[{"d":"1994-02-22","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":20800},{"d":"1994-02-23","o":7.12,"h":7.12,"l":6.75,"c":6.94,"v":31600},{"d":"1994-02-24","o":6.94,"h":6.94,"l":6.81,"c":6.81,"v":32000},{"d":"1994-02-25","o":6.69,"h":6.69,"l":6.25,"c":6.44,"v":49800},{"d":"1994-02-28","o":6.5,"h":6.75,"l":6.44,"c":6.62,"v":170400},{"d":"1994-03-01","o":6.62,"h":6.62,"l":6.5,"c":6.56,"v":41600},{"d":"1994-03-02","o":6.44,"h":6.56,"l":6.44,"c":6.56,"v":67000},{"d":"1994-03-03","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":27800},{"d":"1994-03-04","o":6.5,"h":6.75,"l":6.44,"c":6.75,"v":358200},{"d":"1994-03-07","o":6.44,"h":6.81,"l":6.44,"c":6.75,"v":690800},{"d":"1994-03-08","o":6.75,"h":6.81,"l":6.75,"c":6.81,"v":515200},{"d":"1994-03-09","o":6.81,"h":6.88,"l":6.81,"c":6.88,"v":540400},{"d":"1994-03-10","o":6.88,"h":6.88,"l":6.81,"c":6.88,"v":1832200},{"d":"1994-03-11","o":6.94,"h":7.19,"l":6.94,"c":7.19,"v":1895400},{"d":"1994-03-14","o":7.19,"h":7.62,"l":7.19,"c":7.56,"v":1413800},{"d":"1994-03-15","o":7.56,"h":7.69,"l":7.44,"c":7.44,"v":1665200},{"d":"1994-03-16","o":7.44,"h":7.44,"l":7.31,"c":7.44,"v":717000},{"d":"1994-03-17","o":7.44,"h":7.69,"l":7.44,"c":7.56,"v":971200},{"d":"1994-03-18","o":7.62,"h":7.69,"l":7.62,"c":7.62,"v":1178000},{"d":"1994-03-21","o":7.62,"h":7.69,"l":7.62,"c":7.69,"v":659400},{"d":"1994-03-22","o":7.69,"h":7.88,"l":7.69,"c":7.81,"v":374000},{"d":"1994-03-23","o":7.81,"h":7.94,"l":7.75,"c":7.88,"v":430200},{"d":"1994-03-24","o":7.81,"h":7.88,"l":7.75,"c":7.75,"v":747000},{"d":"1994-03-25","o":7.81,"h":7.81,"l":7.62,"c":7.69,"v":370000},{"d":"1994-03-28","o":7.69,"h":7.69,"l":7.62,"c":7.62,"v":1116200},{"d":"1994-03-29","o":7.62,"h":7.69,"l":7.5,"c":7.5,"v":595800},{"d":"1994-03-30","o":7.5,"h":7.5,"l":7.31,"c":7.38,"v":653000},{"d":"1994-03-31","o":7.38,"h":7.44,"l":7.25,"c":7.38,"v":448400},{"d":"1994-04-04","o":7.12,"h":7.38,"l":7.12,"c":7.38,"v":386600},{"d":"1994-04-05","o":7.31,"h":7.69,"l":7.31,"c":7.62,"v":361600},{"d":"1994-04-06","o":7.62,"h":7.69,"l":7.38,"c":7.38,"v":551400},{"d":"1994-04-07","o":7.5,"h":7.5,"l":7.38,"c":7.44,"v":338400},{"d":"1994-04-08","o":7.31,"h":7.5,"l":7.31,"c":7.5,"v":166000},{"d":"1994-04-11","o":7.5,"h":7.62,"l":7.25,"c":7.25,"v":424800},{"d":"1994-04-12","o":7.12,"h":7.25,"l":7.12,"c":7.12,"v":602800},{"d":"1994-04-13","o":7.12,"h":7.31,"l":7,"c":7,"v":504600},{"d":"1994-04-14","o":7.06,"h":7.06,"l":6.94,"c":6.94,"v":378200},{"d":"1994-04-15","o":6.88,"h":7.06,"l":6.88,"c":6.88,"v":197600},{"d":"1994-04-18","o":7,"h":7.25,"l":7,"c":7.25,"v":184800},{"d":"1994-04-19","o":7.19,"h":7.31,"l":7.19,"c":7.25,"v":122200},{"d":"1994-04-20","o":7.31,"h":7.31,"l":7.12,"c":7.12,"v":201400},{"d":"1994-04-21","o":7.12,"h":7.31,"l":6.88,"c":6.88,"v":858200},{"d":"1994-04-22","o":7,"h":7.25,"l":7,"c":7.25,"v":411400},{"d":"1994-04-25","o":7.19,"h":7.62,"l":7.19,"c":7.62,"v":330600},{"d":"1994-04-26","o":7.56,"h":7.56,"l":7.25,"c":7.38,"v":313400},{"d":"1994-04-28","o":7.31,"h":7.31,"l":7.12,"c":7.31,"v":161600},{"d":"1994-04-29","o":7.25,"h":7.31,"l":7.19,"c":7.25,"v":344600},{"d":"1994-05-02","o":7.19,"h":7.31,"l":7.06,"c":7.19,"v":135800},{"d":"1994-05-03","o":7.25,"h":7.44,"l":7.12,"c":7.19,"v":375200},{"d":"1994-05-04","o":7.12,"h":7.38,"l":7.12,"c":7.31,"v":491800},{"d":"1994-05-05","o":7.31,"h":7.31,"l":7.19,"c":7.25,"v":152800},{"d":"1994-05-06","o":7.25,"h":7.31,"l":7.25,"c":7.25,"v":272800},{"d":"1994-05-09","o":7.25,"h":7.31,"l":7.25,"c":7.25,"v":161600},{"d":"1994-05-10","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":308200},{"d":"1994-05-11","o":7.5,"h":7.69,"l":7.5,"c":7.56,"v":388600},{"d":"1994-05-12","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":155000},{"d":"1994-05-13","o":7.69,"h":7.75,"l":7.38,"c":7.38,"v":105200},{"d":"1994-05-16","o":7.38,"h":7.56,"l":7.38,"c":7.44,"v":206800},{"d":"1994-05-17","o":7.5,"h":7.56,"l":7.44,"c":7.5,"v":422600},{"d":"1994-05-18","o":7.5,"h":7.5,"l":7.44,"c":7.5,"v":130800},{"d":"1994-05-19","o":7.44,"h":7.62,"l":7.38,"c":7.56,"v":199400},{"d":"1994-05-20","o":7.5,"h":7.56,"l":7.38,"c":7.38,"v":119600},{"d":"1994-05-23","o":7.31,"h":7.38,"l":7.25,"c":7.25,"v":195600},{"d":"1994-05-24","o":7.44,"h":7.56,"l":7.38,"c":7.56,"v":158200},{"d":"1994-05-25","o":7.5,"h":7.75,"l":7.5,"c":7.69,"v":104800},{"d":"1994-05-26","o":7.75,"h":7.75,"l":7.56,"c":7.75,"v":345800},{"d":"1994-05-27","o":7.69,"h":7.81,"l":7.62,"c":7.81,"v":298000},{"d":"1994-05-31","o":7.94,"h":8.25,"l":7.88,"c":8.06,"v":456400},{"d":"1994-06-01","o":8.06,"h":8.06,"l":7.88,"c":7.88,"v":268200},{"d":"1994-06-02","o":8,"h":8.06,"l":7.81,"c":7.88,"v":81000},{"d":"1994-06-03","o":7.81,"h":7.94,"l":7.62,"c":7.75,"v":397400},{"d":"1994-06-06","o":7.88,"h":7.94,"l":7.81,"c":7.88,"v":75600},{"d":"1994-06-07","o":7.75,"h":7.94,"l":7.75,"c":7.94,"v":92800},{"d":"1994-06-08","o":7.94,"h":7.94,"l":7.88,"c":7.88,"v":107600},{"d":"1994-06-09","o":7.81,"h":7.91,"l":7.81,"c":7.88,"v":187800},{"d":"1994-06-10","o":7.88,"h":7.88,"l":7.69,"c":7.69,"v":280600},{"d":"1994-06-13","o":7.75,"h":7.88,"l":7.56,"c":7.88,"v":97600},{"d":"1994-06-14","o":7.88,"h":8.06,"l":7.81,"c":8.06,"v":339800},{"d":"1994-06-15","o":8,"h":8.19,"l":8,"c":8.19,"v":305200},{"d":"1994-06-16","o":8.12,"h":8.5,"l":8.06,"c":8.5,"v":393800},{"d":"1994-06-17","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":407200},{"d":"1994-06-20","o":8.12,"h":8.25,"l":8.06,"c":8.12,"v":47800},{"d":"1994-06-21","o":8.12,"h":8.5,"l":8.12,"c":8.5,"v":556200},{"d":"1994-06-22","o":8.38,"h":8.62,"l":8.38,"c":8.5,"v":759200},{"d":"1994-06-23","o":8.44,"h":8.5,"l":8.44,"c":8.5,"v":553200},{"d":"1994-06-24","o":8.44,"h":8.5,"l":8.38,"c":8.38,"v":1003800},{"d":"1994-06-27","o":8.38,"h":8.38,"l":8.12,"c":8.25,"v":295200},{"d":"1994-06-28","o":8.19,"h":8.25,"l":8.12,"c":8.12,"v":165800},{"d":"1994-06-29","o":8.12,"h":8.12,"l":8,"c":8,"v":396200},{"d":"1994-06-30","o":8,"h":8.19,"l":8,"c":8.19,"v":453200},{"d":"1994-07-01","o":8.19,"h":8.25,"l":8.06,"c":8.12,"v":870200},{"d":"1994-07-05","o":8.06,"h":8.25,"l":8.06,"c":8.19,"v":685600},{"d":"1994-07-06","o":8.19,"h":8.25,"l":8.12,"c":8.12,"v":163800},{"d":"1994-07-07","o":8.12,"h":8.25,"l":8.12,"c":8.19,"v":290600},{"d":"1994-07-08","o":8.12,"h":8.31,"l":8.12,"c":8.25,"v":165000},{"d":"1994-07-11","o":8.19,"h":8.31,"l":8.19,"c":8.25,"v":86800},{"d":"1994-07-12","o":8.25,"h":8.25,"l":8.06,"c":8.06,"v":390800},{"d":"1994-07-13","o":8.06,"h":8.12,"l":8,"c":8.06,"v":287000},{"d":"1994-07-14","o":7.94,"h":8.12,"l":7.94,"c":8.06,"v":167600},{"d":"1994-07-15","o":7.94,"h":8.06,"l":7.94,"c":8.06,"v":78800},{"d":"1994-07-18","o":8.06,"h":8.25,"l":8,"c":8.19,"v":150600},{"d":"1994-07-19","o":8.31,"h":8.5,"l":8.31,"c":8.38,"v":743800},{"d":"1994-07-20","o":8.38,"h":8.56,"l":8.31,"c":8.56,"v":1206000},{"d":"1994-07-21","o":8.44,"h":8.56,"l":8.44,"c":8.56,"v":544800},{"d":"1994-07-22","o":8.56,"h":8.62,"l":8.5,"c":8.56,"v":201400},{"d":"1994-07-25","o":8.62,"h":8.62,"l":8.5,"c":8.62,"v":71600},{"d":"1994-07-26","o":8.75,"h":8.81,"l":8.62,"c":8.69,"v":205400},{"d":"1994-07-27","o":8.62,"h":8.81,"l":8.62,"c":8.69,"v":244000},{"d":"1994-07-28","o":8.62,"h":8.62,"l":8.56,"c":8.62,"v":122400},{"d":"1994-07-29","o":8.62,"h":8.69,"l":8.56,"c":8.69,"v":102400},{"d":"1994-08-01","o":8.62,"h":8.69,"l":8.62,"c":8.69,"v":136800},{"d":"1994-08-02","o":8.75,"h":8.81,"l":8.69,"c":8.81,"v":513400},{"d":"1994-08-03","o":8.81,"h":8.81,"l":8.69,"c":8.81,"v":709800},{"d":"1994-08-04","o":8.25,"h":8.25,"l":7.62,"c":7.94,"v":1680600},{"d":"1994-08-05","o":7.94,"h":7.94,"l":7.75,"c":7.75,"v":373600},{"d":"1994-08-08","o":7.81,"h":7.88,"l":7.75,"c":7.81,"v":501400},{"d":"1994-08-09","o":7.88,"h":7.88,"l":7.69,"c":7.75,"v":1031000},{"d":"1994-08-10","o":7.75,"h":7.75,"l":7.62,"c":7.69,"v":1103200},{"d":"1994-08-11","o":7.62,"h":7.66,"l":7.56,"c":7.56,"v":703800},{"d":"1994-08-12","o":7.56,"h":7.69,"l":7.38,"c":7.69,"v":422800},{"d":"1994-08-15","o":7.62,"h":7.81,"l":7.62,"c":7.81,"v":173800},{"d":"1994-08-16","o":7.81,"h":8.06,"l":7.75,"c":8.06,"v":280000},{"d":"1994-08-17","o":8.06,"h":8.25,"l":8,"c":8.06,"v":131800},{"d":"1994-08-18","o":8,"h":8.06,"l":8,"c":8,"v":225800},{"d":"1994-08-19","o":8.06,"h":8.38,"l":8.06,"c":8.25,"v":166600},{"d":"1994-08-22","o":8.12,"h":8.19,"l":8.06,"c":8.12,"v":41000},{"d":"1994-08-23","o":8.19,"h":8.19,"l":8.12,"c":8.12,"v":186800},{"d":"1994-08-24","o":8.12,"h":8.12,"l":7.94,"c":7.94,"v":183200},{"d":"1994-08-25","o":7.81,"h":7.81,"l":7.56,"c":7.69,"v":178000},{"d":"1994-08-26","o":7.62,"h":7.69,"l":7.44,"c":7.62,"v":515200},{"d":"1994-08-29","o":7.56,"h":7.69,"l":7.56,"c":7.69,"v":45800},{"d":"1994-08-30","o":7.56,"h":7.62,"l":7.31,"c":7.5,"v":420800},{"d":"1994-08-31","o":7.62,"h":7.62,"l":7.44,"c":7.5,"v":277200},{"d":"1994-09-01","o":7.62,"h":7.62,"l":7.44,"c":7.44,"v":142400},{"d":"1994-09-02","o":7.44,"h":7.5,"l":7.44,"c":7.44,"v":117000},{"d":"1994-09-06","o":7.44,"h":7.5,"l":7.38,"c":7.5,"v":226800},{"d":"1994-09-07","o":7.56,"h":7.56,"l":7.38,"c":7.38,"v":192600},{"d":"1994-09-08","o":7.38,"h":7.44,"l":7.38,"c":7.38,"v":105600},{"d":"1994-09-09","o":7.31,"h":7.44,"l":7.31,"c":7.31,"v":1000800},{"d":"1994-09-12","o":7.44,"h":7.44,"l":7.19,"c":7.31,"v":419400},{"d":"1994-09-13","o":7.44,"h":7.44,"l":7.38,"c":7.44,"v":97800},{"d":"1994-09-14","o":7.38,"h":7.44,"l":7.31,"c":7.38,"v":62600},{"d":"1994-09-15","o":7.38,"h":7.38,"l":7.19,"c":7.19,"v":956600},{"d":"1994-09-16","o":7.25,"h":7.25,"l":7.19,"c":7.25,"v":245000},{"d":"1994-09-19","o":7.25,"h":7.25,"l":7.19,"c":7.25,"v":134400},{"d":"1994-09-20","o":7.44,"h":7.56,"l":7.44,"c":7.56,"v":1914200},{"d":"1994-09-21","o":7.5,"h":7.5,"l":7.38,"c":7.44,"v":471400},{"d":"1994-09-22","o":7.38,"h":7.5,"l":7.25,"c":7.25,"v":1111000},{"d":"1994-09-23","o":7.31,"h":7.31,"l":7.19,"c":7.19,"v":85200},{"d":"1994-09-26","o":7.25,"h":7.25,"l":7.19,"c":7.25,"v":652400},{"d":"1994-09-27","o":7.19,"h":7.31,"l":7.19,"c":7.31,"v":158600},{"d":"1994-09-28","o":7.31,"h":7.31,"l":7.25,"c":7.25,"v":220200},{"d":"1994-09-29","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":242200},{"d":"1994-09-30","o":7.19,"h":7.25,"l":7.19,"c":7.19,"v":36600},{"d":"1994-10-03","o":7.25,"h":7.31,"l":7.19,"c":7.19,"v":319000},{"d":"1994-10-04","o":7.19,"h":7.25,"l":7.12,"c":7.12,"v":307400},{"d":"1994-10-05","o":7.19,"h":7.25,"l":7.12,"c":7.12,"v":162200},{"d":"1994-10-06","o":7.19,"h":7.19,"l":7.12,"c":7.19,"v":35200},{"d":"1994-10-07","o":7.12,"h":7.12,"l":7,"c":7.12,"v":450600},{"d":"1994-10-10","o":7.06,"h":7.19,"l":7.06,"c":7.19,"v":42800},{"d":"1994-10-11","o":7.19,"h":7.19,"l":7.12,"c":7.12,"v":75200},{"d":"1994-10-12","o":7.19,"h":7.19,"l":7.12,"c":7.12,"v":113600},{"d":"1994-10-13","o":7.12,"h":7.38,"l":7.12,"c":7.31,"v":2396400},{"d":"1994-10-14","o":7.31,"h":7.69,"l":7.31,"c":7.69,"v":275200},{"d":"1994-10-17","o":7.69,"h":7.69,"l":7.56,"c":7.56,"v":61400},{"d":"1994-10-18","o":7.56,"h":7.62,"l":7.56,"c":7.56,"v":25200},{"d":"1994-10-19","o":7.62,"h":7.81,"l":7.62,"c":7.69,"v":167200},{"d":"1994-10-20","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":109400},{"d":"1994-10-21","o":7.5,"h":7.62,"l":7.44,"c":7.56,"v":195000},{"d":"1994-10-24","o":7.5,"h":7.94,"l":7.5,"c":7.94,"v":51200},{"d":"1994-10-25","o":7.94,"h":8,"l":7.38,"c":7.62,"v":169000},{"d":"1994-10-26","o":7.62,"h":7.69,"l":7.5,"c":7.69,"v":62000},{"d":"1994-10-27","o":7.75,"h":7.75,"l":7.44,"c":7.5,"v":134600},{"d":"1994-10-28","o":7.56,"h":7.62,"l":7.5,"c":7.62,"v":91800},{"d":"1994-10-31","o":7.62,"h":7.69,"l":7.56,"c":7.62,"v":163000},{"d":"1994-11-01","o":7.75,"h":7.81,"l":7.62,"c":7.69,"v":358000},{"d":"1994-11-02","o":7.69,"h":7.69,"l":7.44,"c":7.44,"v":39600},{"d":"1994-11-03","o":7.5,"h":7.62,"l":7.44,"c":7.5,"v":258800},{"d":"1994-11-04","o":7.5,"h":7.56,"l":7.44,"c":7.44,"v":116000},{"d":"1994-11-07","o":7.44,"h":7.44,"l":7.38,"c":7.44,"v":76600},{"d":"1994-11-08","o":7.38,"h":7.44,"l":7.25,"c":7.38,"v":146200},{"d":"1994-11-09","o":7.44,"h":7.44,"l":7.25,"c":7.25,"v":236800},{"d":"1994-11-10","o":7.31,"h":7.38,"l":7.25,"c":7.31,"v":215400},{"d":"1994-11-11","o":7.31,"h":7.31,"l":7.19,"c":7.25,"v":138000},{"d":"1994-11-14","o":7.25,"h":7.25,"l":7.19,"c":7.25,"v":156000},{"d":"1994-11-15","o":7.25,"h":7.25,"l":7.12,"c":7.19,"v":456000},{"d":"1994-11-16","o":7.19,"h":7.25,"l":7.12,"c":7.19,"v":70400},{"d":"1994-11-17","o":7.19,"h":7.25,"l":7.06,"c":7.25,"v":230800},{"d":"1994-11-18","o":7.12,"h":7.19,"l":7.12,"c":7.19,"v":240400},{"d":"1994-11-21","o":7.25,"h":7.25,"l":7,"c":7,"v":356200},{"d":"1994-11-22","o":7,"h":7.12,"l":6.75,"c":6.81,"v":433400},{"d":"1994-11-23","o":6.81,"h":6.88,"l":6.75,"c":6.81,"v":275800},{"d":"1994-11-25","o":6.75,"h":6.81,"l":6.69,"c":6.75,"v":20000},{"d":"1994-11-28","o":6.75,"h":6.94,"l":6.75,"c":6.75,"v":173800},{"d":"1994-11-29","o":6.75,"h":6.88,"l":6.56,"c":6.88,"v":315000},{"d":"1994-11-30","o":6.81,"h":6.88,"l":6.69,"c":6.75,"v":76400},{"d":"1994-12-01","o":6.81,"h":6.81,"l":6.62,"c":6.62,"v":179400},{"d":"1994-12-02","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":143800},{"d":"1994-12-05","o":6.81,"h":6.94,"l":6.75,"c":6.75,"v":37000},{"d":"1994-12-06","o":6.81,"h":6.88,"l":6.69,"c":6.69,"v":169400},{"d":"1994-12-07","o":6.69,"h":6.81,"l":6.69,"c":6.75,"v":105200},{"d":"1994-12-08","o":6.69,"h":6.75,"l":6.5,"c":6.5,"v":141400},{"d":"1994-12-09","o":6.5,"h":6.75,"l":6.5,"c":6.69,"v":65600},{"d":"1994-12-12","o":6.62,"h":6.69,"l":6.44,"c":6.56,"v":85800},{"d":"1994-12-13","o":6.56,"h":7,"l":6.56,"c":6.56,"v":113400},{"d":"1994-12-14","o":6.56,"h":6.69,"l":6.56,"c":6.62,"v":84400},{"d":"1994-12-15","o":6.56,"h":6.75,"l":6.56,"c":6.69,"v":92600},{"d":"1994-12-16","o":6.81,"h":6.81,"l":6.69,"c":6.69,"v":136400},{"d":"1994-12-19","o":6.81,"h":6.81,"l":6.69,"c":6.75,"v":56200},{"d":"1994-12-20","o":6.69,"h":6.81,"l":6.69,"c":6.75,"v":50400},{"d":"1994-12-21","o":6.69,"h":6.81,"l":6.56,"c":6.56,"v":158800},{"d":"1994-12-22","o":6.62,"h":6.75,"l":6.62,"c":6.69,"v":194600},{"d":"1994-12-23","o":6.75,"h":6.75,"l":6.69,"c":6.75,"v":39600},{"d":"1994-12-27","o":6.69,"h":6.75,"l":6.69,"c":6.75,"v":32000},{"d":"1994-12-28","o":6.69,"h":6.75,"l":6.56,"c":6.56,"v":84600},{"d":"1994-12-29","o":6.62,"h":6.88,"l":6.62,"c":6.81,"v":318400},{"d":"1994-12-30","o":6.81,"h":7,"l":6.75,"c":6.94,"v":185400},{"d":"1995-01-03","o":6.88,"h":6.94,"l":6.69,"c":6.94,"v":161600},{"d":"1995-01-04","o":7,"h":7.12,"l":6.88,"c":7.12,"v":152000},{"d":"1995-01-05","o":7.12,"h":7.12,"l":6.88,"c":6.88,"v":22800},{"d":"1995-01-06","o":6.94,"h":7,"l":6.94,"c":7,"v":70800},{"d":"1995-01-09","o":7,"h":7.06,"l":6.88,"c":6.88,"v":125600},{"d":"1995-01-10","o":6.81,"h":6.88,"l":6.75,"c":6.81,"v":43200},{"d":"1995-01-11","o":6.81,"h":7,"l":6.75,"c":7,"v":84600},{"d":"1995-01-12","o":7.06,"h":7.06,"l":6.81,"c":6.81,"v":73200},{"d":"1995-01-13","o":6.94,"h":7.12,"l":6.94,"c":7.06,"v":77200},{"d":"1995-01-16","o":7.06,"h":7.25,"l":7.06,"c":7.19,"v":69200},{"d":"1995-01-17","o":7.19,"h":7.25,"l":7.12,"c":7.12,"v":138400},{"d":"1995-01-18","o":