96,"l":41.53,"c":41.62,"v":77100},{"d":"2019-02-05","o":45.32,"h":47.54,"l":44.96,"c":47.41,"v":492000},{"d":"2019-02-06","o":47.41,"h":47.66,"l":46.34,"c":47,"v":170900},{"d":"2019-02-07","o":46.9,"h":46.9,"l":45.72,"c":46.23,"v":155000},{"d":"2019-02-08","o":45.89,"h":46.46,"l":45.21,"c":46.37,"v":144900},{"d":"2019-02-11","o":46.37,"h":46.37,"l":45.51,"c":46.3,"v":96800},{"d":"2019-02-12","o":46.47,"h":47.84,"l":46.36,"c":47.81,"v":157900},{"d":"2019-02-13","o":47.83,"h":48.13,"l":47.35,"c":47.52,"v":106400},{"d":"2019-02-14","o":47.14,"h":47.37,"l":46.92,"c":46.95,"v":84500},{"d":"2019-02-15","o":47.17,"h":47.35,"l":46.6,"c":47.33,"v":128200},{"d":"2019-02-19","o":47.2,"h":48.34,"l":47.13,"c":48.2,"v":156400},{"d":"2019-02-20","o":48.16,"h":49.01,"l":47.91,"c":48.37,"v":140900},{"d":"2019-02-21","o":48.14,"h":48.26,"l":47.33,"c":47.78,"v":75700},{"d":"2019-02-22","o":47.76,"h":48.16,"l":46.53,"c":46.69,"v":194300},{"d":"2019-02-25","o":46.88,"h":47.18,"l":46.18,"c":46.21,"v":139400},{"d":"2019-02-26","o":46.35,"h":46.51,"l":45.97,"c":45.98,"v":80400},{"d":"2019-02-27","o":45.79,"h":46.55,"l":45.33,"c":46.23,"v":168200},{"d":"2019-02-28","o":46.09,"h":47.19,"l":46.04,"c":46.5,"v":142900},{"d":"2019-03-01","o":46.76,"h":47.42,"l":46.04,"c":46.57,"v":161000},{"d":"2019-03-04","o":46.48,"h":47.5,"l":46.45,"c":47.45,"v":165300},{"d":"2019-03-05","o":47.34,"h":47.43,"l":46.7,"c":46.9,"v":144500},{"d":"2019-03-06","o":46.75,"h":48.05,"l":46.75,"c":46.86,"v":234000},{"d":"2019-03-07","o":46.71,"h":47.3,"l":46.54,"c":47.08,"v":374800},{"d":"2019-03-08","o":46.78,"h":47.01,"l":46.39,"c":46.98,"v":73700},{"d":"2019-03-11","o":46.84,"h":48.03,"l":46.76,"c":47.95,"v":57900},{"d":"2019-03-12","o":47.95,"h":48.69,"l":47.61,"c":48.38,"v":77600},{"d":"2019-03-13","o":48.57,"h":48.98,"l":48.02,"c":48.26,"v":113200},{"d":"2019-03-14","o":48.32,"h":48.7,"l":48.03,"c":48.22,"v":81600},{"d":"2019-03-15","o":48.85,"h":49.81,"l":48.7,"c":49.34,"v":244600},{"d":"2019-03-18","o":49.4,"h":49.79,"l":49.14,"c":49.71,"v":89600},{"d":"2019-03-19","o":49.86,"h":50,"l":48.78,"c":48.83,"v":85900},{"d":"2019-03-20","o":48.77,"h":49.4,"l":48.57,"c":48.89,"v":110600},{"d":"2019-03-21","o":48.89,"h":49.65,"l":48.89,"c":49.03,"v":91500},{"d":"2019-03-22","o":48.79,"h":48.91,"l":47.8,"c":48.11,"v":91400},{"d":"2019-03-25","o":48,"h":48.85,"l":47.78,"c":48.3,"v":57100},{"d":"2019-03-26","o":48.61,"h":49.12,"l":48.23,"c":48.84,"v":59300},{"d":"2019-03-27","o":48.78,"h":49.46,"l":48.55,"c":49.37,"v":116800},{"d":"2019-03-28","o":49.46,"h":50.04,"l":49.13,"c":50,"v":72300},{"d":"2019-03-29","o":49.9,"h":50.12,"l":49.58,"c":49.95,"v":223300},{"d":"2019-04-01","o":50,"h":50.91,"l":49.83,"c":50.77,"v":121600},{"d":"2019-04-02","o":50.92,"h":50.92,"l":50.06,"c":50.41,"v":73200},{"d":"2019-04-03","o":50.68,"h":50.88,"l":50.32,"c":50.65,"v":84800},{"d":"2019-04-04","o":50.8,"h":51.57,"l":50.61,"c":51.52,"v":65900},{"d":"2019-04-05","o":51.66,"h":51.95,"l":51.04,"c":51.88,"v":93600},{"d":"2019-04-08","o":51.61,"h":51.63,"l":50.76,"c":51.13,"v":144300},{"d":"2019-04-09","o":50.92,"h":51.1,"l":50,"c":50.27,"v":150500},{"d":"2019-04-10","o":50.3,"h":50.84,"l":49.76,"c":50.59,"v":132300},{"d":"2019-04-11","o":51.1,"h":51.23,"l":49.41,"c":50,"v":210700},{"d":"2019-04-12","o":50.25,"h":50.6,"l":49.87,"c":50.3,"v":126800},{"d":"2019-04-15","o":50.37,"h":51.29,"l":50.37,"c":51,"v":140700},{"d":"2019-04-16","o":50.88,"h":51.27,"l":50.7,"c":50.73,"v":97300},{"d":"2019-04-17","o":51.02,"h":51.02,"l":49.8,"c":50.25,"v":84500},{"d":"2019-04-18","o":49.85,"h":50.24,"l":49.27,"c":50.02,"v":77000},{"d":"2019-04-22","o":49.73,"h":49.83,"l":49.16,"c":49.45,"v":69300},{"d":"2019-04-23","o":49.45,"h":50.15,"l":49.07,"c":50.04,"v":121700},{"d":"2019-04-24","o":49.97,"h":50.68,"l":49.83,"c":50.39,"v":95900},{"d":"2019-04-25","o":50.21,"h":50.21,"l":49.4,"c":49.41,"v":119400},{"d":"2019-04-26","o":49.32,"h":49.49,"l":48.31,"c":48.66,"v":141400},{"d":"2019-04-29","o":48.62,"h":48.62,"l":46.89,"c":47.94,"v":148700},{"d":"2019-04-30","o":47.85,"h":48.02,"l":47.5,"c":47.82,"v":99600},{"d":"2019-05-01","o":48.15,"h":48.97,"l":47.95,"c":48.11,"v":76900},{"d":"2019-05-02","o":47.95,"h":48.3,"l":46.34,"c":47.49,"v":82000},{"d":"2019-05-03","o":47.69,"h":48.85,"l":47.59,"c":48.82,"v":83000},{"d":"2019-05-06","o":48.18,"h":48.87,"l":48.18,"c":48.62,"v":70400},{"d":"2019-05-07","o":48.1,"h":49.75,"l":47.71,"c":48.02,"v":70400},{"d":"2019-05-08","o":48.02,"h":48.63,"l":47.89,"c":48.14,"v":69400},{"d":"2019-05-09","o":47.77,"h":48.27,"l":47.71,"c":48.13,"v":30100},{"d":"2019-05-10","o":47.77,"h":48.65,"l":47.17,"c":48.56,"v":90300},{"d":"2019-05-13","o":47.76,"h":47.98,"l":47.07,"c":47.64,"v":67200},{"d":"2019-05-14","o":47.75,"h":49.49,"l":47.52,"c":48.92,"v":93900},{"d":"2019-05-15","o":48.54,"h":49.24,"l":48.53,"c":48.91,"v":94800},{"d":"2019-05-16","o":48.97,"h":50.92,"l":48.97,"c":50.87,"v":106400},{"d":"2019-05-17","o":49.68,"h":50,"l":48.41,"c":49.39,"v":307600},{"d":"2019-05-20","o":49.15,"h":49.15,"l":48.07,"c":48.19,"v":98500},{"d":"2019-05-21","o":48.51,"h":49.2,"l":48.3,"c":48.63,"v":75100},{"d":"2019-05-22","o":48.41,"h":49.38,"l":48.22,"c":48.49,"v":101600},{"d":"2019-05-23","o":48.21,"h":48.21,"l":47.3,"c":47.76,"v":133300},{"d":"2019-05-24","o":48.06,"h":48.3,"l":47.3,"c":47.35,"v":88300},{"d":"2019-05-28","o":47.35,"h":47.62,"l":46.97,"c":47.39,"v":124400},{"d":"2019-05-29","o":47.39,"h":47.49,"l":46.66,"c":46.99,"v":71700},{"d":"2019-05-30","o":47,"h":47.52,"l":46.45,"c":46.62,"v":41300},{"d":"2019-05-31","o":46.21,"h":46.46,"l":45.33,"c":45.93,"v":91000},{"d":"2019-06-03","o":46.07,"h":46.48,"l":45.72,"c":46.37,"v":78500},{"d":"2019-06-04","o":46.83,"h":47.04,"l":46.23,"c":46.38,"v":58500},{"d":"2019-06-05","o":46.39,"h":46.54,"l":45.33,"c":46.06,"v":78600},{"d":"2019-06-06","o":46.04,"h":46.04,"l":44.04,"c":44.61,"v":122600},{"d":"2019-06-07","o":44.91,"h":45.32,"l":44.74,"c":45.1,"v":78400},{"d":"2019-06-10","o":45.11,"h":45.22,"l":43.31,"c":43.83,"v":98300},{"d":"2019-06-11","o":42,"h":42.67,"l":40.53,"c":41.31,"v":358300},{"d":"2019-06-12","o":41.25,"h":42.34,"l":41.01,"c":42.01,"v":177100},{"d":"2019-06-13","o":42.08,"h":42.92,"l":42.08,"c":42.37,"v":109800},{"d":"2019-06-14","o":42.29,"h":42.44,"l":41.13,"c":41.17,"v":99100},{"d":"2019-06-17","o":41.06,"h":41.61,"l":41.01,"c":41.31,"v":87500},{"d":"2019-06-18","o":41.52,"h":42.2,"l":41.34,"c":41.64,"v":101700},{"d":"2019-06-19","o":41.52,"h":41.63,"l":40.79,"c":41.13,"v":46400},{"d":"2019-06-20","o":41.44,"h":41.54,"l":40.59,"c":40.65,"v":112300},{"d":"2019-06-21","o":40.42,"h":40.62,"l":39.95,"c":40.09,"v":162500},{"d":"2019-06-24","o":40.11,"h":40.47,"l":39.17,"c":39.55,"v":147000},{"d":"2019-06-25","o":39.5,"h":39.53,"l":38.66,"c":38.69,"v":118400},{"d":"2019-06-26","o":38.74,"h":38.91,"l":38.3,"c":38.4,"v":96700},{"d":"2019-06-27","o":38.41,"h":39.1,"l":38.41,"c":39.09,"v":68200},{"d":"2019-06-28","o":39.06,"h":40.83,"l":39.06,"c":40.56,"v":693100},{"d":"2019-07-01","o":40.86,"h":41.6,"l":40.84,"c":41.08,"v":221500},{"d":"2019-07-02","o":41.09,"h":41.13,"l":40.42,"c":40.91,"v":148100},{"d":"2019-07-03","o":40.93,"h":40.93,"l":40.25,"c":40.37,"v":42800},{"d":"2019-07-05","o":40.27,"h":41.3,"l":40.12,"c":41.2,"v":240700},{"d":"2019-07-08","o":41.18,"h":41.68,"l":40.51,"c":40.53,"v":108000},{"d":"2019-07-09","o":40.4,"h":40.59,"l":39.41,"c":39.84,"v":69300},{"d":"2019-07-10","o":39.98,"h":40.42,"l":39.58,"c":40.37,"v":112800},{"d":"2019-07-11","o":40.72,"h":43.99,"l":40.35,"c":40.91,"v":107800},{"d":"2019-07-12","o":40.74,"h":41.61,"l":40.66,"c":41.13,"v":124800},{"d":"2019-07-15","o":41.2,"h":41.45,"l":40.78,"c":41.44,"v":77100},{"d":"2019-07-16","o":41.44,"h":41.77,"l":40.56,"c":40.65,"v":112100},{"d":"2019-07-17","o":40.49,"h":40.98,"l":40.45,"c":40.8,"v":101300},{"d":"2019-07-18","o":40.68,"h":41.17,"l":40.41,"c":40.92,"v":78000},{"d":"2019-07-19","o":40.81,"h":41.5,"l":40.81,"c":40.88,"v":113200},{"d":"2019-07-22","o":40.77,"h":40.79,"l":40,"c":40.63,"v":145100},{"d":"2019-07-23","o":40.74,"h":41.17,"l":40.07,"c":40.94,"v":103400},{"d":"2019-07-24","o":40.71,"h":42.42,"l":40.59,"c":42.05,"v":94200},{"d":"2019-07-25","o":42.18,"h":42.36,"l":41.05,"c":41.17,"v":198000},{"d":"2019-07-26","o":41.25,"h":41.45,"l":40.67,"c":41.34,"v":73200},{"d":"2019-07-29","o":41.28,"h":41.57,"l":41.1,"c":41.3,"v":63100},{"d":"2019-07-30","o":41.25,"h":41.54,"l":41.05,"c":41.38,"v":194900},{"d":"2019-07-31","o":41.45,"h":41.98,"l":41.01,"c":41.15,"v":125000},{"d":"2019-08-01","o":41.12,"h":41.42,"l":40.39,"c":40.62,"v":58500},{"d":"2019-08-02","o":40.44,"h":40.44,"l":38.89,"c":39.21,"v":250500},{"d":"2019-08-05","o":38.76,"h":38.83,"l":38,"c":38.36,"v":100400},{"d":"2019-08-06","o":38.42,"h":38.98,"l":37.49,"c":38.04,"v":64000},{"d":"2019-08-07","o":37.72,"h":38.42,"l":37.41,"c":38.05,"v":65400},{"d":"2019-08-08","o":38.3,"h":39.83,"l":38.05,"c":39.4,"v":149700},{"d":"2019-08-09","o":39.31,"h":39.75,"l":38.85,"c":39.38,"v":79200},{"d":"2019-08-12","o":39.14,"h":39.72,"l":38.85,"c":39.06,"v":48200},{"d":"2019-08-13","o":38.9,"h":39.84,"l":38.78,"c":39.22,"v":43500},{"d":"2019-08-14","o":39.12,"h":39.39,"l":38.84,"c":39.16,"v":98900},{"d":"2019-08-15","o":39.39,"h":39.69,"l":39.01,"c":39.33,"v":90400},{"d":"2019-08-16","o":39.45,"h":40.36,"l":39.45,"c":39.79,"v":122800},{"d":"2019-08-19","o":40.1,"h":40.41,"l":39.2,"c":39.3,"v":130500},{"d":"2019-08-20","o":39.2,"h":39.2,"l":38.74,"c":39.04,"v":41000},{"d":"2019-08-21","o":39.31,"h":39.38,"l":38.79,"c":39.24,"v":75600},{"d":"2019-08-22","o":39.34,"h":39.71,"l":38.92,"c":39.24,"v":102700},{"d":"2019-08-23","o":39.14,"h":39.35,"l":38.31,"c":38.6,"v":90900},{"d":"2019-08-26","o":38.88,"h":39.89,"l":38.7,"c":39.7,"v":143700},{"d":"2019-08-27","o":39.87,"h":39.99,"l":38.34,"c":38.68,"v":67000},{"d":"2019-08-28","o":38.6,"h":39.31,"l":38.6,"c":39.26,"v":38400},{"d":"2019-08-29","o":39.65,"h":39.96,"l":39.4,"c":39.47,"v":64600},{"d":"2019-08-30","o":39.65,"h":42.26,"l":39.65,"c":41.31,"v":98500},{"d":"2019-09-03","o":41.03,"h":41.65,"l":40.97,"c":41.34,"v":92000},{"d":"2019-09-04","o":41.69,"h":41.91,"l":41.02,"c":41.75,"v":53200},{"d":"2019-09-05","o":42.43,"h":42.93,"l":41.93,"c":42.36,"v":71500},{"d":"2019-09-06","o":42.47,"h":42.6,"l":41.64,"c":42.06,"v":100800},{"d":"2019-09-09","o":42.31,"h":42.4,"l":41.35,"c":41.54,"v":151000},{"d":"2019-09-10","o":41.61,"h":42.81,"l":41.02,"c":42.31,"v":166000},{"d":"2019-09-11","o":42.3,"h":43.78,"l":42.01,"c":43.73,"v":113000},{"d":"2019-09-12","o":43.62,"h":43.62,"l":42.84,"c":43.09,"v":170000},{"d":"2019-09-13","o":43.22,"h":43.47,"l":42.52,"c":43.2,"v":150000},{"d":"2019-09-16","o":43.12,"h":43.46,"l":42.4,"c":42.53,"v":107900},{"d":"2019-09-17","o":42.37,"h":42.39,"l":41.23,"c":41.4,"v":62000},{"d":"2019-09-18","o":41.15,"h":41.15,"l":39.47,"c":40.4,"v":117000},{"d":"2019-09-19","o":40.42,"h":40.64,"l":39.41,"c":39.76,"v":95800},{"d":"2019-09-20","o":39.7,"h":39.95,"l":38.6,"c":38.8,"v":228000},{"d":"2019-09-23","o":38.7,"h":39.33,"l":38.28,"c":39.33,"v":201200},{"d":"2019-09-24","o":39.48,"h":39.58,"l":38.51,"c":39.2,"v":108100},{"d":"2019-09-25","o":39.2,"h":39.46,"l":38.6,"c":39.36,"v":70800},{"d":"2019-09-26","o":39.38,"h":39.56,"l":38.73,"c":39.38,"v":64000},{"d":"2019-09-27","o":39.32,"h":39.89,"l":39.21,"c":39.33,"v":129300},{"d":"2019-09-30","o":39.23,"h":39.76,"l":39.23,"c":39.29,"v":90200},{"d":"2019-10-01","o":39.5,"h":39.84,"l":37.73,"c":37.98,"v":105500},{"d":"2019-10-02","o":37.77,"h":37.77,"l":37.03,"c":37.69,"v":101900},{"d":"2019-10-03","o":37.5,"h":38.04,"l":37.22,"c":37.69,"v":99100},{"d":"2019-10-04","o":37.72,"h":38.38,"l":37.01,"c":38.23,"v":142500},{"d":"2019-10-07","o":38.14,"h":38.79,"l":38.02,"c":38.61,"v":118000},{"d":"2019-10-08","o":38.38,"h":38.4,"l":37.6,"c":38.01,"v":96100},{"d":"2019-10-09","o":38.24,"h":38.29,"l":37.6,"c":38.08,"v":85200},{"d":"2019-10-10","o":38.31,"h":38.65,"l":37.48,"c":37.54,"v":104500},{"d":"2019-10-11","o":38.02,"h":38.63,"l":37.84,"c":37.92,"v":66600},{"d":"2019-10-14","o":37.88,"h":38.23,"l":37.27,"c":38.13,"v":68900},{"d":"2019-10-15","o":38.1,"h":38.97,"l":38.03,"c":38.73,"v":85600},{"d":"2019-10-16","o":38.64,"h":38.85,"l":37.74,"c":37.95,"v":86200},{"d":"2019-10-17","o":38.09,"h":38.74,"l":38.03,"c":38.57,"v":74700},{"d":"2019-10-18","o":38.34,"h":39.72,"l":38.34,"c":39.09,"v":124900},{"d":"2019-10-21","o":39.58,"h":39.83,"l":39.21,"c":39.38,"v":104000},{"d":"2019-10-22","o":38.98,"h":39.06,"l":37.95,"c":38.82,"v":102400},{"d":"2019-10-23","o":39,"h":39.92,"l":38.71,"c":39.52,"v":80200},{"d":"2019-10-24","o":39.54,"h":39.73,"l":38.71,"c":39.71,"v":100300},{"d":"2019-10-25","o":39.6,"h":39.92,"l":39.4,"c":39.54,"v":67300},{"d":"2019-10-28","o":39.51,"h":39.67,"l":38.8,"c":39.05,"v":83800},{"d":"2019-10-29","o":39.02,"h":39.1,"l":38.42,"c":38.59,"v":96000},{"d":"2019-10-30","o":38.58,"h":38.58,"l":37.92,"c":38.33,"v":79400},{"d":"2019-10-31","o":38.08,"h":38.13,"l":37.41,"c":37.85,"v":155400},{"d":"2019-11-01","o":37.99,"h":40.18,"l":37.95,"c":40.08,"v":207800},{"d":"2019-11-04","o":40.1,"h":40.99,"l":40.07,"c":40.78,"v":143400},{"d":"2019-11-05","o":41.03,"h":41.5,"l":40.81,"c":41.36,"v":84300},{"d":"2019-11-06","o":41.3,"h":41.33,"l":40.49,"c":40.84,"v":115600},{"d":"2019-11-07","o":41.1,"h":41.55,"l":41,"c":41.33,"v":141200},{"d":"2019-11-08","o":41.12,"h":41.12,"l":40.26,"c":40.8,"v":184900},{"d":"2019-11-11","o":40.41,"h":40.6,"l":39.89,"c":40.36,"v":61300},{"d":"2019-11-12","o":40.28,"h":41.2,"l":40.2,"c":40.78,"v":95300},{"d":"2019-11-13","o":40.4,"h":41.25,"l":40.06,"c":41.18,"v":126600},{"d":"2019-11-14","o":40.93,"h":41.26,"l":40.7,"c":40.81,"v":106300},{"d":"2019-11-15","o":41.03,"h":41.16,"l":40.07,"c":40.21,"v":69600},{"d":"2019-11-18","o":40.14,"h":40.37,"l":39.11,"c":39.35,"v":77800},{"d":"2019-11-19","o":39.45,"h":39.58,"l":38,"c":38.29,"v":256500},{"d":"2019-11-20","o":38.17,"h":38.32,"l":37.05,"c":37.06,"v":182200},{"d":"2019-11-21","o":37.12,"h":37.32,"l":36.43,"c":36.89,"v":92200},{"d":"2019-11-22","o":37.05,"h":37.05,"l":36.29,"c":36.49,"v":156800},{"d":"2019-11-25","o":36.66,"h":36.87,"l":36.29,"c":36.46,"v":298600},{"d":"2019-11-26","o":36.43,"h":36.96,"l":36.25,"c":36.48,"v":181400},{"d":"2019-11-27","o":36.38,"h":36.99,"l":36.37,"c":36.44,"v":99500},{"d":"2019-11-29","o":36.33,"h":36.91,"l":36.01,"c":36.64,"v":113400},{"d":"2019-12-02","o":36.68,"h":36.81,"l":36.02,"c":36.1,"v":127500},{"d":"2019-12-03","o":35.91,"h":36.14,"l":35.15,"c":35.69,"v":121600},{"d":"2019-12-04","o":35.69,"h":36.03,"l":34.69,"c":34.9,"v":185800},{"d":"2019-12-05","o":35.19,"h":36.08,"l":34.54,"c":34.78,"v":79100},{"d":"2019-12-06","o":35.05,"h":35.23,"l":34.58,"c":35,"v":220600},{"d":"2019-12-09","o":35.1,"h":35.28,"l":34.43,"c":34.55,"v":123300},{"d":"2019-12-10","o":34.58,"h":34.67,"l":33.92,"c":34.1,"v":125000},{"d":"2019-12-11","o":32.43,"h":36.23,"l":32.43,"c":35.84,"v":336500},{"d":"2019-12-12","o":35.58,"h":36.73,"l":35.11,"c":36.61,"v":231600},{"d":"2019-12-13","o":36.3,"h":36.3,"l":35.52,"c":36.26,"v":265000},{"d":"2019-12-16","o":36.52,"h":38.31,"l":36.52,"c":37.62,"v":322400},{"d":"2019-12-17","o":37.71,"h":38.87,"l":37.61,"c":38.05,"v":307600},{"d":"2019-12-18","o":39.58,"h":41.15,"l":39.15,"c":40.44,"v":373200},{"d":"2019-12-19","o":40.22,"h":41.14,"l":39.92,"c":40.95,"v":197400},{"d":"2019-12-20","o":41.12,"h":41.19,"l":40.61,"c":40.9,"v":253200},{"d":"2019-12-23","o":40.77,"h":40.92,"l":39.92,"c":40.15,"v":128300},{"d":"2019-12-24","o":40.04,"h":40.62,"l":39.95,"c":40.47,"v":49200},{"d":"2019-12-26","o":40.42,"h":41.36,"l":40.42,"c":40.69,"v":156200},{"d":"2019-12-27","o":40.69,"h":40.74,"l":39.52,"c":39.67,"v":114800},{"d":"2019-12-30","o":39.57,"h":40.66,"l":39.33,"c":39.95,"v":119400},{"d":"2019-12-31","o":39.74,"h":40.61,"l":39.53,"c":40.14,"v":112100},{"d":"2020-01-02","o":40.32,"h":40.32,"l":39.11,"c":39.64,"v":128700},{"d":"2020-01-03","o":39.19,"h":40.22,"l":39.