7.12,"h":7.19,"l":6.75,"c":6.94,"v":97000},{"d":"1995-01-19","o":7,"h":7,"l":6.81,"c":6.94,"v":54000},{"d":"1995-01-20","o":7,"h":7.12,"l":6.94,"c":7.12,"v":82400},{"d":"1995-01-23","o":7.06,"h":7.12,"l":6.94,"c":7.06,"v":53000},{"d":"1995-01-24","o":7.06,"h":7.06,"l":6.88,"c":6.94,"v":64800},{"d":"1995-01-25","o":6.94,"h":6.94,"l":6.38,"c":6.5,"v":1619600},{"d":"1995-01-26","o":6.56,"h":6.62,"l":6.56,"c":6.62,"v":193600},{"d":"1995-01-27","o":6.62,"h":6.69,"l":6.56,"c":6.69,"v":128600},{"d":"1995-01-30","o":6.62,"h":6.69,"l":6.5,"c":6.5,"v":59200},{"d":"1995-01-31","o":6.5,"h":6.62,"l":6.5,"c":6.56,"v":184200},{"d":"1995-02-01","o":6.56,"h":6.62,"l":6.56,"c":6.56,"v":215200},{"d":"1995-02-02","o":6.56,"h":6.62,"l":6.5,"c":6.56,"v":413600},{"d":"1995-02-03","o":6.56,"h":6.81,"l":6.5,"c":6.69,"v":95200},{"d":"1995-02-06","o":6.69,"h":6.75,"l":6.56,"c":6.62,"v":89600},{"d":"1995-02-07","o":6.69,"h":6.69,"l":6.56,"c":6.62,"v":107400},{"d":"1995-02-08","o":6.62,"h":6.62,"l":6.56,"c":6.56,"v":79200},{"d":"1995-02-09","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":281800},{"d":"1995-02-10","o":6.56,"h":6.56,"l":6.5,"c":6.56,"v":91400},{"d":"1995-02-13","o":6.56,"h":6.62,"l":6.44,"c":6.5,"v":107400},{"d":"1995-02-14","o":6.56,"h":6.56,"l":6.25,"c":6.31,"v":226800},{"d":"1995-02-15","o":6.31,"h":6.44,"l":6.25,"c":6.31,"v":161800},{"d":"1995-02-16","o":6.31,"h":6.56,"l":6.31,"c":6.5,"v":313800},{"d":"1995-02-17","o":6.69,"h":6.88,"l":6.69,"c":6.88,"v":1020200},{"d":"1995-02-21","o":6.81,"h":6.94,"l":6.81,"c":6.88,"v":266400},{"d":"1995-02-22","o":6.88,"h":7,"l":6.88,"c":7,"v":754400},{"d":"1995-02-23","o":7.06,"h":7.25,"l":6.94,"c":6.94,"v":829800},{"d":"1995-02-24","o":6.94,"h":7,"l":6.88,"c":6.94,"v":43000},{"d":"1995-02-27","o":6.94,"h":7.12,"l":6.94,"c":7.12,"v":127600},{"d":"1995-02-28","o":7.12,"h":7.12,"l":7,"c":7.12,"v":159800},{"d":"1995-03-01","o":7.06,"h":7.06,"l":6.88,"c":6.88,"v":589200},{"d":"1995-03-02","o":6.88,"h":7,"l":6.88,"c":7,"v":203200},{"d":"1995-03-03","o":7,"h":7,"l":6.94,"c":6.94,"v":71800},{"d":"1995-03-06","o":6.94,"h":6.94,"l":6.88,"c":6.94,"v":76400},{"d":"1995-03-07","o":6.94,"h":6.94,"l":6.81,"c":6.94,"v":52600},{"d":"1995-03-08","o":6.94,"h":6.94,"l":6.75,"c":6.75,"v":80600},{"d":"1995-03-09","o":6.81,"h":6.88,"l":6.81,"c":6.88,"v":93800},{"d":"1995-03-10","o":6.81,"h":6.88,"l":6.75,"c":6.75,"v":169800},{"d":"1995-03-13","o":6.81,"h":6.88,"l":6.69,"c":6.88,"v":163200},{"d":"1995-03-14","o":6.75,"h":6.88,"l":6.75,"c":6.81,"v":127400},{"d":"1995-03-15","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":225000},{"d":"1995-03-16","o":6.5,"h":6.62,"l":6.5,"c":6.56,"v":224000},{"d":"1995-03-17","o":6.5,"h":6.56,"l":6.31,"c":6.44,"v":121000},{"d":"1995-03-20","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":67600},{"d":"1995-03-21","o":6.31,"h":6.44,"l":6.31,"c":6.31,"v":157600},{"d":"1995-03-22","o":6.31,"h":6.38,"l":6.25,"c":6.25,"v":729400},{"d":"1995-03-23","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":174600},{"d":"1995-03-24","o":6.25,"h":6.31,"l":6.19,"c":6.25,"v":89000},{"d":"1995-03-27","o":6.31,"h":6.31,"l":6.19,"c":6.19,"v":577000},{"d":"1995-03-28","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":404600},{"d":"1995-03-29","o":6.12,"h":6.25,"l":6.12,"c":6.19,"v":296600},{"d":"1995-03-30","o":6.25,"h":6.31,"l":6.19,"c":6.31,"v":525000},{"d":"1995-03-31","o":6.25,"h":6.5,"l":6.12,"c":6.38,"v":898600},{"d":"1995-04-03","o":6.38,"h":6.56,"l":6.31,"c":6.5,"v":388600},{"d":"1995-04-04","o":6.5,"h":6.56,"l":6.38,"c":6.38,"v":378200},{"d":"1995-04-05","o":6.31,"h":6.44,"l":6.31,"c":6.44,"v":144800},{"d":"1995-04-06","o":6.44,"h":6.56,"l":6.44,"c":6.5,"v":114000},{"d":"1995-04-07","o":6.5,"h":6.62,"l":6.44,"c":6.56,"v":280800},{"d":"1995-04-10","o":6.56,"h":6.75,"l":6.56,"c":6.69,"v":887800},{"d":"1995-04-11","o":6.62,"h":6.69,"l":6.62,"c":6.62,"v":175400},{"d":"1995-04-12","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":300600},{"d":"1995-04-13","o":6.75,"h":6.75,"l":6.69,"c":6.69,"v":256400},{"d":"1995-04-17","o":6.75,"h":6.81,"l":6.62,"c":6.81,"v":405200},{"d":"1995-04-18","o":6.81,"h":6.81,"l":6.75,"c":6.75,"v":300400},{"d":"1995-04-19","o":6.81,"h":6.88,"l":6.75,"c":6.81,"v":229000},{"d":"1995-04-20","o":6.75,"h":6.81,"l":6.75,"c":6.81,"v":227200},{"d":"1995-04-21","o":6.75,"h":6.94,"l":6.75,"c":6.88,"v":178600},{"d":"1995-04-24","o":6.94,"h":7,"l":6.88,"c":7,"v":144800},{"d":"1995-04-25","o":7,"h":7,"l":6.81,"c":6.88,"v":358400},{"d":"1995-04-26","o":6.88,"h":6.88,"l":6.81,"c":6.88,"v":397200},{"d":"1995-04-27","o":6.94,"h":6.94,"l":6.81,"c":6.81,"v":397600},{"d":"1995-04-28","o":6.88,"h":6.88,"l":6.81,"c":6.81,"v":367000},{"d":"1995-05-01","o":6.75,"h":6.81,"l":6.75,"c":6.75,"v":375200},{"d":"1995-05-02","o":6.75,"h":6.88,"l":6.69,"c":6.81,"v":126400},{"d":"1995-05-03","o":6.81,"h":6.88,"l":6.75,"c":6.75,"v":156800},{"d":"1995-05-04","o":6.75,"h":6.81,"l":6.75,"c":6.81,"v":197400},{"d":"1995-05-05","o":6.81,"h":6.81,"l":6.75,"c":6.81,"v":557400},{"d":"1995-05-08","o":6.88,"h":6.88,"l":6.75,"c":6.81,"v":886600},{"d":"1995-05-09","o":6.81,"h":7,"l":6.81,"c":7,"v":84600},{"d":"1995-05-10","o":7.06,"h":7.19,"l":7,"c":7.12,"v":297200},{"d":"1995-05-11","o":7.19,"h":7.25,"l":7.12,"c":7.19,"v":722000},{"d":"1995-05-12","o":7.19,"h":7.19,"l":7.06,"c":7.19,"v":555000},{"d":"1995-05-15","o":7.19,"h":7.19,"l":7.06,"c":7.12,"v":60800},{"d":"1995-05-16","o":7.06,"h":7.44,"l":7.06,"c":7.31,"v":230000},{"d":"1995-05-17","o":7.38,"h":7.56,"l":7.25,"c":7.44,"v":351200},{"d":"1995-05-18","o":7.44,"h":7.5,"l":7.38,"c":7.38,"v":205200},{"d":"1995-05-19","o":7.38,"h":7.44,"l":7.31,"c":7.31,"v":59400},{"d":"1995-05-22","o":7.56,"h":7.62,"l":7.5,"c":7.62,"v":258200},{"d":"1995-05-23","o":7.75,"h":8,"l":7.75,"c":7.88,"v":630600},{"d":"1995-05-24","o":7.88,"h":7.88,"l":7.75,"c":7.81,"v":301200},{"d":"1995-05-25","o":7.81,"h":7.88,"l":7.62,"c":7.62,"v":146000},{"d":"1995-05-26","o":7.62,"h":7.69,"l":7.62,"c":7.69,"v":45600},{"d":"1995-05-30","o":7.62,"h":7.69,"l":7.44,"c":7.5,"v":189200},{"d":"1995-05-31","o":7.44,"h":7.69,"l":7.38,"c":7.62,"v":285800},{"d":"1995-06-01","o":7.69,"h":7.81,"l":7.69,"c":7.81,"v":339200},{"d":"1995-06-02","o":7.75,"h":7.81,"l":7.69,"c":7.81,"v":186000},{"d":"1995-06-05","o":7.75,"h":7.81,"l":7.69,"c":7.81,"v":77000},{"d":"1995-06-06","o":7.81,"h":7.88,"l":7.75,"c":7.81,"v":87600},{"d":"1995-06-07","o":7.81,"h":7.81,"l":7.62,"c":7.62,"v":265200},{"d":"1995-06-08","o":7.69,"h":7.75,"l":7.69,"c":7.69,"v":80000},{"d":"1995-06-09","o":7.69,"h":7.75,"l":7.69,"c":7.75,"v":355400},{"d":"1995-06-12","o":7.75,"h":7.75,"l":7.69,"c":7.69,"v":59200},{"d":"1995-06-13","o":7.62,"h":7.81,"l":7.56,"c":7.69,"v":82800},{"d":"1995-06-14","o":7.69,"h":7.75,"l":7.62,"c":7.69,"v":62800},{"d":"1995-06-15","o":7.75,"h":7.75,"l":7.69,"c":7.69,"v":67200},{"d":"1995-06-16","o":7.75,"h":7.88,"l":7.75,"c":7.81,"v":210400},{"d":"1995-06-19","o":7.81,"h":7.81,"l":7.56,"c":7.81,"v":73800},{"d":"1995-06-20","o":7.81,"h":7.88,"l":7.75,"c":7.88,"v":116400},{"d":"1995-06-21","o":7.88,"h":8,"l":7.88,"c":8,"v":115800},{"d":"1995-06-22","o":8,"h":8.06,"l":7.94,"c":8,"v":99000},{"d":"1995-06-23","o":8,"h":8,"l":7.94,"c":7.94,"v":136200},{"d":"1995-06-26","o":7.88,"h":8,"l":7.69,"c":7.75,"v":262400},{"d":"1995-06-27","o":7.75,"h":7.75,"l":7.56,"c":7.69,"v":231200},{"d":"1995-06-28","o":7.69,"h":7.69,"l":7.62,"c":7.69,"v":83200},{"d":"1995-06-29","o":7.62,"h":7.69,"l":7.5,"c":7.56,"v":335400},{"d":"1995-06-30","o":7.56,"h":7.81,"l":7.56,"c":7.81,"v":341200},{"d":"1995-07-03","o":7.69,"h":7.81,"l":7.69,"c":7.81,"v":146600},{"d":"1995-07-05","o":7.75,"h":7.94,"l":7.75,"c":7.88,"v":83400},{"d":"1995-07-06","o":7.81,"h":8,"l":7.81,"c":7.88,"v":112000},{"d":"1995-07-07","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":163000},{"d":"1995-07-10","o":7.75,"h":8,"l":7.75,"c":7.94,"v":120800},{"d":"1995-07-11","o":7.94,"h":7.94,"l":7.69,"c":7.75,"v":262000},{"d":"1995-07-12","o":7.88,"h":7.94,"l":7.75,"c":7.88,"v":223800},{"d":"1995-07-13","o":7.88,"h":7.88,"l":7.81,"c":7.88,"v":84400},{"d":"1995-07-14","o":7.81,"h":7.94,"l":7.75,"c":7.88,"v":221800},{"d":"1995-07-17","o":7.81,"h":7.81,"l":7.62,"c":7.75,"v":120400},{"d":"1995-07-18","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":60400},{"d":"1995-07-19","o":7.69,"h":7.81,"l":7.56,"c":7.56,"v":69600},{"d":"1995-07-20","o":7.62,"h":7.94,"l":7.62,"c":7.94,"v":44800},{"d":"1995-07-21","o":7.88,"h":8.19,"l":7.88,"c":8.19,"v":146800},{"d":"1995-07-24","o":8.06,"h":8.25,"l":8.06,"c":8.06,"v":210000},{"d":"1995-07-25","o":8.06,"h":8.12,"l":7.81,"c":7.88,"v":119600},{"d":"1995-07-26","o":7.88,"h":7.88,"l":7.69,"c":7.69,"v":121800},{"d":"1995-07-27","o":7.75,"h":7.81,"l":7.69,"c":7.81,"v":262200},{"d":"1995-07-28","o":7.81,"h":7.81,"l":7.75,"c":7.75,"v":96000},{"d":"1995-07-31","o":7.81,"h":7.88,"l":7.75,"c":7.81,"v":147000},{"d":"1995-08-01","o":7.81,"h":8,"l":7.81,"c":8,"v":366000},{"d":"1995-08-02","o":8.06,"h":8.12,"l":7.94,"c":8,"v":359800},{"d":"1995-08-03","o":7.94,"h":8.06,"l":7.94,"c":8,"v":515800},{"d":"1995-08-04","o":8.12,"h":8.12,"l":8,"c":8.06,"v":86800},{"d":"1995-08-07","o":8.06,"h":8.06,"l":7.94,"c":8,"v":303600},{"d":"1995-08-08","o":8,"h":8.06,"l":8,"c":8,"v":70000},{"d":"1995-08-09","o":8.06,"h":8.06,"l":7.94,"c":7.94,"v":36600},{"d":"1995-08-10","o":8,"h":8.06,"l":7.94,"c":8,"v":241000},{"d":"1995-08-11","o":8,"h":8.06,"l":8,"c":8,"v":408200},{"d":"1995-08-14","o":8,"h":8.06,"l":7.88,"c":7.94,"v":291200},{"d":"1995-08-15","o":7.94,"h":8,"l":7.88,"c":8,"v":1030400},{"d":"1995-08-16","o":7.94,"h":8.19,"l":7.88,"c":8.12,"v":43600},{"d":"1995-08-17","o":8.06,"h":8.38,"l":8.06,"c":8.31,"v":587200},{"d":"1995-08-18","o":8.25,"h":8.44,"l":8.25,"c":8.38,"v":761200},{"d":"1995-08-21","o":8.38,"h":8.44,"l":8.31,"c":8.44,"v":56200},{"d":"1995-08-22","o":8.31,"h":8.38,"l":8.19,"c":8.25,"v":204000},{"d":"1995-08-23","o":8.25,"h":8.31,"l":8.19,"c":8.19,"v":55600},{"d":"1995-08-24","o":8.25,"h":8.31,"l":8.19,"c":8.25,"v":53800},{"d":"1995-08-25","o":8.25,"h":8.25,"l":8.19,"c":8.25,"v":109400},{"d":"1995-08-28","o":8.25,"h":8.25,"l":8,"c":8.12,"v":51000},{"d":"1995-08-29","o":8.12,"h":8.19,"l":8,"c":8.19,"v":45000},{"d":"1995-08-30","o":8.12,"h":8.12,"l":7.88,"c":8,"v":3597400},{"d":"1995-08-31","o":8,"h":8.19,"l":7.94,"c":8.19,"v":23000},{"d":"1995-09-01","o":8.19,"h":8.19,"l":8.06,"c":8.12,"v":89600},{"d":"1995-09-05","o":8,"h":8.25,"l":8,"c":8.25,"v":468400},{"d":"1995-09-06","o":8.19,"h":8.5,"l":8.19,"c":8.38,"v":675200},{"d":"1995-09-07","o":8.38,"h":8.56,"l":8.38,"c":8.56,"v":1022600},{"d":"1995-09-08","o":8.62,"h":8.88,"l":8.62,"c":8.75,"v":449200},{"d":"1995-09-11","o":8.75,"h":8.88,"l":8.69,"c":8.81,"v":359400},{"d":"1995-09-12","o":8.75,"h":9.12,"l":8.75,"c":9.12,"v":362600},{"d":"1995-09-13","o":9.06,"h":9.12,"l":8.94,"c":9,"v":715600},{"d":"1995-09-14","o":9,"h":9.25,"l":9,"c":9.12,"v":782000},{"d":"1995-09-15","o":9.19,"h":9.31,"l":9.12,"c":9.25,"v":499200},{"d":"1995-09-18","o":9.25,"h":9.62,"l":9.19,"c":9.56,"v":510600},{"d":"1995-09-19","o":9.5,"h":9.56,"l":9.38,"c":9.5,"v":633000},{"d":"1995-09-20","o":9.31,"h":9.44,"l":9.19,"c":9.44,"v":568200},{"d":"1995-09-21","o":9.38,"h":9.38,"l":9.06,"c":9.25,"v":1597800},{"d":"1995-09-22","o":9.25,"h":9.38,"l":9.12,"c":9.38,"v":681600},{"d":"1995-09-25","o":9.5,"h":9.62,"l":9.19,"c":9.25,"v":136800},{"d":"1995-09-26","o":9.12,"h":9.31,"l":9,"c":9.25,"v":105200},{"d":"1995-09-27","o":9.12,"h":9.19,"l":9,"c":9.12,"v":142400},{"d":"1995-09-28","o":9.19,"h":9.38,"l":9.06,"c":9.38,"v":340800},{"d":"1995-09-29","o":9.31,"h":9.44,"l":9.31,"c":9.38,"v":63800},{"d":"1995-10-02","o":9.38,"h":9.44,"l":9.31,"c":9.44,"v":412600},{"d":"1995-10-03","o":9.38,"h":9.44,"l":9.38,"c":9.44,"v":149200},{"d":"1995-10-04","o":9.44,"h":9.56,"l":9.44,"c":9.56,"v":402400},{"d":"1995-10-05","o":9.56,"h":9.56,"l":9.25,"c":9.44,"v":113800},{"d":"1995-10-06","o":9.44,"h":9.56,"l":9.38,"c":9.56,"v":277400},{"d":"1995-10-09","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":66600},{"d":"1995-10-10","o":9.44,"h":9.44,"l":9.19,"c":9.38,"v":300600},{"d":"1995-10-11","o":9.44,"h":9.44,"l":9.31,"c":9.44,"v":379000},{"d":"1995-10-12","o":9.44,"h":9.44,"l":9.25,"c":9.31,"v":314000},{"d":"1995-10-13","o":9.38,"h":9.38,"l":9.31,"c":9.38,"v":144400},{"d":"1995-10-16","o":9.44,"h":9.47,"l":9.31,"c":9.38,"v":152000},{"d":"1995-10-17","o":9.31,"h":9.44,"l":9.31,"c":9.38,"v":73600},{"d":"1995-10-18","o":9.44,"h":9.5,"l":9.31,"c":9.44,"v":130600},{"d":"1995-10-19","o":9.44,"h":9.44,"l":9.31,"c":9.31,"v":31800},{"d":"1995-10-20","o":9.44,"h":9.62,"l":9.38,"c":9.5,"v":606000},{"d":"1995-10-23","o":9.5,"h":9.5,"l":9.25,"c":9.44,"v":110000},{"d":"1995-10-24","o":9.5,"h":9.56,"l":9.44,"c":9.5,"v":124400},{"d":"1995-10-25","o":9.44,"h":9.5,"l":9.31,"c":9.5,"v":300600},{"d":"1995-10-26","o":9.44,"h":9.44,"l":9.31,"c":9.44,"v":277800},{"d":"1995-10-27","o":9.31,"h":9.38,"l":9.25,"c":9.38,"v":209800},{"d":"1995-10-30","o":9.25,"h":9.44,"l":9.25,"c":9.44,"v":169200},{"d":"1995-10-31","o":9.44,"h":9.44,"l":9.31,"c":9.31,"v":130600},{"d":"1995-11-01","o":9.25,"h":9.31,"l":9,"c":9.06,"v":176600},{"d":"1995-11-02","o":9.06,"h":9.38,"l":8.12,"c":8.69,"v":1175600},{"d":"1995-11-03","o":8.69,"h":8.69,"l":8.25,"c":8.38,"v":823200},{"d":"1995-11-06","o":8.38,"h":8.5,"l":8.19,"c":8.44,"v":796800},{"d":"1995-11-07","o":8.44,"h":8.44,"l":8.31,"c":8.38,"v":450600},{"d":"1995-11-08","o":8.25,"h":8.38,"l":8.25,"c":8.38,"v":357800},{"d":"1995-11-09","o":8.44,"h":8.69,"l":8.44,"c":8.69,"v":562600},{"d":"1995-11-10","o":8.62,"h":8.75,"l":8.56,"c":8.75,"v":70000},{"d":"1995-11-13","o":8.88,"h":9.25,"l":8.88,"c":9.12,"v":431800},{"d":"1995-11-14","o":9,"h":9.44,"l":9,"c":9.31,"v":524000},{"d":"1995-11-15","o":9.31,"h":9.5,"l":9.12,"c":9.12,"v":301000},{"d":"1995-11-16","o":9.19,"h":9.19,"l":8.88,"c":9.06,"v":140400},{"d":"1995-11-17","o":9.06,"h":9.06,"l":8.94,"c":9,"v":212800},{"d":"1995-11-20","o":9.06,"h":9.06,"l":8.81,"c":8.81,"v":133200},{"d":"1995-11-21","o":9,"h":9.44,"l":9,"c":9.38,"v":323600},{"d":"1995-11-22","o":9.44,"h":9.44,"l":9.25,"c":9.31,"v":116400},{"d":"1995-11-24","o":9.31,"h":9.31,"l":9.06,"c":9.06,"v":60000},{"d":"1995-11-27","o":9.12,"h":9.5,"l":9.12,"c":9.38,"v":369600},{"d":"1995-11-28","o":9.38,"h":9.56,"l":9.38,"c":9.5,"v":250800},{"d":"1995-11-29","o":9.5,"h":9.94,"l":9.5,"c":9.94,"v":431800},{"d":"1995-11-30","o":10,"h":10,"l":9,"c":9.19,"v":922200},{"d":"1995-12-01","o":9.31,"h":9.62,"l":9.31,"c":9.56,"v":1010800},{"d":"1995-12-04","o":9.62,"h":9.94,"l":9.56,"c":9.94,"v":725400},{"d":"1995-12-05","o":9.94,"h":9.94,"l":9.69,"c":9.75,"v":426600},{"d":"1995-12-06","o":9.75,"h":9.75,"l":9.5,"c":9.56,"v":612600},{"d":"1995-12-07","o":9.5,"h":9.56,"l":9.44,"c":9.5,"v":565200},{"d":"1995-12-08","o":9.5,"h":9.62,"l":9.5,"c":9.56,"v":116400},{"d":"1995-12-11","o":9.62,"h":9.62,"l":9.44,"c":9.44,"v":858000},{"d":"1995-12-12","o":9.38,"h":9.56,"l":9.38,"c":9.5,"v":1514800},{"d":"1995-12-13","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":498600},{"d":"1995-12-14","o":9.38,"h":9.38,"l":9.19,"c":9.25,"v":571200},{"d":"1995-12-15","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":531800},{"d":"1995-12-18","o":9.38,"h":9.44,"l":9.12,"c":9.25,"v":245000},{"d":"1995-12-19","o":9.19,"h":9.38,"l":9.19,"c":9.38,"v":113000},{"d":"1995-12-20","o":9.25,"h":9.44,"l":9.25,"c":9.44,"v":94200},{"d":"1995-12-21","o":9.12,"h":9.12,"l":8.31,"c":8.81,"v":242000},{"d":"1995-12-22","o":8.88,"h":9,"l":8.88,"c":9,"v":110600},{"d":"1995-12-26","o":9.06,"h":9.06,"l":8.88,"c":9,"v":69600},{"d":"1995-12-27","o":9.06,"h":9.06,"l":9,"c":9.06,"v":90800},{"d":"1995-12-28","o":9.06,"h":9.12,"l":9,"c":9.12,"v":174800},{"d":"1995-12-29","o":9.19,"h":9.69,"l":9.06,"c":9.69,"v":99200},{"d":"1996-01-02","o":9.56,"h":9.56,"l":9.31,"c":9.56,"v":377400},{"d":"1996-01-03","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":187000},{"d":"1996-01-04","o":9.38,"h":9.44,"l":9.38,"c":9.38,"v":153400},{"d":"1996-01-05","o":9.31,"h":9.44,"l":9.19,"c":9.44,"v":466200},{"d":"1996-01-08","o":9.44,"h":9.44,"l":9.31,"c":9.31,"v":25400},{"d":"1996-01-09","o":9.25,"h":9.31,"l":9.25,"c":9.31,"v":61600},{"d":"1996-01-10","o":9.19,"h":9.19,"l":8.88,"c":8.94,"v":200200},{"d":"1996-01-11","o":8.88,"h":8.94,"l":8.88,"c":8.94,"v":36800},{"d":"1996-01-12","o":8.94,"h":9.06,"l":8.88,"c":9,"v":362400},{"d":"1996-01-15","o":9,"h":9.12,"l":8.94,"c":8.94,"v":146800},{"d":"1996-01-16","o":9,"h":9,"l":8.88,"c":8.88,"v":248400},{"d":"1996-01-17","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":377200},{"d":"1996-01-18","o":8.88,"h":8.94,"l":8.81,"c":8.94,"v":142000},{"d":"1996-01-19","o":8.81,"h":9,"l":8.81,"c":9,"v":296800},{"d":"1996-01-22","o":8.94,"h":9.19,"l":8.94,"c":9,"v":82800},{"d":"1996-01-23","o":8.94,"h":8.94,"l":8.62,"c":8.69,"v":261200},{"d":"1996-01-24","o":8.75,"h":8.94,"l":8.75,"c":8.81,"v":564600},{"d":"1996-01-25","o":8.88,"h":9,"l":8.88,"c":8.94,"v":274800},{"d":"1996-01-26","o":9,"h":9,"l":8.88,"c":8.94,"v":54400},{"d":"1996-01-29","o":9,"h":9.12,"l":8.94,"c":9.06,"v":92000},{"d":"1996-01-30","o":9.06,"h":9.38,"l":9.06,"c":9.38,"v":113600},{"d":"1996-01-31","o":9.31,"h":9.38,"l":9.25,"c":9.31,"v":70400},{"d":"1996-02-01","o":9.25,"h":9.88,"l":9.25,"c":9.69,"v":344800},{"d":"1996-02-02","o":9.69,"h":9.69,"l":9.38,"c":9.44,"v":274400},{"d":"1996-02-05","o":9.5,"h":9.62,"l":9.44,"c":9.5,"v":184200},{"d":"1996-02-06","o":9.44,"h":9.5,"l":9.38,"c":9.44,"v":294400},{"d":"1996-02-07","o":9.31,"h":9.44,"l":9.31,"c":9.44,"v":116400},{"d":"1996-02-08","o":9.44,"h":9.44,"l":9.31,"c":9.44,"v":325000},{"d":"1996-02-09","o":9.44,"h":9.5,"l":9.38,"c":9.5,"v":359200},{"d":"1996-02-12","o":9.5,"h":9.62,"l":9.44,"c":9.62,"v":164400},{"d":"1996-02-13","o":9.56,"h":9.56,"l":9.5,"c":9.56,"v":278200},{"d":"1996-02-14","o":9.56,"h":9.62,"l":9.44,"c":9.56,"v":54200},{"d":"1996-02-15","o":9.56,"h":9.81,"l":9.5,"c":9.75,"v":125400},{"d":"1996-02-16","o":9.69,"h":9.69,"l":9.44,"c":9.5,"v":53400},{"d":"1996-02-20","o":9.38,"h":9.56,"l":9.38,"c":9.5,"v":41600},{"d":"1996-02-21","o":9.44,"h":9.5,"l":9.44,"c":9.44,"v":589000},{"d":"1996-02-22","o":9.5,"h":9.62,"l":9.44,"c":9.62,"v":574200},{"d":"1996-02-23","o":9.56,"h":9.62,"l":9.5,"c":9.56,"v":179600},{"d":"1996-02-26","o":9.69,"h":9.75,"l":9.62,"c":9.69,"v":127800},{"d":"1996-02-27","o":9.62,"h":9.75,"l":9.62,"c":9.69,"v":257600},{"d":"1996-02-28","o":9.75,"h":9.81,"l":9.62,"c":9.62,"v":142800},{"d":"1996-02-29","o":9.75,"h":9.84,"l":9.62,"c":9.62,"v":114000},{"d":"1996-03-01","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":81800},{"d":"1996-03-04","o":10.94,"h":10.94,"l":10.69,"c":10.88,"v":1845200},{"d":"1996-03-05","o":10.81,"h":10.88,"l":10.69,"c":10.75,"v":1961600},{"d":"1996-03-06","o":10.75,"h":10.81,"l":10.75,"c":10.75,"v":552400},{"d":"1996-03-07","o":10.75,"h":10.88,"l":10.75,"c":10.88,"v":405800},{"d":"1996-03-08","o":10.81,"h":10.81,"l":10.69,"c":10.81,"v":631000},{"d":"1996-03-11","o":10.81,"h":10.88,"l":10.75,"c":10.81,"v":198000},{"d":"1996-03-12","o":10.81,"h":10.88,"l":10.81,"c":10.81,"v":356400},{"d":"1996-03-13","o":10.88,"h":10.94,"l":10.81,"c":10.88,"v":491600},{"d":"1996-03-14","o":10.88,"h":11.06,"l":10.88,"c":11.06,"v":535800},{"d":"1996-03-15","o":11,"h":11.12,"l":11,"c":11,"v":216600},{"d":"1996-03-18","o":11,"h":11.19,"l":11,"c":11.12,"v":198400},{"d":"1996-03-19","o":11.12,"h":11.31,"l":11.12,"c":11.19,"v":829800},{"d":"1996-03-20","o":11.25,"h":11.31,"l":11.25,"c":11.31,"v":361000},{"d":"1996-03-21","o":11.25,"h":11.31,"l":11.19,"c":11.31,"v":687000},{"d":"1996-03-22","o":11.31,"h":11.38,"l":11.25,"c":11.38,"v":264600},{"d":"1996-03-25","o":11.31,"h":11.31,"l":11.25,"c":11.25,"v":260600},{"d":"1996-03-26","o":11.31,"h":11.31,"l":11.25,"c":11.31,"v":208600},{"d":"1996-03-27","o":11.25,"h":11.31,"l":11.25,"c":11.31,"v":255000},{"d":"1996-03-28","o":11.25,"h":11.31,"l":11.19,"c":11.19,"v":954400},{"d":"1996-03-29","o":11.19,"h":11.25,"l":11.19,"c":11.19,"v":422600},{"d":"1996-04-01","o":11.19,"h":11.25,"l":11.19,"c":11.25,"v":603800},{"d":"1996-04-02","o":11.25,"h":11.25,"l":11,"c":11,"v":259400},{"d":"1996-04-03","o":11,"h":11,"l":10.62,"c":10.62,"v":196000},{"d":"1996-04-04","o":10.44,"h":10.5,"l":10,"c":10,"v":365800},{"d":"1996-04-08","o":9.88,"h":10,"l":9.75,"c":9.75,"v":537000},{"d":"1996-04-09","o":9.81,"h":10.25,"l":9.81,"c":10.25,"v":183600},{"d":"1996-04-10","o":10.25,"h":10.56,"l":10.25,"c":10.44,"v":104600},{"d":"1996-04-11","o":10.31,"h":10.44,"l":10.31,"c":10.44,"v":100200},{"d":"1996-04-12","o":10.56,"h":11,"l":10.5,"c":11,"v":336200},{"d":"1996-04-15","o":11,"h":11,"l":10.62,"c":10.69,"v":195400},{"d":"1996-04-16","o":10.62,"h":10.69,"l":10.5,"c":10.5,"v":103000},{"d":"1996-04-17","o":10.5,"h":10.56,"l":10.5,"c":10.5,"v":136600},{"d":"1996-04-18","o":10.56,"h":10.88,"l":10.56,"c":10.88,"v":76200},{"d":"1996-04-19","o":10.88,"h":11.25,"l":10.88,"c":11.25,"v":109200},{"d":"1996-04-22","o":11.25,"h":11.5,"l":11.06,"c":11.5,"v":111600},{"d":"1996-04-23","o":11.5,"h":11.5,"l":11.31,"c":11.38,"v":123000},{"d":"1996-04-24","o":11.31,"h":11.62,"l":11.31,"c":11.62,"v":55200},{"d":"1996-04-25","o":11.75,"h":11.81,"l":11.5,"c":11.81,"v":130400},{"d":"1996-04-26","o":11.81,"h":11.81,"l":11.62,"c":11.69,"v":197200},{"d":"1996-04-29","o":11.56,"h":11.56,"l":11.38,"c":11.38,"v":44000},{"d":"1996-04-30","o":11.31,"h":11.75,"l":11.25,"c":11.69,"v":128800},{"d":"1996-05-01","o":11.56,"h":11.62,"l":11.44,"c":11.62,"v":194600},{"d":"1996-05-02","o":11.62,"h":11.75,"l":11.62,"c":11.69,"v":85000},{"d":"1996-05-03","o":11.75,"h":12,"l":11.75,"c":11.88,"v":65200},{"d":"1996-05-06","o":11.88,"h":12.06,"l":11.88,"c":12,"v":216800},{"d":"1996-05-07","o":12,"h":12.06,"l":11.88,"c":11.88,"v":306400},{"d":"1996-05-08","o":11.88,"h":11.94,"l":11.69,"c":11.81,"v":298800},{"d":"1996-05-09","o":11.88,"h":11.94,"l":11.75,"c":11.88,"v":127800},{"d":"1996-05-10","o":11.88,"h":12,"l":11.88,"c":11.88,"v":23200},{"d":"1996-05-13","o":11.88,"h":11.88,"l":11.56,"c":11.56,"v":131000},{"d":"1996-05-14","o":11.62,"h":11.62,"l":11.5,"c":11.56,"v":45800},{"d":"1996-05-15","o":11.5,"h":11.5,"l":11.31,"c":11.44,"v":379200},{"d":"1996-05-16","o":11.44,"h":11.69,"l":11.38,"c":11.62,"v":253800},{"d":"1996-05-17","o":11.69,"h":11.88,"l":11.62,"c":11.88,"v":194200},{"d":"1996-05-20","o":11.88,"h":11.88,"l":11.69,"c":11.88,"v":218000},{"d":"1996-05-21","o":11.88,"h":11.94,"l":11.69,"c":11.75,"v":224800},{"d":"1996-05-22","o":11.75,"h":11.81,"l":11.69,"c":11.75,"v":194200},{"d":"1996-05-23","o":11.88,"h":12.06,"l":11.75,"c":11.75,"v":148600},{"d":"1996-05-24","o":11.75,"h":11.88,"l":11.69,"c":11.75,"v":177400},{"d":"1996-05-28","o":11.69,"h":11.88,"l":11.62,"c":11.88,"v":66200},{"d":"1996-05-29","o":11.75,"h":11.75,"l":11.31,"c":11.31,"v":50000},{"d":"1996-05-30","o":11.31,"h":11.31,"l":10.81,"c":10.81,"v":123200},{"d":"1996-05-31","o":10.94,"h":11.25,"l":10.81,"c":11.25,"v":279000},{"d":"1996-06-03","o":11.25,"h":11.25,"l":11.06,"c":11.12,"v":224800},{"d":"1996-06-04","o":11.06,"h":11.06,"l":10.81,"c":11,"v":105400},{"d":"1996-06-05","o":11.06,"h":11.5,"l":10.94,"c":11.44,"v":145800},{"d":"1996-06-06","o":11.38,"h":11.44,"l":11.31,"c":11.38,"v":246800},{"d":"1996-06-07","o":11.25,"h":11.44,"l":11.19,"c":11.38,"v":289800},{"d":"1996-06-10","o":11.38,"h":11.44,"l":11.06,"c":11.19,"v":158400},{"d":"1996-06-11","o":11.19,"h":11.44,"l":11.12,"c":11.44,"v":74000},{"d":"1996-06-12","o":11.31,"h":11.44,"l":11.25,"c":11.38,"v":112800},{"d":"1996-06-13","o":11.44,"h":11.44,"l":11.31,"c":11.38,"v":92400},{"d":"1996-06-14","o":11.38,"h":11.38,"l":11.19,"c":11.25,"v":32000},{"d":"1996-06-17","o":11.19,"h":11.25,"l":10.94,"c":11,"v":115600},{"d":"1996-06-18","o":11.06,"h":11.25,"l":11.06,"c":11.25,"v":139800},{"d":"1996-06-19","o":11.25,"h":11.31,"l":11.19,"c":11.25,"v":58600},{"d":"1996-06-20","o":11.19,"h":11.25,"l":11.19,"c":11.25,"v":43600},{"d":"1996-06-21","o":11.19,"h":11.25,"l":11.06,"c":11.06,"v":116200},{"d":"1996-06-24","o":11.06,"h":11.16,"l":11,"c":11.06,"v":94600},{"d":"1996-06-25","o":11.12,"h":11.12,"l":10.88,"c":11,"v":105800},{"d":"1996-06-26","o":10.62,"h":10.69,"l":10.5,"c":10.56,"v":245800},{"d":"1996-06-27","o":10.56,"h":10.56,"l":9.56,"c":9.56,"v":258000},{"d":"1996-06-28","o":9.5,"h":9.69,"l":9.12,"c":9.12,"v":228600},{"d":"1996-07-01","o":9.25,"h":9.5,"l":9.25,"c":9.31,"v":503400},{"d":"1996-07-02","o":9.31,"h":9.31,"l":9.25,"c":9.31,"v":176200},{"d":"1996-07-03","o":9.38,"h":9.38,"l":9.31,"c":9.38,"v":47400},{"d":"1996-07-05","o":9.06,"h":9.62,"l":8.94,"c":9.62,"v":43600},{"d":"1996-07-08","o":9.56,"h":9.56,"l":9.38,"c":9.44,"v":121800},{"d":"1996-07-09","o":9.38,"h":9.44,"l":9.31,"c":9.31,"v":69200},{"d":"1996-07-10","o":9.25,"h":9.25,"l":9.06,"c":9.19,"v":57800},{"d":"1996-07-11","o":9.19,"h":9.25,"l":9.12,"c":9.19,"v":135200},{"d":"1996-07-12","o":9,"h":9,"l":8.88,"c":8.88,"v":477200},{"d":"1996-07-15","o":8.75,"h":8.88,"l":8.62,"c":8.69,"v":100800},{"d":"1996-07-16","o":8.81,"h":8.81,"l":8,"c":8.31,"v":145200},{"d":"1996-07-17","o":8.44,"h":8.62,"l":8.06,"c":8.19,"v":246000},{"d":"1996-07-18","o":8.12,"h":8.25,"l":8,"c":8.19,"v":652400},{"d":"1996-07-19","o":8.06,"h":8.19,"l":7.81,"c":7.88,"v":138000},{"d":"1996-07-22","o":7.88,"h":7.94,"l":7.62,"c":7.62,"v":750200},{"d":"1996-07-23","o":7.69,"h":8,"l":7.38,"c":7.44,"v":309000},{"d":"1996-07-24","o":7.31,"h":7.56,"l":7.25,"c":7.5,"v":529000},{"d":"1996-07-25","o":7.5,"h":7.62,"l":7.19,"c":7.44,"v":493200},{"d":"1996-07-26","o":7.44,"h":8.06,"l":7.44,"c":8,"v":259600},{"d":"1996-07-29","o":8.06,"h":8.19,"l":7.75,"c":7.75,"v":180800},{"d":"1996-07-30","o":7.69,"h":7.94,"l":7.69,"c":7.94,"v":95000},{"d":"1996-07-31","o":7.94,"h":8.5,"l":7.88,"c":8.38,"v":169800},{"d":"1996-08-01","o":8.5,"h":8.5,"l":8.38,"c":8.38,"v":417200},{"d":"1996-08-02","o":8.31,"h":8.44,"l":8.12,"c":8.12,"v":330000},{"d":"1996-08-05","o":8.12,"h":8.19,"l":8.06,"c":8.19,"v":260200},{"d":"1996-08-06","o":8.19,"h":8.31,"l":8.12,"c":8.31,"v":565600},{"d":"1996-08-07","o":8.44,"h":8.5,"l":8.31,"c":8.38,"v":466600},{"d":"1996-08-08","o":8.31,"h":8.44,"l":8.25,"c":8.38,"v":482200},{"d":"1996-08-09","o":8.31,"h":8.75,"l":8.31,"c":8.56,"v":191000},{"d":"1996-08-12","o":8.62,"h":8.88,"l":8.56,"c":8.75,"v":282200},{"d":"1996-08-13","o":8.69,"h":8.69,"l":8.5,"c":8.56,"v":131200},{"d":"1996-08-14","o":8.44,"h":9,"l":8.44,"c":9,"v":432800},{"d":"1996-08-15","o":8.81,"h":9.5,"l":8.81,"c":9.38,"v":161200},{"d":"1996-08-16","o":9.31,"h":9.38,"l":9.31,"c":9.38,"v":140400},{"d":"1996-08-19","o":9.31,"h":9.31,"l":9.06,"c":9.12,"v":192800},{"d":"1996-08-20","o":9.12,"h":9.12,"l":8.88,"c":8.94,"v":273800},{"d":"1996-08-21","o":9,"h":9,"l":8.69,"c":8.69,"v":376600},{"d":"1996-08-22","o":8.75,"h":8.88,"l":8.75,"c":8.81,"v":175400},{"d":"1996-08-23","o":8.81,"h":8.94,"l":8.81,"c":8.94,"v":192800},{"d":"1996-08-26","o":8.81,"h":8.81,"l":8.69,"c":8.69,"v":63600},{"d":"1996-08-27","o":8.69,"h":8.81,"l":8.62,"c":8.62,"v":1167400},{"d":"1996-08-28","o":8.69,"h":8.75,"l":8.62,"c":8.69,"v":37400},{"d":"1996-08-29","o":8.69,"h":8.69,"l":8.31,"c":8.31,"v":134600},{"d":"1996-08-30","o":8.25,"h":8.25,"l":8.06,"c":8.06,"v":163600},{"d":"1996-09-03","o":8.12,"h":8.5,"l":8.06,"c":8.31,"v":116400},{"d":"1996-09-04","o":8.44,"h":8.56,"l":8.31,"c":8.44,"v":111800},{"d":"1996-09-05","o":8.25,"h":8.5,"l":8.19,"c":8.44,"v":144400},{"d":"1996-09-06","o":8.38,"h":8.56,"l":8.31,"c":8.5,"v":55000},{"d":"1996-09-09","o":8.5,"h":8.69,"l":8.38,"c":8.56,"v":98200},{"d":"1996-09-10","o":8.56,"h":8.69,"l":8.25,"c":8.25,"v":188400},{"d":"1996-09-11","o":8.31,"h":8.38,"l":8.12,"c":8.25,"v":34400},{"d":"1996-09-12","o":8.12,"h":8.25,"l":8.06,"c":8.19,"v":477600},{"d":"1996-09-13","o":8.19,"h":8.19,"l":8.06,"c":8.19,"v":208000},{"d":"1996-09-16","o":8.19,"h":8.38,"l":8.19,"c":8.25,"v":198600},{"d":"1996-09-17","o":8.19,"h":8.31,"l":8.12,"c":8.25,"v":165800},{"d":"1996-09-18","o":8.12,"h":8.44,"l":8.12,"c":8.25,"v":137200},{"d":"1996-09-19","o":8.31,"h":8.38,"l":8,"c":8.12,"v":67600},{"d":"1996-09-20","o":8,"h":8.31,"l":8,"c":8.25,"v":125200},{"d":"1996-09-23","o":8.19,"h":8.44,"l":8.19,"c":8.44,"v":44600},{"d":"1996-09-24","o":8.38,"h":8.38,"l":8.19,"c":8.25,"v":132800},{"d":"1996-09-25","o":8.25,"h":8.62,"l":8.25,"c":8.5,"v":157200},{"d":"1996-09-26","o":8.44,"h":8.44,"l":8.31,"c":8.31,"v":30800},{"d":"1996-09-27","o":8.38,"h":8.69,"l":8.38,"c":8.69,"v":228000},{"d":"1996-09-30","o":8.69,"h":8.69,"l":8.56,"c":8.56,"v":92600},{"d":"1996-10-01","o":8.56,"h":8.94,"l":8.56,"c":8.94,"v":85800},{"d":"1996-10-02","o":8.94,"h":9.06,"l":8.88,"c":9.06,"v":86000},{"d":"1996-10-03","o":8.94,"h":8.94,"l":8.56,"c":8.69,"v":107800},{"d":"1996-10-04","o":8.69,"h":8.88,"l":8.56,"c":8.69,"v":74600},{"d":"1996-10-07","o":8.69,"h":8.69,"l":8.38,"c":8.56,"v":127600},{"d":"1996-10-08","o":8.5,"h":8.56,"l":8.31,"c":8.38,"v":142800},{"d":"1996-10-09","o":8.38,"h":8.44,"l":8.25,"c":8.31,"v":44000},{"d":"1996-10-10","o":8.38,"h":8.5,"l":8.31,"c":8.31,"v":40000},{"d":"1996-10-11","o":8.31,"h":8.44,"l":8.31,"c":8.31,"v":103200},{"d":"1996-10-14","o":8.31,"h":8.44,"l":8.31,"c":8.38,"v":100000},{"d":"1996-10-15","o":8.5,"h":8.5,"l":8.31,"c":8.31,"v":108000},{"d":"1996-10-16","o":8.44,"h":8.5,"l":8.38,"c":8.5,"v":31800},{"d":"1996-10-17","o":8.5,"h":8.5,"l":8.31,"c":8.31,"v":30200},{"d":"1996-10-18","o":8.31,"h":8.44,"l":8.25,"c":8.44,"v":56800},{"d":"1996-10-21","o":8.31,"h":8.38,"l":7.94,"c":8,"v":56600},{"d":"1996-10-22","o":8,"h":8,"l":7.81,"c":7.88,"v":136600},{"d":"1996-10-23","o":7.88,"h":8,"l":7.75,"c":7.94,"v":221800},{"d":"1996-10-24","o":7.94,"h":8,"l":7.88,"c":8,"v":136600},{"d":"1996-10-25","o":7.94,"h":8.06,"l":7.88,"c":7.88,"v":550200},{"d":"1996-10-28","o":7.81,"h":8,"l":7.81,"c":7.81,"v":122200},{"d":"1996-10-29","o":7.88,"h":8.06,"l":7.88,"c":8,"v":64000},{"d":"1996-10-30","o":8,"h":8.12,"l":7.94,"c":8,"v":45400},{"d":"1996-10-31","o":7.94,"h":8.19,"l":7.94,"c":8.06,"v":122200},{"d":"1996-11-01","o":8,"h":8.31,"l":7.94,"c":8.31,"v":48200},{"d":"1996-11-04","o":8.19,"h":8.44,"l":8.06,"c":8.38