19,"c":40.18,"v":77100},{"d":"2020-01-06","o":39.95,"h":40.39,"l":39.73,"c":39.84,"v":110000},{"d":"2020-01-07","o":39.64,"h":42.17,"l":39.63,"c":40.99,"v":220700},{"d":"2020-01-08","o":40.99,"h":41.53,"l":40.84,"c":41.15,"v":105400},{"d":"2020-01-09","o":41.53,"h":41.53,"l":40.77,"c":40.96,"v":85500},{"d":"2020-01-10","o":40.98,"h":41.36,"l":40.54,"c":41.33,"v":103200},{"d":"2020-01-13","o":41.17,"h":41.85,"l":41.09,"c":41.8,"v":128400},{"d":"2020-01-14","o":41.83,"h":42.22,"l":41.37,"c":42.1,"v":116200},{"d":"2020-01-15","o":42.15,"h":42.54,"l":41.81,"c":42.09,"v":131200},{"d":"2020-01-16","o":42.42,"h":43.31,"l":42.33,"c":43.11,"v":103800},{"d":"2020-01-17","o":43.31,"h":43.96,"l":42.96,"c":43.37,"v":187900},{"d":"2020-01-21","o":43.37,"h":43.37,"l":42.6,"c":42.79,"v":103500},{"d":"2020-01-22","o":42.45,"h":42.5,"l":41.72,"c":42.3,"v":86200},{"d":"2020-01-23","o":42.05,"h":42.54,"l":41.55,"c":42.12,"v":102400},{"d":"2020-01-24","o":41.99,"h":42.36,"l":41.6,"c":41.67,"v":70900},{"d":"2020-01-27","o":40.89,"h":41.88,"l":40.47,"c":41.44,"v":203200},{"d":"2020-01-28","o":41.58,"h":42.49,"l":41.45,"c":42.36,"v":227000},{"d":"2020-01-29","o":42.47,"h":43.42,"l":42.47,"c":43.39,"v":190200},{"d":"2020-01-30","o":43.2,"h":43.66,"l":42.95,"c":43.36,"v":159900},{"d":"2020-01-31","o":43.28,"h":43.28,"l":41.66,"c":42.11,"v":156400},{"d":"2020-02-03","o":42.37,"h":42.78,"l":41.85,"c":42.56,"v":92400},{"d":"2020-02-04","o":43.13,"h":43.19,"l":42.67,"c":43,"v":129700},{"d":"2020-02-05","o":43.3,"h":44.34,"l":43.08,"c":44.18,"v":112000},{"d":"2020-02-06","o":44.18,"h":44.4,"l":43.9,"c":44.27,"v":137300},{"d":"2020-02-07","o":44.3,"h":44.63,"l":43.85,"c":44.43,"v":210200},{"d":"2020-02-10","o":44.5,"h":45.04,"l":44.43,"c":45.03,"v":100800},{"d":"2020-02-11","o":45.41,"h":46.99,"l":45.13,"c":45.94,"v":238400},{"d":"2020-02-12","o":46.19,"h":46.37,"l":45.41,"c":46.16,"v":108400},{"d":"2020-02-13","o":46.16,"h":46.24,"l":45.2,"c":45.76,"v":91300},{"d":"2020-02-14","o":45.83,"h":47,"l":45.65,"c":46.74,"v":88300},{"d":"2020-02-18","o":46.99,"h":47.18,"l":46.41,"c":47,"v":109600},{"d":"2020-02-19","o":47.06,"h":47.63,"l":46.75,"c":47.36,"v":74700},{"d":"2020-02-20","o":47.26,"h":47.73,"l":46.42,"c":46.85,"v":90600},{"d":"2020-02-21","o":46.73,"h":46.77,"l":45.8,"c":46,"v":103300},{"d":"2020-02-24","o":44.5,"h":46.22,"l":44.32,"c":46.15,"v":183800},{"d":"2020-02-25","o":46.3,"h":46.54,"l":43.27,"c":43.75,"v":190900},{"d":"2020-02-26","o":44.07,"h":44.98,"l":43.98,"c":44.07,"v":86400},{"d":"2020-02-27","o":43.14,"h":43.5,"l":41.33,"c":41.48,"v":160600},{"d":"2020-02-28","o":40.17,"h":41.78,"l":39.86,"c":41.73,"v":147100},{"d":"2020-03-02","o":41.75,"h":42.73,"l":41.39,"c":42.39,"v":86500},{"d":"2020-03-03","o":42.16,"h":42.91,"l":39.75,"c":41.01,"v":121200},{"d":"2020-03-04","o":41.72,"h":42.74,"l":41.39,"c":42.72,"v":55300},{"d":"2020-03-05","o":41.52,"h":41.9,"l":40.38,"c":40.6,"v":79300},{"d":"2020-03-06","o":39.63,"h":41.09,"l":39.63,"c":40.99,"v":102100},{"d":"2020-03-09","o":38.5,"h":38.99,"l":34.96,"c":36.65,"v":137700},{"d":"2020-03-10","o":38.25,"h":39.66,"l":36.7,"c":37.55,"v":172400},{"d":"2020-03-11","o":36.5,"h":36.51,"l":34.62,"c":35.4,"v":94300},{"d":"2020-03-12","o":32.51,"h":34.1,"l":29.91,"c":31.77,"v":220500},{"d":"2020-03-13","o":33.66,"h":36.31,"l":33.5,"c":36.31,"v":169500},{"d":"2020-03-16","o":37.9,"h":37.9,"l":34.12,"c":36.5,"v":232600},{"d":"2020-03-17","o":37.18,"h":41.9,"l":37.01,"c":41.68,"v":230500},{"d":"2020-03-18","o":38.99,"h":40.62,"l":35.42,"c":37.92,"v":171700},{"d":"2020-03-19","o":38.2,"h":42.6,"l":38.2,"c":42.14,"v":131200},{"d":"2020-03-20","o":42.1,"h":42.35,"l":36.29,"c":38.12,"v":228500},{"d":"2020-03-23","o":38.1,"h":39.65,"l":36.06,"c":38.16,"v":121100},{"d":"2020-03-24","o":39.67,"h":41.15,"l":36.46,"c":40.01,"v":144400},{"d":"2020-03-25","o":39.73,"h":39.94,"l":37.42,"c":38.53,"v":104400},{"d":"2020-03-26","o":38.84,"h":39.77,"l":36.23,"c":37.2,"v":144200},{"d":"2020-03-27","o":36.08,"h":36.99,"l":34.64,"c":35.34,"v":140600},{"d":"2020-03-30","o":35.4,"h":35.51,"l":34.5,"c":35.24,"v":146600},{"d":"2020-03-31","o":35.2,"h":35.52,"l":34.24,"c":34.57,"v":182200},{"d":"2020-04-01","o":33.67,"h":36.07,"l":33.33,"c":35.51,"v":289700},{"d":"2020-04-02","o":35.36,"h":35.4,"l":33.14,"c":34.94,"v":174800},{"d":"2020-04-03","o":34.94,"h":35.48,"l":33.52,"c":35.28,"v":110800},{"d":"2020-04-06","o":36.4,"h":36.7,"l":34.55,"c":36.22,"v":125900},{"d":"2020-04-07","o":37.3,"h":37.39,"l":33.36,"c":33.55,"v":192600},{"d":"2020-04-08","o":33.52,"h":37.01,"l":33.52,"c":36.62,"v":145200},{"d":"2020-04-09","o":37.14,"h":38.26,"l":35.21,"c":37.89,"v":193700},{"d":"2020-04-13","o":37.86,"h":38.65,"l":36.82,"c":36.95,"v":64200},{"d":"2020-04-14","o":37.69,"h":38.7,"l":36.56,"c":36.89,"v":100700},{"d":"2020-04-15","o":34.87,"h":36.76,"l":34.11,"c":34.38,"v":209300},{"d":"2020-04-16","o":34.61,"h":34.7,"l":32.8,"c":33.81,"v":363800},{"d":"2020-04-17","o":34.72,"h":37.7,"l":34.25,"c":37.61,"v":304800},{"d":"2020-04-20","o":36.92,"h":39.15,"l":36.25,"c":38.25,"v":129300},{"d":"2020-04-21","o":38.05,"h":38.05,"l":36.55,"c":37.15,"v":103900},{"d":"2020-04-22","o":37.9,"h":37.9,"l":35.92,"c":36.33,"v":192900},{"d":"2020-04-23","o":36.81,"h":37.05,"l":35.48,"c":35.85,"v":153400},{"d":"2020-04-24","o":35.73,"h":36.01,"l":35.18,"c":35.62,"v":335200},{"d":"2020-04-27","o":35.6,"h":36.74,"l":35.52,"c":36.47,"v":503100},{"d":"2020-04-28","o":37.19,"h":38.84,"l":37.19,"c":37.89,"v":491700},{"d":"2020-04-29","o":38.83,"h":39.86,"l":38.32,"c":38.73,"v":249000},{"d":"2020-04-30","o":38.12,"h":38.69,"l":37.45,"c":37.54,"v":173000},{"d":"2020-05-01","o":37.5,"h":37.72,"l":36.14,"c":36.7,"v":149200},{"d":"2020-05-04","o":36.09,"h":36.58,"l":34.67,"c":35.87,"v":110100},{"d":"2020-05-05","o":35.9,"h":36.99,"l":35.81,"c":36.06,"v":272100},{"d":"2020-05-06","o":35.87,"h":36.25,"l":34.67,"c":34.8,"v":97500},{"d":"2020-05-07","o":35.41,"h":35.7,"l":34.3,"c":35.41,"v":93000},{"d":"2020-05-08","o":35.8,"h":35.99,"l":35.27,"c":35.79,"v":151000},{"d":"2020-05-11","o":35.38,"h":35.88,"l":34.6,"c":34.62,"v":156600},{"d":"2020-05-12","o":34.78,"h":35.25,"l":34.25,"c":34.6,"v":152500},{"d":"2020-05-13","o":34.33,"h":34.68,"l":33.2,"c":33.51,"v":108500},{"d":"2020-05-14","o":33.06,"h":33.63,"l":32.4,"c":32.86,"v":213300},{"d":"2020-05-15","o":32.71,"h":34.19,"l":32.71,"c":34.06,"v":210600},{"d":"2020-05-18","o":35.24,"h":37.03,"l":35.24,"c":36.92,"v":142900},{"d":"2020-05-19","o":37.07,"h":38.75,"l":36.43,"c":37.08,"v":160600},{"d":"2020-05-20","o":37.92,"h":38.08,"l":36.87,"c":37.02,"v":159100},{"d":"2020-05-21","o":37.19,"h":37.94,"l":36.66,"c":37.03,"v":108500},{"d":"2020-05-22","o":37.42,"h":37.43,"l":36.71,"c":37.43,"v":40100},{"d":"2020-05-26","o":38.27,"h":38.74,"l":37.7,"c":37.74,"v":103200},{"d":"2020-05-27","o":38.61,"h":38.65,"l":36.62,"c":37,"v":316100},{"d":"2020-05-28","o":37.33,"h":38.04,"l":36.8,"c":37.24,"v":216700},{"d":"2020-05-29","o":37.18,"h":37.43,"l":36.66,"c":36.99,"v":144000},{"d":"2020-06-01","o":36.99,"h":37.13,"l":36.63,"c":36.73,"v":232800},{"d":"2020-06-02","o":37.14,"h":38.49,"l":37.14,"c":37.97,"v":226700},{"d":"2020-06-03","o":38.58,"h":39.76,"l":38.47,"c":39,"v":207400},{"d":"2020-06-04","o":38.95,"h":40,"l":38.88,"c":39.5,"v":127800},{"d":"2020-06-05","o":40.41,"h":42.1,"l":40.31,"c":41.12,"v":166100},{"d":"2020-06-08","o":41.74,"h":42.97,"l":41.56,"c":42.92,"v":192900},{"d":"2020-06-09","o":42.39,"h":42.39,"l":40.58,"c":40.82,"v":130500},{"d":"2020-06-10","o":43,"h":44.99,"l":41.82,"c":43.4,"v":237200},{"d":"2020-06-11","o":42.08,"h":42.21,"l":40.81,"c":41.09,"v":181600},{"d":"2020-06-12","o":42,"h":42.55,"l":39.42,"c":39.9,"v":158800},{"d":"2020-06-15","o":39.3,"h":41.83,"l":39.15,"c":41.1,"v":163000},{"d":"2020-06-16","o":42.35,"h":43.34,"l":41.76,"c":42.47,"v":129700},{"d":"2020-06-17","o":42.69,"h":43.23,"l":42.08,"c":42.26,"v":108400},{"d":"2020-06-18","o":41.89,"h":42.75,"l":41.75,"c":42.42,"v":117000},{"d":"2020-06-19","o":42.65,"h":42.65,"l":41.35,"c":42.11,"v":169200},{"d":"2020-06-22","o":41.9,"h":41.93,"l":40.96,"c":41.88,"v":89500},{"d":"2020-06-23","o":42.14,"h":42.45,"l":41.31,"c":41.6,"v":75800},{"d":"2020-06-24","o":41.31,"h":41.61,"l":40.53,"c":41.11,"v":111400},{"d":"2020-06-25","o":42.08,"h":45.98,"l":41.98,"c":45.94,"v":280200},{"d":"2020-06-26","o":45.94,"h":47.18,"l":43.86,"c":47.13,"v":506100},{"d":"2020-06-29","o":47.49,"h":47.57,"l":46.52,"c":47.39,"v":162700},{"d":"2020-06-30","o":47.28,"h":48.25,"l":47.15,"c":47.38,"v":165600},{"d":"2020-07-01","o":47.22,"h":47.34,"l":45.42,"c":45.79,"v":158800},{"d":"2020-07-02","o":46.45,"h":46.81,"l":44.66,"c":44.98,"v":145900},{"d":"2020-07-06","o":45.53,"h":45.53,"l":44.38,"c":44.59,"v":111700},{"d":"2020-07-07","o":44.19,"h":45.71,"l":44.19,"c":44.81,"v":130700},{"d":"2020-07-08","o":44.7,"h":45.14,"l":43.86,"c":44.09,"v":78700},{"d":"2020-07-09","o":44,"h":44.5,"l":43.23,"c":43.32,"v":84400},{"d":"2020-07-10","o":43.26,"h":44.53,"l":43.26,"c":44.47,"v":88400},{"d":"2020-07-13","o":45,"h":45.42,"l":44.27,"c":44.61,"v":109700},{"d":"2020-07-14","o":44.61,"h":45.5,"l":44.61,"c":45.29,"v":72600},{"d":"2020-07-15","o":46.12,"h":46.96,"l":45.74,"c":46.45,"v":134000},{"d":"2020-07-16","o":46.48,"h":46.82,"l":46.12,"c":46.26,"v":94600},{"d":"2020-07-17","o":46.25,"h":47.81,"l":46.01,"c":47.34,"v":151200},{"d":"2020-07-20","o":47.11,"h":47.65,"l":46.63,"c":46.79,"v":84400},{"d":"2020-07-21","o":47.23,"h":47.86,"l":46.86,"c":47.86,"v":123000},{"d":"2020-07-22","o":46.1,"h":46.69,"l":45.8,"c":45.91,"v":74200},{"d":"2020-07-23","o":45.77,"h":46.59,"l":45.6,"c":46.01,"v":109300},{"d":"2020-07-24","o":45.9,"h":45.9,"l":44.55,"c":44.74,"v":68000},{"d":"2020-07-27","o":44.73,"h":45.15,"l":44.35,"c":44.52,"v":60900},{"d":"2020-07-28","o":44.38,"h":44.8,"l":43.84,"c":43.93,"v":71500},{"d":"2020-07-29","o":44.28,"h":44.5,"l":43.93,"c":44.24,"v":59600},{"d":"2020-07-30","o":43.69,"h":44,"l":42.56,"c":42.75,"v":66900},{"d":"2020-07-31","o":42.78,"h":43.01,"l":41.99,"c":42.9,"v":69000},{"d":"2020-08-03","o":43.44,"h":43.88,"l":43.24,"c":43.45,"v":72000},{"d":"2020-08-04","o":43.22,"h":43.78,"l":43.15,"c":43.64,"v":50800},{"d":"2020-08-05","o":44.06,"h":44.16,"l":43.27,"c":43.77,"v":47700},{"d":"2020-08-06","o":43.74,"h":44.28,"l":43.74,"c":43.85,"v":32700},{"d":"2020-08-07","o":43.74,"h":44.95,"l":43.74,"c":44.85,"v":55400},{"d":"2020-08-10","o":45.14,"h":45.62,"l":45,"c":45.15,"v":50400},{"d":"2020-08-11","o":45.59,"h":45.99,"l":45.38,"c":45.51,"v":61700},{"d":"2020-08-12","o":45.99,"h":46.09,"l":44.75,"c":44.8,"v":47400},{"d":"2020-08-13","o":44.74,"h":45.24,"l":44.18,"c":44.34,"v":50600},{"d":"2020-08-14","o":44.12,"h":44.71,"l":43.78,"c":44.24,"v":49100},{"d":"2020-08-17","o":44.32,"h":45.21,"l":44.02,"c":44.05,"v":41800},{"d":"2020-08-18","o":44.15,"h":44.16,"l":43.33,"c":43.49,"v":48800},{"d":"2020-08-19","o":43.42,"h":44.09,"l":43.22,"c":43.26,"v":45600},{"d":"2020-08-20","o":42.91,"h":43.03,"l":42.09,"c":42.58,"v":55800},{"d":"2020-08-21","o":42.38,"h":42.83,"l":41.57,"c":42.02,"v":102100},{"d":"2020-08-24","o":42.51,"h":43.03,"l":42.15,"c":42.85,"v":57600},{"d":"2020-08-25","o":43.06,"h":43.49,"l":42.09,"c":42.61,"v":40800},{"d":"2020-08-26","o":42.45,"h":43,"l":42.35,"c":42.36,"v":64000},{"d":"2020-08-27","o":42.7,"h":42.99,"l":42.39,"c":42.73,"v":47800},{"d":"2020-08-28","o":43.07,"h":43.07,"l":42.44,"c":42.98,"v":54100},{"d":"2020-08-31","o":42.82,"h":42.92,"l":42.19,"c":42.33,"v":86900},{"d":"2020-09-01","o":42.17,"h":43.31,"l":41.95,"c":42.75,"v":131500},{"d":"2020-09-02","o":42.59,"h":43.64,"l":42.59,"c":43.52,"v":55000},{"d":"2020-09-03","o":43.52,"h":43.89,"l":42.49,"c":42.74,"v":83900},{"d":"2020-09-04","o":43.36,"h":43.36,"l":41.84,"c":42.28,"v":74100},{"d":"2020-09-08","o":42.05,"h":42.09,"l":41.15,"c":41.41,"v":46300},{"d":"2020-09-09","o":41.7,"h":42.64,"l":41.29,"c":41.88,"v":74600},{"d":"2020-09-10","o":45.87,"h":45.9,"l":43.19,"c":43.31,"v":149100},{"d":"2020-09-11","o":43.43,"h":43.82,"l":42.05,"c":42.36,"v":59900},{"d":"2020-09-14","o":42.55,"h":44.49,"l":42.55,"c":44.4,"v":77300},{"d":"2020-09-15","o":44.76,"h":45.97,"l":44.02,"c":45.59,"v":97700},{"d":"2020-09-16","o":45.59,"h":47.88,"l":45.59,"c":47.28,"v":112400},{"d":"2020-09-17","o":46.87,"h":47.88,"l":45.8,"c":45.94,"v":73800},{"d":"2020-09-18","o":45.94,"h":46.34,"l":44.38,"c":44.94,"v":136300},{"d":"2020-09-21","o":44.13,"h":44.28,"l":42.01,"c":42.73,"v":81900},{"d":"2020-09-22","o":44.1,"h":44.1,"l":42.75,"c":42.9,"v":70500},{"d":"2020-09-23","o":42.57,"h":43.02,"l":42.34,"c":42.52,"v":111600},{"d":"2020-09-24","o":42.48,"h":42.48,"l":41.28,"c":41.88,"v":93100},{"d":"2020-09-25","o":41.49,"h":42.14,"l":41.49,"c":41.64,"v":71300},{"d":"2020-09-28","o":42.01,"h":43.02,"l":41.74,"c":42.5,"v":69100},{"d":"2020-09-29","o":42.38,"h":42.38,"l":41.25,"c":41.79,"v":56600},{"d":"2020-09-30","o":41.79,"h":42.62,"l":41.56,"c":41.91,"v":78400},{"d":"2020-10-01","o":41.93,"h":42.14,"l":41.61,"c":41.82,"v":68800},{"d":"2020-10-02","o":41.31,"h":42.38,"l":41.28,"c":42.1,"v":120600},{"d":"2020-10-05","o":42.69,"h":44.33,"l":42.65,"c":44.2,"v":93000},{"d":"2020-10-06","o":44.4,"h":44.94,"l":43.53,"c":43.84,"v":80100},{"d":"2020-10-07","o":43.88,"h":45.28,"l":43.88,"c":44.17,"v":148200},{"d":"2020-10-08","o":44.29,"h":44.73,"l":43.91,"c":44.16,"v":80300},{"d":"2020-10-09","o":44.19,"h":44.77,"l":43.58,"c":43.86,"v":52000},{"d":"2020-10-12","o":43.85,"h":44.04,"l":43.04,"c":43.34,"v":72000},{"d":"2020-10-13","o":43.16,"h":43.86,"l":42.15,"c":42.37,"v":192900},{"d":"2020-10-14","o":42.79,"h":43.03,"l":42.34,"c":42.42,"v":70300},{"d":"2020-10-15","o":41.79,"h":42.4,"l":41.79,"c":42,"v":115900},{"d":"2020-10-16","o":41.94,"h":43.11,"l":41.72,"c":42.33,"v":124800},{"d":"2020-10-19","o":42.46,"h":42.72,"l":41.62,"c":41.75,"v":86600},{"d":"2020-10-20","o":41.8,"h":42.51,"l":41.63,"c":41.96,"v":51200},{"d":"2020-10-21","o":41.51,"h":41.82,"l":40.67,"c":40.72,"v":75700},{"d":"2020-10-22","o":40.74,"h":41.15,"l":40.47,"c":41,"v":103100},{"d":"2020-10-23","o":41.43,"h":42.18,"l":41.4,"c":42.16,"v":49200},{"d":"2020-10-26","o":41.63,"h":42.01,"l":40.82,"c":41.23,"v":43400},{"d":"2020-10-27","o":41.39,"h":41.39,"l":40.67,"c":41.17,"v":45100},{"d":"2020-10-28","o":40.23,"h":41.33,"l":40.03,"c":41.05,"v":99700},{"d":"2020-10-29","o":40.94,"h":41.74,"l":40.69,"c":41.68,"v":71400},{"d":"2020-10-30","o":41.68,"h":41.96,"l":40.87,"c":41.19,"v":95600},{"d":"2020-11-02","o":41.65,"h":42,"l":41.14,"c":41.99,"v":73200},{"d":"2020-11-03","o":42.52,"h":43.51,"l":42.35,"c":43.24,"v":85900},{"d":"2020-11-04","o":42.58,"h":42.75,"l":41.35,"c":42.42,"v":94300},{"d":"2020-11-05","o":42.65,"h":43.82,"l":42.65,"c":43.51,"v":76400},{"d":"2020-11-06","o":43.79,"h":43.85,"l":43.01,"c":43.25,"v":52800},{"d":"2020-11-09","o":43.25,"h":45.48,"l":43.25,"c":43.78,"v":86900},{"d":"2020-11-10","o":44.14,"h":45.96,"l":43.83,"c":45.67,"v":77700},{"d":"2020-11-11","o":45.7,"h":45.71,"l":44.7,"c":45.63,"v":76500},{"d":"2020-11-12","o":45.32,"h":46.48,"l":45.06,"c":46.4,"v":64100},{"d":"2020-11-13","o":46.5,"h":47.35,"l":46.24,"c":46.62,"v":79100},{"d":"2020-11-16","o":47.56,"h":48.71,"l":47.2,"c":48.37,"v":74400},{"d":"2020-11-17","o":47.87,"h":49.57,"l":47.67,"c":49.22,"v":59600},{"d":"2020-11-18","o":49.59,"h":50.01,"l":48.28,"c":48.29,"v":91900},{"d":"2020-11-19","o":48.06,"h":48.94,"l":47.76,"c":48.16,"v":65200},{"d":"2020-11-20","o":47.63,"h":47.63,"l":46.68,"c":46.78,"v":69700},{"d":"2020-11-23","o":46.94,"h":47.35,"l":46.54,"c":46.97,"v":72600},{"d":"2020-11-24","o":47.48,"h":48.57,"l":47.1,"c":48.06,"v":137900},{"d":"2020-11-25","o":47.44,"h":47.76,"l":46.35,"c":46.89,"v":140000},{"d":"2020-11-27","o":46.68,"h":47.5,"l":46.68,"c":47.3,"v":86900},{"d":"2020-11-30","o":47.21,"h":47.21,"l":45.9,"c":45.99,"v":135400},{"d":"2020-12-01","o":46.59,"h":47.74,"l":46.25,"c":47.39,"v":272100},{"d":"2020-12-02","o":47.52,"h":48.72,"l":47.21,"c":48