,"v":47600},{"d":"1996-11-05","o":8.44,"h":8.44,"l":8.19,"c":8.19,"v":70600},{"d":"1996-11-06","o":8.25,"h":8.31,"l":8.12,"c":8.19,"v":109800},{"d":"1996-11-07","o":8.12,"h":8.31,"l":8.09,"c":8.25,"v":199200},{"d":"1996-11-08","o":8.25,"h":8.31,"l":8.12,"c":8.31,"v":102400},{"d":"1996-11-11","o":8.25,"h":8.56,"l":8.25,"c":8.5,"v":144800},{"d":"1996-11-12","o":8.75,"h":9.12,"l":8.69,"c":9.12,"v":161600},{"d":"1996-11-13","o":9.06,"h":9.06,"l":8.81,"c":8.94,"v":225000},{"d":"1996-11-14","o":8.88,"h":9.06,"l":8.81,"c":9,"v":101000},{"d":"1996-11-15","o":9,"h":9.06,"l":8.88,"c":9,"v":64000},{"d":"1996-11-18","o":9,"h":9.19,"l":8.88,"c":9.12,"v":100800},{"d":"1996-11-19","o":9.12,"h":9.19,"l":9.06,"c":9.12,"v":110400},{"d":"1996-11-20","o":9.06,"h":9.12,"l":8.94,"c":9,"v":143200},{"d":"1996-11-21","o":9,"h":9,"l":8.88,"c":9,"v":89000},{"d":"1996-11-22","o":9,"h":9.19,"l":8.94,"c":9.19,"v":126000},{"d":"1996-11-25","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":113000},{"d":"1996-11-26","o":9.12,"h":9.19,"l":9,"c":9.06,"v":149400},{"d":"1996-11-27","o":9.06,"h":9.12,"l":8.81,"c":9.06,"v":82800},{"d":"1996-11-29","o":9.19,"h":9.25,"l":9,"c":9.06,"v":33800},{"d":"1996-12-02","o":9,"h":9.25,"l":9,"c":9.25,"v":37400},{"d":"1996-12-03","o":9.19,"h":9.31,"l":9.19,"c":9.25,"v":66600},{"d":"1996-12-04","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":53800},{"d":"1996-12-05","o":9.44,"h":9.44,"l":9.06,"c":9.25,"v":124200},{"d":"1996-12-06","o":9.12,"h":9.19,"l":8.81,"c":9.12,"v":100600},{"d":"1996-12-09","o":9.19,"h":9.44,"l":9.06,"c":9.38,"v":57800},{"d":"1996-12-10","o":9.38,"h":9.56,"l":9.25,"c":9.5,"v":121600},{"d":"1996-12-11","o":9.38,"h":9.56,"l":9.31,"c":9.56,"v":107000},{"d":"1996-12-12","o":9.44,"h":9.5,"l":9.19,"c":9.44,"v":71200},{"d":"1996-12-13","o":9.31,"h":9.31,"l":8.94,"c":8.94,"v":220400},{"d":"1996-12-16","o":9,"h":9,"l":8.5,"c":8.62,"v":133600},{"d":"1996-12-17","o":8.56,"h":8.62,"l":8.44,"c":8.44,"v":123200},{"d":"1996-12-18","o":8.44,"h":8.44,"l":7.88,"c":8.31,"v":291000},{"d":"1996-12-19","o":8.38,"h":9.12,"l":8.31,"c":9.12,"v":277200},{"d":"1996-12-20","o":9,"h":9.25,"l":9,"c":9.06,"v":167200},{"d":"1996-12-23","o":9,"h":9,"l":8.81,"c":8.94,"v":82400},{"d":"1996-12-24","o":8.94,"h":8.94,"l":8.56,"c":8.69,"v":91200},{"d":"1996-12-26","o":8.75,"h":8.94,"l":8.75,"c":8.94,"v":75800},{"d":"1996-12-27","o":8.94,"h":8.94,"l":8.81,"c":8.88,"v":106400},{"d":"1996-12-30","o":8.81,"h":9.06,"l":8.81,"c":9,"v":220400},{"d":"1996-12-31","o":8.94,"h":9.38,"l":8.88,"c":9.06,"v":115400},{"d":"1997-01-02","o":9.06,"h":9.56,"l":8.94,"c":9.56,"v":158600},{"d":"1997-01-03","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":118000},{"d":"1997-01-06","o":9.31,"h":9.88,"l":9.31,"c":9.56,"v":199200},{"d":"1997-01-07","o":9.56,"h":9.56,"l":9.44,"c":9.5,"v":73800},{"d":"1997-01-08","o":9.44,"h":9.44,"l":9.31,"c":9.31,"v":79400},{"d":"1997-01-09","o":9.31,"h":9.44,"l":9.19,"c":9.44,"v":89200},{"d":"1997-01-10","o":9.38,"h":9.56,"l":9.38,"c":9.56,"v":104600},{"d":"1997-01-13","o":9.5,"h":9.56,"l":9.44,"c":9.5,"v":61800},{"d":"1997-01-14","o":9.56,"h":9.56,"l":9.44,"c":9.56,"v":139000},{"d":"1997-01-15","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":92200},{"d":"1997-01-16","o":9.5,"h":9.5,"l":9.38,"c":9.44,"v":63600},{"d":"1997-01-17","o":9.44,"h":9.5,"l":9.38,"c":9.38,"v":111600},{"d":"1997-01-20","o":9.44,"h":9.44,"l":9.25,"c":9.38,"v":41800},{"d":"1997-01-21","o":9.31,"h":9.44,"l":9.31,"c":9.38,"v":69400},{"d":"1997-01-22","o":9.38,"h":9.44,"l":9.31,"c":9.44,"v":74000},{"d":"1997-01-23","o":9.38,"h":9.5,"l":9.31,"c":9.38,"v":74200},{"d":"1997-01-24","o":9.38,"h":9.56,"l":9.38,"c":9.56,"v":36400},{"d":"1997-01-27","o":9.5,"h":9.56,"l":9.31,"c":9.31,"v":76400},{"d":"1997-01-28","o":9.31,"h":9.5,"l":9.31,"c":9.44,"v":75800},{"d":"1997-01-29","o":9.44,"h":9.44,"l":9.31,"c":9.31,"v":124800},{"d":"1997-01-30","o":9.38,"h":9.69,"l":9.38,"c":9.5,"v":151000},{"d":"1997-01-31","o":9.44,"h":9.44,"l":9.31,"c":9.38,"v":160600},{"d":"1997-02-03","o":9.38,"h":9.75,"l":9.38,"c":9.56,"v":161000},{"d":"1997-02-04","o":9.56,"h":9.56,"l":9.31,"c":9.44,"v":131800},{"d":"1997-02-05","o":9.38,"h":9.62,"l":9.38,"c":9.5,"v":104600},{"d":"1997-02-06","o":9.56,"h":9.62,"l":9.38,"c":9.38,"v":36400},{"d":"1997-02-07","o":9.44,"h":9.69,"l":9.38,"c":9.69,"v":54200},{"d":"1997-02-10","o":9.69,"h":9.81,"l":9.56,"c":9.62,"v":39600},{"d":"1997-02-11","o":9.5,"h":9.62,"l":9.25,"c":9.25,"v":104600},{"d":"1997-02-12","o":9.31,"h":9.94,"l":9.31,"c":9.62,"v":263800},{"d":"1997-02-13","o":9.62,"h":9.69,"l":9.59,"c":9.62,"v":91600},{"d":"1997-02-14","o":9.62,"h":9.69,"l":9.5,"c":9.69,"v":102800},{"d":"1997-02-18","o":9.5,"h":9.81,"l":9.5,"c":9.62,"v":101000},{"d":"1997-02-19","o":9.62,"h":9.81,"l":9.62,"c":9.69,"v":161400},{"d":"1997-02-20","o":9.69,"h":9.75,"l":9.69,"c":9.69,"v":100200},{"d":"1997-02-21","o":9.69,"h":9.75,"l":9.62,"c":9.75,"v":98000},{"d":"1997-02-24","o":9.75,"h":9.94,"l":9.5,"c":9.94,"v":90800},{"d":"1997-02-25","o":9.94,"h":9.94,"l":9.75,"c":9.94,"v":94000},{"d":"1997-02-26","o":9.88,"h":9.88,"l":9.44,"c":9.56,"v":118800},{"d":"1997-02-27","o":9.5,"h":9.75,"l":9.44,"c":9.56,"v":84600},{"d":"1997-02-28","o":9.5,"h":9.94,"l":9.38,"c":9.81,"v":304000},{"d":"1997-03-03","o":9.81,"h":9.88,"l":9.75,"c":9.81,"v":247800},{"d":"1997-03-04","o":9.88,"h":9.88,"l":9.75,"c":9.88,"v":162000},{"d":"1997-03-05","o":9.75,"h":9.88,"l":9.75,"c":9.81,"v":109000},{"d":"1997-03-06","o":9.81,"h":9.81,"l":9.75,"c":9.75,"v":131400},{"d":"1997-03-07","o":9.69,"h":9.75,"l":9.69,"c":9.75,"v":121000},{"d":"1997-03-10","o":9.75,"h":9.81,"l":9.62,"c":9.75,"v":115400},{"d":"1997-03-11","o":9.75,"h":9.88,"l":9.69,"c":9.88,"v":140400},{"d":"1997-03-12","o":9.81,"h":9.81,"l":9.69,"c":9.75,"v":160400},{"d":"1997-03-13","o":9.69,"h":10,"l":9.69,"c":10,"v":256000},{"d":"1997-03-14","o":9.88,"h":9.88,"l":9.62,"c":9.62,"v":194600},{"d":"1997-03-17","o":9.62,"h":9.69,"l":9.5,"c":9.56,"v":139800},{"d":"1997-03-18","o":9.56,"h":9.62,"l":9.38,"c":9.56,"v":157400},{"d":"1997-03-19","o":9.62,"h":9.62,"l":9.25,"c":9.44,"v":139800},{"d":"1997-03-20","o":9.38,"h":9.44,"l":9.25,"c":9.25,"v":92000},{"d":"1997-03-21","o":9.25,"h":9.56,"l":9.12,"c":9.5,"v":175600},{"d":"1997-03-24","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":215000},{"d":"1997-03-25","o":9.31,"h":9.5,"l":9.31,"c":9.38,"v":31000},{"d":"1997-03-26","o":9.38,"h":9.62,"l":9.06,"c":9.5,"v":129000},{"d":"1997-03-27","o":9.44,"h":9.56,"l":9.38,"c":9.38,"v":82000},{"d":"1997-03-31","o":9.31,"h":9.5,"l":8.94,"c":8.94,"v":88600},{"d":"1997-04-01","o":9,"h":9.25,"l":9,"c":9.19,"v":50600},{"d":"1997-04-02","o":9.25,"h":9.5,"l":8.94,"c":8.94,"v":104200},{"d":"1997-04-03","o":8.94,"h":9.06,"l":8.88,"c":9,"v":40600},{"d":"1997-04-04","o":9,"h":9,"l":8.75,"c":9,"v":85800},{"d":"1997-04-07","o":9,"h":9.12,"l":8.88,"c":9.12,"v":73400},{"d":"1997-04-08","o":8.94,"h":9.25,"l":8.94,"c":9.25,"v":86800},{"d":"1997-04-09","o":9.25,"h":9.31,"l":9.19,"c":9.25,"v":92400},{"d":"1997-04-10","o":9.19,"h":9.31,"l":9.06,"c":9.25,"v":55600},{"d":"1997-04-11","o":9.31,"h":9.38,"l":9.19,"c":9.25,"v":108800},{"d":"1997-04-14","o":9.25,"h":9.5,"l":9.19,"c":9.5,"v":201200},{"d":"1997-04-15","o":9.38,"h":9.38,"l":9.19,"c":9.25,"v":70400},{"d":"1997-04-16","o":9.19,"h":9.5,"l":9.19,"c":9.38,"v":84800},{"d":"1997-04-17","o":9.38,"h":9.38,"l":9,"c":9,"v":65600},{"d":"1997-04-18","o":9.12,"h":9.12,"l":9,"c":9,"v":79400},{"d":"1997-04-21","o":9,"h":9,"l":8.75,"c":8.75,"v":172800},{"d":"1997-04-22","o":8.81,"h":9.19,"l":8.75,"c":9.12,"v":211600},{"d":"1997-04-23","o":9.38,"h":9.38,"l":8.88,"c":8.88,"v":114400},{"d":"1997-04-24","o":8.88,"h":9.06,"l":8.88,"c":9,"v":101000},{"d":"1997-04-25","o":8.94,"h":8.94,"l":8.75,"c":8.88,"v":23200},{"d":"1997-04-28","o":8.88,"h":9,"l":8.88,"c":8.94,"v":93600},{"d":"1997-04-29","o":8.94,"h":9,"l":8.81,"c":8.94,"v":48400},{"d":"1997-04-30","o":8.88,"h":9,"l":8.75,"c":8.81,"v":129200},{"d":"1997-05-01","o":8.88,"h":8.88,"l":8.69,"c":8.88,"v":88800},{"d":"1997-05-02","o":8.94,"h":9.31,"l":8.94,"c":9.31,"v":105000},{"d":"1997-05-05","o":9.25,"h":9.44,"l":9.19,"c":9.31,"v":130800},{"d":"1997-05-06","o":9.31,"h":9.31,"l":9.12,"c":9.25,"v":42400},{"d":"1997-05-07","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":56200},{"d":"1997-05-08","o":9.06,"h":9.28,"l":9.06,"c":9.12,"v":57800},{"d":"1997-05-09","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":53000},{"d":"1997-05-12","o":9.31,"h":9.31,"l":9.12,"c":9.31,"v":79800},{"d":"1997-05-13","o":9.06,"h":9.31,"l":9.06,"c":9.31,"v":167400},{"d":"1997-05-14","o":9.31,"h":9.38,"l":9.19,"c":9.25,"v":98000},{"d":"1997-05-15","o":9.19,"h":9.25,"l":9.06,"c":9.06,"v":53400},{"d":"1997-05-16","o":9.06,"h":9.19,"l":9.06,"c":9.19,"v":112200},{"d":"1997-05-19","o":9.19,"h":9.19,"l":9.12,"c":9.19,"v":77600},{"d":"1997-05-20","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":108800},{"d":"1997-05-21","o":9.31,"h":9.38,"l":9.12,"c":9.38,"v":235400},{"d":"1997-05-22","o":9.38,"h":9.38,"l":9.25,"c":9.31,"v":112000},{"d":"1997-05-23","o":9.31,"h":9.31,"l":9.19,"c":9.25,"v":40000},{"d":"1997-05-27","o":9.19,"h":9.31,"l":9.19,"c":9.25,"v":45200},{"d":"1997-05-28","o":9.19,"h":9.38,"l":9.19,"c":9.25,"v":143000},{"d":"1997-05-29","o":9.31,"h":9.38,"l":9.31,"c":9.38,"v":79200},{"d":"1997-05-30","o":9.31,"h":9.38,"l":9.19,"c":9.38,"v":44800},{"d":"1997-06-02","o":9.25,"h":9.31,"l":9.12,"c":9.12,"v":131600},{"d":"1997-06-03","o":9.12,"h":9.38,"l":9.06,"c":9.19,"v":121600},{"d":"1997-06-04","o":9.12,"h":9.31,"l":9.06,"c":9.12,"v":135400},{"d":"1997-06-05","o":9.12,"h":9.31,"l":9.12,"c":9.31,"v":261400},{"d":"1997-06-06","o":9.31,"h":9.38,"l":9.31,"c":9.31,"v":105400},{"d":"1997-06-09","o":9.31,"h":9.44,"l":9.31,"c":9.31,"v":179200},{"d":"1997-06-10","o":9.31,"h":9.38,"l":9.25,"c":9.31,"v":489400},{"d":"1997-06-11","o":9.38,"h":9.5,"l":9.31,"c":9.44,"v":81400},{"d":"1997-06-12","o":9.44,"h":10,"l":9.44,"c":9.81,"v":588000},{"d":"1997-06-13","o":9.69,"h":10,"l":9.69,"c":9.94,"v":275400},{"d":"1997-06-16","o":9.88,"h":10,"l":9.81,"c":9.94,"v":126800},{"d":"1997-06-17","o":9.88,"h":10.19,"l":9.75,"c":10.19,"v":163600},{"d":"1997-06-18","o":10.12,"h":10.19,"l":10,"c":10.12,"v":126400},{"d":"1997-06-19","o":10.06,"h":10.25,"l":9.88,"c":9.88,"v":147200},{"d":"1997-06-20","o":9.94,"h":10.12,"l":9.94,"c":10.12,"v":102800},{"d":"1997-06-23","o":9.94,"h":10.19,"l":9.94,"c":10.06,"v":230800},{"d":"1997-06-24","o":10,"h":10.22,"l":10,"c":10.12,"v":69200},{"d":"1997-06-25","o":10.16,"h":10.19,"l":9.62,"c":9.62,"v":173200},{"d":"1997-06-26","o":9.69,"h":10.34,"l":9.69,"c":10,"v":318600},{"d":"1997-06-27","o":10.03,"h":10.31,"l":10.03,"c":10.31,"v":229200},{"d":"1997-06-30","o":10.5,"h":10.75,"l":10.28,"c":10.53,"v":340600},{"d":"1997-07-01","o":10.53,"h":11.19,"l":10.41,"c":11,"v":170600},{"d":"1997-07-02","o":11,"h":11.38,"l":11,"c":11.38,"v":374200},{"d":"1997-07-03","o":11.38,"h":11.5,"l":11.38,"c":11.44,"v":223800},{"d":"1997-07-07","o":11.56,"h":11.56,"l":10.88,"c":10.94,"v":192400},{"d":"1997-07-08","o":11,"h":11.31,"l":10.94,"c":11.25,"v":132000},{"d":"1997-07-09","o":11.25,"h":11.25,"l":10.78,"c":10.94,"v":198800},{"d":"1997-07-10","o":11,"h":11.19,"l":10.97,"c":11.06,"v":77200},{"d":"1997-07-11","o":10.97,"h":11.09,"l":10.91,"c":11.06,"v":40600},{"d":"1997-07-14","o":11.06,"h":11.22,"l":10.91,"c":11.03,"v":110600},{"d":"1997-07-15","o":11.06,"h":11.16,"l":11,"c":11,"v":467800},{"d":"1997-07-16","o":11.03,"h":11.5,"l":11,"c":11.47,"v":216800},{"d":"1997-07-17","o":11.44,"h":11.44,"l":11.25,"c":11.28,"v":71200},{"d":"1997-07-18","o":11.34,"h":11.47,"l":10.91,"c":11.09,"v":115200},{"d":"1997-07-21","o":11.09,"h":11.22,"l":11.06,"c":11.22,"v":82800},{"d":"1997-07-22","o":11.16,"h":11.19,"l":11.03,"c":11.16,"v":64400},{"d":"1997-07-23","o":11.28,"h":11.38,"l":11.25,"c":11.34,"v":65800},{"d":"1997-07-24","o":11.62,"h":11.91,"l":11.16,"c":11.38,"v":232200},{"d":"1997-07-25","o":11.5,"h":11.5,"l":11.03,"c":11.12,"v":102800},{"d":"1997-07-28","o":11.06,"h":11.22,"l":10.94,"c":11.22,"v":180400},{"d":"1997-07-29","o":11.28,"h":11.5,"l":11.25,"c":11.5,"v":79000},{"d":"1997-07-30","o":11.47,"h":11.72,"l":11.38,"c":11.69,"v":157800},{"d":"1997-07-31","o":11.69,"h":12.03,"l":11.69,"c":12,"v":136400},{"d":"1997-08-01","o":11.94,"h":12.09,"l":11.91,"c":12.03,"v":113000},{"d":"1997-08-04","o":12.09,"h":12.12,"l":11.97,"c":12.12,"v":155200},{"d":"1997-08-05","o":12.09,"h":12.09,"l":11.88,"c":11.91,"v":66400},{"d":"1997-08-06","o":11.75,"h":11.97,"l":11.69,"c":11.97,"v":277200},{"d":"1997-08-07","o":11.94,"h":12,"l":11.88,"c":11.94,"v":155400},{"d":"1997-08-08","o":11.88,"h":11.97,"l":11.81,"c":11.88,"v":96800},{"d":"1997-08-11","o":11.88,"h":11.97,"l":11.88,"c":11.91,"v":118400},{"d":"1997-08-12","o":11.91,"h":11.97,"l":11.78,"c":11.78,"v":89800},{"d":"1997-08-13","o":11.78,"h":12,"l":11.78,"c":11.91,"v":150000},{"d":"1997-08-14","o":11.94,"h":11.97,"l":11.88,"c":11.94,"v":330800},{"d":"1997-08-15","o":11.91,"h":11.94,"l":11.66,"c":11.72,"v":129800},{"d":"1997-08-18","o":11.78,"h":11.78,"l":11.44,"c":11.53,"v":91800},{"d":"1997-08-19","o":11.47,"h":11.62,"l":11.41,"c":11.59,"v":265600},{"d":"1997-08-20","o":11.62,"h":11.84,"l":11.59,"c":11.69,"v":216200},{"d":"1997-08-21","o":11.62,"h":11.66,"l":11.5,"c":11.59,"v":127000},{"d":"1997-08-22","o":11.47,"h":11.66,"l":11.06,"c":11.66,"v":188600},{"d":"1997-08-25","o":11.66,"h":11.78,"l":11.56,"c":11.59,"v":46800},{"d":"1997-08-26","o":11.56,"h":11.75,"l":11.53,"c":11.69,"v":156000},{"d":"1997-08-27","o":11.56,"h":11.78,"l":11.5,"c":11.75,"v":152400},{"d":"1997-08-28","o":11.75,"h":11.75,"l":11.47,"c":11.56,"v":259200},{"d":"1997-08-29","o":11.59,"h":12.28,"l":11.59,"c":12.28,"v":351200},{"d":"1997-09-02","o":12.69,"h":13.03,"l":12.28,"c":12.31,"v":400000},{"d":"1997-09-03","o":12.31,"h":13.03,"l":12.31,"c":13,"v":301200},{"d":"1997-09-04","o":13,"h":13.19,"l":12.69,"c":12.72,"v":140400},{"d":"1997-09-05","o":12.72,"h":12.75,"l":12.59,"c":12.72,"v":230400},{"d":"1997-09-08","o":12.84,"h":13.19,"l":12.84,"c":12.91,"v":403000},{"d":"1997-09-09","o":12.94,"h":13.06,"l":12.84,"c":13.06,"v":159200},{"d":"1997-09-10","o":13.06,"h":13.34,"l":13.06,"c":13.28,"v":105000},{"d":"1997-09-11","o":13.16,"h":13.19,"l":13.12,"c":13.16,"v":277000},{"d":"1997-09-12","o":13.19,"h":13.5,"l":13.16,"c":13.5,"v":137200},{"d":"1997-09-15","o":13.5,"h":13.59,"l":13.41,"c":13.41,"v":341400},{"d":"1997-09-16","o":13.5,"h":13.59,"l":13.5,"c":13.53,"v":227000},{"d":"1997-09-17","o":13.59,"h":13.62,"l":13.47,"c":13.53,"v":290600},{"d":"1997-09-18","o":13.53,"h":13.62,"l":13.47,"c":13.5,"v":242000},{"d":"1997-09-19","o":13.59,"h":13.59,"l":13.38,"c":13.44,"v":289800},{"d":"1997-09-22","o":13.41,"h":13.5,"l":13.41,"c":13.47,"v":340400},{"d":"1997-09-23","o":13.44,"h":13.47,"l":13.31,"c":13.34,"v":198400},{"d":"1997-09-24","o":13.34,"h":13.34,"l":13.09,"c":13.19,"v":311600},{"d":"1997-09-25","o":13.25,"h":13.34,"l":13.12,"c":13.31,"v":260200},{"d":"1997-09-26","o":13.34,"h":13.41,"l":13.12,"