.04,"v":91300},{"d":"2020-12-03","o":48.19,"h":49.51,"l":47.21,"c":48.95,"v":85400},{"d":"2020-12-04","o":49.14,"h":49.8,"l":48.8,"c":49.6,"v":74200},{"d":"2020-12-07","o":49.7,"h":49.87,"l":49.01,"c":49.38,"v":60300},{"d":"2020-12-08","o":48.99,"h":51,"l":48.99,"c":50.36,"v":88600},{"d":"2020-12-09","o":50,"h":51.33,"l":49.16,"c":49.22,"v":101500},{"d":"2020-12-10","o":54.14,"h":54.5,"l":48.44,"c":48.99,"v":189600},{"d":"2020-12-11","o":48.47,"h":49.36,"l":46.53,"c":46.77,"v":194200},{"d":"2020-12-14","o":47.34,"h":48.26,"l":45.7,"c":45.75,"v":143900},{"d":"2020-12-15","o":46.29,"h":47.52,"l":46.01,"c":46.65,"v":139600},{"d":"2020-12-16","o":46.54,"h":47,"l":45.51,"c":46.2,"v":138700},{"d":"2020-12-17","o":46.27,"h":46.53,"l":45.67,"c":46.09,"v":117600},{"d":"2020-12-18","o":45.1,"h":45.72,"l":44.28,"c":44.82,"v":264000},{"d":"2020-12-21","o":44.25,"h":44.55,"l":43.23,"c":43.35,"v":103700},{"d":"2020-12-22","o":43.39,"h":44.17,"l":43.11,"c":43.83,"v":85300},{"d":"2020-12-23","o":43.82,"h":44.59,"l":43.82,"c":44.24,"v":77000},{"d":"2020-12-24","o":44.45,"h":44.61,"l":44.12,"c":44.22,"v":28000},{"d":"2020-12-28","o":44.64,"h":44.99,"l":44.17,"c":44.77,"v":79900},{"d":"2020-12-29","o":44.94,"h":45.24,"l":44.1,"c":44.67,"v":86300},{"d":"2020-12-30","o":44.67,"h":45.29,"l":44.49,"c":44.85,"v":54400},{"d":"2020-12-31","o":44.8,"h":44.8,"l":44.02,"c":44.49,"v":61800},{"d":"2021-01-04","o":44.81,"h":45.17,"l":43.81,"c":44.18,"v":125700},{"d":"2021-01-05","o":44.4,"h":44.89,"l":43.78,"c":43.98,"v":87200},{"d":"2021-01-06","o":44.82,"h":47.68,"l":44.82,"c":46.69,"v":127000},{"d":"2021-01-07","o":46.99,"h":47.28,"l":46.25,"c":46.63,"v":75100},{"d":"2021-01-08","o":46.71,"h":46.75,"l":45.34,"c":45.94,"v":42700},{"d":"2021-01-11","o":45.27,"h":45.97,"l":45.11,"c":45.73,"v":47400},{"d":"2021-01-12","o":46.11,"h":47.23,"l":46.03,"c":47.19,"v":83100},{"d":"2021-01-13","o":47.25,"h":47.54,"l":46.28,"c":47,"v":117900},{"d":"2021-01-14","o":47.41,"h":47.72,"l":46.97,"c":47.03,"v":79100},{"d":"2021-01-15","o":46.3,"h":46.39,"l":45.78,"c":45.9,"v":61400},{"d":"2021-01-19","o":46.47,"h":46.47,"l":45.52,"c":45.63,"v":53700},{"d":"2021-01-20","o":45.64,"h":46.94,"l":44.67,"c":45.43,"v":57000},{"d":"2021-01-21","o":45.55,"h":46.17,"l":44.5,"c":44.53,"v":107400},{"d":"2021-01-22","o":44.35,"h":44.96,"l":44,"c":44.86,"v":86300},{"d":"2021-01-25","o":44.58,"h":44.58,"l":43.35,"c":44,"v":93200},{"d":"2021-01-26","o":44.34,"h":44.54,"l":43.29,"c":43.38,"v":52300},{"d":"2021-01-27","o":42.85,"h":43.34,"l":41.37,"c":43.05,"v":131600},{"d":"2021-01-28","o":43.41,"h":43.5,"l":42.83,"c":42.84,"v":99700},{"d":"2021-01-29","o":43.06,"h":43.9,"l":42.35,"c":43.23,"v":109000},{"d":"2021-02-01","o":43.44,"h":44.16,"l":42.84,"c":43.37,"v":89500},{"d":"2021-02-02","o":43.9,"h":44.18,"l":43.29,"c":44,"v":48700},{"d":"2021-02-03","o":44,"h":44.76,"l":43.51,"c":44.03,"v":78800},{"d":"2021-02-04","o":43.95,"h":44.88,"l":43.51,"c":44.71,"v":83800},{"d":"2021-02-05","o":45.02,"h":45.08,"l":44.25,"c":44.89,"v":73300},{"d":"2021-02-08","o":45.1,"h":46.24,"l":45.1,"c":46.09,"v":75200},{"d":"2021-02-09","o":46.09,"h":46.59,"l":45.63,"c":46,"v":47600},{"d":"2021-02-10","o":45.93,"h":46.05,"l":45.2,"c":45.21,"v":61700},{"d":"2021-02-11","o":45.21,"h":45.91,"l":44.63,"c":45,"v":90200},{"d":"2021-02-12","o":44.81,"h":45.18,"l":44.61,"c":44.87,"v":68600},{"d":"2021-02-16","o":45.37,"h":45.39,"l":44.29,"c":44.29,"v":80500},{"d":"2021-02-17","o":44.34,"h":46.44,"l":44.3,"c":46.04,"v":105100},{"d":"2021-02-18","o":45.88,"h":49.79,"l":45.76,"c":49.14,"v":173900},{"d":"2021-02-19","o":49.23,"h":49.49,"l":48.02,"c":48.5,"v":75500},{"d":"2021-02-22","o":48.68,"h":49.36,"l":48.19,"c":49.36,"v":131000},{"d":"2021-02-23","o":48.9,"h":49.95,"l":48.43,"c":49.45,"v":101600},{"d":"2021-02-24","o":49.91,"h":51.28,"l":49.66,"c":51.26,"v":132200},{"d":"2021-02-25","o":50.96,"h":51.95,"l":50.07,"c":50.87,"v":129300},{"d":"2021-02-26","o":50.73,"h":51.59,"l":49.77,"c":50.02,"v":95100},{"d":"2021-03-01","o":50.91,"h":52.48,"l":50.91,"c":52.24,"v":123300},{"d":"2021-03-02","o":51.95,"h":52.12,"l":51.22,"c":51.33,"v":193100},{"d":"2021-03-03","o":51.53,"h":52.49,"l":51.27,"c":51.68,"v":81100},{"d":"2021-03-04","o":51.72,"h":52.47,"l":48.79,"c":49.71,"v":90500},{"d":"2021-03-05","o":50.44,"h":51.15,"l":49.39,"c":50.93,"v":125200},{"d":"2021-03-08","o":51.21,"h":52.02,"l":50.65,"c":51.69,"v":82200},{"d":"2021-03-09","o":51.72,"h":52.35,"l":51.35,"c":51.71,"v":69200},{"d":"2021-03-10","o":52.05,"h":53.13,"l":51.88,"c":53.07,"v":73300},{"d":"2021-03-11","o":53.46,"h":53.94,"l":52.13,"c":53.74,"v":89800},{"d":"2021-03-12","o":53.78,"h":55.37,"l":53.72,"c":54.52,"v":98600},{"d":"2021-03-15","o":54.38,"h":54.4,"l":53,"c":53.53,"v":70100},{"d":"2021-03-16","o":53.42,"h":53.7,"l":52.07,"c":53.05,"v":67700},{"d":"2021-03-17","o":53.11,"h":53.11,"l":52.02,"c":52.86,"v":89300},{"d":"2021-03-18","o":52.69,"h":53.15,"l":51.72,"c":51.79,"v":78600},{"d":"2021-03-19","o":51.9,"h":52.87,"l":50.58,"c":52.67,"v":321300},{"d":"2021-03-22","o":52.75,"h":53.28,"l":52.01,"c":52.77,"v":74100},{"d":"2021-03-23","o":52.17,"h":52.45,"l":50.56,"c":50.92,"v":82700},{"d":"2021-03-24","o":51.47,"h":52.72,"l":50,"c":50.01,"v":108400},{"d":"2021-03-25","o":49.67,"h":50.9,"l":49.39,"c":50.71,"v":118800},{"d":"2021-03-26","o":51.11,"h":51.11,"l":49.83,"c":50.66,"v":59400},{"d":"2021-03-29","o":50.19,"h":51.41,"l":50.19,"c":51.11,"v":87300},{"d":"2021-03-30","o":50.98,"h":51.99,"l":50.74,"c":51.93,"v":68000},{"d":"2021-03-31","o":52.44,"h":55.48,"l":52.44,"c":53.35,"v":209600},{"d":"2021-04-01","o":54,"h":54.76,"l":53.37,"c":54.63,"v":88300},{"d":"2021-04-05","o":55.08,"h":55.99,"l":54.02,"c":54.59,"v":99700},{"d":"2021-04-06","o":54.73,"h":55.5,"l":53.97,"c":54.24,"v":67500},{"d":"2021-04-07","o":54.24,"h":54.24,"l":52.87,"c":53.37,"v":55600},{"d":"2021-04-08","o":53.57,"h":53.57,"l":52.27,"c":52.88,"v":102300},{"d":"2021-04-09","o":52.93,"h":53.75,"l":52.5,"c":53.56,"v":75300},{"d":"2021-04-12","o":53.62,"h":54.1,"l":52.72,"c":53.66,"v":54600},{"d":"2021-04-13","o":53.37,"h":54.09,"l":52.85,"c":53.65,"v":56700},{"d":"2021-04-14","o":53.5,"h":55.03,"l":53.1,"c":54.11,"v":59200},{"d":"2021-04-15","o":54.2,"h":54.96,"l":52.94,"c":53.27,"v":113700},{"d":"2021-04-16","o":53.79,"h":54.99,"l":53.32,"c":54.6,"v":97000},{"d":"2021-04-19","o":54.4,"h":54.59,"l":52.78,"c":52.88,"v":182100},{"d":"2021-04-20","o":52.77,"h":53.29,"l":52.13,"c":53.26,"v":170800},{"d":"2021-04-21","o":52.64,"h":53.23,"l":51.81,"c":52.35,"v":113000},{"d":"2021-04-22","o":52.29,"h":52.29,"l":50.68,"c":50.77,"v":81800},{"d":"2021-04-23","o":50.91,"h":51.47,"l":50.28,"c":50.75,"v":56200},{"d":"2021-04-26","o":51.33,"h":51.33,"l":49.84,"c":50.14,"v":59000},{"d":"2021-04-27","o":50.15,"h":50.15,"l":49.21,"c":49.44,"v":57600},{"d":"2021-04-28","o":49.49,"h":49.5,"l":48.7,"c":49.04,"v":37800},{"d":"2021-04-29","o":49.37,"h":49.69,"l":48.87,"c":49.62,"v":51200},{"d":"2021-04-30","o":49.29,"h":50.39,"l":49.19,"c":50.15,"v":80200},{"d":"2021-05-03","o":50.23,"h":51.55,"l":50.15,"c":51.16,"v":85000},{"d":"2021-05-04","o":50.9,"h":50.93,"l":49.99,"c":50.21,"v":44600},{"d":"2021-05-05","o":50.19,"h":50.19,"l":49.2,"c":49.68,"v":42200},{"d":"2021-05-06","o":49.87,"h":50.38,"l":49.73,"c":50.26,"v":37600},{"d":"2021-05-07","o":50.27,"h":50.54,"l":49.56,"c":50.28,"v":47700},{"d":"2021-05-10","o":50.14,"h":50.29,"l":49.01,"c":49.01,"v":36200},{"d":"2021-05-11","o":48.5,"h":49.02,"l":48.4,"c":48.59,"v":30900},{"d":"2021-05-12","o":48.55,"h":49.23,"l":47.02,"c":47.44,"v":63600},{"d":"2021-05-13","o":47.47,"h":48.79,"l":47.47,"c":48.58,"v":44700},{"d":"2021-05-14","o":48.94,"h":49.59,"l":48.78,"c":49.5,"v":37900},{"d":"2021-05-17","o":49.07,"h":49.46,"l":48.75,"c":49.36,"v":63600},{"d":"2021-05-18","o":49.45,"h":50.22,"l":49.01,"c":49.05,"v":43500},{"d":"2021-05-19","o":48.62,"h":48.66,"l":46.96,"c":48.56,"v":51900},{"d":"2021-05-20","o":48.36,"h":48.51,"l":47.8,"c":48.09,"v":34600},{"d":"2021-05-21","o":48.67,"h":48.98,"l":47.99,"c":48.32,"v":73600},{"d":"2021-05-24","o":48.5,"h":50.58,"l":48,"c":49.99,"v":101700},{"d":"2021-05-25","o":50.32,"h":50.32,"l":48.34,"c":48.35,"v":33900},{"d":"2021-05-26","o":48.5,"h":49.37,"l":47.71,"c":49.24,"v":46900},{"d":"2021-05-27","o":49.67,"h":50.44,"l":49.3,"c":49.68,"v":53200},{"d":"2021-05-28","o":49.7,"h":49.7,"l":48.77,"c":49.1,"v":23500},{"d":"2021-06-01","o":49.35,"h":49.88,"l":49.03,"c":49.54,"v":36800},{"d":"2021-06-02","o":49.82,"h":49.82,"l":48.6,"c":48.81,"v":81800},{"d":"2021-06-03","o":48.28,"h":49.11,"l":47.96,"c":48.52,"v":146300},{"d":"2021-06-04","o":48.89,"h":49.08,"l":48,"c":48.44,"v":160400},{"d":"2021-06-07","o":47.63,"h":49.4,"l":47.63,"c":48.81,"v":146900},{"d":"2021-06-08","o":48.65,"h":49.16,"l":47.79,"c":49.16,"v":153500},{"d":"2021-06-09","o":53.03,"h":53.54,"l":49.07,"c":49.19,"v":196300},{"d":"2021-06-10","o":49.46,"h":50.23,"l":48.47,"c":48.5,"v":97800},{"d":"2021-06-11","o":48.71,"h":49.25,"l":47.66,"c":48,"v":94400},{"d":"2021-06-14","o":48.15,"h":48.33,"l":47.87,"c":48.07,"v":39900},{"d":"2021-06-15","o":48.11,"h":48.41,"l":47.8,"c":47.92,"v":41300},{"d":"2021-06-16","o":47.77,"h":48.03,"l":47.51,"c":47.7,"v":64300},{"d":"2021-06-17","o":47.73,"h":48.05,"l":47.07,"c":47.23,"v":69700},{"d":"2021-06-18","o":46.77,"h":47.07,"l":45.76,"c":45.96,"v":98700},{"d":"2021-06-21","o":46.81,"h":47.01,"l":46.11,"c":46.16,"v":64000},{"d":"2021-06-22","o":46.09,"h":46.29,"l":45.5,"c":46.24,"v":50800},{"d":"2021-06-23","o":46.05,"h":47.4,"l":46.05,"c":46.73,"v":76200},{"d":"2021-06-24","o":47.14,"h":48.24,"l":47,"c":48.05,"v":115100},{"d":"2021-06-25","o":48.06,"h":48.59,"l":47.89,"c":47.92,"v":164600},{"d":"2021-06-28","o":47.92,"h":48.25,"l":47.35,"c":47.68,"v":47600},{"d":"2021-06-29","o":47.73,"h":48.07,"l":47.27,"c":47.32,"v":43600},{"d":"2021-06-30","o":47.21,"h":48.01,"l":47.2,"c":47.79,"v":40900},{"d":"2021-07-01","o":48.11,"h":48.23,"l":47.44,"c":47.58,"v":46500},{"d":"2021-07-02","o":47.8,"h":48.12,"l":47.4,"c":47.47,"v":64500},{"d":"2021-07-06","o":47.68,"h":47.68,"l":45.91,"c":46.42,"v":45800},{"d":"2021-07-07","o":46.28,"h":47.29,"l":46.28,"c":46.87,"v":34100},{"d":"2021-07-08","o":46.06,"h":47.13,"l":45.51,"c":45.66,"v":40900},{"d":"2021-07-09","o":46.18,"h":46.51,"l":46.08,"c":46.15,"v":36200},{"d":"2021-07-12","o":45.88,"h":46.56,"l":45.71,"c":46.44,"v":45700},{"d":"2021-07-13","o":46.07,"h":46.36,"l":45.36,"c":45.39,"v":47900},{"d":"2021-07-14","o":45.72,"h":47.48,"l":45.72,"c":46.4,"v":99500},{"d":"2021-07-15","o":46.11,"h":47.17,"l":45.87,"c":46.54,"v":133300},{"d":"2021-07-16","o":47.04,"h":47.05,"l":46,"c":46.26,"v":199600},{"d":"2021-07-19","o":45.46,"h":45.76,"l":44.5,"c":44.66,"v":91000},{"d":"2021-07-20","o":44.75,"h":46.07,"l":44.53,"c":45.15,"v":80300},{"d":"2021-07-21","o":45.07,"h":45.81,"l":44.47,"c":44.69,"v":47700},{"d":"2021-07-22","o":44.7,"h":44.85,"l":43.92,"c":44.01,"v":32300},{"d":"2021-07-23","o":44.21,"h":44.3,"l":43.81,"c":43.99,"v":24000},{"d":"2021-07-26","o":44.22,"h":44.5,"l":43.77,"c":43.95,"v":43000},{"d":"2021-07-27","o":43.55,"h":44.37,"l":43.48,"c":43.98,"v":43600},{"d":"2021-07-28","o":44.27,"h":44.9,"l":43.72,"c":44.58,"v":45100},{"d":"2021-07-29","o":44.82,"h":45.38,"l":44.75,"c":45,"v":48500},{"d":"2021-07-30","o":45.13,"h":45.42,"l":44.72,"c":44.95,"v":39800},{"d":"2021-08-02","o":45.05,"h":46.48,"l":44.64,"c":44.74,"v":48300},{"d":"2021-08-03","o":44.67,"h":45.3,"l":44.51,"c":45.29,"v":43300},{"d":"2021-08-04","o":44.8,"h":45.04,"l":44.04,"c":44.13,"v":33900},{"d":"2021-08-05","o":44.4,"h":45.33,"l":44.4,"c":44.76,"v":49800},{"d":"2021-08-06","o":45.09,"h":45.5,"l":44.6,"c":44.77,"v":43900},{"d":"2021-08-09","o":44.77,"h":44.77,"l":44.31,"c":44.52,"v":63500},{"d":"2021-08-10","o":44.39,"h":45.75,"l":44.39,"c":45.74,"v":35600},{"d":"2021-08-11","o":45.71,"h":46,"l":45.07,"c":45.96,"v":35200},{"d":"2021-08-12","o":45.94,"h":46.34,"l":45.74,"c":46.31,"v":35700},{"d":"2021-08-13","o":46.4,"h":46.4,"l":45.21,"c":45.39,"v":27400},{"d":"2021-08-16","o":45.3,"h":45.72,"l":44.76,"c":45.09,"v":30600},{"d":"2021-08-17","o":45.13,"h":45.44,"l":44.15,"c":45.3,"v":25500},{"d":"2021-08-18","o":45.15,"h":45.56,"l":44.32,"c":44.67,"v":19800},{"d":"2021-08-19","o":44.42,"h":44.99,"l":44.05,"c":44.85,"v":30600},{"d":"2021-08-20","o":44.73,"h":45.13,"l":44.31,"c":44.63,"v":90000},{"d":"2021-08-23","o":44.72,"h":45.66,"l":44.56,"c":45.38,"v":51300},{"d":"2021-08-24","o":45.77,"h":45.77,"l":44.89,"c":44.98,"v":28200},{"d":"2021-08-25","o":45.16,"h":45.35,"l":44.77,"c":45.07,"v":47500},{"d":"2021-08-26","o":45.04,"h":45.16,"l":44.56,"c":44.93,"v":37200},{"d":"2021-08-27","o":44.9,"h":45.7,"l":44.66,"c":45.47,"v":49200},{"d":"2021-08-30","o":45.81,"h":46.23,"l":44.95,"c":45.39,"v":55100},{"d":"2021-08-31","o":45.35,"h":46.3,"l":45.04,"c":46.3,"v":92700},{"d":"2021-09-01","o":46.3,"h":47.22,"l":45.65,"c":46.42,"v":81700},{"d":"2021-09-02","o":46.71,"h":47.37,"l":46.26,"c":47.03,"v":60300},{"d":"2021-09-03","o":47.19,"h":47.66,"l":46.71,"c":47.08,"v":48300},{"d":"2021-09-07","o":47.3,"h":48.04,"l":46.88,"c":47.18,"v":38000},{"d":"2021-09-08","o":48.1,"h":49.6,"l":47.17,"c":48.95,"v":86800},{"d":"2021-09-09","o":48.56,"h":48.56,"l":46.35,"c":46.58,"v":54600},{"d":"2021-09-10","o":47.34,"h":47.34,"l":44.69,"c":44.88,"v":102100},{"d":"2021-09-13","o":44.95,"h":45.49,"l":44.26,"c":44.34,"v":56900},{"d":"2021-09-14","o":44.44,"h":44.82,"l":42.97,"c":43.26,"v":64800},{"d":"2021-09-15","o":43.01,"h":43.94,"l":42.91,"c":43.67,"v":65300},{"d":"2021-09-16","o":43.68,"h":43.91,"l":43.01,"c":43.59,"v":51200},{"d":"2021-09-17","o":43.34,"h":44.28,"l":42.82,"c":43.93,"v":188500},{"d":"2021-09-20","o":43.41,"h":44.19,"l":43,"c":44.06,"v":63400},{"d":"2021-09-21","o":44.29,"h":44.85,"l":43.26,"c":43.9,"v":62300},{"d":"2021-09-22","o":44,"h":44.76,"l":43.35,"c":43.58,"v":67500},{"d":"2021-09-23","o":43.92,"h":44.6,"l":43.59,"c":43.96,"v":39800},{"d":"2021-09-24","o":44.07,"h":44.42,"l":43.65,"c":44.1,"v":40800},{"d":"2021-09-27","o":44.11,"h":45.31,"l":44.11,"c":44.77,"v":27400},{"d":"2021-09-28","o":44.56,"h":44.56,"l":44,"c":44.13,"v":42700},{"d":"2021-09-29","o":44.16,"h":44.38,"l":43.83,"c":44.28,"v":36100},{"d":"2021-09-30","o":44.19,"h":44.44,"l":43.55,"c":43.67,"v":67500},{"d":"2021-10-01","o":43.86,"h":44.97,"l":43,"c":44.62,"v":50200},{"d":"2021-10-04","o":44.4,"h":44.76,"l":43.73,"c":44.06,"v":89800},{"d":"2021-10-05","o":44.11,"h":44.92,"l":43.65,"c":44.29,"v":51000},{"d":"2021-10-06","o":43.85,"h":44.1,"l":43.43,"c":43.92,"v":33100},{"d":"2021-10-07","o":44.3,"h":44.5,"l":43.9,"c":44.21,"v":40300},{"d":"2021-10-08","o":44.04,"h":44.27,"l":43.5,"c":43.82,"v":56900},{"d":"2021-10-11","o":43.78,"h":44.24,"l":43.39,"c":43.68,"v":57800},{"d":"2021-10-12","o":43.62,"h":44.07,"l":43.55,"c":44.06,"v":58400},{"d":"2021-10-13","o":43.89,"h":44.2,"l":43.62,"c":43.7,"v":49100},{"d":"2021-10-14","o":43.9,"h":44.36,"l":43.9,"c":44,"v":42500},{"d":"2021-10-15","o":44.67,"h":44.67,"l":43.82,"c":44.36,"v":186300},{"d":"2021-10-18","o":44.36,"h":44.79,"l":44.05,"c":44.32,"v":39200},{"d":"2021-10-19","o":44.38,"h":44.64,"l":43.99,"c":44.55,"v":46000},{"d":"2021-10-20","o":44.13,"h":44.8,"l":43.58,"c":44.66,"v":32200},{"d":"2021-10-21","o":44.65,"h":44.7,"l":43.96,"c":44.34,"v":29600},{"d":"2021-10-22","o":44.35,"h":44.94,"l":44.01,"c":44.3,"v":84200},{"d":"2021-10-25","o":44.31,"h":44.39,"l":43.55,"c":43.64,"v":62900},{"d":"2021-10-26","o":43.79,"h":43.93,"l":43.11,"c":43.66,"v":67400},{"d":"2021-10-27","o":43.68,"h":43.68,"l":42.01,"c":42.08,"v":77700},{"d":"2021-10-28","o":42.16,"h":42.82,"l":41.82,"c":41.95,"v":78700},{"d":"2021-10-29","o":41.95,"h":42.04,"l":41.11,"c":41.26,"v":69800},{"d":"2021-11-01","o":41.41,"h":42.4,"l":41.41,"c":42.11,"v":85500},{"d":"2021-11-02","o":42.12,"h":43.03,"l":41.64,"c":42.76,"v":66300},{"d":"2021-11-03","o":42.6,"h":43.52,"l":42.55,"c":43.31,"v":47900},{"d":"2021-11-04","o":43.