c":13.16,"v":136000},{"d":"1997-09-29","o":13.12,"h":13.28,"l":13.06,"c":13.22,"v":320000},{"d":"1997-09-30","o":13.16,"h":13.28,"l":12.5,"c":12.59,"v":565000},{"d":"1997-10-01","o":12.62,"h":12.97,"l":12.62,"c":12.94,"v":209800},{"d":"1997-10-02","o":13.03,"h":13.38,"l":12.97,"c":13.16,"v":135400},{"d":"1997-10-03","o":13.19,"h":13.25,"l":13,"c":13,"v":104600},{"d":"1997-10-06","o":13,"h":13.19,"l":13,"c":13.06,"v":124200},{"d":"1997-10-07","o":13,"h":13,"l":12.94,"c":13,"v":130200},{"d":"1997-10-08","o":12.91,"h":13,"l":12.75,"c":12.91,"v":84000},{"d":"1997-10-09","o":12.84,"h":12.94,"l":12.73,"c":12.84,"v":51200},{"d":"1997-10-10","o":12.78,"h":12.94,"l":12.53,"c":12.75,"v":76600},{"d":"1997-10-13","o":12.75,"h":13.03,"l":12.75,"c":13.03,"v":104000},{"d":"1997-10-14","o":12.84,"h":12.97,"l":12.84,"c":12.97,"v":67000},{"d":"1997-10-15","o":12.84,"h":13.16,"l":12.78,"c":13.09,"v":33400},{"d":"1997-10-16","o":13.03,"h":13.19,"l":12.81,"c":12.81,"v":69800},{"d":"1997-10-17","o":12.72,"h":12.75,"l":12.16,"c":12.53,"v":92400},{"d":"1997-10-20","o":12.41,"h":12.62,"l":12.28,"c":12.62,"v":145200},{"d":"1997-10-21","o":12.5,"h":12.5,"l":12.34,"c":12.38,"v":151400},{"d":"1997-10-22","o":12.28,"h":12.62,"l":12.19,"c":12.62,"v":50400},{"d":"1997-10-23","o":12.5,"h":12.62,"l":12.34,"c":12.62,"v":62200},{"d":"1997-10-24","o":12.5,"h":12.72,"l":12.31,"c":12.72,"v":63800},{"d":"1997-10-27","o":12.66,"h":12.66,"l":11.62,"c":11.66,"v":66200},{"d":"1997-10-28","o":11.09,"h":11.88,"l":10.94,"c":11.88,"v":186400},{"d":"1997-10-29","o":11.94,"h":12.28,"l":11.78,"c":12.28,"v":89400},{"d":"1997-10-30","o":12.16,"h":12.16,"l":11.72,"c":11.75,"v":78200},{"d":"1997-10-31","o":11.75,"h":12.12,"l":11.69,"c":12.12,"v":82600},{"d":"1997-11-03","o":12.19,"h":12.75,"l":12,"c":12.75,"v":88600},{"d":"1997-11-04","o":12.62,"h":12.62,"l":12.22,"c":12.31,"v":98200},{"d":"1997-11-05","o":12.22,"h":12.38,"l":12.06,"c":12.38,"v":82400},{"d":"1997-11-06","o":12.31,"h":12.31,"l":12,"c":12.16,"v":186200},{"d":"1997-11-07","o":12.06,"h":12.09,"l":11.88,"c":12.03,"v":65600},{"d":"1997-11-10","o":12.06,"h":12.19,"l":12.03,"c":12.09,"v":118000},{"d":"1997-11-11","o":12.03,"h":12.19,"l":12.03,"c":12.12,"v":17800},{"d":"1997-11-12","o":12.12,"h":12.12,"l":11.78,"c":11.78,"v":79400},{"d":"1997-11-13","o":11.91,"h":11.97,"l":11.69,"c":11.69,"v":47800},{"d":"1997-11-14","o":11.69,"h":12.12,"l":11.69,"c":11.94,"v":77800},{"d":"1997-11-17","o":11.84,"h":12.25,"l":11.84,"c":12.22,"v":80400},{"d":"1997-11-18","o":12.22,"h":12.25,"l":12.06,"c":12.09,"v":58000},{"d":"1997-11-19","o":12.09,"h":12.22,"l":12,"c":12.03,"v":49200},{"d":"1997-11-20","o":11.97,"h":12.53,"l":11.97,"c":12.53,"v":84600},{"d":"1997-11-21","o":12.66,"h":12.72,"l":12.47,"c":12.53,"v":40800},{"d":"1997-11-24","o":12.44,"h":12.44,"l":12.12,"c":12.12,"v":64400},{"d":"1997-11-25","o":12.25,"h":12.28,"l":11.97,"c":12.09,"v":264200},{"d":"1997-11-26","o":12.06,"h":12.28,"l":12,"c":12.06,"v":63800},{"d":"1997-11-28","o":12.06,"h":12.62,"l":12.06,"c":12.5,"v":20400},{"d":"1997-12-01","o":12.38,"h":12.44,"l":12.19,"c":12.19,"v":432400},{"d":"1997-12-02","o":12.06,"h":12.44,"l":11.94,"c":12.38,"v":102400},{"d":"1997-12-03","o":12.44,"h":12.94,"l":12.41,"c":12.91,"v":169800},{"d":"1997-12-04","o":12.84,"h":12.91,"l":12.66,"c":12.66,"v":205600},{"d":"1997-12-05","o":12.66,"h":12.75,"l":12.62,"c":12.66,"v":143600},{"d":"1997-12-08","o":12.66,"h":12.66,"l":12.59,"c":12.62,"v":46400},{"d":"1997-12-09","o":12.62,"h":12.62,"l":12.53,"c":12.53,"v":67000},{"d":"1997-12-10","o":12.5,"h":12.59,"l":12.25,"c":12.47,"v":183400},{"d":"1997-12-11","o":12.28,"h":12.59,"l":12.25,"c":12.25,"v":137600},{"d":"1997-12-12","o":12.25,"h":12.56,"l":12.22,"c":12.22,"v":153800},{"d":"1997-12-15","o":12.16,"h":12.25,"l":11.94,"c":12,"v":512600},{"d":"1997-12-16","o":11.94,"h":12.31,"l":11.75,"c":12,"v":2432600},{"d":"1997-12-17","o":12,"h":12.22,"l":12,"c":12.12,"v":43800},{"d":"1997-12-18","o":12.16,"h":12.25,"l":11.88,"c":11.88,"v":133000},{"d":"1997-12-19","o":11.75,"h":11.84,"l":11.66,"c":11.66,"v":365800},{"d":"1997-12-22","o":11.75,"h":12.12,"l":11.75,"c":12.12,"v":73600},{"d":"1997-12-23","o":11.94,"h":12.09,"l":11.88,"c":11.88,"v":79200},{"d":"1997-12-24","o":11.94,"h":12.06,"l":11.62,"c":11.62,"v":160600},{"d":"1997-12-26","o":11.69,"h":11.97,"l":11.69,"c":11.91,"v":20600},{"d":"1997-12-29","o":12,"h":12.31,"l":12,"c":12.16,"v":66600},{"d":"1997-12-30","o":12.16,"h":12.62,"l":12.16,"c":12.59,"v":92200},{"d":"1997-12-31","o":12.66,"h":12.75,"l":11.94,"c":11.94,"v":177800},{"d":"1998-01-02","o":11.94,"h":12.03,"l":11.69,"c":12.03,"v":119800},{"d":"1998-01-05","o":11.97,"h":12.09,"l":11.84,"c":12.03,"v":180800},{"d":"1998-01-06","o":12.03,"h":12.06,"l":11.62,"c":11.88,"v":675200},{"d":"1998-01-07","o":11.81,"h":11.84,"l":11.66,"c":11.66,"v":114600},{"d":"1998-01-08","o":11.59,"h":11.81,"l":11.53,"c":11.53,"v":68600},{"d":"1998-01-09","o":11.62,"h":11.62,"l":11.16,"c":11.19,"v":67800},{"d":"1998-01-12","o":11.06,"h":11.47,"l":10.81,"c":11.34,"v":127600},{"d":"1998-01-13","o":11.31,"h":11.41,"l":11.25,"c":11.38,"v":138200},{"d":"1998-01-14","o":11.34,"h":11.47,"l":10.91,"c":11.06,"v":479800},{"d":"1998-01-15","o":11.19,"h":11.25,"l":10.91,"c":10.94,"v":263400},{"d":"1998-01-16","o":10.97,"h":11.03,"l":10.94,"c":10.97,"v":132000},{"d":"1998-01-20","o":11,"h":11.12,"l":10.88,"c":11.06,"v":158400},{"d":"1998-01-21","o":11.06,"h":11.06,"l":10.78,"c":10.94,"v":109200},{"d":"1998-01-22","o":10.94,"h":10.94,"l":10.78,"c":10.88,"v":67800},{"d":"1998-01-23","o":10.88,"h":10.88,"l":10.66,"c":10.75,"v":145800},{"d":"1998-01-26","o":10.56,"h":10.69,"l":10.5,"c":10.66,"v":147200},{"d":"1998-01-27","o":10.59,"h":10.84,"l":10.59,"c":10.84,"v":207000},{"d":"1998-01-28","o":10.97,"h":11.28,"l":10.97,"c":11.22,"v":253800},{"d":"1998-01-29","o":11.22,"h":11.44,"l":10.81,"c":10.94,"v":179200},{"d":"1998-01-30","o":10.91,"h":11.28,"l":10.72,"c":11.06,"v":243400},{"d":"1998-02-02","o":11.12,"h":11.47,"l":11.06,"c":11.34,"v":174800},{"d":"1998-02-03","o":11.41,"h":11.41,"l":11.31,"c":11.38,"v":176400},{"d":"1998-02-04","o":11.38,"h":11.41,"l":11.22,"c":11.38,"v":249000},{"d":"1998-02-05","o":11.31,"h":11.56,"l":11.28,"c":11.56,"v":79600},{"d":"1998-02-06","o":11.59,"h":11.75,"l":11.44,"c":11.47,"v":118400},{"d":"1998-02-09","o":11.47,"h":11.69,"l":11.31,"c":11.62,"v":79600},{"d":"1998-02-10","o":11.66,"h":11.75,"l":11.56,"c":11.56,"v":76400},{"d":"1998-02-11","o":11.53,"h":12,"l":11.53,"c":11.88,"v":166600},{"d":"1998-02-12","o":11.84,"h":11.97,"l":11.78,"c":11.94,"v":195400},{"d":"1998-02-13","o":11.84,"h":11.97,"l":11.78,"c":11.84,"v":50400},{"d":"1998-02-17","o":11.78,"h":11.94,"l":11.78,"c":11.84,"v":59200},{"d":"1998-02-18","o":11.78,"h":11.91,"l":11.75,"c":11.78,"v":71000},{"d":"1998-02-19","o":11.75,"h":12,"l":11.75,"c":11.94,"v":113000},{"d":"1998-02-20","o":11.91,"h":12.06,"l":11.84,"c":12,"v":134000},{"d":"1998-02-23","o":12,"h":12.19,"l":11.94,"c":12.16,"v":83600},{"d":"1998-02-24","o":12.06,"h":12.06,"l":11.84,"c":11.94,"v":122600},{"d":"1998-02-25","o":11.84,"h":12,"l":11.69,"c":11.69,"v":206800},{"d":"1998-02-26","o":11.62,"h":12.25,"l":11.62,"c":12.16,"v":142400},{"d":"1998-02-27","o":12.09,"h":12.22,"l":12.03,"c":12.19,"v":73200},{"d":"1998-03-02","o":12.16,"h":12.5,"l":12.09,"c":12.22,"v":150400},{"d":"1998-03-03","o":12.16,"h":12.75,"l":12.12,"c":12.5,"v":1159800},{"d":"1998-03-04","o":12.44,"h":12.44,"l":12,"c":12.22,"v":152600},{"d":"1998-03-05","o":12.19,"h":12.5,"l":12.03,"c":12.47,"v":289600},{"d":"1998-03-06","o":12.38,"h":12.59,"l":12.28,"c":12.34,"v":141200},{"d":"1998-03-09","o":12.44,"h":12.69,"l":12.22,"c":12.28,"v":92400},{"d":"1998-03-10","o":12.22,"h":12.59,"l":12.16,"c":12.5,"v":92200},{"d":"1998-03-11","o":12.44,"h":12.47,"l":12.09,"c":12.44,"v":362200},{"d":"1998-03-12","o":12.44,"h":12.47,"l":12.34,"c":12.34,"v":50600},{"d":"1998-03-13","o":12.31,"h":12.38,"l":12.22,"c":12.31,"v":37000},{"d":"1998-03-16","o":12.44,"h":12.66,"l":12.38,"c":12.59,"v":80800},{"d":"1998-03-17","o":12.62,"h":12.62,"l":12.31,"c":12.5,"v":52600},{"d":"1998-03-18","o":12.44,"h":12.56,"l":12.41,"c":12.44,"v":60600},{"d":"1998-03-19","o":12.41,"h":12.59,"l":12.34,"c":12.5,"v":129200},{"d":"1998-03-20","o":12.44,"h":12.62,"l":12.38,"c":12.59,"v":143000},{"d":"1998-03-23","o":12.5,"h":12.78,"l":12.44,"c":12.62,"v":131800},{"d":"1998-03-24","o":12.78,"h":12.84,"l":12.5,"c":12.81,"v":161600},{"d":"1998-03-25","o":12.75,"h":12.97,"l":12.34,"c":12.59,"v":1958800},{"d":"1998-03-26","o":12.66,"h":12.81,"l":12.38,"c":12.41,"v":92600},{"d":"1998-03-27","o":12.31,"h":12.41,"l":12.06,"c":12.38,"v":150400},{"d":"1998-03-30","o":12.47,"h":12.72,"l":12.38,"c":12.5,"v":102800},{"d":"1998-03-31","o":12.59,"h":12.81,"l":12.47,"c":12.62,"v":91400},{"d":"1998-04-01","o":12.38,"h":12.81,"l":12.38,"c":12.78,"v":236400},{"d":"1998-04-02","o":12.88,"h":13.09,"l":12.75,"c":13,"v":134000},{"d":"1998-04-03","o":12.94,"h":13.06,"l":12.72,"c":12.75,"v":117200},{"d":"1998-04-06","o":12.72,"h":12.75,"l":12.47,"c":12.5,"v":82000},{"d":"1998-04-07","o":12.47,"h":12.5,"l":12.06,"c":12.41,"v":143400},{"d":"1998-04-08","o":12.44,"h":12.53,"l":12.22,"c":12.53,"v":91200},{"d":"1998-04-09","o":12.5,"h":12.78,"l":12.38,"c":12.41,"v":245600},{"d":"1998-04-13","o":12.38,"h":12.56,"l":12.34,"c":12.47,"v":21800},{"d":"1998-04-14","o":12.44,"h":12.91,"l":12.44,"c":12.88,"v":84000},{"d":"1998-04-15","o":12.78,"h":12.88,"l":12.66,"c":12.66,"v":78600},{"d":"1998-04-16","o":12.62,"h":12.69,"l":12.56,"c":12.66,"v":80400},{"d":"1998-04-17","o":12.66,"h":12.81,"l":12.66,"c":12.81,"v":45000},{"d":"1998-04-20","o":12.84,"h":12.91,"l":12.66,"c":12.91,"v":132800},{"d":"1998-04-21","o":12.88,"h":12.88,"l":12.59,"c":12.69,"v":179600},{"d":"1998-04-22","o":12.66,"h":12.91,"l":12.66,"c":12.88,"v":49800},{"d":"1998-04-23","o":12.81,"h":12.81,"l":12.5,"c":12.59,"v":139200},{"d":"1998-04-24","o":12.41,"h":12.66,"l":12.38,"c":12.44,"v":141600},{"d":"1998-04-27","o":12.44,"h":12.44,"l":12.31,"c":12.31,"v":144400},{"d":"1998-04-28","o":12.34,"h":12.53,"l":12.19,"c":12.38,"v":64000},{"d":"1998-04-29","o":12.38,"h":12.62,"l":12.31,"c":12.44,"v":106800},{"d":"1998-04-30","o":12.47,"h":12.75,"l":12.38,"c":12.44,"v":150800},{"d":"1998-05-01","o":12.44,"h":12.53,"l":12.44,"c":12.53,"v":72000},{"d":"1998-05-04","o":12.5,"h":12.75,"l":12.38,"c":12.72,"v":92000},{"d":"1998-05-05","o":12.56,"h":12.56,"l":12.19,"c":12.28,"v":230400},{"d":"1998-05-06","o":12.25,"h":12.53,"l":12.22,"c":12.25,"v":103400},{"d":"1998-05-07","o":12.22,"h":12.41,"l":12.16,"c":12.25,"v":35000},{"d":"1998-05-08","o":12.25,"h":12.56,"l":12.25,"c":12.44,"v":91200},{"d":"1998-05-11","o":12.41,"h":12.47,"l":12.19,"c":12.47,"v":72000},{"d":"1998-05-12","o":12.44,"h":12.5,"l":12.22,"c":12.5,"v":57400},{"d":"1998-05-13","o":12.5,"h":12.81,"l":12.5,"c":12.75,"v":70200},{"d":"1998-05-14","o":12.72,"h":12.72,"l":12.5,"c":12.62,"v":44600},{"d":"1998-05-15","o":12.62,"h":12.72,"l":12.5,"c":12.53,"v":38600},{"d":"1998-05-18","o":12.56,"h":12.62,"l":12.44,"c":12.53,"v":89800},{"d":"1998-05-19","o":12.59,"h":12.78,"l":12.5,"c":12.78,"v":136800},{"d":"1998-05-20","o":12.88,"h":12.94,"l":12.78,"c":12.91,"v":253400},{"d":"1998-05-21","o":12.91,"h":13.06,"l":12.66,"c":12.69,"v":156800},{"d":"1998-05-22","o":12.69,"h":12.75,"l":12.62,"c":12.69,"v":51000},{"d":"1998-05-26","o":12.69,"h":12.69,"l":12.34,"c":12.38,"v":69000},{"d":"1998-05-27","o":12.44,"h":12.44,"l":11.94,"c":12,"v":86800},{"d":"1998-05-28","o":12,"h":12.22,"l":11.94,"c":12,"v":82600},{"d":"1998-05-29","o":12.06,"h":12.22,"l":12.03,"c":12.16,"v":95000},{"d":"1998-06-01","o":12.16,"h":12.5,"l":12.03,"c":12.03,"v":124800},{"d":"1998-06-02","o":12.09,"h":12.31,"l":11.94,"c":12.12,"v":99600},{"d":"1998-06-03","o":12.06,"h":12.06,"l":11.88,"c":11.97,"v":90600},{"d":"1998-06-04","o":11.91,"h":12.12,"l":11.75,"c":12.12,"v":64000},{"d":"1998-06-05","o":12.12,"h":12.34,"l":11.94,"c":12.34,"v":32600},{"d":"1998-06-08","o":12.34,"h":12.34,"l":11.84,"c":12.22,"v":70400},{"d":"1998-06-09","o":12.22,"h":12.22,"l":11.81,"c":12.09,"v":138600},{"d":"1998-06-10","o":12,"h":12.09,"l":11.88,"c":11.88,"v":25800},{"d":"1998-06-11","o":11.72,"h":11.78,"l":11.38,"c":11.62,"v":105400},{"d":"1998-06-12","o":11.75,"h":11.75,"l":11.06,"c":11.41,"v":153600},{"d":"1998-06-15","o":11.47,"h":11.47,"l":11.31,"c":11.34,"v":100600},{"d":"1998-06-16","o":11.31,"h":11.53,"l":11.28,"c":11.47,"v":105800},{"d":"1998-06-17","o":11.44,"h":11.5,"l":11.09,"c":11.25,"v":812400},{"d":"1998-06-18","o":11.06,"h":11.06,"l":10.75,"c":10.91,"v":148400},{"d":"1998-06-19","o":10.66,"h":11.19,"l":10.66,"c":11,"v":245400},{"d":"1998-06-22","o":10.91,"h":11.12,"l":10.75,"c":10.97,"v":79400},{"d":"1998-06-23","o":11.06,"h":11.22,"l":10.88,"c":10.91,"v":178800},{"d":"1998-06-24","o":10.81,"h":11,"l":10.81,"c":10.94,"v":118600},{"d":"1998-06-25","o":10.81,"h":11.38,"l":10.81,"c":11,"v":157000},{"d":"1998-06-26","o":11.09,"h":11.12,"l":10.81,"c":11.12,"v":123600},{"d":"1998-06-29","o":11.12,"h":11.22,"l":10.81,"c":10.97,"v":88400},{"d":"1998-06-30","o":11,"h":11.25,"l":10.78,"c":11.03,"v":156400},{"d":"1998-07-01","o":11.16,"h":11.59,"l":11.16,"c":11.53,"v":197600},{"d":"1998-07-02","o":11.38,"h":11.66,"l":11.25,"c":11.66,"v":192400},{"d":"1998-07-06","o":11.56,"h":11.94,"l":11.53,"c":11.94,"v":181400},{"d":"1998-07-07","o":11.88,"h":11.97,"l":11.84,"c":11.94,"v":60600},{"d":"1998-07-08","o":11.97,"h":12.5,"l":11.91,"c":12.5,"v":229000},{"d":"1998-07-09","o":12.47,"h":12.53,"l":12.12,"c":12.22,"v":335200},{"d":"1998-07-10","o":12.38,"h":12.38,"l":11.88,"c":12.09,"v":120600},{"d":"1998-07-13","o":12,"h":12.06,"l":11.69,"c":11.69,"v":75400},{"d":"1998-07-14","o":11.62,"h":11.78,"l":11.5,"c":11.56,"v":39800},{"d":"1998-07-15","o":11.59,"h":11.62,"l":11.5,"c":11.56,"v":38400},{"d":"1998-07-16","o":11.53,"h":11.66,"l":11.38,"c":11.47,"v":147200},{"d":"1998-07-17","o":11.53,"h":11.62,"l":11.5,"c":11.56,"v":61000},{"d":"1998-07-20","o":11.59,"h":11.69,"l":11.41,"c":11.56,"v":167200},{"d":"1998-07-21","o":11.41,"h":11.44,"l":11,"c":11.25,"v":144400},{"d":"1998-07-22","o":11.19,"h":11.19,"l":10.75,"c":10.75,"v":179200},{"d":"1998-07-23","o":10.75,"h":10.88,"l":10.56,"c":10.88,"v":172000},{"d":"1998-07-24","o":10.81,"h":10.88,"l":10.34,"c":10.47,"v":220600},{"d":"1998-07-27","o":10.44,"h":10.5,"l":10.06,"c":10.44,"v":75800},{"d":"1998-07-28","o":10.41,"h":10.47,"l":10.06,"c":10.09,"v":326000},{"d":"1998-07-29","o":10.19,"h":10.22,"l":10.12,"c":10.12,"v":88200},{"d":"1998-07-30","o":10.16,"h":10.25,"l":10.03,"c":10.12,"v":168800},{"d":"1998-07-31","o":10.09,"h":10.12,"l":9.62,"c":9.66,"v":257600},{"d":"1998-08-03","o":9.69,"h":10.09,"l":9.62,"c":9.88,"v":151800},{"d":"1998-08-04","o":9.81,"h":10.06,"l":9.62,"c":9.91,"v":305800},{"d":"1998-08-05","o":9.78,"h":9.81,"l":9.53,"c":9.72,"v":164400},{"d":"1998-08-06","o":9.69,"h":9.75,"l":9.53,"c":9.75,"v":90400},{"d":"1998-08-07","o":9.75,"h":10.41,"l":9.75,"c":10.06,"v":169400},{"d":"1998-08-10","o":10.16,"h":10.16,"l":9.91,"c":9.97,"v":