57,"h":43.98,"l":43.2,"c":43.98,"v":75600},{"d":"2021-11-05","o":44.26,"h":45.5,"l":44.21,"c":45.44,"v":57600},{"d":"2021-11-08","o":46.24,"h":46.24,"l":45.41,"c":45.6,"v":61800},{"d":"2021-11-09","o":45.77,"h":45.85,"l":45.28,"c":45.55,"v":88600},{"d":"2021-11-10","o":45.42,"h":45.98,"l":45.16,"c":45.32,"v":60800},{"d":"2021-11-11","o":45.24,"h":45.34,"l":44.67,"c":44.88,"v":142400},{"d":"2021-11-12","o":45.17,"h":45.4,"l":44.92,"c":45.15,"v":71600},{"d":"2021-11-15","o":45.24,"h":45.24,"l":44.42,"c":44.83,"v":53600},{"d":"2021-11-16","o":44.76,"h":44.85,"l":44.2,"c":44.62,"v":63300},{"d":"2021-11-17","o":44.38,"h":44.38,"l":43.48,"c":43.6,"v":69600},{"d":"2021-11-18","o":43.64,"h":44.01,"l":42.86,"c":42.97,"v":60800},{"d":"2021-11-19","o":42.57,"h":42.76,"l":42.15,"c":42.16,"v":84300},{"d":"2021-11-22","o":42.42,"h":42.72,"l":42.07,"c":42.35,"v":94700},{"d":"2021-11-23","o":42.53,"h":42.91,"l":42.17,"c":42.24,"v":49600},{"d":"2021-11-24","o":42.12,"h":42.25,"l":41.53,"c":41.6,"v":63600},{"d":"2021-11-26","o":40.65,"h":40.86,"l":40.02,"c":40.45,"v":47900},{"d":"2021-11-29","o":40.72,"h":40.72,"l":39.86,"c":40.02,"v":105600},{"d":"2021-11-30","o":39.66,"h":39.79,"l":39.07,"c":39.3,"v":127900},{"d":"2021-12-01","o":39.93,"h":40.16,"l":38.64,"c":38.69,"v":111900},{"d":"2021-12-02","o":38.86,"h":39.97,"l":38.57,"c":39.66,"v":139100},{"d":"2021-12-03","o":39.77,"h":40.58,"l":39.56,"c":40.48,"v":64300},{"d":"2021-12-06","o":40.98,"h":41.2,"l":40.41,"c":40.9,"v":61700},{"d":"2021-12-07","o":41.31,"h":41.55,"l":40.62,"c":40.81,"v":48400},{"d":"2021-12-08","o":40.72,"h":41.46,"l":40.03,"c":40.65,"v":47800},{"d":"2021-12-09","o":41.57,"h":41.6,"l":38.5,"c":38.51,"v":171200},{"d":"2021-12-10","o":38.8,"h":39.27,"l":37.48,"c":37.51,"v":90700},{"d":"2021-12-13","o":37.51,"h":37.51,"l":36.81,"c":36.85,"v":135600},{"d":"2021-12-14","o":37.05,"h":37.72,"l":36.97,"c":37.13,"v":152300},{"d":"2021-12-15","o":37.15,"h":37.58,"l":36.65,"c":37.33,"v":98000},{"d":"2021-12-16","o":37.67,"h":38.7,"l":37.5,"c":37.98,"v":129600},{"d":"2021-12-17","o":37.95,"h":38.05,"l":37.24,"c":37.6,"v":157500},{"d":"2021-12-20","o":37.1,"h":37.12,"l":36.6,"c":37.01,"v":125800},{"d":"2021-12-21","o":37.09,"h":38.24,"l":37.09,"c":37.57,"v":93700},{"d":"2021-12-22","o":37.18,"h":38.19,"l":37.18,"c":38.13,"v":58100},{"d":"2021-12-23","o":38.11,"h":38.57,"l":38.03,"c":38.17,"v":70000},{"d":"2021-12-27","o":38.05,"h":38.71,"l":37.36,"c":38.33,"v":103300},{"d":"2021-12-28","o":38.13,"h":38.72,"l":38.13,"c":38.48,"v":44700},{"d":"2021-12-29","o":38.5,"h":38.94,"l":38.16,"c":38.43,"v":50400},{"d":"2021-12-30","o":38.39,"h":38.64,"l":38.05,"c":38.29,"v":56400},{"d":"2021-12-31","o":38.44,"h":38.78,"l":38.15,"c":38.69,"v":74300},{"d":"2022-01-03","o":38.62,"h":39.42,"l":38.25,"c":39.37,"v":89200},{"d":"2022-01-04","o":39.48,"h":40.47,"l":39.48,"c":39.98,"v":63800},{"d":"2022-01-05","o":40.04,"h":40.61,"l":39.07,"c":39.12,"v":63900},{"d":"2022-01-06","o":39.43,"h":39.6,"l":38.84,"c":39.45,"v":58100},{"d":"2022-01-07","o":39.45,"h":39.55,"l":39.07,"c":39.26,"v":79800},{"d":"2022-01-10","o":39.29,"h":39.42,"l":38.86,"c":39.03,"v":45000},{"d":"2022-01-11","o":39.1,"h":39.42,"l":38.47,"c":39.35,"v":60700},{"d":"2022-01-12","o":39.24,"h":39.44,"l":38.75,"c":39.14,"v":88100},{"d":"2022-01-13","o":39.33,"h":39.86,"l":39.16,"c":39.29,"v":33200},{"d":"2022-01-14","o":39.01,"h":39.63,"l":38.8,"c":39.6,"v":67700},{"d":"2022-01-18","o":39.5,"h":39.61,"l":39.05,"c":39.23,"v":76600},{"d":"2022-01-19","o":39.39,"h":39.39,"l":38.04,"c":38.89,"v":144000},{"d":"2022-01-20","o":38.52,"h":38.84,"l":37.58,"c":37.78,"v":116200},{"d":"2022-01-21","o":37.69,"h":37.99,"l":37.28,"c":37.41,"v":112100},{"d":"2022-01-24","o":37.06,"h":38.22,"l":36.6,"c":38.07,"v":90500},{"d":"2022-01-25","o":38.22,"h":39.06,"l":37.83,"c":38.82,"v":151000},{"d":"2022-01-26","o":39.14,"h":39.52,"l":37.96,"c":38.44,"v":146200},{"d":"2022-01-27","o":38.62,"h":39.69,"l":38.43,"c":38.79,"v":138100},{"d":"2022-01-28","o":38.73,"h":39.38,"l":38.04,"c":39.26,"v":196000},{"d":"2022-01-31","o":38.94,"h":39.46,"l":37.02,"c":37.15,"v":427500},{"d":"2022-02-01","o":37.41,"h":38,"l":37.22,"c":37.95,"v":174400},{"d":"2022-02-02","o":37.95,"h":38.48,"l":37.5,"c":38.17,"v":87100},{"d":"2022-02-03","o":38.05,"h":38.82,"l":38.05,"c":38.22,"v":114600},{"d":"2022-02-04","o":38.06,"h":38.32,"l":37.2,"c":37.46,"v":109300},{"d":"2022-02-07","o":37.46,"h":38.4,"l":37.21,"c":38.25,"v":101800},{"d":"2022-02-08","o":38.22,"h":39.07,"l":38.11,"c":38.91,"v":117800},{"d":"2022-02-09","o":39.08,"h":39.25,"l":38.04,"c":38.15,"v":89200},{"d":"2022-02-10","o":37.75,"h":38.33,"l":37.41,"c":37.61,"v":86400},{"d":"2022-02-11","o":37.74,"h":38.39,"l":37.63,"c":38.17,"v":85500},{"d":"2022-02-14","o":38.27,"h":38.49,"l":37.75,"c":38.17,"v":94400},{"d":"2022-02-15","o":38.32,"h":38.75,"l":38,"c":38.13,"v":70300},{"d":"2022-02-16","o":38.05,"h":38.97,"l":38.05,"c":38.87,"v":74400},{"d":"2022-02-17","o":38.61,"h":38.88,"l":38.26,"c":38.74,"v":53900},{"d":"2022-02-18","o":38.53,"h":39.15,"l":38.17,"c":38.52,"v":88600},{"d":"2022-02-22","o":38.52,"h":38.54,"l":37.58,"c":37.75,"v":55700},{"d":"2022-02-23","o":37.98,"h":38.37,"l":37.59,"c":37.96,"v":90300},{"d":"2022-02-24","o":37.6,"h":38.97,"l":37.45,"c":38.86,"v":95100},{"d":"2022-02-25","o":38.72,"h":39.28,"l":38.37,"c":38.71,"v":71500},{"d":"2022-02-28","o":38.42,"h":39.22,"l":38.24,"c":38.89,"v":102300},{"d":"2022-03-01","o":38.8,"h":39.09,"l":38.03,"c":38.31,"v":77400},{"d":"2022-03-02","o":38.3,"h":39.56,"l":38.3,"c":39.39,"v":51400},{"d":"2022-03-03","o":39.63,"h":40.27,"l":39.52,"c":40.15,"v":91300},{"d":"2022-03-04","o":39.79,"h":40.44,"l":39.79,"c":40.25,"v":111400},{"d":"2022-03-07","o":40.53,"h":41.47,"l":40.4,"c":40.75,"v":50800},{"d":"2022-03-08","o":40.66,"h":41.14,"l":39.79,"c":40.39,"v":159400},{"d":"2022-03-09","o":40.31,"h":40.6,"l":40,"c":40.11,"v":43100},{"d":"2022-03-10","o":39.87,"h":41.06,"l":39.87,"c":40.95,"v":46100},{"d":"2022-03-11","o":41.09,"h":41.22,"l":40.48,"c":40.68,"v":57800},{"d":"2022-03-14","o":40.82,"h":40.82,"l":40.24,"c":40.38,"v":53400},{"d":"2022-03-15","o":40.43,"h":40.82,"l":39.75,"c":40.44,"v":92700},{"d":"2022-03-16","o":40.59,"h":40.75,"l":39.74,"c":40.12,"v":76000},{"d":"2022-03-17","o":39.89,"h":40.65,"l":39.62,"c":40.65,"v":76500},{"d":"2022-03-18","o":40.47,"h":41.01,"l":39.99,"c":40.48,"v":349100},{"d":"2022-03-21","o":40.68,"h":41.37,"l":40.16,"c":40.29,"v":95900},{"d":"2022-03-22","o":40.3,"h":40.48,"l":39.81,"c":40,"v":74400},{"d":"2022-03-23","o":39.84,"h":40.13,"l":39.66,"c":39.76,"v":72400},{"d":"2022-03-24","o":39.93,"h":40.12,"l":39.67,"c":39.88,"v":60900},{"d":"2022-03-25","o":39.98,"h":40.45,"l":39.75,"c":40.06,"v":116500},{"d":"2022-03-28","o":40,"h":40.25,"l":39.7,"c":40.07,"v":104600},{"d":"2022-03-29","o":39.97,"h":40.72,"l":39.78,"c":40.57,"v":145700},{"d":"2022-03-30","o":40.73,"h":41.11,"l":40.28,"c":40.32,"v":50400},{"d":"2022-03-31","o":40.31,"h":40.87,"l":40.31,"c":40.59,"v":69800},{"d":"2022-04-01","o":40.4,"h":40.86,"l":39.98,"c":40.43,"v":72600},{"d":"2022-04-04","o":40.42,"h":40.53,"l":39.6,"c":40.29,"v":50200},{"d":"2022-04-05","o":40.13,"h":40.28,"l":39.55,"c":39.72,"v":69300},{"d":"2022-04-06","o":39.48,"h":39.86,"l":39.21,"c":39.49,"v":61300},{"d":"2022-04-07","o":39.49,"h":40.12,"l":39.42,"c":40.09,"v":52200},{"d":"2022-04-08","o":39.98,"h":40.27,"l":39.85,"c":39.96,"v":62500},{"d":"2022-04-11","o":39.93,"h":40.12,"l":39.51,"c":39.62,"v":33000},{"d":"2022-04-12","o":39.96,"h":40.18,"l":39.49,"c":39.81,"v":76000},{"d":"2022-04-13","o":40.03,"h":40.04,"l":39.24,"c":39.69,"v":67300},{"d":"2022-04-14","o":39.95,"h":39.99,"l":36.81,"c":36.99,"v":204700},{"d":"2022-04-18","o":36.78,"h":37.15,"l":36.47,"c":36.9,"v":86800},{"d":"2022-04-19","o":36.95,"h":37.73,"l":36.71,"c":37.17,"v":103200},{"d":"2022-04-20","o":37.13,"h":37.68,"l":36.9,"c":36.99,"v":246200},{"d":"2022-04-21","o":37.29,"h":37.37,"l":36.61,"c":36.91,"v":101200},{"d":"2022-04-22","o":36.67,"h":37.27,"l":36.67,"c":36.85,"v":102600},{"d":"2022-04-25","o":36.92,"h":37.18,"l":36.38,"c":36.95,"v":109100},{"d":"2022-04-26","o":36.86,"h":37.08,"l":36.29,"c":36.36,"v":117100},{"d":"2022-04-27","o":36.66,"h":37.13,"l":36.05,"c":36.48,"v":110200},{"d":"2022-04-28","o":36.69,"h":37.21,"l":36.1,"c":36.95,"v":96900},{"d":"2022-04-29","o":36.95,"h":37.2,"l":36.67,"c":36.78,"v":104600},{"d":"2022-05-02","o":36.76,"h":37.21,"l":35.63,"c":35.81,"v":145000},{"d":"2022-05-03","o":35.68,"h":36.35,"l":35.6,"c":36.08,"v":255900},{"d":"2022-05-04","o":36.24,"h":37.8,"l":36.11,"c":37.69,"v":146800},{"d":"2022-05-05","o":37.52,"h":37.52,"l":36.52,"c":36.89,"v":87400},{"d":"2022-05-06","o":36.88,"h":37.08,"l":36.44,"c":36.93,"v":120200},{"d":"2022-05-09","o":36.74,"h":36.84,"l":35.71,"c":35.9,"v":129500},{"d":"2022-05-10","o":36.17,"h":36.88,"l":35.86,"c":35.92,"v":139900},{"d":"2022-05-11","o":36.16,"h":36.5,"l":35.56,"c":35.66,"v":93900},{"d":"2022-05-12","o":35.77,"h":36.01,"l":35.42,"c":35.86,"v":73600},{"d":"2022-05-13","o":36.08,"h":36.93,"l":36.04,"c":36.66,"v":96900},{"d":"2022-05-16","o":36.67,"h":37.06,"l":36.45,"c":36.9,"v":76600},{"d":"2022-05-17","o":37.11,"h":37.9,"l":37.11,"c":37.62,"v":68600},{"d":"2022-05-18","o":37.53,"h":39.01,"l":37.53,"c":38.19,"v":134400},{"d":"2022-05-19","o":37.91,"h":38.92,"l":37.85,"c":38.47,"v":117500},{"d":"2022-05-20","o":38.57,"h":38.86,"l":38.01,"c":38.59,"v":85800},{"d":"2022-05-23","o":38.64,"h":39.55,"l":38.64,"c":38.91,"v":78300},{"d":"2022-05-24","o":38.97,"h":39.86,"l":38.87,"c":39.72,"v":116800},{"d":"2022-05-25","o":39.75,"h":40.32,"l":39.74,"c":40.23,"v":104000},{"d":"2022-05-26","o":40.27,"h":40.74,"l":40.24,"c":40.49,"v":55900},{"d":"2022-05-27","o":40.57,"h":41.25,"l":40.47,"c":40.84,"v":61900},{"d":"2022-05-31","o":40.6,"h":40.97,"l":39.94,"c":39.99,"v":200000},{"d":"2022-06-01","o":40.23,"h":40.45,"l":39.77,"c":40.16,"v":74300},{"d":"2022-06-02","o":40.51,"h":40.83,"l":40.05,"c":40.6,"v":88600},{"d":"2022-06-03","o":40.93,"h":41.29,"l":40.3,"c":41.08,"v":81600},{"d":"2022-06-06","o":41.42,"h":41.42,"l":40.47,"c":40.88,"v":80900},{"d":"2022-06-07","o":40.45,"h":41.02,"l":40.43,"c":40.72,"v":67100},{"d":"2022-06-08","o":41.67,"h":42,"l":40.75,"c":41.19,"v":137200},{"d":"2022-06-09","o":41.69,"h":42.15,"l":40.45,"c":41.47,"v":123100},{"d":"2022-06-10","o":40.89,"h":40.98,"l":37.92,"c":38.08,"v":104100},{"d":"2022-06-13","o":37.73,"h":39.05,"l":37.38,"c":38.14,"v":173700},{"d":"2022-06-14","o":37.86,"h":38.24,"l":37.83,"c":37.97,"v":100700},{"d":"2022-06-15","o":38.38,"h":38.92,"l":37.93,"c":38.25,"v":90300},{"d":"2022-06-16","o":37.95,"h":37.95,"l":36.67,"c":36.8,"v":136100},{"d":"2022-06-17","o":37.09,"h":37.63,"l":36.53,"c":37.19,"v":158700},{"d":"2022-06-21","o":37.21,"h":38.39,"l":37.15,"c":37.87,"v":127900},{"d":"2022-06-22","o":37.59,"h":38.6,"l":37.59,"c":38.17,"v":87300},{"d":"2022-06-23","o":38,"h":38.38,"l":37.6,"c":38.25,"v":89300},{"d":"2022-06-24","o":38.28,"h":38.73,"l":38.18,"c":38.34,"v":234600},{"d":"2022-06-27","o":38.53,"h":39.25,"l":38.51,"c":38.68,"v":69600},{"d":"2022-06-28","o":38.63,"h":39.08,"l":37.81,"c":37.9,"v":75700},{"d":"2022-06-29","o":37.76,"h":37.76,"l":36.98,"c":37.49,"v":66300},{"d":"2022-06-30","o":37.14,"h":37.65,"l":36.78,"c":37.32,"v":77300},{"d":"2022-07-01","o":37.21,"h":38.06,"l":36.58,"c":37.89,"v":73400},{"d":"2022-07-05","o":37.64,"h":37.64,"l":36.36,"c":37.18,"v":79100},{"d":"2022-07-06","o":37.2,"h":37.2,"l":36.35,"c":36.61,"v":65200},{"d":"2022-07-07","o":36.91,"h":37.35,"l":36.44,"c":36.78,"v":44700},{"d":"2022-07-08","o":36.96,"h":36.96,"l":36.26,"c":36.59,"v":51000},{"d":"2022-07-11","o":36.53,"h":37,"l":35.78,"c":35.9,"v":52300},{"d":"2022-07-12","o":35.99,"h":36.39,"l":35.4,"c":35.52,"v":88300},{"d":"2022-07-13","o":35.24,"h":35.75,"l":35.01,"c":35.06,"v":68900},{"d":"2022-07-14","o":35,"h":35.01,"l":34.22,"c":34.81,"v":71100},{"d":"2022-07-15","o":35.3,"h":35.65,"l":34.62,"c":35.39,"v":91100},{"d":"2022-07-18","o":35.52,"h":35.93,"l":34.76,"c":34.85,"v":63000},{"d":"2022-07-19","o":35.29,"h":36.12,"l":35.29,"c":36.04,"v":76000},{"d":"2022-07-20","o":35.52,"h":36.04,"l":35.38,"c":35.95,"v":52000},{"d":"2022-07-21","o":35.38,"h":36.24,"l":35.08,"c":36.21,"v":54900},{"d":"2022-07-22","o":36.12,"h":36.85,"l":35.82,"c":36.15,"v":69800},{"d":"2022-07-25","o":36.14,"h":36.36,"l":35.85,"c":35.98,"v":41800},{"d":"2022-07-26","o":35.75,"h":36.45,"l":35.75,"c":36.1,"v":52400},{"d":"2022-07-27","o":36.39,"h":36.83,"l":36.1,"c":36.77,"v":77300},{"d":"2022-07-28","o":36.95,"h":37.22,"l":36.76,"c":37.12,"v":40000},{"d":"2022-07-29","o":36.99,"h":37.5,"l":36.95,"c":37.16,"v":44400},{"d":"2022-08-01","o":37.19,"h":37.69,"l":36.63,"c":37.44,"v":64100},{"d":"2022-08-02","o":37.5,"h":37.5,"l":36.35,"c":36.42,"v":46300},{"d":"2022-08-03","o":36.47,"h":37.12,"l":35.97,"c":36.55,"v":52900},{"d":"2022-08-04","o":36.55,"h":36.65,"l":35.16,"c":35.27,"v":88200},{"d":"2022-08-05","o":35.21,"h":35.62,"l":35.12,"c":35.61,"v":41600},{"d":"2022-08-08","o":35.54,"h":36.23,"l":35.54,"c":36.13,"v":45900},{"d":"2022-08-09","o":36.04,"h":36.04,"l":35.13,"c":35.7,"v":68700},{"d":"2022-08-10","o":36.2,"h":36.34,"l":35.98,"c":36.24,"v":31900},{"d":"2022-08-11","o":36.42,"h":37.15,"l":36.42,"c":36.88,"v":42100},{"d":"2022-08-12","o":36.89,"h":37.57,"l":36.63,"c":37.42,"v":45400},{"d":"2022-08-15","o":37.07,"h":37.92,"l":36.85,"c":37.77,"v":52600},{"d":"2022-08-16","o":37.55,"h":38.03,"l":37.47,"c":37.75,"v":43600},{"d":"2022-08-17","o":37.43,"h":37.44,"l":37.08,"c":37.32,"v":71100},{"d":"2022-08-18","o":37.53,"h":37.92,"l":37.09,"c":37.92,"v":69400},{"d":"2022-08-19","o":37.68,"h":37.86,"l":37.19,"c":37.33,"v":98200},{"d":"2022-08-22","o":37.1,"h":37.1,"l":36.6,"c":36.78,"v":60900},{"d":"2022-08-23","o":36.93,"h":37.08,"l":36.26,"c":36.42,"v":50400},{"d":"2022-08-24","o":36.66,"h":36.66,"l":36.19,"c":36.39,"v":32000},{"d":"2022-08-25","o":36.52,"h":36.78,"l":36.43,"c":36.68,"v":43300},{"d":"2022-08-26","o":36.48,"h":36.48,"l":35.54,"c":35.55,"v":59700},{"d":"2022-08-29","o":35.2,"h":35.39,"l":34.95,"c":34.98,"v":38200},{"d":"2022-08-30","o":35.21,"h":35.33,"l":34.35,"c":34.81,"v":60400},{"d":"2022-08-31","o":34.99,"h":35.19,"l":34.5,"c":34.59,"v":96600},{"d":"2022-09-01","o":34.5,"h":34.96,"l":33.86,"c":34.02,"v":61900},{"d":"2022-09-02","o":34,"h":34.04,"l":32.55,"c":32.72,"v":73300},{"d":"2022-09-06","o":32.61,"h":32.69,"l":32.01,"c":32.28,"v":94300},{"d":"2022-09-07","o":32.51,"h":33.16,"l":32.03,"c":32.95,"v":68200},{"d":"2022-09-08","o":32.67,"h":32.76,"l":32.2,"c":32.44,"v":68100},{"d":"2022-09-09","o":33.44,"h":35.57,"l":33.44,"c":34.7,"v":116300},{"d":"2022-09-12","o":34.57,"h":35.03,"l":34.5,"c":34.77,"v":67100},{"d":"2022-09-13","o":34.25,"h":34.73,"l":34.19,"c":34.37,"v":83900},{"d":"2022-09-14","o":34.12,"h":34.5,"l":33.7,"c":34.21,"v":102300},{"d":"2022-09-15","o":33.93,"h":34.31,"l":33.56,"c":33.79,"v":86000},{"d":"2022-09-16","o":33.53,"h":33.53,"l":32.74,"c":33,"v":295700},{"d":"2022-09-19","o":32.67,"h":33.77,"l":32.67,"c":33.7,"v":103300},{"d":"2022-09-20","o":33.42,"h":33.42,"l":32.56,"c":32.64,"v":106000},{"d":"2022-09-21","o":32.91,"h":33.24,"l":32.37,"c":32.77,"v":118600},{"d":"2022-09-22","o":33.04,"h":33.04,"l":32.27,"c":32.75,"v":88300},{"d":"2022-09-23","o":32.65,"h":32.65,"l":31.62,"c":31.96,"v":112100},{"d":"2022-09-26","o":32.01,"h":32.31,"l":31.62,"c":31.89,"v":90500},{"d":"2022-09-27","o":31.91,"h":32.26,"l":31.26,"c":31.93,"v":106800},{"d":"2022-09-28","o":32.25,"h":33.03,"l":32.21,"c":32.77,"v":80300},{"d":"2022-09-29","o":32.42,"h":32.42,"l":31.59,"c":32.31,"v":75000},{"d":"2022-09-30","o":32.11,"h":33.2,"l":32.11,"c":32.17,"v":115600},{"d":"2022-10-03","o":32.53,"h":33.37,"l":32.31,"c":33.09,"v":136600},{"d":"2022-10-04","o":33.35,"h":34.18,"l":33.35,"c":33.73,"v":122300},{"d":"2022-10-05","o":33.55,"h":33.62,"l":32.83,"c":32.94,"v":77900},{"d":"2022-10-06","o":32.93,"h":33.1,"l":32.3,"c":33.01,"v":89900},{"d":"2022-10-07","o":33.01,"h":33.01,"l":31.9,"c":32.03,"v":62800},{"d":"2022-10-10","o":32.36,"h":32.47,"l":31.73,"c":32,"v":107500},{"d":"2022-10-11","o":32.06,"h":32.81,"l":31.74,"c":32.33,"v":72600},{"d":"2022-10-12","o":32.14,"h":32.39,"l":31.84,"c":32.04,"v":68000},{"d":"2022-10-13","o":31.75,"h":33.26,"l":31.66,"c":33.16,"v":79100},{"d":"2022-10-14","o":33.51,"h":33.51,"l":32.53,"c":32.68,"v":74000},{"d":"2022-10-17","o":33.21,"h":33.48,"l":32.91,"c":33.19,"v":87800},{"d":"2022-10-18","o":33.47,"h":34.69,"l":33.41,"c":33.57,"v":64000},{"d":"2022-10-19","o":33.21,"h":33.72,"l":32.79,"c":33.48,"v":74100},{"d":"2022-10-20","o":33.21,"h":33.26,"l":31.64,"c":31.78,"v":65400},{"d":"2022-10-21","o":31.89,"h":32.53,"l":31.73,"c":32.33,"v":48900},{"d":"2022-10-24","o":32.53,"h":33.26,"l":32.25,"c":33.14,"v":39600},{"d":"2022-10-25","o":33.23,"h":33.64,"l":33.08,"c":33.32,"v":59600},{"d":"2022-10-26","o":33.6,"h":34.16,"l":32.86,"c":33.88,"v":60800},{"d":"2022-10-27","o":34.03,"h":34.59,"l":33.69,"c":33.8,"v":44100},{"d":"2022-10-28","o":34.04,"h":35.18,"l":33.98,"c":34.89,"v":68700},{"d":"2022-10-31","o":34.55,"h":34.95,"l":34.27,"c":34.67,"v":54200},{"d":"2022-11-01","o":34.77,"h":35.24,"l":34.4,"c":34.62,"v":56500},{"d":"2022-11-02","o":34.43,"h":35.48,"l":34.05,"c":34.11,"v":37300},{"d":"2022-11-03","o":34,"h":34.07,"l":33.7,"c":33.7,"v":26200},{"d":"2022-11-04","o":34,"h":34.29,"l":33.42,"c":34.16,"v":35100},{"d":"2022-11-07","o":34.27,"h":34.7,"l":34.03,"c":34.47,"v":37300},{"d":"2022-11-08","o":34.47,"h":34.79,"l":33.9,"c":34.33,"v":34700},{"d":"2022-11-09","o":34.39,"h":35.63,"l":34.17,"c":35.33,"v":113300},{"d":"2022-11-10","o":36.41,"h":37.41,"l":36.26,"c":37.13,"v":76300},{"d":"2022-11-11","o":37.12,"h":37.34,"l":36.81,"c":37.06,"v":46700},{"d":"2022-11-14","o":36.81,"h":37.24,"l":36.32,"c":36.32,"v":37100},{"d":"2022-11-15","o":36.73,"h":37.05,"l":36.54,"c":37,"v":44900},{"d":"2022-11-16","o":36.99,"h":37.37,"l":36.31,"c":36.38,"v":50300},{"d":"2022-11-17","o":35.9,"h":36.4,"l":35.21,"c":36.31,"v":32900},{"d":"2022-11-18","o":36.9,"h":36.93,"l":35.93,"c":36.78,"v":44500},{"d":"2022-11-21","o":36.63,"h":36.78,"l":36.25,"c":36.71,"v":31100},{"d":"2022-11-22","o":36.75,"h":37.14,"l":36.61,"c":36.99,"v":30900},{"d":"2022-11-23","o":37.03,"h":37.48,"l":36.67,"c":37.38,"v":35000},{"d":"2022-11-25","o":37.18,"h":37.64,"l":36.32,"c":37.28,"v":12900},{"d":"2022-11-28","o":36.97,"h":37.32,"l":36.63,"c":37.09,"v":39900},{"d":"2022-11-29","o":36.98,"h":37.4,"l":36.9,"c":37.32,"v":36300},{"d":"2022-11-30","o":37.26,"h":38.03,"l":36.67,"c":37.95,"v":86900},{"d":"2022-12-01","o":38.07,"h":38.07,"l":37.35,"c":37.75,"v":28500},{"d":"2022-12-02","o":37.56,"h":38.2,"l":37.08,"c":38.06,"v":29400},{"d":"2022-12-05","o":37.35,"h":37.73,"l":37.03,"c":37.62,"v":52200},{"d":"2022-12-06","o":37.71,"h":37.92,"l":37.41,"c":37.85,"v":55000},{"d":"2022-12-07","o":37.67,"h":37.87,"l":37.21,"c":37.25,"v":35500},{"d":"2022-12-08","o":35.74,"h":35.74,"l":32.98,"c":34.34,"v":256500},{"d":"2022-12-09","o":34.1,"h":35.58,"l":33.73,"c":34.29,"v":90200},{"d":"2022-12-12","o":34.07,"h":35,"l":33.85,"c":34.85,"v":67300},{"d":"2022-12-13","o":35.75,"h":37.49,"l":35.22,"c":35.58,"v":129400},{"d":"2022-12-14","o":35.33,"h":35.88,"l":35.15,"c":35.48,"v":49800},{"d":"2022-12-15","o":35.86,"h":37.87,"l":35.64,"c":36.66,"v":127600},{"d":"2022-12-16","o":36.02,"h":36.45,"l":35.12,"c":35.72,"v":173300},{"d":"2022-12-19","o":36.02,"h":36.29,"l":35.71,"c":35.88,"v":79800},{"d":"2022-12-20","o":35.68,"h":35.74,"l":35.25,"c":35.34,"v":47800},{"d":"2022-12-21","o":35.71,"h":36.6,"l":35.41,"c":36.39,"v":89200},{"d":"2022-12-22","o":36.18,"h":36.69,"l":35.68,"c":36.09,"v":70600},{"d":"2022-12-23","o":36.01,"h":36.97,"l":36.01,"c":36.43,"v":56300},{"d":"2022-12-27","o":36.52,"h":36.89,"l":36.2,"c":36.79,"v":70800},{"d":"2022-12-28","o":36.88,"h":37.23,"l":36.01,"c":36.01,"v":67200},{"d":"2022-12-29","o":36.12,"h":36.97,"l":36.12,"c":36.85,"v":51200},{"d":"2022-12-30","o":36.73,"h":37.06,"l":36.51,"c":36.88,"v":48800},{"d":"2023-01-03","o":36.83,"h":37.3,"l":36.61,"c":36.71,"v":60600},{"d":"2023-01-04","o":37.05,"h":37.05,"l":36.43,"c":36.76,"v":42800},{"d":"2023-01-05","o":36.51,"h":36.67,"l":36.11,"c":36.44,"v":49100},{"d":"2023-01-06","o":36.91,"h":37.29,"l":36.8,"c":36.98,"v":68200},{"d":"2023-01-09","o":37.07,"h":37.32,"l":36.78,"c":36.85,"v":57500},{"d":"2023-01-10","o":36.97,"h":37.65,"l":36.7,"c":37.61,"v":50200},{"d":"2023-01-11","o":37.75,"h":38.97,"l":37.75,"c":38.77,"v":62500},{"d":"2023-01-12","o":39.02,"h":39.51,"l":38.75,"c":39.03,"v":58000},{"d":"2023-01-13","o":39.18,"h":39.2,"l":38.21,"c":38.65,"v":47900},{"d":"2023-01-17","o":38.62,"h":39.37,"l":38.58,"c":38.8,"v":78800},{"d":"2023-01-18","o":38.95,"h":39.04,"l":37.52,"c":37.57,"v":67500},{"d":"2023-01-19","o":37.08,"h":37.64,"l":36.56,"c":37.43,"v":69900},{"d":"2023-01-20","o":37.73,"h":38.3,"l":36.75,"c":38.03,"v":117600},{"d":"2023-01-23","o":38.21,"h":38.68,"l":37.75,"c":38.47,"v":86500},{"d":"2023-01-24","o":38.26,"h":38.71,"l":38.13,"c":38.3,"v":55500},{"d":"2023-01-25","o":38.35,"h":38.35,"l":37.87,"c":37.9,"v":62300},{"d":"2023-01-26","o":38.07,"h":38.38,"l":37.81,"c":38.35,"v":42800},{"d":"2023-01-27","o":38.37,"h":38.59,"l":37.96,"c":38.24,"v":66900},{"d":"2023-01-30","o":38.18,"h":38.51,"l":38,"c":38.05,"v":31000},{"d":"2023-01-31","o":38.19,"h":39.08,"l":38.19,"c":38.99,"v":73400},{"d":"2023-02-01","o":39.19,"h":39.51,"l":38.59,"c":38.93,"v":57100},{"d":"2023-02-02","o":39.18,"h":40.4,"l":38.83,"c":40.4,"v":86800},{"d":"2023-02-03","o":40.25,"h":41.04,"l":40.25,"c":41.04,"v":71900},{"d":"2023-02-06","o":40.83,"h":41.31,"l":40.44,"c":40.65,"v":44700},{"d":"2023-02-07","o":40.42,"h":40.75,"l":39.97,"c":40.38,"v":35100},{"d":"2023-02-08","o":40.2,"h":40.29,"l":39.47,"c":39.5,"v":37400},{"d":"2023-02-09","o":39.56,"h":39.9,"l":38.95,"c":39.02,"v":64100},{"d":"2023-02-10","o":39.02,"h":39.45,"l":39.02,"c":39.28,"v":42000},{"d":"2023-02-13","o":39.29,"h":39.87,"l":39.04,"c":39.41,"v":41600},{"d":"2023-02-14","o":39.27,"h":39.86,"l":38.72,"c":38.86,"v":60500},{"d":"2023-02-15","o":38.71,"h":39.82,"l":38.59,"c":39.65,"v":38600},{"d":"2023-02-16","o":39.39,"h":40.15,"l":39.35,"c":39.63,"v":58800},{"d":"2023-02-17","o":39.84,"h":39.95,"l":39.34,"c":39.88,"v":56700},{"d":"2023-02-21","o":39.55,"h":40.1,"l":39.23,"c":39.42,"v":77800},{"d":"2023-02-22","o":39.17,"h":39.88,"l":39.04,"c":39.68,"v":53600},{"d":"2023-02-23","o":39.99,"h":40.56,"l":39.46,"c":39.97,"v":45100},{"d":"2023-02-24","o":39.55,"h":39.8,"l":39.19,"c":39.44,"v":59600},{"d":"2023-02-27","o":39.7,"h":39.84,"l":38.65,"c":38.7,"v":60300},{"d":"2023-02-28","o":38.81,"h":39.51,"l":38.78,"c":38.86,"v":78500},{"d":"2023-03-01","o":38.89,"h":39.32,"l":38.5,"c":39.21,"v":66200},{"d":"2023-03-02","o":38.85,"h":39.4,"l":38.78,"c":39.31,"v":53300},{"d":"2023-03-03","o":39.56,"h":40.36,"l":39.52,"c":39.93,"v":62700},{"d":"2023-03-06","o":40.02,"h":40.1,"l":38.96,"c":39.34,"v":87500},{"d":"2023-03-07","o":39.43,"h":39.87,"l":39.23,"c":39.77,"v":52000},{"d":"2023-03-08","o":39.86,"h":40.18,"l":39.4,"c":40.04,"v":64500},{"d":"2023-03-09","o":40.2,"h":41.97,"l":39.97,"c":41.36,"v":212200},{"d":"2023-03-10","o":41.48,"h":43.5,"l":41.38,"c":41.91,"v":297200},{"d":"2023-03-13","o":41.51,"h":42,"l":39.86,"c":40.57,"v":99400},{"d":"2023-03-14","o":41.21,"h":41.93,"l":40.61,"c":41.02,"v":79100},{"d":"2023-03-15","o":40.44,"h":40.49,"l":39.24,"c":40.29,"v":76500},{"d":"2023-03-16","o":39.83,"h":40.98,"l":39.53,"c":40.76,"v":62300},{"d":"2023-03-17","o":40.61,"h":40.61,"l":39.5,"c":39.67,"v":160900},{"d":"2023-03-20","o":40.08,"h":41,"l":40.03,"c":40.61,"v":62600},{"d":"2023-03-21","o":41.02,"h":41.41,"l":40.63,"c":40.96,"v":49000},{"d":"2023-03-22","o":40.87,"h":41.13,"l":39.97,"c":40.02,"v":53200},{"d":"2023-03-23","o":40.11,"h":40.42,"l":39.25,"c":39.59,"v":37900},{"d":"2023-03-24","o":39.37,"h":39.95,"l":39.05,"c":39.74,"v":39000},{"d":"2023-03-27","o":39.98,"h":40.32,"l":39.61,"c":39.99,"v":36500},{"d":"2023-03-28","o":39.85,"h":40.3,"l":39.67,"c":39.75,"v":37300},{"d":"2023-03-29","o":39.99,"h":40.08,"l":39.41,"c":39.94,"v":28700},{"d":"2023-03-30","o":40.15,"h":40.3,"l":39.63,"c":39.89,"v":37500},{"d":"2023-03-31","o":40.08,"h":40.58,"l":39.81,"c":40.47,"v":76300},{"d":"2023-04-03","o":40.59,"h":41.03,"l":40.28,"c":40.96,"v":44500},{"d":"2023-04-04","o":41.17,"h":41.17,"l":39.65,"c":39.9,"v":60000},{"d":"2023-04-05","o":39.62,"h":39.63,"l":38.71,"c":39.18,"v":39800},{"d":"2023-04-06","o":39.35,"h":39.58,"l":38.3,"c":38.45,"v":47400},{"d":"2023-04-10","o":38.1,"h":39.05,"l":38.1,"c":38.56,"v":52700},{"d":"2023-04-11","o":38.43,"h":39.12,"l":38.14,"c":38.84,"v":49300},{"d":"2023-04-12","o":39.05,"h":39.22,"l":38.62,"c":39.01,"v":74500},{"d":"2023-04-13","o":39.52,"h":41.41,"l":38.41,"c":39.42,"v":130300},{"d":"2023-04-14","o":39.41,"h":40.34,"l":38.83,"c":38.95,"v":64400},{"d":"2023-04-17","o":39.42,"h":39.95,"l":38.68,"c":39.47,"v":76900},{"d":"2023-04-18","o":39.58,"h":39.95,"l":39.01,"c":39.2,"v":62400},{"d":"2023-04-19","o":39,"h":39.03,"l":38.17,"c":38.24,"v":104500},{"d":"2023-04-20","o":38.21,"h":39.13,"l":38.03,"c":39.05,"v":87400},{"d":"2023-04-21","o":39.17,"h":40.54,"l":39.14,"c":39.86,"v":141300},{"d":"2023-04-24","o":40.07,"h":40.5,"l":39.75,"c":40.23,"v":66400},{"d":"2023-04-25","o":40.06,"h":40.23,"l":39.76,"c":39.94,"v":62600},{"d":"2023-04-26","o":39.78,"h":40.07,"l":39.22,"c":39.33,"v":73600},{"d":"2023-04-27","o":39.42,"h":39.85,"l":39.17,"c":39.33,"v":45200},{"d":"2023-04-28","o":39.47,"h":40.41,"l":39.47,"c":40.23,"v":49400},{"d":"2023-05-01","o":40.29,"h":40.73,"l":40.23,"c":40.61,"v":51900},{"d":"2023-05-02","o":40.69,"h":41.59,"l":40.15,"c":41.5,"v":131800},{"d":"2023-05-03","o":41.63,"h":42,"l":40.64,"c":40.64,"v":61500},{"d":"2023-05-04","o":40.52,"h":40.52,"l":39.58,"c":39.85,"v":43200},{"d":"2023-05-05","o":40.25,"h":41.07,"l":40.16,"c":40.82,"v":54600},{"d":"2023-05-08","o":40.97,"h":41.18,"l":40,"c":40.19,"v":43600},{"d":"2023-05-09","o":40.08,"h":40.55,"l":39.87,"c":40.41,"v":31400},{"d":"2023-05-10","o":40.69,"h":40.98,"l":40.13,"c":40.98,"v":50900},{"d":"2023-05-11","o":40.79,"h":41.26,"l":40.53,"c":41.23,"v":39500},{"d":"2023-05-12","o":41.18,"h":41.73,"l":41.01,"c":41.7,"v":52100},{"d":"2023-05-15","o":41.73,"h":42.45,"l":41.25,"c":42.36,"v":42700},{"d":"2023-05-16","o":42.06,"h":43.07,"l":41.66,"c":42.92,"v":79300},{"d":"2023-05-17","o":43.05,"h":43.16,"l":41.97,"c":42.26,"v":69700},{"d":"2023-05-18","o":42.17,"h":42.17,"l":41.5,"c":41.74,"v":49600},{"d":"2023-05-19","o":41.99,"h":42.08,"l":41.22,"c":41.61,"v":60600},{"d":"2023-05-22","o":41.58,"h":41.82,"l":41.17,"c":41.36,"v":48500},{"d":"2023-05-23","o":41.31,"h":42.31,"l":41.04,"c":42.25,"v":62600},{"d":"2023-05-24","o":42.41,"h":42.41,"l":41.54,"c":41.83,"v":40100},{"d":"2023-05-25","o":41.62,"h":42.09,"l":41.08,"c":41.76,"v":56500},{"d":"2023-05-26","o":41.71,"h":41.9,"l":41.36,"c":41.64,"v":31700},{"d":"2023-05-30","o":41.78,"h":41.86,"l":41.09,"c":41.13,"v":42800},{"d":"2023-05-31","o":41.16,"h":41.39,"l":39.81,"c":40.45,"v":150400},{"d":"2023-06-01","o":40.3,"h":40.79,"l":39.81,"c":39.81,"v":53500},{"d":"2023-06-02","o":40.09,"h":41.13,"l":39.96,"c":41.07,"v":67600},{"d":"2023-06-05","o":41.26,"h":41.46,"l":40.84,"c":40.98,"v":43200},{"d":"2023-06-06","o":41.08,"h":43.66,"l":41.05,"c":43.56,"v":120900},{"d":"2023-06-07","o":43.97,"h":44.94,"l":43.87,"c":44.45,"v":120500},{"d":"2023-06-08","o":44.45,"h":45.27,"l":44.1,"c":44.24,"v":179400},{"d":"2023-06-09","o":40,"h":40.74,"l":37.79,"c":38.19,"v":382600},{"d":"2023-06-12","o":38.3,"h":40.12,"l":38.2,"c":39.44,"v":125600},{"d":"2023-06-13","o":39.51,"h":40.91,"l":39.51,"c":40.68,"v":82200},{"d":"2023-06-14","o":40.63,"h":40.84,"l":40.04,"c":40.2,"v":51700},{"d":"2023-06-15","o":40.21,"h":40.65,"l":39.94,"c":40.33,"v":54000},{"d":"2023-06-16","o":40.66,"h":40.66,"l":39.29,"c":39.77,"v":136100},{"d":"2023-06-20","o":39.99,"h":40.42,"l":39.75,"c":40.04,"v":44200},{"d":"2023-06-21","o":40.04,"h":41.19,"l":39.79,"c":40.85,"v":56000},{"d":"2023-06-22","o":40.41,"h":40.74,"l":39.88,"c":39.98,"v":62100},{"d":"2023-06-23","o":39.88,"h":40.03,"l":38.32,"c":38.66,"v":296200},{"d":"2023-06-26","o":38.81,"h":40.11,"l":38.81,"c":39.64,"v":68300},{"d":"2023-06-27","o":39.64,"h":40.09,"l":39.52,"c":39.98,"v":48000},{"d":"2023-06-28","o":40.14,"h":40.14,"l":39.51,"c":39.64,"v":39000},{"d":"2023-06-29","o":39.77,"h":40.35,"l":39.77,"c":40.13,"v":31800},{"d":"2023-06-30","o":40.21,"h":40.29,"l":39.38,"c":39.41,"v":48500},{"d":"2023-07-03","o":39.55,"h":40.19,"l":39.14,"c":40.06,"v":30600},{"d":"2023-07-05","o":39.9,"h":39.9,"l":39.04,"c":39.31,"v":47100},{"d":"2023-07-06","o":39.1,"h":39.22,"l":38.45,"c":38.8,"v":40500},{"d":"2023-07-07","o":38.92,"h":39.61,"l":38.92,"c":39.27,"v":46000},{"d":"2023-07-10","o":39.18,"h":39.92,"l":39.18,"c":39.77,"v":34900},{"d":"2023-07-11","o":39.77,"h":40.76,"l":39.2,"c":40.57,"v":64400},{"d":"2023-07-12","o":40.85,"h":40.99,"l":40.09,"c":40.11,"v":39200},{"d":"2023-07-13","o":40.25,"h":40.68,"l":40.1,"c":40.61,"v":48700},{"d":"2023-07-14","o":40.48,"h":40.73,"l":40.15,"c":40.39,"v":53900},{"d":"2023-07-17","o":40.11,"h":40.19,"l":39.58,"c":39.64,"v":98600},{"d":"2023-07-18","o":39.59,"h":40,"l":39.59,"c":39.72,"v":46200},{"d":"2023-07-19","o":39.74,"h":39.77,"l":38.6,"c":39,"v":159000},{"d":"2023-07-20","o":39.02,"h":39.27,"l":38.57,"c":38.83,"v":92500},{"d":"2023-07-21","o":38.94,"h":39.17,"l":38.49,"c":38.68,"v":218700},{"d":"2023-07-24","o":38.66,"h":38.89,"l":38.45,"c":38.45,"v":55400},{"d":"2023-07-25","o":38.45,"h":38.66,"l":38.23,"c":38.5,"v":42600},{"d":"2023-07-26","o":38.5,"h":38.73,"l":37.81,"c":38.1,"v":47700},{"d":"2023-07-27","o":38.1,"h":38.25,"l":37.37,"c":37.57,"v":49500},{"d":"2023-07-28","o":37.77,"h":37.99,"l":37.59,"c":37.61,"v":36000},{"d":"2023-07-31","o":37.66,"h":38.41,"l":37.66,"c":38.04,"v":54600},{"d":"2023-08-01","o":38.09,"h":38.36,"l":37.95,"c":38.2,"v":38700},{"d":"2023-08-02","o":38.04,"h":38.67,"l":38,"c":38.63,"v":43800},{"d":"2023-08-03","o":38.51,"h":39.57,"l":38.41,"c":39.47,"v":58500},{"d":"2023-08-04","o":39.43,"h":39.95,"l":39.41,"c":39.5,"v":41500},{"d":"2023-08-07","o":39.44,"h":39.93,"l":39.27,"c":39.77,"v":33700},{"d":"2023-08-08","o":39.33,"h":39.9,"l":39.33,"c":39.71,"v":27200},{"d":"2023-08-09","o":39.58,"h":40.08,"l":39.5,"c":39.84,"v":36500},{"d":"2023-08-10","o":39.87,"h":40.27,"l":39.87,"c":40.1,"v":29100},{"d":"2023-08-11","o":39.86,"h":40.53,"l":39.86,"c":40.45,"v":28200},{"d":"2023-08-14","o":40.39,"h":40.71,"l":40.28,"c":40.68,"v":28800},{"d":"2023-08-15","o":40.49,"h":40.61,"l":40.16,"c":40.18,"v":31200},{"d":"2023-08-16","o":40.17,"h":40.57,"l":40.1,"c":40.1,"v":29600},{"d":"2023-08-17","o":39.99,"h":40.46,"l":39.67,"c":39.84,"v":47600},{"d":"2023-08-18","o":39.77,"h":40.53,"l":39.77,"c":40.39,"v":39900},{"d":"2023-08-21","o":40.17,"h":40.85,"l":40.17,"c":40.69,"v":29700},{"d":"2023-08-22","o":40.81,"h":41.18,"l":39.97,"c":40.1,"v":65000},{"d":"2023-08-23","o":40.01,"h":40.97,"l":39.92,"c":40.84,"v":23000},{"d":"2023-08-24","o":40.53,"h":40.88,"l":40.3,"c":40.53,"v":33300},{"d":"2023-08-25","o":40.64,"h":41.48,"l":40.64,"c":41.26,"v":36100},{"d":"2023-08-28","o":41.5,"h":41.76,"l":41.1,"c":41.49,"v":37800},{"d":"2023-08-29","o":41.39,"h":42.03,"l":41.39,"c":41.56,"v":41600},{"d":"2023-08-30","o":41.55,"h":42.14,"l":41.5,"c":42.09,"v":35600},{"d":"2023-08-31","o":41.99,"h":42.74,"l":41.99,"c":42.48,"v":63800},{"d":"2023-09-01","o":42.46,"h":42.94,"l":42.4,"c":42.65,"v":80700},{"d":"2023-09-05","o":42.4,"h":42.4,"l":40.64,"c":40.98,"v":73600},{"d":"2023-09-06","o":41.2,"h":41.64,"l":40.64,"c":40.83,"v":46400},{"d":"2023-09-07","o":42.64,"h":44.68,"l":41.59,"c":44.58,"v":153000},{"d":"2023-09-08","o":44.7,"h":44.72,"l":43.92,"c":44.3,"v":67100},{"d":"2023-09-11","o":44.56,"h":45.35,"l":44.13,"c":45.19,"v":71600