172600},{"d":"1998-08-11","o":9.84,"h":9.84,"l":9.38,"c":9.75,"v":110400},{"d":"1998-08-12","o":9.81,"h":9.97,"l":9.53,"c":9.53,"v":70200},{"d":"1998-08-13","o":9.56,"h":9.62,"l":9.12,"c":9.22,"v":343400},{"d":"1998-08-14","o":9.19,"h":9.38,"l":8.94,"c":9.22,"v":179600},{"d":"1998-08-17","o":9.25,"h":9.31,"l":9.09,"c":9.09,"v":157800},{"d":"1998-08-18","o":9.09,"h":9.25,"l":9.03,"c":9.25,"v":116400},{"d":"1998-08-19","o":9.22,"h":9.41,"l":9.06,"c":9.12,"v":121000},{"d":"1998-08-20","o":9.06,"h":9.12,"l":9,"c":9.12,"v":95800},{"d":"1998-08-21","o":9.09,"h":9.09,"l":8.41,"c":8.72,"v":132600},{"d":"1998-08-24","o":9.12,"h":9.5,"l":9.12,"c":9.44,"v":367200},{"d":"1998-08-25","o":9.5,"h":9.62,"l":9.41,"c":9.41,"v":256000},{"d":"1998-08-26","o":9.38,"h":9.41,"l":9.31,"c":9.31,"v":323800},{"d":"1998-08-27","o":9.31,"h":9.31,"l":8.75,"c":8.75,"v":208000},{"d":"1998-08-28","o":8.75,"h":8.97,"l":8.75,"c":8.81,"v":163400},{"d":"1998-08-31","o":8.75,"h":8.78,"l":8.38,"c":8.41,"v":228200},{"d":"1998-09-01","o":8.41,"h":8.69,"l":8.41,"c":8.62,"v":169800},{"d":"1998-09-02","o":8.62,"h":8.88,"l":8.62,"c":8.78,"v":214800},{"d":"1998-09-03","o":8.78,"h":8.84,"l":8.69,"c":8.78,"v":187000},{"d":"1998-09-04","o":8.78,"h":8.84,"l":8.72,"c":8.75,"v":55400},{"d":"1998-09-08","o":8.75,"h":9.09,"l":8.75,"c":9,"v":157800},{"d":"1998-09-09","o":8.97,"h":9,"l":8.78,"c":8.78,"v":219400},{"d":"1998-09-10","o":8.81,"h":8.97,"l":8.75,"c":8.75,"v":123400},{"d":"1998-09-11","o":8.75,"h":8.81,"l":8.69,"c":8.81,"v":87400},{"d":"1998-09-14","o":8.88,"h":9,"l":8.88,"c":9,"v":118800},{"d":"1998-09-15","o":9.06,"h":9.31,"l":9,"c":9.31,"v":221000},{"d":"1998-09-16","o":9.31,"h":9.44,"l":9.31,"c":9.34,"v":289600},{"d":"1998-09-17","o":9.28,"h":9.31,"l":9.16,"c":9.22,"v":125000},{"d":"1998-09-18","o":9.31,"h":9.31,"l":9.03,"c":9.25,"v":223200},{"d":"1998-09-21","o":9.19,"h":9.25,"l":9.12,"c":9.25,"v":151800},{"d":"1998-09-22","o":9.22,"h":9.34,"l":9.22,"c":9.34,"v":244200},{"d":"1998-09-23","o":9.38,"h":9.69,"l":9.38,"c":9.5,"v":306400},{"d":"1998-09-24","o":9.5,"h":9.56,"l":9.28,"c":9.34,"v":225400},{"d":"1998-09-25","o":9.31,"h":9.41,"l":9.28,"c":9.31,"v":166600},{"d":"1998-09-28","o":9.31,"h":9.47,"l":9.16,"c":9.16,"v":120000},{"d":"1998-09-29","o":9.16,"h":9.22,"l":9.12,"c":9.16,"v":103400},{"d":"1998-09-30","o":9.19,"h":9.44,"l":9.12,"c":9.41,"v":88800},{"d":"1998-10-01","o":9.31,"h":10.31,"l":9.31,"c":10.06,"v":274200},{"d":"1998-10-02","o":10.06,"h":10.06,"l":9.81,"c":9.91,"v":73000},{"d":"1998-10-05","o":9.78,"h":9.78,"l":9.38,"c":9.5,"v":133600},{"d":"1998-10-06","o":9.56,"h":9.78,"l":9.5,"c":9.53,"v":46000},{"d":"1998-10-07","o":9.31,"h":9.69,"l":9.06,"c":9.69,"v":125600},{"d":"1998-10-08","o":9.56,"h":9.75,"l":9.31,"c":9.75,"v":93400},{"d":"1998-10-09","o":9.75,"h":10.06,"l":9.69,"c":10.06,"v":71800},{"d":"1998-10-12","o":10.06,"h":10.06,"l":9.62,"c":9.81,"v":84200},{"d":"1998-10-13","o":9.88,"h":9.91,"l":9.31,"c":9.47,"v":149600},{"d":"1998-10-14","o":9.5,"h":10,"l":9.5,"c":9.97,"v":92000},{"d":"1998-10-15","o":10,"h":10.12,"l":9.84,"c":10.06,"v":192200},{"d":"1998-10-16","o":10.12,"h":10.56,"l":10.12,"c":10.44,"v":95000},{"d":"1998-10-19","o":10.41,"h":10.5,"l":10.38,"c":10.38,"v":103200},{"d":"1998-10-20","o":10.41,"h":10.5,"l":10.28,"c":10.44,"v":116000},{"d":"1998-10-21","o":10.19,"h":10.38,"l":10.03,"c":10.16,"v":215200},{"d":"1998-10-22","o":10.09,"h":10.25,"l":10.03,"c":10.09,"v":179400},{"d":"1998-10-23","o":10.06,"h":10.11,"l":9.97,"c":10,"v":76200},{"d":"1998-10-26","o":9.94,"h":10.06,"l":9.88,"c":10.06,"v":58400},{"d":"1998-10-27","o":10.06,"h":10.16,"l":9.47,"c":10.12,"v":162200},{"d":"1998-10-28","o":10.19,"h":10.19,"l":9.94,"c":10,"v":70600},{"d":"1998-10-29","o":10,"h":10,"l":9.88,"c":9.97,"v":59400},{"d":"1998-10-30","o":9.94,"h":10,"l":9.44,"c":9.53,"v":174200},{"d":"1998-11-02","o":9.59,"h":9.81,"l":9.59,"c":9.62,"v":141000},{"d":"1998-11-03","o":9.69,"h":9.75,"l":9.53,"c":9.72,"v":136200},{"d":"1998-11-04","o":9.75,"h":9.91,"l":9.62,"c":9.72,"v":208600},{"d":"1998-11-05","o":9.72,"h":9.84,"l":9.66,"c":9.78,"v":78400},{"d":"1998-11-06","o":9.75,"h":10,"l":9.62,"c":9.75,"v":87800},{"d":"1998-11-09","o":9.81,"h":9.84,"l":9.66,"c":9.66,"v":94800},{"d":"1998-11-10","o":9.62,"h":9.62,"l":9.56,"c":9.56,"v":108600},{"d":"1998-11-11","o":9.62,"h":9.97,"l":9.5,"c":9.94,"v":106000},{"d":"1998-11-12","o":10,"h":10.34,"l":9.62,"c":9.62,"v":153400},{"d":"1998-11-13","o":9.69,"h":9.78,"l":9.59,"c":9.69,"v":109000},{"d":"1998-11-16","o":9.62,"h":9.81,"l":9.5,"c":9.56,"v":294400},{"d":"1998-11-17","o":9.59,"h":9.69,"l":9.5,"c":9.66,"v":45600},{"d":"1998-11-18","o":9.62,"h":9.66,"l":9.44,"c":9.66,"v":47800},{"d":"1998-11-19","o":9.62,"h":9.84,"l":9.59,"c":9.72,"v":134800},{"d":"1998-11-20","o":9.75,"h":9.75,"l":9.38,"c":9.44,"v":53400},{"d":"1998-11-23","o":9.53,"h":9.81,"l":9.5,"c":9.81,"v":117400},{"d":"1998-11-24","o":9.81,"h":9.91,"l":9.56,"c":9.59,"v":86600},{"d":"1998-11-25","o":9.53,"h":9.69,"l":9.44,"c":9.69,"v":55400},{"d":"1998-11-27","o":9.66,"h":9.75,"l":9.66,"c":9.69,"v":9800},{"d":"1998-11-30","o":9.69,"h":9.75,"l":9.12,"c":9.31,"v":157000},{"d":"1998-12-01","o":9.25,"h":9.59,"l":9.25,"c":9.41,"v":97400},{"d":"1998-12-02","o":9.47,"h":9.47,"l":9.12,"c":9.16,"v":87400},{"d":"1998-12-03","o":9.12,"h":9.22,"l":9,"c":9,"v":74000},{"d":"1998-12-04","o":8.88,"h":9.12,"l":8.88,"c":9.03,"v":142000},{"d":"1998-12-07","o":9.03,"h":9.25,"l":8.88,"c":9.22,"v":51800},{"d":"1998-12-08","o":9.16,"h":9.38,"l":9.16,"c":9.25,"v":213600},{"d":"1998-12-09","o":9.28,"h":9.38,"l":8.81,"c":8.94,"v":623200},{"d":"1998-12-10","o":8.94,"h":9.06,"l":8.78,"c":8.81,"v":99200},{"d":"1998-12-11","o":8.75,"h":8.75,"l":8.56,"c":8.69,"v":74200},{"d":"1998-12-14","o":8.69,"h":8.69,"l":8.25,"c":8.31,"v":118200},{"d":"1998-12-15","o":8.38,"h":8.62,"l":8,"c":8.53,"v":203600},{"d":"1998-12-16","o":8.53,"h":8.66,"l":8.3,"c":8.59,"v":286800},{"d":"1998-12-17","o":8.56,"h":9.16,"l":8.5,"c":9.16,"v":320400},{"d":"1998-12-18","o":9.22,"h":10,"l":9.19,"c":9.94,"v":395800},{"d":"1998-12-21","o":9.91,"h":10.62,"l":9.75,"c":10.62,"v":178600},{"d":"1998-12-22","o":10.66,"h":10.69,"l":10.25,"c":10.34,"v":220000},{"d":"1998-12-23","o":10.34,"h":10.59,"l":9.75,"c":9.75,"v":112800},{"d":"1998-12-24","o":9.81,"h":10.31,"l":9.81,"c":10.19,"v":98200},{"d":"1998-12-28","o":10.19,"h":10.62,"l":10.16,"c":10.41,"v":63400},{"d":"1998-12-29","o":10.44,"h":11.09,"l":10.41,"c":10.94,"v":86200},{"d":"1998-12-30","o":10.94,"h":11.25,"l":10.91,"c":11.16,"v":132000},{"d":"1998-12-31","o":11.16,"h":11.88,"l":11.16,"c":11.88,"v":146400},{"d":"1999-01-04","o":11.81,"h":12.09,"l":11.41,"c":12.03,"v":226800},{"d":"1999-01-05","o":12,"h":12.09,"l":11.88,"c":11.91,"v":151000},{"d":"1999-01-06","o":11.81,"h":11.97,"l":11.5,"c":11.84,"v":137000},{"d":"1999-01-07","o":11.78,"h":11.91,"l":11,"c":11.34,"v":114000},{"d":"1999-01-08","o":11.41,"h":11.56,"l":11.25,"c":11.38,"v":137800},{"d":"1999-01-11","o":11.41,"h":11.75,"l":11.41,"c":11.5,"v":74600},{"d":"1999-01-12","o":11.25,"h":11.59,"l":11.22,"c":11.34,"v":177400},{"d":"1999-01-13","o":11.25,"h":11.5,"l":11.16,"c":11.41,"v":53600},{"d":"1999-01-14","o":11.31,"h":11.31,"l":11,"c":11,"v":88600},{"d":"1999-01-15","o":11,"h":11.25,"l":10.91,"c":11.25,"v":52200},{"d":"1999-01-19","o":11.19,"h":11.72,"l":11.19,"c":11.56,"v":102400},{"d":"1999-01-20","o":11.56,"h":11.56,"l":11.31,"c":11.31,"v":130200},{"d":"1999-01-21","o":11.38,"h":11.62,"l":11.22,"c":11.22,"v":48800},{"d":"1999-01-22","o":11.34,"h":11.84,"l":11.25,"c":11.34,"v":104800},{"d":"1999-01-25","o":11.28,"h":11.38,"l":10.72,"c":11,"v":150800},{"d":"1999-01-26","o":11,"h":11.44,"l":11,"c":11.44,"v":262000},{"d":"1999-01-27","o":11.44,"h":11.5,"l":11.06,"c":11.12,"v":73400},{"d":"1999-01-28","o":11.12,"h":11.31,"l":11.09,"c":11.28,"v":68600},{"d":"1999-01-29","o":11.38,"h":11.62,"l":11.31,"c":11.59,"v":124800},{"d":"1999-02-01","o":11.66,"h":11.69,"l":11.56,"c":11.69,"v":102400},{"d":"1999-02-02","o":11.69,"h":12.06,"l":11.66,"c":12.06,"v":201800},{"d":"1999-02-03","o":12,"h":12,"l":11.69,"c":11.97,"v":68600},{"d":"1999-02-04","o":11.88,"h":12.28,"l":11.88,"c":12.28,"v":126800},{"d":"1999-02-05","o":12.12,"h":12.25,"l":11.91,"c":11.94,"v":125400},{"d":"1999-02-08","o":11.94,"h":12.06,"l":11.78,"c":11.78,"v":52800},{"d":"1999-02-09","o":11.88,"h":12,"l":11.75,"c":12,"v":130200},{"d":"1999-02-10","o":12,"h":12.16,"l":11.59,"c":11.59,"v":107200},{"d":"1999-02-11","o":11.59,"h":11.69,"l":11.59,"c":11.69,"v":51000},{"d":"1999-02-12","o":11.62,"h":11.94,"l":11.34,"c":11.34,"v":117000},{"d":"1999-02-16","o":11.38,"h":11.59,"l":11.31,"c":11.44,"v":55600},{"d":"1999-02-17","o":11.38,"h":11.75,"l":11.38,"c":11.69,"v":78800},{"d":"1999-02-18","o":11.62,"h":11.75,"l":11.53,"c":11.66,"v":72800},{"d":"1999-02-19","o":11.66,"h":11.66,"l":11.44,"c":11.53,"v":67000},{"d":"1999-02-22","o":11.56,"h":11.81,"l":11.53,"c":11.81,"v":78000},{"d":"1999-02-23","o":11.78,"h":11.97,"l":11.72,"c":11.75,"v":115400},{"d":"1999-02-24","o":11.69,"h":11.69,"l":11.38,"c":11.44,"v":76600},{"d":"1999-02-25","o":11.44,"h":11.75,"l":11.44,"c":11.72,"v":44200},{"d":"1999-02-26","o":11.69,"h":11.84,"l":11.62,"c":11.81,"v":77600},{"d":"1999-03-01","o":11.78,"h":12,"l":11.69,"c":11.88,"v":73200},{"d":"1999-03-02","o":11.97,"h":12.16,"l":11.91,"c":12.09,"v":112000},{"d":"1999-03-03","o":12.12,"h":12.19,"l":11.72,"c":11.97,"v":48400},{"d":"1999-03-04","o":11.97,"h":12.47,"l":11.88,"c":12.31,"v":185400},{"d":"1999-03-05","o":12.38,"h":12.66,"l":12.28,"c":12.59,"v":139200},{"d":"1999-03-08","o":12.5,"h":12.5,"l":11.69,"c":11.84,"v":257600},{"d":"1999-03-09","o":11.88,"h":12.06,"l":11.81,"c":12.06,"v":103000},{"d":"1999-03-10","o":12.03,"h":12.16,"l":11.94,"c":12.09,"v":170800},{"d":"1999-03-11","o":11.97,"h":11.97,"l":11.69,"c":11.75,"v":63400},{"d":"1999-03-12","o":11.72,"h":11.78,"l":11.66,"c":11.66,"v":59600},{"d":"1999-03-15","o":11.62,"h":11.72,"l":11.62,"c":11.69,"v":42600},{"d":"1999-03-16","o":11.72,"h":11.81,"l":11.56,"c":11.72,"v":82800},{"d":"1999-03-17","o":11.66,"h":11.88,"l":11.53,"c":11.59,"v":48200},{"d":"1999-03-18","o":11.59,"h":11.66,"l":11.44,"c":11.5,"v":39800},{"d":"1999-03-19","o":11.25,"h":11.28,"l":11.03,"c":11.03,"v":148600},{"d":"1999-03-22","o":11.03,"h":11.12,"l":10.22,"c":11.06,"v":234000},{"d":"1999-03-23","o":11,"h":11.03,"l":10.53,"c":10.53,"v":113200},{"d":"1999-03-24","o":10.53,"h":10.53,"l":10,"c":10.12,"v":137600},{"d":"1999-03-25","o":10.16,"h":10.34,"l":10.06,"c":10.31,"v":81600},{"d":"1999-03-26","o":10.31,"h":10.5,"l":10.19,"c":10.44,"v":60200},{"d":"1999-03-29","o":10.41,"h":10.53,"l":10.28,"c":10.34,"v":231800},{"d":"1999-03-30","o":10.34,"h":10.34,"l":9.69,"c":9.69,"v":163000},{"d":"1999-03-31","o":9.72,"h":10.47,"l":9.44,"c":10.47,"v":236200},{"d":"1999-04-01","o":10.41,"h":10.62,"l":10.06,"c":10.44,"v":147800},{"d":"1999-04-05","o":10.5,"h":10.69,"l":10.19,"c":10.25,"v":99400},{"d":"1999-04-06","o":10.22,"h":10.34,"l":10.16,"c":10.25,"v":114600},{"d":"1999-04-07","o":10.19,"h":10.5,"l":10,"c":10,"v":89400},{"d":"1999-04-08","o":10.06,"h":10.5,"l":10,"c":10.28,"v":78000},{"d":"1999-04-09","o":10.22,"h":10.44,"l":10.12,"c":10.44,"v":36400},{"d":"1999-04-12","o":10.38,"h":10.59,"l":10.31,"c":10.38,"v":61400},{"d":"1999-04-13","o":10.38,"h":10.5,"l":10.12,"c":10.22,"v":43800},{"d":"1999-04-14","o":10.16,"h":10.75,"l":10.16,"c":10.5,"v":142600},{"d":"1999-04-15","o":10.53,"h":10.75,"l":10.53,"c":10.72,"v":61200},{"d":"1999-04-16","o":10.72,"h":11.47,"l":10.69,"c":11.44,"v":170800},{"d":"1999-04-19","o":11.31,"h":11.31,"l":10.5,"c":10.97,"v":234600},{"d":"1999-04-20","o":10.94,"h":11.19,"l":10.88,"c":10.94,"v":111200},{"d":"1999-04-21","o":10.97,"h":11.25,"l":10.59,"c":10.59,"v":130400},{"d":"1999-04-22","o":10.66,"h":10.75,"l":10.38,"c":10.53,"v":120800},{"d":"1999-04-23","o":10.44,"h":10.56,"l":10.03,"c":10.16,"v":148000},{"d":"1999-04-26","o":10.06,"h":10.47,"l":10,"c":10.34,"v":128800},{"d":"1999-04-27","o":10.28,"h":10.59,"l":10.22,"c":10.28,"v":120800},{"d":"1999-04-28","o":10.31,"h":10.88,"l":10.28,"c":10.88,"v":134800},{"d":"1999-04-29","o":10.75,"h":10.94,"l":10.59,"c":10.88,"v":151600},{"d":"1999-04-30","o":10.88,"h":11.22,"l":10.88,"c":11,"v":91600},{"d":"1999-05-03","o":11,"h":11.41,"l":11,"c":11.19,"v":69600},{"d":"1999-05-04","o":11.19,"h":11.56,"l":11.09,"c":11.56,"v":90800},{"d":"1999-05-05","o":11.62,"h":12.06,"l":11.62,"c":11.69,"v":462800},{"d":"1999-05-06","o":11.66,"h":11.69,"l":11.12,"c":11.25,"v":110800},{"d":"1999-05-07","o":11.25,"h":11.66,"l":11.25,"c":11.66,"v":66400},{"d":"1999-05-10","o":11.72,"h":11.81,"l":11.66,"c":11.72,"v":53600},{"d":"1999-05-11","o":11.81,"h":11.91,"l":11.78,"c":11.88,"v":96800},{"d":"1999-05-12","o":11.81,"h":11.81,"l":11.38,"c":11.53,"v":37000},{"d":"1999-05-13","o":11.59,"h":12.16,"l":11.56,"c":11.97,"v":132200},{"d":"1999-05-14","o":11.91,"h":11.91,"l":11.34,"c":11.47,"v":45200},{"d":"1999-05-17","o":11.5,"h":11.53,"l":11.28,"c":11.38,"v":197600},{"d":"1999-05-18","o":11.34,"h":11.38,"l":11.28,"c":11.31,"v":69400},{"d":"1999-05-19","o":11.31,"h":11.38,"l":10.91,"c":11.38,"v":61000},{"d":"1999-05-20","o":11.31,"h":11.34,"l":11.06,"c":11.06,"v":46000},{"d":"1999-05-21","o":11.16,"h":11.31,"l":11.09,"c":11.09,"v":36000},{"d":"1999-05-24","o":10.94,"h":11.12,"l":10.88,"c":10.94,"v":72800},{"d":"1999-05-25","o":10.91,"h":11.34,"l":10.88,"c":11.34,"v":76800},{"d":"1999-05-26","o":11.28,"h":11.56,"l":11.12,"c":11.22,"v":107400},{"d":"1999-05-27","o":11.22,"h":11.22,"l":10.88,"c":11.16,"v":79400},{"d":"1999-05-28","o":11.09,"h":11.25,"l":10.94,"c":11.22,"v":65400},{"d":"1999-06-01","o":11.22,"h":11.53,"l":11.22,"c":11.5,"v":46200},{"d":"1999-06-02","o":11.44,"h":11.5,"l":11.06,"c":11.31,"v":101600},{"d":"1999-06-03","o":11.34,"h":11.38,"l":11.09,"c":11.25,"v":35600},{"d":"1999-06-04","o":11.22,"h":11.22,"l":10.94,"c":11.16,"v":68400},{"d":"1999-06-07","o":11.09,"h":11.56,"l":11.06,"c":11.56,"v":34600},{"d":"1999-06-08","o":11.62,"h":11.66,"l":11.47,"c":11.53,"v":51800},{"d":"1999-06-09","o":11.53,"h":11.59,"l":11.38,"c":11.59,"v":35200},{"d":"1999-06-10","o":11.47,"h":12,"l":11.44,"c":12,"v":86000},{"d":"1999-06-11","o":11.94,"h":11.94,"l":11.66,"c":11.72,"v":34600},{"d":"1999-06-14","o":11.88,"h":12.06,"l":11.84,"c":11.94,"v":69800},{"d":"1999-06-15","o":12.03,"h":12.03,"l":11.69,"c":11.75,"v":202400},{"d":"1999-06-16","o":11.81,"h":11.89,"l":11.38,"c":11.53,"v":137800},{"d":"1999-06-17","o":11.44,"h":11.44,"l":11.19,"c":11.19,"v":118600},{"d":"1999-06-18","o":11,"h":11,"l":10.94,"c":10.94,"v":168200},{"d":"1999-06-21","o":10.94,"h":10.97,"l":10.56,"c":10.59,"v":190200},{"d":"1999-06-22","o":10.56,"h":10.56,"l":10.31,"c":10.31,"v":144000},{"d":"1999-06-23","o":10.19,"h":10.19,"l":9.75,"c":10,"v":432400},{"d":"1999-06-24","o":10.06,"h":10.06,"l":9.66,"c":9.69,"v":207600},{"d":"1999-06-25","o":9.69,"h":10.59,"l":9.69,"c":10.41,"v":117200},{"d":"1999-06-28","o":10.47,"h":10.62,"l":10.28,"c":10.38,"v":165800},{"d":"1999-06-29","o":10.38,"h":10.91,"l":10.28,"c":10.91,"v":233