},{"d":"2023-09-12","o":45.26,"h":45.26,"l":44.33,"c":44.45,"v":72200},{"d":"2023-09-13","o":44.33,"h":44.46,"l":43.91,"c":44.01,"v":67300},{"d":"2023-09-14","o":44.4,"h":45.18,"l":43.93,"c":44.97,"v":60600},{"d":"2023-09-15","o":44.95,"h":45.06,"l":43.81,"c":44.13,"v":157000},{"d":"2023-09-18","o":44.39,"h":45.61,"l":44.39,"c":44.83,"v":76000},{"d":"2023-09-19","o":44.77,"h":45,"l":44.14,"c":44.47,"v":63500},{"d":"2023-09-20","o":45.16,"h":46.8,"l":44.73,"c":44.73,"v":130000},{"d":"2023-09-21","o":44.31,"h":45.79,"l":44.31,"c":45.72,"v":82500},{"d":"2023-09-22","o":45.62,"h":46.67,"l":45.62,"c":46.11,"v":55900},{"d":"2023-09-25","o":46.11,"h":46.41,"l":45.64,"c":46.04,"v":50400},{"d":"2023-09-26","o":45.92,"h":46.29,"l":45.2,"c":45.32,"v":53900},{"d":"2023-09-27","o":45.41,"h":46.29,"l":45.41,"c":46.21,"v":81500},{"d":"2023-09-28","o":46,"h":46.57,"l":45.68,"c":45.96,"v":71600},{"d":"2023-09-29","o":46,"h":46,"l":45.36,"c":45.52,"v":64700},{"d":"2023-10-02","o":45.55,"h":45.95,"l":45.14,"c":45.54,"v":122800},{"d":"2023-10-03","o":45.3,"h":45.57,"l":44.76,"c":44.96,"v":47900},{"d":"2023-10-04","o":44.92,"h":45.84,"l":44.41,"c":45.75,"v":47200},{"d":"2023-10-05","o":45.51,"h":46.42,"l":44.97,"c":46.39,"v":79800},{"d":"2023-10-06","o":46.15,"h":47.8,"l":46.15,"c":47.48,"v":116500},{"d":"2023-10-09","o":47.31,"h":47.78,"l":47.25,"c":47.38,"v":103400},{"d":"2023-10-10","o":47.6,"h":47.79,"l":46.48,"c":46.7,"v":53400},{"d":"2023-10-11","o":46.77,"h":47.07,"l":46.6,"c":47.01,"v":117700},{"d":"2023-10-12","o":47.24,"h":47.24,"l":45.52,"c":46.2,"v":83300},{"d":"2023-10-13","o":46.2,"h":46.33,"l":45.53,"c":45.9,"v":53600},{"d":"2023-10-16","o":46.22,"h":46.59,"l":45.95,"c":46.03,"v":133800},{"d":"2023-10-17","o":46.26,"h":46.68,"l":46.05,"c":46.65,"v":118300},{"d":"2023-10-18","o":46.54,"h":46.54,"l":45.06,"c":45.22,"v":81300},{"d":"2023-10-19","o":45.41,"h":45.69,"l":44.91,"c":44.95,"v":82900},{"d":"2023-10-20","o":44.9,"h":44.9,"l":44.45,"c":44.52,"v":84800},{"d":"2023-10-23","o":44.52,"h":44.59,"l":43.7,"c":44,"v":112700},{"d":"2023-10-24","o":44.39,"h":44.39,"l":43.61,"c":43.61,"v":85200},{"d":"2023-10-25","o":43.54,"h":44.66,"l":43.54,"c":44.63,"v":117000},{"d":"2023-10-26","o":44.54,"h":45.12,"l":44.27,"c":44.78,"v":86400},{"d":"2023-10-27","o":44.88,"h":44.88,"l":44.26,"c":44.59,"v":64300},{"d":"2023-10-30","o":44.66,"h":45.08,"l":44.4,"c":45.01,"v":85400},{"d":"2023-10-31","o":44.85,"h":45.98,"l":44.85,"c":45.74,"v":78900},{"d":"2023-11-01","o":45.45,"h":46.43,"l":45.06,"c":46.37,"v":90500},{"d":"2023-11-02","o":46.73,"h":47.05,"l":46.1,"c":46.45,"v":60100},{"d":"2023-11-03","o":46.95,"h":46.95,"l":45.09,"c":45.13,"v":97800},{"d":"2023-11-06","o":45.13,"h":45.63,"l":44.63,"c":44.99,"v":89600},{"d":"2023-11-07","o":44.95,"h":44.95,"l":44.19,"c":44.24,"v":66100},{"d":"2023-11-08","o":44.49,"h":44.66,"l":43.66,"c":43.89,"v":58000},{"d":"2023-11-09","o":44.27,"h":44.68,"l":43.77,"c":44.06,"v":84100},{"d":"2023-11-10","o":44.04,"h":45.56,"l":43.99,"c":44.42,"v":72900},{"d":"2023-11-13","o":44.35,"h":44.5,"l":44.03,"c":44.21,"v":93700},{"d":"2023-11-14","o":44.9,"h":45.61,"l":44.71,"c":45.38,"v":136500},{"d":"2023-11-15","o":45.41,"h":46.46,"l":45.41,"c":45.65,"v":103600},{"d":"2023-11-16","o":45.58,"h":45.58,"l":44.91,"c":45.2,"v":62200},{"d":"2023-11-17","o":45.54,"h":45.85,"l":45.37,"c":45.84,"v":77700},{"d":"2023-11-20","o":46,"h":46.41,"l":45.52,"c":46.25,"v":98400},{"d":"2023-11-21","o":46.28,"h":46.28,"l":45.67,"c":45.81,"v":44500},{"d":"2023-11-22","o":45.92,"h":46.14,"l":45.76,"c":45.94,"v":24800},{"d":"2023-11-24","o":46.03,"h":46.22,"l":45.8,"c":46.18,"v":20100},{"d":"2023-11-27","o":46.18,"h":46.91,"l":45.93,"c":46.81,"v":73500},{"d":"2023-11-28","o":46.79,"h":46.88,"l":45.76,"c":45.82,"v":52800},{"d":"2023-11-29","o":45.75,"h":46.15,"l":45.64,"c":45.74,"v":46100},{"d":"2023-11-30","o":46.04,"h":46.7,"l":45.83,"c":46.64,"v":107500},{"d":"2023-12-01","o":46.52,"h":47.38,"l":46.5,"c":47,"v":78500},{"d":"2023-12-04","o":47,"h":47.55,"l":46.71,"c":47.15,"v":84500},{"d":"2023-12-05","o":47.2,"h":48.44,"l":47.03,"c":47.57,"v":132200},{"d":"2023-12-06","o":47.64,"h":48.51,"l":47.15,"c":47.74,"v":190100},{"d":"2023-12-07","o":43.51,"h":43.9,"l":39.74,"c":41.83,"v":533600},{"d":"2023-12-08","o":41.85,"h":42.33,"l":40.9,"c":42.29,"v":196300},{"d":"2023-12-11","o":41.82,"h":43.77,"l":41.25,"c":43.66,"v":159000},{"d":"2023-12-12","o":43.72,"h":43.72,"l":42.64,"c":42.95,"v":108200},{"d":"2023-12-13","o":42.96,"h":44,"l":42.54,"c":43.71,"v":140700},{"d":"2023-12-14","o":44,"h":44.3,"l":43,"c":43.7,"v":125000},{"d":"2023-12-15","o":44.14,"h":44.38,"l":43.69,"c":43.98,"v":189300},{"d":"2023-12-18","o":44.04,"h":44.93,"l":43.71,"c":44.9,"v":102800},{"d":"2023-12-19","o":45.12,"h":45.85,"l":44.97,"c":45.81,"v":80200},{"d":"2023-12-20","o":45.68,"h":47,"l":45.34,"c":46.45,"v":131500},{"d":"2023-12-21","o":46.75,"h":47.68,"l":46.54,"c":47.68,"v":90900},{"d":"2023-12-22","o":47.99,"h":48.4,"l":47.68,"c":48.21,"v":76500},{"d":"2023-12-26","o":48.39,"h":48.44,"l":47.76,"c":47.81,"v":67200},{"d":"2023-12-27","o":47.8,"h":47.88,"l":47.12,"c":47.76,"v":55700},{"d":"2023-12-28","o":47.76,"h":47.97,"l":47.26,"c":47.39,"v":56800},{"d":"2023-12-29","o":47.39,"h":48.39,"l":46.79,"c":46.79,"v":54500},{"d":"2024-01-02","o":46.74,"h":47.55,"l":46.6,"c":47.21,"v":87300},{"d":"2024-01-03","o":47.24,"h":47.62,"l":46.68,"c":46.81,"v":81200},{"d":"2024-01-04","o":47.16,"h":47.16,"l":46.66,"c":46.82,"v":109200},{"d":"2024-01-05","o":46.59,"h":46.9,"l":46.02,"c":46.04,"v":106200},{"d":"2024-01-08","o":46.05,"h":46.05,"l":45.27,"c":45.36,"v":67900},{"d":"2024-01-09","o":45.08,"h":45.49,"l":44.69,"c":45.42,"v":49200},{"d":"2024-01-10","o":45.18,"h":45.62,"l":45.12,"c":45.61,"v":78500},{"d":"2024-01-11","o":45.72,"h":45.8,"l":44.99,"c":45.7,"v":50000},{"d":"2024-01-12","o":46.05,"h":46.44,"l":45.81,"c":46.22,"v":56700},{"d":"2024-01-16","o":46.06,"h":46.06,"l":45.49,"c":45.76,"v":59400},{"d":"2024-01-17","o":45.38,"h":46.67,"l":45.38,"c":46.15,"v":86800},{"d":"2024-01-18","o":46.36,"h":46.84,"l":45.92,"c":46.22,"v":77700},{"d":"2024-01-19","o":46.52,"h":46.52,"l":45.47,"c":45.7,"v":54600},{"d":"2024-01-22","o":45.88,"h":45.88,"l":44.92,"c":45.03,"v":75600},{"d":"2024-01-23","o":45.34,"h":45.34,"l":43.95,"c":43.98,"v":84500},{"d":"2024-01-24","o":44.33,"h":44.33,"l":43.44,"c":43.7,"v":57700},{"d":"2024-01-25","o":44.03,"h":44.48,"l":43.94,"c":44.19,"v":54400},{"d":"2024-01-26","o":44.59,"h":44.62,"l":44.15,"c":44.51,"v":56200},{"d":"2024-01-29","o":44.5,"h":44.58,"l":43.97,"c":44.5,"v":58300},{"d":"2024-01-30","o":44.6,"h":45.11,"l":44.37,"c":45.11,"v":66900},{"d":"2024-01-31","o":45.3,"h":45.7,"l":44.32,"c":44.33,"v":122400},{"d":"2024-02-01","o":44.46,"h":45.91,"l":44.46,"c":45.86,"v":67300},{"d":"2024-02-02","o":45.49,"h":45.49,"l":44.97,"c":45.15,"v":33300},{"d":"2024-02-05","o":44.91,"h":44.91,"l":44.35,"c":44.51,"v":44500},{"d":"2024-02-06","o":44.5,"h":44.98,"l":44.5,"c":44.68,"v":43200},{"d":"2024-02-07","o":44.51,"h":45.12,"l":44.47,"c":44.92,"v":48600},{"d":"2024-02-08","o":44.91,"h":45.84,"l":44.9,"c":45.84,"v":48500},{"d":"2024-02-09","o":45.61,"h":46.59,"l":45.58,"c":46.5,"v":39400},{"d":"2024-02-12","o":46.42,"h":47.34,"l":46.42,"c":46.94,"v":50300},{"d":"2024-02-13","o":46,"h":46,"l":44.69,"c":45.16,"v":67700},{"d":"2024-02-14","o":45.66,"h":46.33,"l":45.57,"c":46.23,"v":47800},{"d":"2024-02-15","o":46.28,"h":47.5,"l":46.28,"c":47.5,"v":63600},{"d":"2024-02-16","o":47.21,"h":47.62,"l":46.55,"c":47.01,"v":50200},{"d":"2024-02-20","o":46.51,"h":46.82,"l":46.21,"c":46.31,"v":32600},{"d":"2024-02-21","o":46.17,"h":46.85,"l":45.93,"c":46.49,"v":37400},{"d":"2024-02-22","o":46.33,"h":46.52,"l":46.16,"c":46.34,"v":34800},{"d":"2024-02-23","o":46.18,"h":46.83,"l":46.18,"c":46.79,"v":23700},{"d":"2024-02-26","o":46.79,"h":46.91,"l":46.37,"c":46.86,"v":37200},{"d":"2024-02-27","o":46.87,"h":47.21,"l":46.55,"c":46.56,"v":48800},{"d":"2024-02-28","o":46.69,"h":47.12,"l":46.69,"c":47,"v":23000},{"d":"2024-02-29","o":47.17,"h":47.19,"l":46.43,"c":46.86,"v":96100},{"d":"2024-03-01","o":47.07,"h":47.09,"l":46.44,"c":46.74,"v":38400},{"d":"2024-03-04","o":46.82,"h":47.16,"l":46.27,"c":46.31,"v":48000},{"d":"2024-03-05","o":46.38,"h":47.39,"l":46.15,"c":46.81,"v":83500},{"d":"2024-03-06","o":47.09,"h":48.49,"l":46.97,"c":48.03,"v":79300},{"d":"2024-03-07","o":48.18,"h":49.29,"l":48.12,"c":48.7,"v":40600},{"d":"2024-03-08","o":48.79,"h":49.49,"l":48.15,"c":49.27,"v":52700},{"d":"2024-03-11","o":49.15,"h":49.37,"l":48.32,"c":49.18,"v":37200},{"d":"2024-03-12","o":49.17,"h":49.17,"l":48.32,"c":48.52,"v":57400},{"d":"2024-03-13","o":48.53,"h":49.52,"l":48.53,"c":49.21,"v":28400},{"d":"2024-03-14","o":48.74,"h":49.05,"l":47.42,"c":48.14,"v":54100},{"d":"2024-03-15","o":48.19,"h":49.3,"l":48.19,"c":48.97,"v":110800},{"d":"2024-03-18","o":49.2,"h":49.95,"l":48.86,"c":49.44,"v":49800},{"d":"2024-03-19","o":49.55,"h":50.26,"l":49.19,"c":50.23,"v":44200},{"d":"2024-03-20","o":49.97,"h":50.58,"l":49.75,"c":50.25,"v":46500},{"d":"2024-03-21","o":50.58,"h":51.97,"l":50.16,"c":51.56,"v":76300},{"d":"2024-03-22","o":51.64,"h":51.64,"l":50.86,"c":50.89,"v":51900},{"d":"2024-03-25","o":50.89,"h":51.22,"l":50.53,"c":50.56,"v":37500},{"d":"2024-03-26","o":50.24,"h":50.42,"l":49.79,"c":49.85,"v":73700},{"d":"2024-03-27","o":50.21,"h":50.72,"l":49.86,"c":50.35,"v":52900},{"d":"2024-03-28","o":50.31,"h":51.28,"l":50.11,"c":50.54,"v":74400},{"d":"2024-04-01","o":50.75,"h":51.1,"l":49.92,"c":50.43,"v":70400},{"d":"2024-04-02","o":49.99,"h":50.57,"l":49.51,"c":49.71,"v":44900},{"d":"2024-04-03","o":49.45,"h":50.07,"l":49.36,"c":49.96,"v":47400},{"d":"2024-04-04","o":50.46,"h":51.26,"l":50.17,"c":50.27,"v":88100},{"d":"2024-04-05","o":50.11,"h":50.52,"l":50.1,"c":50.17,"v":44600},{"d":"2024-04-08","o":50.34,"h":51.46,"l":50.23,"c":51.01,"v":57700},{"d":"2024-04-09","o":51.33,"h":51.33,"l":49.75,"c":50.9,"v":86600},{"d":"2024-04-10","o":50.18,"h":50.4,"l":48.85,"c":49.53,"v":70800},{"d":"2024-04-11","o":49.4,"h":49.81,"l":48.96,"c":49.35,"v":101500},{"d":"2024-04-12","o":55.2,"h":61.79,"l":54.8,"c":59.77,"v":557500},{"d":"2024-04-15","o":60.07,"h":61,"l":58,"c":59.46,"v":247200},{"d":"2024-04-16","o":59.5,"h":61.41,"l":58.73,"c":61.22,"v":146200},{"d":"2024-04-17","o":61.83,"h":62.04,"l":59.16,"c":60.05,"v":128900},{"d":"2024-04-18","o":60.14,"h":61.05,"l":59.89,"c":60.99,"v":97900},{"d":"2024-04-19","o":60.99,"h":62.19,"l":60.94,"c":61.92,"v":119600},{"d":"2024-04-22","o":61.93,"h":62.27,"l":60.75,"c":61.64,"v":126000},{"d":"2024-04-23","o":61.6,"h":62.69,"l":61.47,"c":61.63,"v":107600},{"d":"2024-04-24","o":61.79,"h":62.51,"l":60.34,"c":61.21,"v":94000},{"d":"2024-04-25","o":61.01,"h":61.47,"l":60.65,"c":61.21,"v":82700},{"d":"2024-04-26","o":61.22,"h":62.35,"l":61.14,"c":61.98,"v":51700},{"d":"2024-04-29","o":61.68,"h":62.38,"l":61.68,"c":62.09,"v":54300},{"d":"2024-04-30","o":62.14,"h":62.14,"l":60.25,"c":60.26,"v":64200},{"d":"2024-05-01","o":60.64,"h":60.8,"l":60.03,"c":60.33,"v":54300},{"d":"2024-05-02","o":60.23,"h":61.34,"l":60.23,"c":61.02,"v":52400},{"d":"2024-05-03","o":61.52,"h":61.78,"l":60.38,"c":60.84,"v":70000},{"d":"2024-05-06","o":60.98,"h":64.18,"l":60.98,"c":63.73,"v":154400},{"d":"2024-05-07","o":64.18,"h":65.7,"l":64.18,"c":65.01,"v":142800},{"d":"2024-05-08","o":64.85,"h":66.43,"l":63.97,"c":66.37,"v":95700},{"d":"2024-05-09","o":66.72,"h":67.59,"l":66.39,"c":67.59,"v":129200},{"d":"2024-05-10","o":67.8,"h":67.8,"l":65.5,"c":66.52,"v":114100},{"d":"2024-05-13","o":66.86,"h":67.72,"l":66.6,"c":67.23,"v":160800},{"d":"2024-05-14","o":67.72,"h":67.78,"l":67.21,"c":67.62,"v":85200},{"d":"2024-05-15","o":67.62,"h":68.45,"l":67.32,"c":67.62,"v":84900},{"d":"2024-05-16","o":67.87,"h":67.87,"l":66.16,"c":66.32,"v":66300},{"d":"2024-05-17","o":66.5,"h":66.5,"l":65.28,"c":65.94,"v":61300},{"d":"2024-05-20","o":66.12,"h":66.39,"l":65.78,"c":66.05,"v":53700},{"d":"2024-05-21","o":66.03,"h":66.35,"l":65.5,"c":66.35,"v":63000},{"d":"2024-05-22","o":66.23,"h":68.04,"l":65.85,"c":67.71,"v":97600},{"d":"2024-05-23","o":67.65,"h":69.05,"l":67.3,"c":68.52,"v":117600},{"d":"2024-05-24","o":68.76,"h":70.52,"l":68.47,"c":70.52,"v":161100},{"d":"2024-05-28","o":70.5,"h":70.58,"l":68.34,"c":69.27,"v":180200},{"d":"2024-05-29","o":68.66,"h":69.43,"l":68.3,"c":69.16,"v":63700},{"d":"2024-05-30","o":69.52,"h":69.92,"l":68.05,"c":69.33,"v":105700},{"d":"2024-05-31","o":69.45,"h":70.97,"l":69.45,"c":70.63,"v":160300},{"d":"2024-06-03","o":70.93,"h":71.5,"l":69.88,"c":70.87,"v":177600},{"d":"2024-06-04","o":70.61,"h":71.03,"l":66.84,"c":68.77,"v":253300},{"d":"2024-06-05","o":68.78,"h":69.71,"l":68.19,"c":68.88,"v":127400},{"d":"2024-06-06","o":69.02,"h":69.21,"l":67.8,"c":69.14,"v":168800},{"d":"2024-06-07","o":74.15,"h":78.07,"l":73.7,"c":76.35,"v":616700},{"d":"2024-06-10","o":76.74,"h":78.95,"l":75.34,"c":77.51,"v":397200},{"d":"2024-06-11","o":77.3,"h":77.86,"l":75.5,"c":77.1,"v":265200},{"d":"2024-06-12","o":77.95,"h":78.3,"l":75.75,"c":76.57,"v":184200},{"d":"2024-06-13","o":77.21,"h":77.75,"l":76.2,"c":76.67,"v":192900},{"d":"2024-06-14","o":76.72,"h":77.56,"l":73.15,"c":76.8,"v":227400},{"d":"2024-06-17","o":76.36,"h":78.29,"l":76.1,"c":78.29,"v":175300},{"d":"2024-06-18","o":78.79,"h":78.79,"l":77.1,"c":77.6,"v":131800},{"d":"2024-06-20","o":77.72,"h":77.93,"l":75.21,"c":75.39,"v":114600},{"d":"2024-06-21","o":74.84,"h":75.63,"l":73.33,"c":75.45,"v":426600},{"d":"2024-06-24","o":75.45,"h":77.01,"l":74.84,"c":76.35,"v":165800},{"d":"2024-06-25","o":76.3,"h":77.35,"l":75.99,"c":76.49,"v":135100},{"d":"2024-06-26","o":76.13,"h":76.35,"l":74.21,"c":75.12,"v":206600},{"d":"2024-06-27","o":75.42,"h":75.42,"l":73.09,"c":73.33,"v":182500},{"d":"2024-06-28","o":73.83,"h":74.73,"l":72.33,"c":73.16,"v":672200},{"d":"2024-07-01","o":73.85,"h":73.97,"l":71.38,"c":71.48,"v":166600},{"d":"2024-07-02","o":71.35,"h":72.05,"l":70.3,"c":71.62,"v":121900},{"d":"2024-07-03","o":71.67,"h":72.43,"l":70.64,"c":72.03,"v":91500},{"d":"2024-07-05","o":71.98,"h":72.44,"l":69.59,"c":70.75,"v":111900},{"d":"2024-07-08","o":71,"h":72.53,"l":70.49,"c":72.23,"v":212000},{"d":"2024-07-09","o":72,"h":72.56,"l":70.38,"c":70.38,"v":135000},{"d":"2024-07-10","o":70.88,"h":70.88,"l":67.8,"c":69.76,"v":218600},{"d":"2024-07-11","o":70.94,"h":72.55,"l":69.78,"c":72.25,"v":120400},{"d":"2024-07-12","o":72.4,"h":77.28,"l":71.6,"c":75.2,"v":446100},{"d":"2024-07-15","o":76.49,"h":78,"l":75.51,"c":77.22,"v":244700},{"d":"2024-07-16","o":78.09,"h":80.19,"l":77.71,"c":79.58,"v":430800},{"d":"2024-07-17","o":79.42,"h":80.2,"l":76.32,"c":76.5,"v":267800},{"d":"2024-07-18","o":76.44,"h":77.63,"l":73.15,"c":76.26,"v":226000},{"d":"2024-07-19","o":76.34,"h":76.43,"l":75,"c":75.53,"v":110800},{"d":"2024-07-22","o":75.94,"h":78.3,"l":75.53,"c":78.02,"v":155400},{"d":"2024-07-23","o":77.64,"h":79.79,"l":76.27,"c":78.46,"v":199800},{"d":"2024-07-24","o":77.9,"h":79.36,"l":76.02,"c":76.2,"v":131800},{"d":"2024-07-25","o":76.51,"h":76.69,"l":74.46,"c":75.68,"v":125700},{"d":"2024-07-26","o":76.87,"h":78.86,"l":76.58,"c":77.59,"v":91800},{"d":"2024-07-29","o":78,"h":78.81,"l":76.48,"c":77.05,"v":122600},{"d":"2024-07-30","o":77.34,"h":77.99,"l":76.22,"c":77.55,"v":120300},{"d":"2024-07-31","o":78.41,"h":81.05,"l":78,"c":78.93,"v":437000},{"d":"2024-08-01","o":79,"h":79.53,"l":72.2,"c":74.52,"v":389000},{"d":"2024-08-02","o":71.89,"h":72.16,"l":68.97,"c":69.32,"v":199100},{"d":"2024-08-05","o":65.66,"h":69.72,"l":63.53,"c":69.55,"v":287700},{"d":"2024-08-06","o":69.55,"h":70.5,"l":68.56,"c":70.32,"v":162600},{"d":"2024-08-07","o":71.03,"h":71.47,"l":69.17,"c":69.3,"v":155300},{"d":"2024-08-08","o":69.76,"h":70.69,"l":69.2,"c":70.44,"v":73600},{"d":"2024-08-09","o":70.35,"h":70.58,"l":68.69,"c":69.42,"v":80500},{"d":"2024-08-12","o":69.92,"h":70.15,"l":68.53,"c":69.42,"v":113300},{"d":"2024-08-13","o":69.92,"h":71.97,"l":69.51,"c":71.55,"v":108500},{"d":"2024-08-14","o":72,"h":72.3,"l":70.89,"c":71.25,"v":103700},{"d":"2024-08-15","o":72.48,"h":74.27,"l":71.85,"c":72.63,"v":128300},{"d":"2024-08-16","o":72.51,"h":73.12,"l":71.33,"c":73,"v":107000},{"d":"2024-08-19","o":73.28,"h":73.65,"l":72.5,"c":73.65,"v":71600},{"d":"2024-08-20","o":74,"h":74,"l":71.93,"c":72.21,"v":66100},{"d":"2024-08-21","o":72.71,"h":73.75,"l":72.48,"c":73.55,"v":54700},{"d":"2024-08-22","o":72.28,"h":73.56,"l":72.28,"c":72.41,"v":86800},{"d":"2024-08-23","o":73.19,"h":76.5,"l":72.86,"c":76.31,"v":142600},{"d":"2024-08-26","o":76.48,"h":77.62,"l":76.31,"c":76.97,"v":96800},{"d":"2024-08-27","o":77.9,"h":77.9,"l":76.05,"c":76.87,"v":148700},{"d":"2024-08-28","o":77.01,"h":77.77,"l":76.11,"c":76.25,"v":180200},{"d":"2024-08-29","o":76.68,"h":78.5,"l":76.58,"c":77.44,"v":117800},{"d":"2024-08-30","o":77.34,"h":79.36,"l":77.25,"c":79.31,"v":204800},{"d":"2024-09-03","o":78.36,"h":78.36,"l":72.08,"c":72.58,"v":267200},{"d":"2024-09-04","o":72,"h":73.11,"l":71.22,"c":71.6,"v":287300},{"d":"2024-09-05","o":71.25,"h":71.71,"l":69.81,"c":71.38,"v":252400},{"d":"2024-09-06","o":89.09,"h":95.73,"l":86.8,"c":89.97,"v":1332700},{"d":"2024-09-09","o":90.22,"h":95.23,"l":88.03,"c":93.39,"v":451700},{"d":"2024-09-10","o":92.27,"h":92.27,"l":88.45,"c":89.48,"v":282800},{"d":"2024-09-11","o":88.99,"h":89.94,"l":86.98,"c":88.79,"v":260500},{"d":"2024-09-12","o":88.4,"h":90.94,"l":88.04,"c":88.59,"v":188900},{"d":"2024-09-13","o":90.12,"h":91.57,"l":88.78,"c":91.1,"v":233100},{"d":"2024-09-16","o":91,"h":91.05,"l":89.05,"c":90.84,"v":193000},{"d":"2024-09-17","o":91,"h":92.35,"l":89.19,"c":89.19,"v":159200},{"d":"2024-09-18","o":89.56,"h":90.8,"l":87.79,"c":88.39,"v":169500},{"d":"2024-09-19","o":91,"h":95.61,"l":89.66,"c":95.05,"v":280000},{"d":"2024-09-20","o":94.53,"h":97.17,"l":93.37,"c":95.89,"v":365800},{"d":"2024-09-23","o":96.3,"h":97.66,"l":94.99,"c":96.25,"v":161000},{"d":"2024-09-24","o":96.1,"h":96.15,"l":93.26,"c":95.28,"v":120400},{"d":"2024-09-25","o":95.58,"h":98.4,"l":95.42,"c":97.85,"v":319500},{"d":"2024-09-26","o":98.5,"h":103,"l":98.41,"c":98.46,"v":353400},{"d":"2024-09-27","o":99.21,"h":101.48,"l":98.51,"c":100.43,"v":252200},{"d":"2024-09-30","o":101,"h":101.7,"l":98.95,"c":101.43,"v":291300},{"d":"2024-10-01","o":101.66,"h":102.96,"l":98.76,"c":100.91,"v":211300},{"d":"2024-10-02","o":100.81,"h":103.66,"l":100.2,"c":103.45,"v":142400},{"d":"2024-10-03","o":103.18,"h":105.59,"l":102.21,"c":103.55,"v":252500},{"d":"2024-10-04","o":105.63,"h":108.34,"l":104.17,"c":108.29,"v":228500},{"d":"2024-10-07","o":108.37,"h":112.7,"l":107.87,"c":109.64,"v":359400},{"d":"2024-10-08","o":109.62,"h":109.66,"l":107.6,"c":107.81,"v":197000},{"d":"2024-10-09","o":107.46,"h":112.84,"l":107,"c":111.99,"v":250200},{"d":"2024-10-10","o":111.2,"h":113.27,"l":110.55,"c":113.02,"v":214800},{"d":"2024-10-11","o":112.85,"h":116.56,"l":111.86,"c":115.14,"v":241100},{"d":"2024-10-14","o":114.8,"h":115.95,"l":113.6,"c":113.85,"v":183500},{"d":"2024-10-15","o":114,"h":122.69,"l":108.9,"c":120.48,"v":680000},{"d":"2024-10-16","o":125.78,"h":129.98,"l":125.34,"c":129.28,"v":711000},{"d":"2024-10-17","o":131.79,"h":135.85,"l":128.19,"c":129.1,"v":655100},{"d":"2024-10-18","o":129,"h":131.01,"l":126.27,"c":128.79,"v":276800},{"d":"2024-10-21","o":129.55,"h":132.41,"l":128.93,"c":129.3,"v":296900},{"d":"2024-10-22","o":128.72,"h":129.4,"l":123.4,"c":125.16,"v":329000},{"d":"2024-10-23","o":124.8,"h":124.8,"l":119.8,"c":120.53,"v":413500},{"d":"2024-10-24","o":122.15,"h":124.79,"l":120.78,"c":122.03,"v":248300},{"d":"2024-10-25","o":123.88,"h":127.26,"l":123.16,"c":126.11,"v":226700},{"d":"2024-10-28","o":127.14,"h":132.23,"l":125.23,"c":131.2,"v":351800},{"d":"2024-10-29","o":129.91,"h":133.54,"l":128.52,"c":133.07,"v":245800},{"d":"2024-10-30","o":132.72,"h":138,"l":132.72,"c":136.14,"v":382600},{"d":"2024-10-31","o":135.59,"h":137.76,"l":129.22,"c":132.04,"v":349400},{"d":"2024-11-01","o":132.8,"h":138.04,"l":132.1,"c":136.88,"v":324800},{"d":"2024-11-04","o":137.56,"h":141.46,"l":133.52,"c":136.64,"v":393100},{"d":"2024-11-05","o":137.48,"h":143.78,"l":137.48,"c":141.65,"v":328300},{"d":"2024-11-06","o":152.87,"h":157.96,"l":150.61,"c":157.84,"v":386700},{"d":"2024-11-07","o":159,"h":159.7,"l":153,"c":155.03,"v":414200},{"d":"2024-11-08","o":153.6,"h":157.01,"l":150.86,"c":155.29,"v":278300},{"d":"2024-11-11","o":157.58,"h":162.78,"l":156.17,"c":157.15,"v":232300},{"d":"2024-11-12","o":155.74,"h":160.86,"l":150.96,"c":154.14,"v":241200},{"d":"2024-11-13","o":154.76,"h":158.05,"l":148.39,"c":150.44,"v":219600},{"d":"2024-11-14","o":151.5,"h":152.47,"l":148.89,"c":149.23,"v":162600},{"d":"2024-11-15","o":144.7,"h":144.7,"l":126.96,"c":136.63,"v":713700},{"d":"2024-11-18","o":137.44,"h":144.54,"l":136.01,"c":139.64,"v":279700},{"d":"2024-11-19","o":136.64,"h":148.92,"l":135,"c":148.84,"v":246100},{"d":"2024-11-20","o":150.54,"h":152.5,"l":142.75,"c":146.87,"v":193900},{"d":"2024-11-21","o":147.61,"h":156.19,"l":147.61,"c":154.08,"v":253400},{"d":"2024-11-22","o":156.13,"h":159.4,"l":155,"c":158.63,"v":209300},{"d":"2024-11-25","o":163.1,"h":164,"l":155.74,"c":157.02,"v":307200},{"d":"2024-11-26","o":156.89,"h":162.23,"l":155.8,"c":160.81,"v":219500},{"d":"2024-11-27","o":162.16,"h":165.33,"l":153.82,"c":155.05,"v":221400},{"d":"2024-11-29","o":157.03,"h":159.92,"l":155.03,"c":155.94,"v":122900},{"d":"2024-12-02","o":156.34,"h":160,"l":153.75,"c":156.15,"v":247900},{"d":"2024-12-03","o":151.35,"h":153.26,"l":146.14,"c":149.91,"v":458300},{"d":"2024-12-04","o":149.99,"h":151.28,"l":145.72,"c":148.98,"v":302100},{"d":"2024-12-05","o":148.96,"h":153.16,"l":148.12,"c":148.82,"v":386400},{"d":"2024-12-06","o":156.25,"h":163.1,"l":136.5,"c":147.12,"v":813900},{"d":"2024-12-09","o":148.88,"h":156.36,"l":145.1,"c":146.36,"v":511800},{"d":"2024-12-10","o":145.62,"h":147.64,"l":138.79,"c":142.45,"v":310900},{"d":"2024-12-11","o":145.12,"h":149.37,"l":143.47,"c":148.16,"v":301400},{"d":"2024-12-12","o":148.2,"h":149.8,"l":142.09,"c":144.27,"v":253100},{"d":"2024-12-13","o":144,"h":147.9,"l":142.3,"c":142.96,"v":193600},{"d":"2024-12-16","o":143,"h":148.35,"l":143,"c":146.73,"v":172300},{"d":"2024-12-17","o":144.96,"h":147.62,"l":140.07,"c":146.66,"v":310800},{"d":"2024-12-18","o":149.19,"h":150.83,"l":137.47,"c":138.51,"v":280500},{"d":"2024-12-19","o":141.25,"h":143.75,"l":138.78,"c":139.48,"v":243900},{"d":"2024-12-20","o":135.7,"h":142.79,"l":133,"c":139.33,"v":478600},{"d":"2024-12-23","o":139.65,"h":140.89,"l":136.83,"c":140.28,"v":216300},{"d":"2024-12-24","o":141.43,"h":143.99,"l":139.87,"c":143.57,"v":81000},{"d":"2024-12-26","o":143.6,"h":145.6,"l":141.31,"c":145.39,"v":148200},{"d":"2024-12-27","o":145,"h":145,"l":140.01,"c":142.95,"v":178000},{"d":"2024-12-30","o":139.99,"h":141.28,"l":137.5,"c":138.92,"v":203600},{"d":"2024-12-31","o":139.27,"h":140.6,"l":135.85,"c":137.04,"v":272700},{"d":"2025-01-02","o":138.54,"h":143.32,"l":137.91,"c":143.32,"v":223800},{"d":"2025-01-03","o":143.55,"h":150.07,"l":143.55,"c":149.02,"v":267100},{"d":"2025-01-06","o":152,"h":159.53,"l":150.21,"c":156.19,"v":423600},{"d":"2025-01-07","o":158.74,"h":158.99,"l":141.02,"c":150.13,"v":356900},{"d":"2025-01-08","o":149.21,"h":156.17,"l":145,"c":155.67,"v":493900},{"d":"2025-01-10","o":157.53,"h":160.44,"l":152.91,"c":159.42,"v":479700},{"d":"2025-01-13","o":157.7,"h":158.24,"l":151.17,"c":156.05,"v":378100},{"d":"2025-01-14","o":159.36,"h":176.85,"l":159.36,"c":168.04,"v":761000},{"d":"2025-01-15","o":175.75,"h":178.38,"l":171.34,"c":175.53,"v":512100},{"d":"2025-01-16","o":176.44,"h":177.89,"l":172.68,"c":175.35,"v":290700},{"d":"2025-01-17","o":176.99,"h":181.37,"l":176.01,"c":177.89,"v":360200},{"d":"2025-01-21","o":184,"h":185.74,"l":173.88,"c":185.35,"v":478900},{"d":"2025-01-22","o":187.05,"h":191.46,"l":183.07,"c":184.02,"v":448300},{"d":"2025-01-23","o":181.99,"h":182.42,"l":172,"c":174.92,"v":607300},{"d":"2025-01-24","o":174,"h":175.25,"l":162.25,"c":168.54,"v":682400},{"d":"2025-01-27","o":157.84,"h":157.84,"l":134.96,"c":137.36,"v":1057000},{"d":"2025-01-28","o":140.82,"h":141,"l":126.7,"c":134.34,"v":868400},{"d":"2025-01-29","o":135.06,"h":136.71,"l":130.45,"c":133.18,"v":469300},{"d":"2025-01-30","o":136.78,"h":139.84,"l":134.02,"c":136.89,"v":492500},{"d":"2025-01-31","o":138.24,"h":138.24,"l":130.71,"c":136.8,"v":1046000},{"d":"2025-02-03","o":131.23,"h":137.39,"l":131,"c":133.7,"v":337100},{"d":"2025-02-04","o":133.91,"h":135.65,"l":127.56,"c":130.76,"v":435700},{"d":"2025-02-05","o":132.96,"h":144.22,"l":132.96,"c":142.99,"v":603100},{"d":"2025-02-06","o":147.74,"h":163.83,"l":145.25,"c":162.12,"v":928400},{"d":"2025-02-07","o":163.62,"h":168.26,"l":158,"c":161.6,"v":699200},{"d":"2025-02-10","o":162.09,"h":162.47,"l":154.55,"c":158.93,"v":371900},{"d":"2025-02-11","o":156.29,"h":157,"l":149.3,"c":150.99,"v":305500},{"d":"2025-02-12","o":146.32,"h":150.5,"l":143.91,"c":149.32,"v":341700},{"d":"2025-02-13","o":150.57,"h":152.36,"l":144.44,"c":148.14,"v":269300},{"d":"2025-02-14","o":148.63,"h":149.2,"l":145.5,"c":148.59,"v":187100},{"d":"2025-02-18","o":148.47,"h":150.83,"l":137.22,"c":144.83,"v":480700},{"d":"2025-02-19","o":143.78,"h":145.35,"l":141.32,"c":144.56,"v":192500},{"d":"2025-02-20","o":145.28,"h":145.66,"l":138.51,"c":142.54,"v":235100},{"d":"2025-02-21","o":144.85,"h":145,"l":132.11,"c":133.63,"v":342700},{"d":"2025-02-24","o":134,"h":134.73,"l":126,"c":126.48,"v":410800},{"d":"2025-02-25","o":126.3,"h":126.86,"l":119.2,"c":125.57,"v":484500},{"d":"2025-02-26","o":128.66,"h":133.55,"l":127.89,"c":132.2,"v":347300},{"d":"2025-02-27","o":132.84,"h":135.36,"l":125,"c":125.39,"v":306500},{"d":"2025-02-28","o":124.32,"h":130.38,"l":122.7,"c":130.37,"v":288700},{"d":"2025-03-03","o":132.48,"h":134.44,"l":120.17,"c":121.61,"v":409400},{"d":"2025-03-04","o":116.86,"h":124.05,"l":112.92,"c":120.73,"v":491500},{"d":"2025-03-05","o":121.59,"h":126.6,"l":117.85,"c":125.56,"v":257600},{"d":"2025-03-06","o":120.89,"h":120.89,"l":114.7,"c":116.28,"v":274300},{"d":"2025-03-07","o":116.57,"h":117.3,"l":107.04,"c":113.8,"v":474100},{"d":"2025-03-10","o":108.98,"h":110,"l":101.02,"c":104.05,"v":602600},{"d":"2025-03-11","o":104.28,"h":113.21,"l":103.7,"c":110.82,"v":377000},{"d":"2025-03-12","o":116.96,"h":117.83,"l":113.25,"c":114.84,"v":276200},{"d":"2025-03-13","o":114.84,"h":115.32,"l":110.23,"c":113.5,"v":246100},{"d":"2025-03-14","o":116.5,"h":121.06,"l":115.23,"c":120,"v":227700},{"d":"2025-03-17","o":118.96,"h":122.69,"l":118.96,"c":121.03,"v":202600},{"d":"2025-03-18","o":119,"h":119.06,"l":115.01,"c":117.49,"v":200100},{"d":"2025-03-19","o":118.03,"h":123.31,"l":117.05,"c":121.85,"v":254600},{"d":"2025-03-20","o":119.39,"h":122.55,"l":119.39,"c":120.59,"v":209600},{"d":"2025-03-21","o":117.81,"h":121.11,"l":117,"c":120.6,"v":360100},{"d":"2025-03-24","o":123.92,"h":129.36,"l":123.89,"c":129.25,"v":273600},{"d":"2025-03-25","o":128.84,"h":129.36,"l":125.06,"c":127.14,"v":376500},{"d":"2025-03-26","o":126.84,"h":126.84,"l":118.04,"c":119.52,"v":346800},{"d":"2025-03-27","o":118.01,"h":119.57,"l":113.92,"c":115.23,"v":434100},{"d":"2025-03-28","o":138.1,"h":150.84,"l":135,"c":138.12,"v":1399400},{"d":"2025-03-31","o":131.11,"h":132,"l":123.43,"c":131.17,"v":735500},{"d":"2025-04-01","o":131.76,"h":136.12,"l":127.05,"c":134.43,"v":426800},{"d":"2025-04-02","o":130.95,"h":141.38,"l":129.27,"c":138.02,"v":315000},{"d":"2025-04-03","o":127.24,"h":133.15,"l":125.15,"c":128.75,"v":402400},{"d":"2025-04-04","o":119.45,"h":122.36,"l":111.16,"c":120.08,"v":486300},{"d":"2025-04-07","o":115.29,"h":135.63,"l":113.83,"c":124.23,"v":644100},{"d":"2025-04-08","o":131.22,"h":136.09,"l":124.32,"c":127.48,"v":529700},{"d":"2025-04-09","o":127.27,"h":149.01,"l":127.06,"c":141.98,"v":774500},{"d":"2025-04-10","o":135.43,"h":142,"l":133.66,"c":138,"v":436300},{"d":"2025-04-11","o":139.71,"h":149.21,"l":137.4,"c":148.17,"v":421700},{"d":"2025-04-14","o":152.32,"h":154.1,"l":145,"c":147.61,"v":428000},{"d":"2025-04-15","o":147.8,"h":150.69,"l":143.83,"c":145.87,"v":300900},{"d":"2025-04-16","o":144,"h":149.88,"l":143.88,"c":148.72,"v":438600},{"d":"2025-04-17","o":147.57,"h":149,"l":144.14,"c":146,"v":686800},{"d":"2025-04-21","o":145.04,"h":145.97,"l":126.07,"c":129.91,"v":608400},{"d":"2025-04-22","o":132.03,"h":136.12,"l":130.35,"c":134.01,"v":280900},{"d":"2025-04-23","o":140.78,"h":148,"l":139.98,"c":141.36,"v":360500},{"d":"2025-04-24","o":141.5,"h":149.18,"l":141.25,"c":148.66,"v":211100},{"d":"2025-04-25","o":148.26,"h":151.76,"l":146.75,"c":151.56,"v":243100},{"d":"2025-04-28","o":150.42,"h":153.98,"l":148.25,"c":151.88,"v":287800},{"d":"2025-04-29","o":151.14,"h":153.52,"l":148.14,"c":153.41,"v":156700},{"d":"2025-04-30","o":148.51,"h":154.09,"l":142.97,"c":153.13,"v":288400},{"d":"2025-05-01","o":157.79,"h":162.93,"l":155.65,"c":158.8,"v":376200},{"d":"2025-05-02","o":161.37,"h":168.66,"l":160.27,"c":163.77,"v":397100},{"d":"2025-05-05","o":158.99,"h":167,"l":157.88,"c":165.38,"v":265700},{"d":"2025-05-06","o":163.09,"h":171.51,"l":162.1,"c":169.47,"v":329700},{"d":"2025-05-07","o":166.79,"h":169.32,"l":164,"c":167.9,"v":335700},{"d":"2025-05-08","o":172.73,"h":176,"l":166,"c":171.11,"v":311600},{"d":"2025-05-09","o":173.39,"h":174.12,"l":168.26,"c":170.28,"v":226200},{"d":"2025-05-12","o":179,"h":179,"l":169.79,"c":170.61,"v":292500},{"d":"2025-05-13","o":171.59,"h":179.16,"l":171.59,"c":175.52,"v":274900},{"d":"2025-05-14","o":178.01,"h":181.1,"l":177.01,"c":179.14,"v":350200},{"d":"2025-05-15","o":176.97,"h":187.38,"l":176.97,"c":183.32,"v":343400},{"d":"2025-05-16","o":183.75,"h":188.99,"l":180.63,"c":188.5,"v":432600},{"d":"2025-05-19","o":185.04,"h":188.99,"l":183.36,"c":188.98,"v":282200},{"d":"2025-05-20","o":189,"h":191,"l":187.42,"c":189.7,"v":267800},{"d":"2025-05-21","o":188.47,"h":197.63,"l":188.47,"c":193.13,"v":501600},{"d":"2025-05-22","o":191.46,"h":199,"l":184.35,"c":196.97,"v":415600},{"d":"2025-05-23","o":193.41,"h":205.57,"l":193.26,"c":203.26,"v":369100},{"d":"2025-05-27","o":206.08,"h":211.06,"l":202.86,"c":210.52,"v":469300},{"d":"2025-05-28","o":209.59,"h":214.75,"l":206.5,"c":209.69,"v":456100},{"d":"2025-05-29","o":211.8,"h":212.51,"l":205,"c":207.01,"v":413200},{"d":"2025-05-30","o":205,"h":211.76,"l":201.32,"c":210.3,"v":466900},{"d":"2025-06-02","o":209.13,"h":211.26,"l":202,"c":209.96,"v":410200},{"d":"2025-06-03","o":211,"h":219,"l":209.19,"c":218.72,"v":492400},{"d":"2025-06-04","o":218.27,"h":219.99,"l":215,"c":217.8,"v":544400},{"d":"2025-06-05","o":229.83,"h":243.52,"l":220.77,"c":235.25,"v":1031000},{"d":"2025-06-06","o":238.23,"h":246.6,"l":233.27,"c":243.11,"v":583300},{"d":"2025-06-09","o":243.48,"h":245.91,"l":216.21,"c":217.97,"v":1040800},{"d":"2025-06-10","o":217.85,"h":218.5,"l":203.49,"c":209.45,"v":778000},{"d":"2025-06-11","o":212.6,"h":224.36,"l":207.27,"c":224.31,"v":714300},{"d":"2025-06-12","o":221.73,"h":225.03,"l":218,"c":222.12,"v":406500},{"d":"2025-06-13","o":218.06,"h":219,"l":210.08,"c":218.17,"v":381600},{"d":"2025-06-16","o":223.07,"h":228.75,"l":217.91,"c":218.59,"v":459200},{"d":"2025-06-17","o":217.18,"h":219.07,"l":209.11,"c":212.82,"v":394200},{"d":"2025-06-18","o":213,"h":214,"l":206.04,"c":206.22,"v":384200},{"d":"2025-06-20","o":206.25,"h":206.98,"l":193.82,"c":203.36,"v":877500},{"d":"2025-06-23","o":203,"h":209.34,"l":200,"c":208.55,"v":323000},{"d":"2025-06-24","o":212.95,"h":215.71,"l":209.54,"c":214.63,"v":403100},{"d":"2025-06-25","o":217,"h":217.79,"l":207.11,"c":209.05,"v":299300},{"d":"2025-06-26","o":212.25,"h":216.35,"l":207.51,"c":215.68,"v":388100},{"d":"2025-06-27","o":215.26,"h":222.66,"l":211.66,"c":219.74,"v":628500},{"d":"2025-06-30","o":221.63,"h":223.5,"l":214.53,"c":220.48,"v":453300},{"d":"2025-07-01","o":216.14,"h":217.48,"l":200,"c":203.78,"v":542500},{"d":"2025-07-02","o":201.46,"h":206.79,"l":200.66,"c":206.15,"v":361900