400},{"d":"1999-06-30","o":10.94,"h":11.56,"l":10.5,"c":11.56,"v":310600},{"d":"1999-07-01","o":11.5,"h":11.56,"l":11,"c":11.03,"v":200400},{"d":"1999-07-02","o":11,"h":11.03,"l":10.5,"c":10.59,"v":176000},{"d":"1999-07-06","o":10.62,"h":10.66,"l":10.22,"c":10.22,"v":75600},{"d":"1999-07-07","o":10.28,"h":10.28,"l":10.06,"c":10.09,"v":114000},{"d":"1999-07-08","o":10.16,"h":10.22,"l":9.66,"c":9.69,"v":128400},{"d":"1999-07-09","o":9.88,"h":10.22,"l":9.88,"c":10.19,"v":84800},{"d":"1999-07-12","o":10.31,"h":10.5,"l":10.06,"c":10.09,"v":51400},{"d":"1999-07-13","o":10.03,"h":10.28,"l":9.91,"c":10.09,"v":77800},{"d":"1999-07-14","o":10.06,"h":10.06,"l":9.75,"c":9.84,"v":58200},{"d":"1999-07-15","o":9.91,"h":9.97,"l":9.78,"c":9.97,"v":49400},{"d":"1999-07-16","o":9.66,"h":10,"l":9.5,"c":10,"v":183400},{"d":"1999-07-19","o":9.94,"h":10,"l":9.53,"c":9.84,"v":180000},{"d":"1999-07-20","o":9.78,"h":9.78,"l":9.47,"c":9.53,"v":78400},{"d":"1999-07-21","o":9.56,"h":9.56,"l":9.25,"c":9.38,"v":376200},{"d":"1999-07-22","o":9.31,"h":9.47,"l":8.88,"c":9.47,"v":299600},{"d":"1999-07-23","o":9.38,"h":9.62,"l":9.25,"c":9.62,"v":120200},{"d":"1999-07-26","o":9.56,"h":9.62,"l":9.31,"c":9.47,"v":66800},{"d":"1999-07-27","o":9.5,"h":9.66,"l":9.38,"c":9.44,"v":57600},{"d":"1999-07-28","o":9.44,"h":9.44,"l":9.19,"c":9.19,"v":39200},{"d":"1999-07-29","o":9.09,"h":9.22,"l":8.97,"c":9,"v":124800},{"d":"1999-07-30","o":9.03,"h":9.03,"l":8.97,"c":8.97,"v":91600},{"d":"1999-08-02","o":8.97,"h":9,"l":8.91,"c":8.91,"v":52000},{"d":"1999-08-03","o":8.97,"h":9,"l":8.41,"c":8.66,"v":187400},{"d":"1999-08-04","o":8.62,"h":8.81,"l":8.41,"c":8.47,"v":75000},{"d":"1999-08-05","o":8.56,"h":8.56,"l":8.38,"c":8.41,"v":143200},{"d":"1999-08-06","o":8.44,"h":8.47,"l":8.38,"c":8.41,"v":247800},{"d":"1999-08-09","o":8.44,"h":8.56,"l":8.41,"c":8.56,"v":143600},{"d":"1999-08-10","o":8.53,"h":8.56,"l":8.41,"c":8.56,"v":184000},{"d":"1999-08-11","o":8.62,"h":8.81,"l":8.53,"c":8.81,"v":69400},{"d":"1999-08-12","o":8.78,"h":8.94,"l":8.72,"c":8.78,"v":92600},{"d":"1999-08-13","o":8.84,"h":8.91,"l":8.78,"c":8.81,"v":34800},{"d":"1999-08-16","o":8.78,"h":8.94,"l":8.66,"c":8.69,"v":56800},{"d":"1999-08-17","o":8.72,"h":8.81,"l":8.72,"c":8.72,"v":78400},{"d":"1999-08-18","o":8.69,"h":8.69,"l":8.5,"c":8.53,"v":38800},{"d":"1999-08-19","o":8.56,"h":8.66,"l":8.5,"c":8.59,"v":38800},{"d":"1999-08-20","o":8.59,"h":8.81,"l":8.59,"c":8.81,"v":53600},{"d":"1999-08-23","o":8.88,"h":8.88,"l":8.66,"c":8.81,"v":81600},{"d":"1999-08-24","o":8.78,"h":8.78,"l":8.62,"c":8.69,"v":74200},{"d":"1999-08-25","o":8.69,"h":8.69,"l":8.41,"c":8.41,"v":44600},{"d":"1999-08-26","o":8.47,"h":8.69,"l":8.47,"c":8.66,"v":80800},{"d":"1999-08-27","o":8.62,"h":8.69,"l":8.31,"c":8.5,"v":75800},{"d":"1999-08-30","o":8.5,"h":8.81,"l":8.5,"c":8.53,"v":82000},{"d":"1999-08-31","o":8.5,"h":8.66,"l":8.5,"c":8.66,"v":115800},{"d":"1999-09-01","o":8.62,"h":8.97,"l":8.62,"c":8.84,"v":103200},{"d":"1999-09-02","o":8.78,"h":8.81,"l":8.44,"c":8.78,"v":97000},{"d":"1999-09-03","o":8.84,"h":8.88,"l":8.72,"c":8.88,"v":56800},{"d":"1999-09-07","o":8.91,"h":9.03,"l":8.88,"c":9,"v":71000},{"d":"1999-09-08","o":8.97,"h":9,"l":8.78,"c":8.81,"v":46200},{"d":"1999-09-09","o":8.88,"h":8.91,"l":8.69,"c":8.72,"v":71400},{"d":"1999-09-10","o":8.69,"h":8.72,"l":8.62,"c":8.66,"v":36400},{"d":"1999-09-13","o":8.66,"h":8.94,"l":8.62,"c":8.84,"v":52000},{"d":"1999-09-14","o":8.78,"h":8.78,"l":8.56,"c":8.75,"v":45800},{"d":"1999-09-15","o":8.72,"h":8.84,"l":8.72,"c":8.75,"v":43200},{"d":"1999-09-16","o":8.69,"h":8.69,"l":8.41,"c":8.53,"v":45800},{"d":"1999-09-17","o":8.47,"h":8.69,"l":8.34,"c":8.69,"v":221400},{"d":"1999-09-20","o":8.59,"h":8.84,"l":8.56,"c":8.81,"v":68200},{"d":"1999-09-21","o":8.75,"h":8.91,"l":8.41,"c":8.47,"v":211800},{"d":"1999-09-22","o":8.47,"h":8.75,"l":8.47,"c":8.5,"v":217800},{"d":"1999-09-23","o":8.53,"h":8.69,"l":8.47,"c":8.56,"v":128400},{"d":"1999-09-24","o":8.59,"h":8.72,"l":8.53,"c":8.59,"v":57400},{"d":"1999-09-27","o":8.62,"h":8.72,"l":8.53,"c":8.53,"v":101200},{"d":"1999-09-28","o":8.47,"h":8.62,"l":8.34,"c":8.59,"v":203200},{"d":"1999-09-29","o":8.62,"h":8.75,"l":8.53,"c":8.62,"v":58200},{"d":"1999-09-30","o":8.56,"h":10.06,"l":8.56,"c":10.06,"v":331600},{"d":"1999-10-01","o":9.88,"h":9.88,"l":9.31,"c":9.47,"v":258800},{"d":"1999-10-04","o":9.5,"h":9.75,"l":9.44,"c":9.66,"v":109400},{"d":"1999-10-05","o":9.62,"h":9.62,"l":9.38,"c":9.5,"v":97800},{"d":"1999-10-06","o":9.47,"h":9.47,"l":9.41,"c":9.41,"v":103200},{"d":"1999-10-07","o":9.44,"h":9.62,"l":9.38,"c":9.5,"v":50000},{"d":"1999-10-08","o":9.44,"h":9.53,"l":9.28,"c":9.47,"v":200800},{"d":"1999-10-11","o":9.5,"h":9.66,"l":9.44,"c":9.53,"v":164400},{"d":"1999-10-12","o":9.5,"h":9.5,"l":9.22,"c":9.22,"v":45600},{"d":"1999-10-13","o":9.16,"h":9.34,"l":8.94,"c":9.34,"v":85600},{"d":"1999-10-14","o":9.28,"h":9.41,"l":9.22,"c":9.34,"v":31000},{"d":"1999-10-15","o":9.41,"h":9.97,"l":9.41,"c":9.69,"v":237400},{"d":"1999-10-18","o":9.56,"h":9.56,"l":9.38,"c":9.47,"v":89600},{"d":"1999-10-19","o":9.5,"h":9.5,"l":9.16,"c":9.16,"v":68400},{"d":"1999-10-20","o":9.06,"h":9.19,"l":8.84,"c":9,"v":84000},{"d":"1999-10-21","o":8.97,"h":8.97,"l":8.59,"c":8.75,"v":155800},{"d":"1999-10-22","o":8.78,"h":9,"l":8.78,"c":9,"v":115800},{"d":"1999-10-25","o":8.97,"h":9.03,"l":8.88,"c":8.88,"v":68600},{"d":"1999-10-26","o":8.81,"h":8.88,"l":8.78,"c":8.84,"v":282000},{"d":"1999-10-27","o":8.84,"h":9,"l":8.84,"c":8.91,"v":33000},{"d":"1999-10-28","o":8.94,"h":9,"l":8.81,"c":8.88,"v":45600},{"d":"1999-10-29","o":8.97,"h":9.09,"l":8.84,"c":8.88,"v":39000},{"d":"1999-11-01","o":8.94,"h":9.56,"l":8.94,"c":9.56,"v":79200},{"d":"1999-11-02","o":9.5,"h":9.72,"l":9.38,"c":9.44,"v":83400},{"d":"1999-11-03","o":9.44,"h":9.53,"l":9.44,"c":9.5,"v":40400},{"d":"1999-11-04","o":9.5,"h":9.5,"l":9.38,"c":9.47,"v":42000},{"d":"1999-11-05","o":9.44,"h":9.5,"l":9.34,"c":9.44,"v":259600},{"d":"1999-11-08","o":9.38,"h":9.41,"l":9.34,"c":9.41,"v":99000},{"d":"1999-11-09","o":9.41,"h":9.44,"l":9.38,"c":9.44,"v":55000},{"d":"1999-11-10","o":9.41,"h":9.5,"l":9.41,"c":9.47,"v":165200},{"d":"1999-11-11","o":9.44,"h":9.44,"l":9.38,"c":9.41,"v":74600},{"d":"1999-11-12","o":9.41,"h":9.5,"l":9.41,"c":9.47,"v":34200},{"d":"1999-11-15","o":9.47,"h":9.75,"l":9.38,"c":9.75,"v":149600},{"d":"1999-11-16","o":9.66,"h":9.81,"l":9.38,"c":9.66,"v":80800},{"d":"1999-11-17","o":9.69,"h":9.75,"l":9.41,"c":9.66,"v":56800},{"d":"1999-11-18","o":9.78,"h":9.78,"l":9.41,"c":9.62,"v":46600},{"d":"1999-11-19","o":9.44,"h":9.44,"l":9.38,"c":9.41,"v":112200},{"d":"1999-11-22","o":9.44,"h":9.44,"l":9.34,"c":9.34,"v":279200},{"d":"1999-11-23","o":9.41,"h":9.41,"l":9.09,"c":9.12,"v":54600},{"d":"1999-11-24","o":9.06,"h":9.19,"l":9.03,"c":9.19,"v":57000},{"d":"1999-11-26","o":9.19,"h":9.53,"l":9.19,"c":9.53,"v":45400},{"d":"1999-11-29","o":9.47,"h":9.47,"l":9.06,"c":9.06,"v":57600},{"d":"1999-11-30","o":9.12,"h":9.69,"l":9.12,"c":9.69,"v":120600},{"d":"1999-12-01","o":9.62,"h":9.62,"l":9.16,"c":9.31,"v":93600},{"d":"1999-12-02","o":9.25,"h":9.66,"l":9.25,"c":9.5,"v":18600},{"d":"1999-12-03","o":9.56,"h":9.75,"l":9.41,"c":9.44,"v":34200},{"d":"1999-12-06","o":9.38,"h":9.69,"l":9.34,"c":9.34,"v":37000},{"d":"1999-12-07","o":9.41,"h":9.44,"l":9,"c":9.22,"v":69400},{"d":"1999-12-08","o":9.19,"h":9.44,"l":9.12,"c":9.31,"v":82200},{"d":"1999-12-09","o":9.28,"h":9.28,"l":9,"c":9,"v":94000},{"d":"1999-12-10","o":9,"h":9,"l":8.78,"c":8.97,"v":55000},{"d":"1999-12-13","o":9.09,"h":9.31,"l":9,"c":9.06,"v":209600},{"d":"1999-12-14","o":9.09,"h":9.22,"l":9,"c":9,"v":137800},{"d":"1999-12-15","o":9,"h":9.28,"l":8.97,"c":9,"v":118000},{"d":"1999-12-16","o":8.97,"h":9.12,"l":8.97,"c":9.12,"v":114400},{"d":"1999-12-17","o":9.19,"h":9.22,"l":9,"c":9.06,"v":159000},{"d":"1999-12-20","o":9.12,"h":9.19,"l":8.75,"c":8.75,"v":51400},{"d":"1999-12-21","o":8.69,"h":9.03,"l":8.66,"c":9.03,"v":62800},{"d":"1999-12-22","o":9.03,"h":9.09,"l":8.97,"c":8.97,"v":51400},{"d":"1999-12-23","o":9,"h":9.06,"l":9,"c":9.03,"v":67600},{"d":"1999-12-27","o":9.09,"h":9.09,"l":8.88,"c":8.94,"v":118800},{"d":"1999-12-28","o":8.88,"h":9.19,"l":8.88,"c":9.12,"v":113800},{"d":"1999-12-29","o":9.16,"h":9.5,"l":9.12,"c":9.5,"v":77800},{"d":"1999-12-30","o":9.44,"h":9.5,"l":9.12,"c":9.22,"v":88800},{"d":"1999-12-31","o":9.28,"h":9.72,"l":9.19,"c":9.59,"v":109800},{"d":"2000-01-03","o":9.66,"h":9.66,"l":9,"c":9,"v":134000},{"d":"2000-01-04","o":8.88,"h":9.28,"l":8.88,"c":9,"v":68200},{"d":"2000-01-05","o":9,"h":9.25,"l":9,"c":9.16,"v":70000},{"d":"2000-01-06","o":9.09,"h":9.5,"l":9.03,"c":9.47,"v":78600},{"d":"2000-01-07","o":9.44,"h":9.47,"l":9.25,"c":9.31,"v":71800},{"d":"2000-01-10","o":9.34,"h":9.34,"l":9.19,"c":9.28,"v":67000},{"d":"2000-01-11","o":9.31,"h":9.34,"l":9.25,"c":9.25,"v":68200},{"d":"2000-01-12","o":9.25,"h":9.31,"l":9.22,"c":9.31,"v":93000},{"d":"2000-01-13","o":9.31,"h":9.5,"l":9.25,"c":9.44,"v":94400},{"d":"2000-01-14","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":118000},{"d":"2000-01-18","o":9.19,"h":9.19,"l":8.94,"c":9.06,"v":74000},{"d":"2000-01-19","o":9.06,"h":9.22,"l":9,"c":9.09,"v":106000},{"d":"2000-01-20","o":9.12,"h":9.31,"l":8.88,"c":8.97,"v":77400},{"d":"2000-01-21","o":9.03,"h":9.19,"l":8.88,"c":9.09,"v":111200},{"d":"2000-01-24","o":9.28,"h":9.28,"l":8.94,"c":8.94,"v":120400},{"d":"2000-01-25","o":8.97,"h":8.97,"l":8.56,"c":8.56,"v":67200},{"d":"2000-01-26","o":8.59,"h":8.88,"l":8.56,"c":8.88,"v":91200},{"d":"2000-01-27","o":8.94,"h":9.09,"l":8.94,"c":9.03,"v":83000},{"d":"2000-01-28","o":9.03,"h":9.16,"l":8.75,"c":8.81,"v":90800},{"d":"2000-01-31","o":8.84,"h":9.19,"l":8.84,"c":9.03,"v":114600},{"d":"2000-02-01","o":9,"h":9,"l":8.66,"c":8.78,"v":59000},{"d":"2000-02-02","o":8.72,"h":8.94,"l":8.66,"c":8.81,"v":122200},{"d":"2000-02-03","o":8.81,"h":8.88,"l":8.69,"c":8.81,"v":61600},{"d":"2000-02-04","o":8.78,"h":8.78,"l":8.56,"c":8.69,"v":101400},{"d":"2000-02-07","o":8.56,"h":8.69,"l":8.5,"c":8.69,"v":62200},{"d":"2000-02-08","o":8.78,"h":8.84,"l":8.5,"c":8.56,"v":70800},{"d":"2000-02-09","o":8.62,"h":8.81,"l":8.31,"c":8.44,"v":98800},{"d":"2000-02-10","o":8.41,"h":8.5,"l":8.22,"c":8.44,"v":522200},{"d":"2000-02-11","o":8.44,"h":8.53,"l":7.97,"c":8,"v":135000},{"d":"2000-02-14","o":7.97,"h":8.25,"l":7.91,"c":8.22,"v":56200},{"d":"2000-02-15","o":8.31,"h":8.44,"l":8.16,"c":8.44,"v":76200},{"d":"2000-02-16","o":8.44,"h":8.53,"l":8.12,"c":8.12,"v":86000},{"d":"2000-02-17","o":8.22,"h":8.47,"l":8.19,"c":8.25,"v":82400},{"d":"2000-02-18","o":8.28,"h":8.28,"l":7.94,"c":7.97,"v":60400},{"d":"2000-02-22","o":7.97,"h":8,"l":7.81,"c":7.97,"v":123800},{"d":"2000-02-23","o":8.03,"h":8.09,"l":7.69,"c":7.88,"v":95600},{"d":"2000-02-24","o":7.88,"h":7.94,"l":7.66,"c":7.69,"v":41400},{"d":"2000-02-25","o":7.72,"h":7.75,"l":7.62,"c":7.66,"v":63600},{"d":"2000-02-28","o":7.62,"h":7.78,"l":7.5,"c":7.66,"v":110800},{"d":"2000-02-29","o":7.66,"h":8.09,"l":7.53,"c":7.53,"v":194800},{"d":"2000-03-01","o":7.5,"h":7.53,"l":7.28,"c":7.28,"v":123200},{"d":"2000-03-02","o":7.28,"h":7.5,"l":7.28,"c":7.47,"v":156600},{"d":"2000-03-03","o":7.44,"h":7.56,"l":7.44,"c":7.5,"v":65000},{"d":"2000-03-06","o":7.5,"h":8,"l":7.5,"c":7.78,"v":179000},{"d":"2000-03-07","o":7.84,"h":7.95,"l":7.5,"c":7.5,"v":222600},{"d":"2000-03-08","o":7.88,"h":7.97,"l":7.88,"c":7.88,"v":152400},{"d":"2000-03-09","o":7.78,"h":7.91,"l":7.69,"c":7.72,"v":161200},{"d":"2000-03-10","o":7.69,"h":8.08,"l":7.59,"c":8,"v":167600},{"d":"2000-03-13","o":7.81,"h":8,"l":7.66,"c":7.84,"v":85600},{"d":"2000-03-14","o":7.91,"h":7.94,"l":7.84,"c":7.91,"v":139200},{"d":"2000-03-15","o":7.91,"h":8.66,"l":7.84,"c":8.62,"v":141200},{"d":"2000-03-16","o":8.66,"h":9.28,"l":8.66,"c":9.28,"v":368600},{"d":"2000-03-17","o":9.12,"h":9.5,"l":9.12,"c":9.47,"v":267800},{"d":"2000-03-20","o":9.47,"h":9.81,"l":9.47,"c":9.81,"v":275800},{"d":"2000-03-21","o":9.75,"h":9.88,"l":9.59,"c":9.88,"v":353400},{"d":"2000-03-22","o":9.88,"h":10,"l":9.41,"c":9.41,"v":338000},{"d":"2000-03-23","o":9.31,"h":9.41,"l":9,"c":9.34,"v":399200},{"d":"2000-03-24","o":9.25,"h":9.5,"l":9,"c":9.44,"v":61600},{"d":"2000-03-27","o":9.38,"h":9.5,"l":9.09,"c":9.44,"v":67800},{"d":"2000-03-28","o":9.38,"h":9.41,"l":8.81,"c":9.16,"v":63800},{"d":"2000-03-29","o":9.09,"h":9.09,"l":8.91,"c":8.97,"v":134400},{"d":"2000-03-30","o":9.03,"h":9.56,"l":9.03,"c":9.56,"v":83800},{"d":"2000-03-31","o":9.66,"h":10.56,"l":9.5,"c":10.38,"v":418200},{"d":"2000-04-03","o":10.19,"h":10.19,"l":10,"c":10,"v":172000},{"d":"2000-04-04","o":10,"h":10.19,"l":9.75,"c":10.12,"v":154400},{"d":"2000-04-05","o":10.16,"h":10.16,"l":9.66,"c":9.78,"v":86200},{"d":"2000-04-06","o":9.84,"h":10,"l":9.81,"c":9.94,"v":99400},{"d":"2000-04-07","o":9.94,"h":10.22,"l":9.94,"c":10.16,"v":40200},{"d":"2000-04-10","o":10.09,"h":10.19,"l":9.91,"c":9.91,"v":71400},{"d":"2000-04-11","o":9.91,"h":10.19,"l":9.84,"c":10,"v":375200},{"d":"2000-04-12","o":10.06,"h":10.12,"l":9.97,"c":9.97,"v":295600},{"d":"2000-04-13","o":9.97,"h":10,"l":9.66,"c":9.97,"v":219400},{"d":"2000-04-14","o":10,"h":10.12,"l":9.91,"c":9.94,"v":218800},{"d":"2000-04-17","o":9.91,"h":9.91,"l":9.66,"c":9.75,"v":81200},{"d":"2000-04-18","o":9.75,"h":9.75,"l":9.38,"c":9.47,"v":173800},{"d":"2000-04-19","o":9.53,"h":9.78,"l":9.53,"c":9.75,"v":159000},{"d":"2000-04-20","o":9.72,"h":10,"l":9.69,"c":9.97,"v":502200},{"d":"2000-04-24","o":9.88,"h":10.31,"l":9.88,"c":10.28,"v":157200},{"d":"2000-04-25","o":10.47,"h":11,"l":10.34,"c":10.56,"v":344200},{"d":"2000-04-26","o":10.56,"h":10.62,"l":10,"c":10.16,"v":147200},{"d":"2000-04-27","o":10.16,"h":10.81,"l":10.09,"c":10.5,"v":178400},{"d":"2000-04-28","o":10.44,"h":10.47,"l":10.12,"c":10.47,"v":65600},{"d":"2000-05-01","o":10.41,"h":10.75,"l":10.41,"c":10.59,"v":260200},{"d":"2000-05-02","o":10.62,"h":10.75,"l":10.56,"c":10.66,"v":71400},{"d":"2000-05-03","o":10.72,"h":11.12,"l":10.72,"c":11.09,"v":355200},{"d":"2000-05-04","o":11.06,"h":11.25,"l":10.69,"c":10.75,"v":165200},{"d":"2000-05-05","o":10.78,"h":11.25,"l":10.62,"c":10.84,"v":237600},{"d":"2000-05-08","o":10.88,"h":11,"l":10.78,"c":11,"v":86800},{"d":"2000-05-09","o":10.94,"h":11,"l":10.69,"c":11,"v":196200},{"d":"2000-05-10","o":10.94,"h":10.94,"l":10.75,"c":10.78,"v":70400},{"d":"2000-05-11","o":10.84,"h":11,"l":10.81,"c":10.97,"v":182400},{"d":"2000-05-12","o":10.91,"h":11,"l":10.78,"c":10.94,"v":75800},{"d":"2000-05-15","o":10.91,"h":10.97,"l":10.78,"c":10.97,"v":72600},{"d":"2000-05-16","o":11,"h":11.56,"l":10.91,"c":11.41,"v":170600},{"d":"2000-05-17","o":11.44,"h":11.44,"l":11.12,"c":11.16,"v":82800},{"d":"2000-05-18","o":11.25,"h":11.47,"l":11.19,"c":11.44,"v":152000},{"d":"2000-05-19","o":11.31,"h":11.44,"l":11,"c":11.38,"v":100000},{"d":"2000-05-22","o":11.44,"h":11.56,"l":11.41,"c":11.53,"v":78000},{"d":"2000-05-23","o":11.59,"h":11.75,"l":11.5,"c":11.62,"v":231400},{"d":"2000-05-24","o":11.59,"h":11.78,"l":11.41,"c":11.72,"v":114600},{"d":"2000-05-25","o":11.75,"h":11.84,"l":11.56,"c":11.69,"v":159800},{"d":"2000-05-26","