},{"d":"2025-07-03","o":206.56,"h":213.61,"l":206.56,"c":211.09,"v":192300},{"d":"2025-07-07","o":210,"h":214,"l":207.8,"c":209.5,"v":266300},{"d":"2025-07-08","o":209.62,"h":209.75,"l":199.2,"c":202.53,"v":302800},{"d":"2025-07-09","o":206.15,"h":208.27,"l":201.12,"c":206.63,"v":264600},{"d":"2025-07-10","o":207.17,"h":209.68,"l":198.1,"c":208.46,"v":321600},{"d":"2025-07-11","o":208,"h":217.76,"l":207.46,"c":212.25,"v":461500},{"d":"2025-07-14","o":212.19,"h":221.69,"l":212.14,"c":220.73,"v":430500},{"d":"2025-07-15","o":222.19,"h":226.7,"l":217.73,"c":222.2,"v":503200},{"d":"2025-07-16","o":226.64,"h":228.04,"l":213.06,"c":213.25,"v":501100},{"d":"2025-07-17","o":212.79,"h":214.18,"l":201.11,"c":203.84,"v":724600},{"d":"2025-07-18","o":204.51,"h":213.11,"l":204.51,"c":206.63,"v":592900},{"d":"2025-07-21","o":206.63,"h":211.61,"l":203,"c":207.07,"v":387200},{"d":"2025-07-22","o":205,"h":208.24,"l":196.9,"c":205.66,"v":386300},{"d":"2025-07-23","o":207.76,"h":221.61,"l":206.3,"c":216.2,"v":538700},{"d":"2025-07-24","o":217.4,"h":225.52,"l":215.48,"c":224.37,"v":329800},{"d":"2025-07-25","o":228.25,"h":239.89,"l":226.61,"c":235.91,"v":528400},{"d":"2025-07-28","o":238,"h":239.03,"l":230.09,"c":236.89,"v":444100},{"d":"2025-07-29","o":241.5,"h":246.44,"l":233.52,"c":238.15,"v":599500},{"d":"2025-07-30","o":240,"h":243.34,"l":232.93,"c":240.5,"v":446200},{"d":"2025-07-31","o":242.77,"h":253.79,"l":240.1,"c":244.98,"v":599000},{"d":"2025-08-01","o":236.5,"h":236.5,"l":215.69,"c":225.27,"v":869100},{"d":"2025-08-04","o":231.81,"h":233.96,"l":218.08,"c":223.41,"v":501500},{"d":"2025-08-05","o":224,"h":233.3,"l":223.51,"c":233.13,"v":347700},{"d":"2025-08-06","o":229.56,"h":231.6,"l":220.25,"c":229.9,"v":311200},{"d":"2025-08-07","o":231.91,"h":238.88,"l":229.12,"c":235,"v":308400},{"d":"2025-08-08","o":237,"h":240.92,"l":234.04,"c":239.02,"v":237900},{"d":"2025-08-11","o":237.09,"h":237.09,"l":224.25,"c":228.08,"v":289200},{"d":"2025-08-12","o":232.16,"h":239.75,"l":228.93,"c":239.05,"v":242000},{"d":"2025-08-13","o":240.23,"h":244.12,"l":220.51,"c":229.52,"v":382800},{"d":"2025-08-14","o":229,"h":230.92,"l":223.14,"c":224.54,"v":166600},{"d":"2025-08-15","o":225.24,"h":225.24,"l":215.88,"c":223.99,"v":320100},{"d":"2025-08-18","o":221,"h":225.88,"l":220,"c":225.32,"v":141700},{"d":"2025-08-19","o":223.29,"h":224.08,"l":211.45,"c":213.76,"v":245300},{"d":"2025-08-20","o":212.35,"h":215.95,"l":203.55,"c":215.89,"v":294500},{"d":"2025-08-21","o":216.19,"h":219.22,"l":215.18,"c":218.29,"v":142800},{"d":"2025-08-22","o":219.81,"h":227.74,"l":218.32,"c":222.16,"v":258900},{"d":"2025-08-25","o":222.1,"h":228.66,"l":220.9,"c":226.88,"v":196700},{"d":"2025-08-26","o":226.88,"h":230.52,"l":225,"c":230.02,"v":243400},{"d":"2025-08-27","o":229.56,"h":229.98,"l":224.14,"c":226.87,"v":165900},{"d":"2025-08-28","o":228.01,"h":245.18,"l":227.95,"c":242.08,"v":493400},{"d":"2025-08-29","o":238.13,"h":239.67,"l":221.62,"c":228.22,"v":505500},{"d":"2025-09-02","o":220,"h":225.9,"l":212.72,"c":224.09,"v":375400},{"d":"2025-09-03","o":226.86,"h":230.06,"l":223.94,"c":227.03,"v":331400},{"d":"2025-09-04","o":229.32,"h":238.98,"l":228.17,"c":237.83,"v":679300},{"d":"2025-09-05","o":212.26,"h":219.95,"l":197,"c":211.51,"v":1440100},{"d":"2025-09-08","o":211.01,"h":213.18,"l":202.95,"c":203.84,"v":645000},{"d":"2025-09-09","o":204,"h":217.81,"l":202.25,"c":217.41,"v":476600},{"d":"2025-09-10","o":219.05,"h":235.49,"l":219.05,"c":225.82,"v":476600},{"d":"2025-09-11","o":228.5,"h":234,"l":227.02,"c":232.59,"v":349100},{"d":"2025-09-12","o":231.58,"h":234.14,"l":227.79,"c":230.31,"v":305600},{"d":"2025-09-15","o":234.07,"h":245,"l":233,"c":238.75,"v":396800},{"d":"2025-09-16","o":238.85,"h":241.03,"l":234.34,"c":238.22,"v":210800},{"d":"2025-09-17","o":238.22,"h":242.7,"l":235.6,"c":239.42,"v":220800},{"d":"2025-09-18","o":242,"h":262,"l":240.62,"c":259.58,"v":542900},{"d":"2025-09-19","o":264.14,"h":268,"l":258.18,"c":260.64,"v":601700},{"d":"2025-09-22","o":256.4,"h":269.35,"l":255,"c":268.34,"v":299900},{"d":"2025-09-23","o":269.27,"h":270.12,"l":262,"c":266.64,"v":280600},{"d":"2025-09-24","o":266.09,"h":268.91,"l":258.31,"c":260.56,"v":219900},{"d":"2025-09-25","o":251.62,"h":260.58,"l":240.24,"c":258.17,"v":514500},{"d":"2025-09-26","o":260,"h":266.9,"l":260,"c":266.73,"v":281200},{"d":"2025-09-29","o":272.82,"h":279,"l":267.14,"c":271.07,"v":346900},{"d":"2025-09-30","o":272.25,"h":273.18,"l":263.8,"c":270.05,"v":277800},{"d":"2025-10-01","o":266.99,"h":279.95,"l":264.01,"c":279.62,"v":318900},{"d":"2025-10-02","o":280,"h":283.35,"l":263.63,"c":271.34,"v":316500},{"d":"2025-10-03","o":273,"h":273,"l":261,"c":262.26,"v":260400},{"d":"2025-10-06","o":266.77,"h":272.48,"l":262,"c":263.53,"v":233700},{"d":"2025-10-07","o":265.99,"h":269,"l":259.41,"c":268.53,"v":174300},{"d":"2025-10-08","o":270.92,"h":282.2,"l":269.24,"c":281.67,"v":271500},{"d":"2025-10-09","o":280.49,"h":281.36,"l":267.51,"c":270.09,"v":339100},{"d":"2025-10-10","o":276.84,"h":279.69,"l":255.6,"c":256.15,"v":349400},{"d":"2025-10-13","o":271.4,"h":295.04,"l":271.4,"c":294.72,"v":469900},{"d":"2025-10-14","o":287.49,"h":301.31,"l":283.29,"c":300.72,"v":463900},{"d":"2025-10-15","o":307.67,"h":313.5,"l":302.98,"c":312.5,"v":433800},{"d":"2025-10-16","o":317.02,"h":320,"l":295.21,"c":296.39,"v":394000},{"d":"2025-10-17","o":293.39,"h":299.3,"l":278.17,"c":283.94,"v":404400},{"d":"2025-10-20","o":290,"h":300.5,"l":288,"c":290.27,"v":262400},{"d":"2025-10-21","o":286.11,"h":287.1,"l":271,"c":281,"v":439000},{"d":"2025-10-22","o":283.03,"h":283.03,"l":257.62,"c":267.62,"v":592000},{"d":"2025-10-23","o":267.57,"h":278,"l":267.57,"c":276.12,"v":225700},{"d":"2025-10-24","o":283.82,"h":300.91,"l":283.27,"c":296.55,"v":336000},{"d":"2025-10-27","o":300.52,"h":302.24,"l":292.52,"c":294.99,"v":228500},{"d":"2025-10-28","o":295.43,"h":296.79,"l":286.46,"c":292.46,"v":207100},{"d":"2025-10-29","o":295.24,"h":301,"l":291.31,"c":292.22,"v":405400},{"d":"2025-10-30","o":286.84,"h":298.76,"l":280.65,"c":298.33,"v":368100},{"d":"2025-10-31","o":307.06,"h":316.4,"l":299.46,"c":306.21,"v":408300},{"d":"2025-11-03","o":308.8,"h":311.35,"l":302,"c":310.41,"v":220900},{"d":"2025-11-04","o":303.88,"h":307.23,"l":290,"c":303.2,"v":181200},{"d":"2025-11-05","o":303.38,"h":331.01,"l":303.38,"c":324.93,"v":323300},{"d":"2025-11-06","o":324,"h":324,"l":309.01,"c":311.38,"v":192700},{"d":"2025-11-07","o":305,"h":318.51,"l":290.04,"c":311.58,"v":365200},{"d":"2025-11-10","o":327.5,"h":340.23,"l":325,"c":335.96,"v":349800},{"d":"2025-11-11","o":333.32,"h":349.22,"l":330,"c":347.88,"v":277300},{"d":"2025-11-12","o":354,"h":365.09,"l":336.89,"c":364.78,"v":374300},{"d":"2025-11-13","o":360.19,"h":364.73,"l":332.51,"c":335.1,"v":493500},{"d":"2025-11-14","o":323.89,"h":355.42,"l":318.5,"c":351.64,"v":353900},{"d":"2025-11-17","o":351.86,"h":364.59,"l":341.3,"c":346.35,"v":237600},{"d":"2025-11-18","o":341,"h":353.46,"l":338.57,"c":344.36,"v":324800},{"d":"2025-11-19","o":351.1,"h":366.46,"l":347.5,"c":358.72,"v":332600},{"d":"2025-11-20","o":373.38,"h":399.3,"l":350.71,"c":353.3,"v":634600},{"d":"2025-11-21","o":345,"h":353.58,"l":322.22,"c":335.33,"v":474700},{"d":"2025-11-24","o":342.31,"h":384.35,"l":342.31,"c":371.95,"v":494800},{"d":"2025-11-25","o":367.47,"h":374.69,"l":360,"c":373.29,"v":208400},{"d":"2025-11-26","o":375.15,"h":388.61,"l":363.35,"c":380.62,"v":434600},{"d":"2025-11-28","o":384.99,"h":396.54,"l":380.91,"c":395.2,"v":127600},{"d":"2025-12-01","o":370.66,"h":374.3,"l":356.39,"c":363.73,"v":478800},{"d":"2025-12-02","o":365.76,"h":373.17,"l":355.17,"c":357.48,"v":349000},{"d":"2025-12-03","o":355.98,"h":359.05,"l":343.01,"c":351.09,"v":410500},{"d":"2025-12-04","o":348.74,"h":368.21,"l":347.67,"c":356.39,"v":626300},{"d":"2025-12-05","o":296.81,"h":316.73,"l":276.28,"c":313.7,"v":1340600},{"d":"2025-12-08","o":314.91,"h":326.75,"l":305.31,"c":319.31,"v":421500},{"d":"2025-12-09","o":321.44,"h":334.25,"l":319.27,"c":332.87,"v":428400},{"d":"2025-12-10","o":328.03,"h":338,"l":322.5,"c":325.77,"v":559600},{"d":"2025-12-11","o":325.63,"h":341,"l":318,"c":330.6,"v":395400},{"d":"2025-12-12","o":328,"h":331.55,"l":307.64,"c":319.91,"v":479400},{"d":"2025-12-15","o":325.61,"h":325.61,"l":314.7,"c":317.58,"v":282100},{"d":"2025-12-16","o":316.3,"h":326.63,"l":312.48,"c":320.1,"v":245600},{"d":"2025-12-17","o":320,"h":329.59,"l":290.1,"c":296.56,"v":459400},{"d":"2025-12-18","o":300.51,"h":317.44,"l":300.37,"c":313.9,"v":284100},{"d":"2025-12-19","o":316.37,"h":329,"l":316.37,"c":325.59,"v":420100},{"d":"2025-12-22","o":333.08,"h":343.95,"l":328,"c":337.9,"v":246300},{"d":"2025-12-23","o":336.7,"h":343.77,"l":332.25,"c":333.23,"v":233300},{"d":"2025-12-24","o":331.15,"h":331.67,"l":325.83,"c":328.26,"v":77300},{"d":"2025-12-26","o":331.84,"h":332.17,"l":323,"c":325.14,"v":140100},{"d":"2025-12-29","o":321.64,"h":328.35,"l":316.8,"c":320.73,"v":201200},{"d":"2025-12-30","o":320.5,"h":320.78,"l":314.97,"c":315.44,"v":124800},{"d":"2025-12-31","o":315,"h":318.38,"l":310.94,"c":313.32,"v":180000},{"d":"2026-01-02","o":317.06,"h":328.34,"l":317.06,"c":325.96,"v":209600},{"d":"2026-01-05","o":331.08,"h":343,"l":331.08,"c":339.54,"v":217100},{"d":"2026-01-06","o":336.54,"h":336.54,"l":313.02,"c":330.42,"v":366800},{"d":"2026-01-07","o":333.01,"h":342,"l":324,"c":337.03,"v":350100},{"d":"2026-01-08","o":337.9,"h":342.05,"l":307.17,"c":313.98,"v":420700},{"d":"2026-01-09","o":318,"h":320,"l":305.96,"c":311.87,"v":300200},{"d":"2026-01-12","o":309.28,"h":322,"l":305.69,"c":309.26,"v":237000},{"d":"2026-01-13","o":312.13,"h":322.68,"l":310.75,"c":314.09,"v":307200},{"d":"2026-01-14","o":313.43,"h":321.97,"l":308.58,"c":317.76,"v":305900},{"d":"2026-01-15","o":322.73,"h":337.2,"l":322.73,"c":329.66,"v":248600},{"d":"2026-01-16","o":335.53,"h":392.48,"l":335.53,"c":383.66,"v":893400},{"d":"2026-01-20","o":371.38,"h":394.11,"l":371.38,"c":384.34,"v":464400},{"d":"2026-01-21","o":385.55,"h":398,"l":380.75,"c":397.42,"v":398300},{"d":"2026-01-22","o":396.09,"h":400,"l":375,"c":380.36,"v":335100},{"d":"2026-01-23","o":376.1,"h":378.04,"l":363.23,"c":363.88,"v":276800},{"d":"2026-01-26","o":363.28,"h":366.38,"l":347.79,"c":353.5,"v":340900},{"d":"2026-01-27","o":359.08,"h":365.58,"l":349.6,"c":362.58,"v":352800},{"d":"2026-01-28","o":363.63,"h":366.6,"l":350,"c":358.87,"v":284500},{"d":"2026-01-29","o":362.2,"h":363,"l":342.98,"c":355.51,"v":375400},{"d":"2026-01-30","o":350.5,"h":367,"l":345.92,"c":347.11,"v":528700},{"d":"2026-02-02","o":350.71,"h":360,"l":349.76,"c":355.77,"v":297200},{"d":"2026-02-03","o":364.79,"h":381.74,"l":364.79,"c":381.73,"v":354900},{"d":"2026-02-04","o":386,"h":386,"l":333.39,"c":354.14,"v":647700},{"d":"2026-02-05","o":345.72,"h":361.24,"l":340,"c":345.97,"v":321700},{"d":"2026-02-06","o":357,"h":372.18,"l":351.59,"c":352.09,"v":417200},{"d":"2026-02-09","o":356.35,"h":373.78,"l":352.87,"c":370,"v":403700},{"d":"2026-02-10","o":368.14,"h":377,"l":365.9,"c":371.47,"v":270200},{"d":"2026-02-11","o":383,"h":423.79,"l":383,"c":422.5,"v":807800},{"d":"2026-02-12","o":424.6,"h":449.9,"l":413.29,"c":413.65,"v":1171700},{"d":"2026-02-13","o":405.38,"h":418.4,"l":391.24,"c":409.95,"v":325500},{"d":"2026-02-17","o":406.39,"h":416.52,"l":397.02,"c":406.88,"v":301200},{"d":"2026-02-18","o":408.51,"h":434,"l":408.51,"c":414.12,"v":358500},{"d":"2026-02-19","o":414.99,"h":434,"l":408.65,"c":432.18,"v":288700},{"d":"2026-02-20","o":429.46,"h":446.74,"l":429.46,"c":437.61,"v":290800},{"d":"2026-02-23","o":434.4,"h":442.65,"l":420.68,"c":441.71,"v":351100},{"d":"2026-02-24","o":432.88,"h":450,"l":417.87,"c":447.6,"v":439900},{"d":"2026-02-25","o":454.74,"h":459.75,"l":440.69,"c":442.34,"v":220300},{"d":"2026-02-26","o":445,"h":453.26,"l":425,"c":452.53,"v":360400},{"d":"2026-02-27","o":448,"h":459,"l":436.71,"c":451.25,"v":284800},{"d":"2026-03-02","o":436,"h":451.25,"l":432.55,"c":445.36,"v":349900},{"d":"2026-03-03","o":427,"h":445.36,"l":411.99,"c":438.93,"v":362200},{"d":"2026-03-04","o":450.2,"h":469.88,"l":441.86,"c":463.36,"v":505800},{"d":"2026-03-05","o":455.8,"h":456.41,"l":416,"c":430.25,"v":429900},{"d":"2026-03-06","o":415.75,"h":432.04,"l":405,"c":414.2,"v":279200},{"d":"2026-03-09","o":414.58,"h":467.47,"l":411.96,"c":466.38,"v":778900},{"d":"2026-03-10","o":467,"h":478.26,"l":456.96,"c":458.71,"v":671900},{"d":"2026-03-11","o":455.74,"h":484.13,"l":451.55,"c":472.86,"v":334800},{"d":"2026-03-12","o":461.25,"h":471.01,"l":453,"c":459.3,"v":464900},{"d":"2026-03-13","o":462.62,"h":476,"l":448.33,"c":458.31,"v":302500},{"d":"2026-03-16","o":471.5,"h":483,"l":461.62,"c":466.52,"v":335700},{"d":"2026-03-17","o":465.01,"h":480.88,"l":465.01,"c":473.63,"v":285400},{"d":"2026-03-18","o":476.53,"h":485.7,"l":468.99,"c":469.81,"v":329400},{"d":"2026-03-19","o":457.62,"h":492.7,"l":454,"c":479.9,"v":382500},{"d":"2026-03-20","o":479.98,"h":485.86,"l":461.33,"c":473.85,"v":2581700},{"d":"2026-03-23","o":472.66,"h":492.6,"l":456.01,"c":463.15,"v":510200},{"d":"2026-03-24","o":459.5,"h":470.67,"l":442.87,"c":444.83,"v":658000},{"d":"2026-03-25","o":446.93,"h":454.55,"l":431.69,"c":437.48,"v":539900},{"d":"2026-03-26","o":430.19,"h":432.57,"l":398.95,"c":410.85,"v":600500},{"d":"2026-03-27","o":505.6,"h":579,"l":505.6,"c":566.62,"v":1969300},{"d":"2026-03-30","o":570.57,"h":588,"l":500.92,"c":513.98,"v":948200},{"d":"2026-03-31","o":523.77,"h":544.95,"l":506.59,"c":544.65,"v":611403},{"d":"2026-04-01","o":549.2,"h":578.41,"l":550.3,"c":571.38,"v":517003},{"d":"2026-04-02","o":554.59,"h":579.49,"l":547.33,"c":575.16,"v":256281},{"d":"2026-04-06","o":583.78,"h":587.66,"l":565.13,"c":572.31,"v":311381},{"d":"2026-04-07","o":572.64,"h":577.28,"l":560.03,"c":576.95,"v":286038},{"d":"2026-04-08","o":599.01,"h":615,"l":585.27,"c":588.28,"v":453837},{"d":"2026-04-09","o":597.1,"h":615.68,"l":586.29,"c":609.29,"v":289465},{"d":"2026-04-10","o":611.34,"h":614.66,"l":600,"c":603.84,"v":192219},{"d":"2026-04-13","o":605.2,"h":618.87,"l":591.68,"c":598.44,"v":224392},{"d":"2026-04-14","o":605.71,"h":606.51,"l":592.13,"c":603.91,"v":172409},{"d":"2026-04-15","o":595,"h":606.9,"l":589.79,"c":606.43,"v":191052},{"d":"2026-04-16","o":605.6,"h":610,"l":594.82,"c":601.83,"v":250397},{"d":"2026-04-17","o":607.43,"h":619.98,"l":590.45,"c":597.88,"v":808538},{"d":"2026-04-20","o":593.57,"h":611.74,"l":567.74,"c":611.21,"v":282431},{"d":"2026-04-21","o":615,"h":626.88,"l":607.45,"c":615.42,"v":315893},{"d":"2026-04-22","o":627.68,"h":651.99,"l":623.04,"c":651.68,"v":271171},{"d":"2026-04-23","o":660,"h":683.12,"l":645.97,"c":656.79,"v":362667},{"d":"2026-04-24","o":659.43,"h":670,"l":649.77,"c":652.99,"v":184410},{"d":"2026-04-27","o":660.48,"h":668.61,"l":640,"c":660.85,"v":221775},{"d":"2026-04-28","o":645.29,"h":648.88,"l":607.21,"c":630.7,"v":298060},{"d":"2026-04-29","o":631.65,"h":642.91,"l":623.27,"c":630.07,"v":182695},{"d":"2026-04-30","o":643.58,"h":674.58,"l":642.54,"c":669.98,"v":224788},{"d":"2026-05-01","o":668.62,"h":704.59,"l":663.14,"c":702.27,"v":285266},{"d":"2026-05-04","o":713.43,"h":715.98,"l":690.27,"c":697.15,"v":199718},{"d":"2026-05-05","o":715.89,"h":742.3,"l":711.89,"c":720,"v":294408},{"d":"2026-05-06","o":713.5,"h":737.16,"l":693.41,"c":727.54,"v":295583},{"d":"2026-05-07","o":724.95,"h":728.54,"l":687.89,"c":690,"v":273572},{"d":"2026-05-08","o":700.35,"h":717.02,"l":680.23,"c":680.26,"v":247012},{"d":"2026-05-11","o":681.63,"h":690.02,"l":670,"c":683.52,"v":381196},{"d":"2026-05-12","o":670,"h":685,"l":647.78,"c":681.01,"v":265952},{"d":"2026-05-13","o":690.33,"h":729.33,"l":667.32,"c":719.92,"v":279726},{"d":"2026-05-14","o":722.87,"h":748.42,"l":716.5,"c":740.91,"v":228194},{"d":"2026-05-15","o":712.6,"h":727.84,"l":690.5,"c":722.31,"v":279374},{"d":"2026-05-18","o":711.48,"h":711.48,"l":653.58,"c":664.76,"v":296031},{"d":"2026-05-19","o":651.79,"h":655.5,"l":615,"c":639.58,"v":314427}]