o":11.75,"h":11.75,"l":11.19,"c":11.22,"v":99800},{"d":"2000-05-30","o":11.12,"h":11.62,"l":11.03,"c":11.47,"v":116400},{"d":"2000-05-31","o":11.47,"h":11.5,"l":11,"c":11,"v":153600},{"d":"2000-06-01","o":11.03,"h":11.03,"l":10.5,"c":10.78,"v":229600},{"d":"2000-06-02","o":10.69,"h":11.47,"l":10.69,"c":11.34,"v":133400},{"d":"2000-06-05","o":11.28,"h":11.28,"l":10.84,"c":10.94,"v":44600},{"d":"2000-06-06","o":10.97,"h":11,"l":10.88,"c":10.97,"v":36400},{"d":"2000-06-07","o":10.97,"h":11.47,"l":10.94,"c":11.41,"v":257800},{"d":"2000-06-08","o":11.38,"h":11.38,"l":11,"c":11.03,"v":35200},{"d":"2000-06-09","o":11.09,"h":11.16,"l":11.03,"c":11.06,"v":21800},{"d":"2000-06-12","o":11.06,"h":11.5,"l":11.06,"c":11.31,"v":70000},{"d":"2000-06-13","o":11.22,"h":11.5,"l":11.16,"c":11.19,"v":143400},{"d":"2000-06-14","o":11,"h":11.22,"l":10.81,"c":10.94,"v":140400},{"d":"2000-06-15","o":11,"h":11,"l":10.69,"c":10.88,"v":138000},{"d":"2000-06-16","o":10.84,"h":10.88,"l":10.69,"c":10.84,"v":203800},{"d":"2000-06-19","o":10.88,"h":10.88,"l":10.62,"c":10.81,"v":45000},{"d":"2000-06-20","o":10.81,"h":10.81,"l":10.5,"c":10.59,"v":155000},{"d":"2000-06-21","o":10.69,"h":10.69,"l":10.47,"c":10.5,"v":272200},{"d":"2000-06-22","o":10.44,"h":10.44,"l":10.19,"c":10.19,"v":202200},{"d":"2000-06-23","o":10.19,"h":10.22,"l":10.03,"c":10.16,"v":229400},{"d":"2000-06-26","o":10.25,"h":10.25,"l":10.16,"c":10.25,"v":33600},{"d":"2000-06-27","o":10.19,"h":10.22,"l":10.09,"c":10.12,"v":141200},{"d":"2000-06-28","o":10.19,"h":10.88,"l":10.19,"c":10.88,"v":239200},{"d":"2000-06-29","o":10.88,"h":11.31,"l":10.72,"c":11.03,"v":200600},{"d":"2000-06-30","o":11.06,"h":11.25,"l":9.88,"c":9.88,"v":633600},{"d":"2000-07-03","o":10,"h":10.81,"l":10,"c":10.78,"v":95200},{"d":"2000-07-05","o":10.78,"h":11.06,"l":10.75,"c":10.94,"v":219600},{"d":"2000-07-06","o":10.97,"h":11.06,"l":10.69,"c":10.75,"v":113600},{"d":"2000-07-07","o":10.75,"h":11.19,"l":10.75,"c":11.16,"v":205000},{"d":"2000-07-10","o":11.16,"h":11.34,"l":11.06,"c":11.22,"v":124400},{"d":"2000-07-11","o":11.16,"h":11.41,"l":10.94,"c":11.03,"v":99000},{"d":"2000-07-12","o":11.09,"h":11.44,"l":11.03,"c":11.34,"v":45400},{"d":"2000-07-13","o":11.31,"h":11.34,"l":11,"c":11.19,"v":165600},{"d":"2000-07-14","o":11.19,"h":11.19,"l":11.12,"c":11.12,"v":50000},{"d":"2000-07-17","o":11.12,"h":11.59,"l":11.12,"c":11.16,"v":109400},{"d":"2000-07-18","o":11.28,"h":11.28,"l":11.09,"c":11.09,"v":101200},{"d":"2000-07-19","o":11.16,"h":11.19,"l":11.09,"c":11.09,"v":111600},{"d":"2000-07-20","o":11.16,"h":11.22,"l":11.09,"c":11.16,"v":205000},{"d":"2000-07-21","o":11.19,"h":11.84,"l":11.16,"c":11.81,"v":244400},{"d":"2000-07-24","o":11.75,"h":11.75,"l":11.19,"c":11.28,"v":98000},{"d":"2000-07-25","o":11.31,"h":12,"l":11.22,"c":11.91,"v":178200},{"d":"2000-07-26","o":11.94,"h":11.94,"l":11.62,"c":11.75,"v":231800},{"d":"2000-07-27","o":11.75,"h":11.97,"l":11.62,"c":11.81,"v":135000},{"d":"2000-07-28","o":11.69,"h":12,"l":11.62,"c":12,"v":212000},{"d":"2000-07-31","o":12.12,"h":12.38,"l":12.12,"c":12.34,"v":270600},{"d":"2000-08-01","o":12.31,"h":12.38,"l":12.22,"c":12.34,"v":74200},{"d":"2000-08-02","o":12.38,"h":12.38,"l":12,"c":12.22,"v":256800},{"d":"2000-08-03","o":12.16,"h":12.34,"l":12.09,"c":12.22,"v":107400},{"d":"2000-08-04","o":12.16,"h":12.22,"l":11.88,"c":12.06,"v":128800},{"d":"2000-08-07","o":12.09,"h":12.25,"l":12.09,"c":12.25,"v":874200},{"d":"2000-08-08","o":12.34,"h":12.66,"l":12.25,"c":12.28,"v":242400},{"d":"2000-08-09","o":12.19,"h":12.62,"l":12.12,"c":12.12,"v":189800},{"d":"2000-08-10","o":12.06,"h":12.28,"l":11.88,"c":12.06,"v":135800},{"d":"2000-08-11","o":12.09,"h":12.19,"l":12,"c":12.03,"v":411000},{"d":"2000-08-14","o":12.06,"h":12.62,"l":12.06,"c":12.47,"v":125200},{"d":"2000-08-15","o":12.5,"h":12.5,"l":12.06,"c":12.31,"v":100600},{"d":"2000-08-16","o":12.47,"h":13.06,"l":12.47,"c":12.84,"v":404800},{"d":"2000-08-17","o":12.88,"h":13.03,"l":12.62,"c":12.66,"v":472600},{"d":"2000-08-18","o":12.62,"h":12.62,"l":12,"c":12.44,"v":165800},{"d":"2000-08-21","o":12.41,"h":12.62,"l":12.38,"c":12.5,"v":128200},{"d":"2000-08-22","o":12.44,"h":12.81,"l":12.41,"c":12.81,"v":138600},{"d":"2000-08-23","o":12.81,"h":12.81,"l":12.47,"c":12.59,"v":119200},{"d":"2000-08-24","o":12.62,"h":12.75,"l":12.38,"c":12.38,"v":213800},{"d":"2000-08-25","o":12.44,"h":12.78,"l":12.41,"c":12.69,"v":236200},{"d":"2000-08-28","o":12.69,"h":12.72,"l":12.25,"c":12.38,"v":137200},{"d":"2000-08-29","o":12.41,"h":12.72,"l":12.38,"c":12.38,"v":137000},{"d":"2000-08-30","o":12.31,"h":12.66,"l":12.31,"c":12.44,"v":98800},{"d":"2000-08-31","o":12.53,"h":12.59,"l":12.38,"c":12.41,"v":143400},{"d":"2000-09-01","o":12.44,"h":12.5,"l":12.19,"c":12.31,"v":105200},{"d":"2000-09-05","o":12.19,"h":12.25,"l":12.16,"c":12.22,"v":78600},{"d":"2000-09-06","o":12.34,"h":12.5,"l":12.12,"c":12.12,"v":272400},{"d":"2000-09-07","o":12.03,"h":12.03,"l":11.5,"c":11.62,"v":246000},{"d":"2000-09-08","o":11.69,"h":11.75,"l":11.41,"c":11.59,"v":175000},{"d":"2000-09-11","o":11.59,"h":11.84,"l":11.59,"c":11.84,"v":43600},{"d":"2000-09-12","o":11.78,"h":11.94,"l":11.59,"c":11.75,"v":161800},{"d":"2000-09-13","o":11.75,"h":11.75,"l":11.28,"c":11.38,"v":60200},{"d":"2000-09-14","o":11.44,"h":11.47,"l":11.31,"c":11.34,"v":29400},{"d":"2000-09-15","o":11.16,"h":11.22,"l":10.78,"c":10.84,"v":743800},{"d":"2000-09-18","o":10.91,"h":10.97,"l":10.44,"c":10.53,"v":128000},{"d":"2000-09-19","o":10.53,"h":10.62,"l":10.28,"c":10.34,"v":216200},{"d":"2000-09-20","o":10.34,"h":10.56,"l":9.91,"c":10.03,"v":187000},{"d":"2000-09-21","o":9.94,"h":10.25,"l":9.84,"c":9.97,"v":238400},{"d":"2000-09-22","o":9.91,"h":9.91,"l":9.69,"c":9.81,"v":139000},{"d":"2000-09-25","o":9.88,"h":9.88,"l":9.69,"c":9.69,"v":96000},{"d":"2000-09-26","o":9.69,"h":9.69,"l":9.25,"c":9.34,"v":166600},{"d":"2000-09-27","o":9.38,"h":9.88,"l":9.31,"c":9.84,"v":526200},{"d":"2000-09-28","o":9.75,"h":10.28,"l":9.75,"c":10.19,"v":149600},{"d":"2000-09-29","o":10.28,"h":10.38,"l":10.09,"c":10.09,"v":153400},{"d":"2000-10-02","o":10.19,"h":10.19,"l":9.31,"c":9.5,"v":341800},{"d":"2000-10-03","o":9.53,"h":10.09,"l":9.53,"c":9.88,"v":212800},{"d":"2000-10-04","o":9.88,"h":10.97,"l":9.88,"c":10.16,"v":318600},{"d":"2000-10-05","o":10.22,"h":10.47,"l":10.16,"c":10.25,"v":248800},{"d":"2000-10-06","o":10.34,"h":11.16,"l":10.28,"c":10.94,"v":253600},{"d":"2000-10-09","o":10.94,"h":10.97,"l":10.59,"c":10.81,"v":159600},{"d":"2000-10-10","o":10.75,"h":10.81,"l":10.56,"c":10.59,"v":81600},{"d":"2000-10-11","o":10.28,"h":10.44,"l":10.22,"c":10.22,"v":91400},{"d":"2000-10-12","o":10.25,"h":10.31,"l":9.97,"c":10,"v":117000},{"d":"2000-10-13","o":9.97,"h":9.97,"l":9.91,"c":9.97,"v":46200},{"d":"2000-10-16","o":10,"h":10,"l":9.56,"c":9.81,"v":247200},{"d":"2000-10-17","o":9.94,"h":10.19,"l":9.75,"c":9.94,"v":196800},{"d":"2000-10-18","o":9.84,"h":10.31,"l":9.72,"c":10.25,"v":292200},{"d":"2000-10-19","o":10.28,"h":10.28,"l":10.05,"c":10.22,"v":106600},{"d":"2000-10-20","o":10.25,"h":10.41,"l":10.12,"c":10.41,"v":121400},{"d":"2000-10-23","o":10.41,"h":10.44,"l":10.25,"c":10.31,"v":47200},{"d":"2000-10-24","o":10.31,"h":10.62,"l":10.31,"c":10.62,"v":124600},{"d":"2000-10-25","o":10.62,"h":10.81,"l":10.41,"c":10.62,"v":164800},{"d":"2000-10-26","o":10.59,"h":10.97,"l":10.59,"c":10.91,"v":94800},{"d":"2000-10-27","o":10.94,"h":11.19,"l":10.78,"c":11.12,"v":95200},{"d":"2000-10-30","o":11.34,"h":11.84,"l":11.31,"c":11.72,"v":255000},{"d":"2000-10-31","o":11.66,"h":11.78,"l":11.53,"c":11.59,"v":151200},{"d":"2000-11-01","o":11.69,"h":11.69,"l":10.72,"c":10.78,"v":415800},{"d":"2000-11-02","o":10.84,"h":10.84,"l":10.5,"c":10.56,"v":208200},{"d":"2000-11-03","o":10.59,"h":10.59,"l":10.03,"c":10.06,"v":212800},{"d":"2000-11-06","o":10.16,"h":10.5,"l":10.16,"c":10.5,"v":120400},{"d":"2000-11-07","o":10.5,"h":10.75,"l":10.5,"c":10.75,"v":100800},{"d":"2000-11-08","o":10.81,"h":11.25,"l":10.66,"c":11.03,"v":185200},{"d":"2000-11-09","o":11.12,"h":11.19,"l":10.62,"c":10.91,"v":81200},{"d":"2000-11-10","o":10.84,"h":11.22,"l":10.5,"c":10.56,"v":86600},{"d":"2000-11-13","o":10.5,"h":10.84,"l":10.5,"c":10.75,"v":71200},{"d":"2000-11-14","o":10.81,"h":11,"l":10.75,"c":10.88,"v":57600},{"d":"2000-11-15","o":10.81,"h":11.28,"l":10.81,"c":11.06,"v":85400},{"d":"2000-11-16","o":11.09,"h":11.09,"l":10.44,"c":10.66,"v":59400},{"d":"2000-11-17","o":10.78,"h":11.44,"l":10.78,"c":10.97,"v":110200},{"d":"2000-11-20","o":10.94,"h":11.06,"l":10.75,"c":10.88,"v":78400},{"d":"2000-11-21","o":10.91,"h":11.12,"l":10.91,"c":10.97,"v":92600},{"d":"2000-11-22","o":11,"h":11.06,"l":10.75,"c":10.97,"v":56200},{"d":"2000-11-24","o":10.97,"h":11.16,"l":10.97,"c":11.06,"v":72600},{"d":"2000-11-27","o":11.06,"h":11.31,"l":11.06,"c":11.12,"v":86800},{"d":"2000-11-28","o":11.06,"h":11.69,"l":10.78,"c":10.78,"v":152600},{"d":"2000-11-29","o":10.78,"h":11.16,"l":10.62,"c":11.16,"v":141800},{"d":"2000-11-30","o":11.16,"h":11.19,"l":10.88,"c":11.03,"v":99800},{"d":"2000-12-01","o":11.06,"h":11.75,"l":11.06,"c":11.5,"v":144200},{"d":"2000-12-04","o":11.5,"h":11.59,"l":11.31,"c":11.53,"v":113200},{"d":"2000-12-05","o":11.59,"h":12.03,"l":11.59,"c":11.97,"v":216200},{"d":"2000-12-06","o":11.97,"h":11.97,"l":11.31,"c":11.34,"v":108200},{"d":"2000-12-07","o":11.38,"h":11.44,"l":11.25,"c":11.25,"v":107400},{"d":"2000-12-08","o":11.28,"h":11.47,"l":11.19,"c":11.47,"v":296000},{"d":"2000-12-11","o":11.5,"h":11.81,"l":11.47,"c":11.5,"v":180000},{"d":"2000-12-12","o":11.56,"h":11.56,"l":11.12,"c":11.12,"v":155200},{"d":"2000-12-13","o":11.12,"h":11.5,"l":11.12,"c":11.22,"v":91200},{"d":"2000-12-14","o":11.31,"h":11.44,"l":11.09,"c":11.28,"v":69200},{"d":"2000-12-15","o":11.09,"h":11.12,"l":10.88,"c":10.88,"v":292200},{"d":"2000-12-18","o":10.78,"h":11.12,"l":10.78,"c":11.12,"v":207400},{"d":"2000-12-19","o":11.06,"h":11.69,"l":10.88,"c":11.56,"v":196400},{"d":"2000-12-20","o":11.56,"h":11.56,"l":11.09,"c":11.12,"v":48200},{"d":"2000-12-21","o":11.12,"h":11.69,"l":11.12,"c":11.5,"v":147800},{"d":"2000-12-22","o":11.56,"h":11.66,"l":11.25,"c":11.38,"v":210400},{"d":"2000-12-26","o":11.41,"h":11.94,"l":11.41,"c":11.47,"v":212400},{"d":"2000-12-27","o":11.53,"h":11.97,"l":11.53,"c":11.84,"v":142800},{"d":"2000-12-28","o":11.81,"h":12.78,"l":11.78,"c":12.75,"v":161600},{"d":"2000-12-29","o":12.84,"h":12.84,"l":12.12,"c":12.38,"v":226200},{"d":"2001-01-02","o":12.31,"h":12.69,"l":11.5,"c":11.69,"v":213200},{"d":"2001-01-03","o":11.75,"h":12.41,"l":11,"c":11.34,"v":562800},{"d":"2001-01-04","o":11.41,"h":12,"l":11.41,"c":11.78,"v":516600},{"d":"2001-01-05","o":11.78,"h":11.78,"l":11.19,"c":11.59,"v":180400},{"d":"2001-01-08","o":11.66,"h":11.81,"l":11.22,"c":11.66,"v":192600},{"d":"2001-01-09","o":11.62,"h":11.62,"l":11.09,"c":11.31,"v":119000},{"d":"2001-01-10","o":11.31,"h":11.81,"l":11.22,"c":11.81,"v":126000},{"d":"2001-01-11","o":11.75,"h":11.78,"l":11.09,"c":11.34,"v":117000},{"d":"2001-01-12","o":11.38,"h":11.59,"l":11.19,"c":11.5,"v":76000},{"d":"2001-01-16","o":11.5,"h":11.84,"l":11.31,"c":11.66,"v":89200},{"d":"2001-01-17","o":11.69,"h":12.03,"l":11.53,"c":11.59,"v":125200},{"d":"2001-01-18","o":11.56,"h":11.78,"l":11.09,"c":11.78,"v":121800},{"d":"2001-01-19","o":11.5,"h":11.72,"l":11.12,"c":11.41,"v":311200},{"d":"2001-01-22","o":11.41,"h":12.34,"l":11.25,"c":12.12,"v":289200},{"d":"2001-01-23","o":12,"h":12.25,"l":12,"c":12.12,"v":178600},{"d":"2001-01-24","o":12.12,"h":12.22,"l":11.91,"c":11.94,"v":170600},{"d":"2001-01-25","o":11.94,"h":12.38,"l":11.94,"c":12.19,"v":65400},{"d":"2001-01-26","o":12.22,"h":12.31,"l":11.69,"c":11.81,"v":101600},{"d":"2001-01-29","o":11.85,"h":12.1,"l":11.6,"c":11.85,"v":133000},{"d":"2001-01-30","o":11.91,"h":12.25,"l":11.82,"c":12.06,"v":134800},{"d":"2001-01-31","o":12.1,"h":12.62,"l":12,"c":12.52,"v":310200},{"d":"2001-02-01","o":12.51,"h":12.6,"l":11.94,"c":12.32,"v":143800},{"d":"2001-02-02","o":12.3,"h":12.5,"l":12.18,"c":12.19,"v":423600},{"d":"2001-02-05","o":12.23,"h":12.3,"l":12.1,"c":12.24,"v":152600},{"d":"2001-02-06","o":12.32,"h":12.32,"l":12.15,"c":12.18,"v":144000},{"d":"2001-02-07","o":12.2,"h":12.27,"l":12.18,"c":12.26,"v":151400},{"d":"2001-02-08","o":12.27,"h":12.29,"l":12.1,"c":12.18,"v":73800},{"d":"2001-02-09","o":12.23,"h":12.27,"l":12.05,"c":12.25,"v":112600},{"d":"2001-02-12","o":12.26,"h":12.26,"l":12,"c":12.23,"v":80400},{"d":"2001-02-13","o":12.25,"h":12.27,"l":12.1,"c":12.12,"v":66400},{"d":"2001-02-14","o":12.12,"h":12.18,"l":11.98,"c":12.15,"v":221400},{"d":"2001-02-15","o":12.16,"h":12.4,"l":12.16,"c":12.24,"v":155400},{"d":"2001-02-16","o":12.24,"h":12.25,"l":12.11,"c":12.19,"v":200800},{"d":"2001-02-20","o":12.15,"h":12.43,"l":11.93,"c":11.95,"v":98200},{"d":"2001-02-21","o":12.07,"h":12.1,"l":11.4,"c":11.4,"v":540400},{"d":"2001-02-22","o":11.5,"h":11.66,"l":11.48,"c":11.55,"v":197400},{"d":"2001-02-23","o":11.55,"h":11.75,"l":11.23,"c":11.35,"v":166800},{"d":"2001-02-26","o":11.37,"h":12.07,"l":11.37,"c":12.03,"v":97400},{"d":"2001-02-27","o":12.07,"h":12.07,"l":11.75,"c":11.88,"v":53200},{"d":"2001-02-28","o":11.93,"h":11.98,"l":11.74,"c":11.93,"v":147000},{"d":"2001-03-01","o":11.82,"h":11.99,"l":11.82,"c":11.98,"v":147800},{"d":"2001-03-02","o":11.98,"h":12.25,"l":11.95,"c":12.02,"v":215400},{"d":"2001-03-05","o":12.16,"h":12.31,"l":12.05,"c":12.18,"v":169800},{"d":"2001-03-06","o":12.2,"h":12.25,"l":12,"c":12.01,"v":201800},{"d":"2001-03-07","o":12.02,"h":12.02,"l":11.8,"c":11.8,"v":361400},{"d":"2001-03-08","o":11.82,"h":11.95,"l":11.78,"c":11.91,"v":355600},{"d":"2001-03-09","o":11.93,"h":11.95,"l":11.85,"c":11.91,"v":598400},{"d":"2001-03-12","o":11.93,"h":11.95,"l":11.75,"c":11.75,"v":187600},{"d":"2001-03-13","o":11.68,"h":11.68,"l":11.27,"c":11.62,"v":136200},{"d":"2001-03-14","o":11.63,"h":11.72,"l":11.52,"c":11.6,"v":133200},{"d":"2001-03-15","o":11.5,"h":11.67,"l":11.31,"c":11.58,"v":194600},{"d":"2001-03-16","o":11.6,"h":11.75,"l":11.48,"c":11.6,"v":274400},{"d":"2001-03-19","o":11.57,"h":11.87,"l":11.57,"c":11.8,"v":235000},{"d":"2001-03-20","o":11.75,"h":12,"l":11.5,"c":11.7,"v":194400},{"d":"2001-03-21","o":11.69,"h":11.7,"l":11.25,"c":11.33,"v":308000},{"d":"2001-03-22","o":11.34,"h":11.34,"l":10.64,"c":11.07,"v":157800},{"d":"2001-03-23","o":11.18,"h":11.36,"l":11.18,"c":11.27,"v":158000},{"d":"2001-03-26","o":11.27,"h":11.38,"l":10.6,"c":10.95,"v":211200},{"d":"2001-03-27","o":10.95,"h":11.31,"l":10.8,"c":11.3,"v":218600},{"d":"2001-03-28","o":11.25,"h":11.38,"l":11.04,"c":11.07,"v":412400},{"d":"2001-03-29","o":11.07,"h":11.24,"l":11,"c":11,"v":136800},{"d":"2001-03-30","o":11.01,"h":11.34,"l":11,"c":11.23,"v":183000},{"d":"2001-04-02","o":11.32,"h":11.5,"l":11.15,"c":11.15,"v":268800},{"d":"2001-04-03","o":11.18,"h":11.18,"l":10.76,"c":10.93,"v":128000},{"d":"2001-04-04","o":10.95,"h":11.25,"l":10.95,"c":11.18,"v":114600},{"d":"2001-04-05","o":11.16,"h":11.37,"l":11.16,"c":11.32,"v":264400},{"d":"2001-04-06","o":11.35,"h":11.35,"l":11.15,"c":11.25,"v":143600},{"d":"2001-04-09","o":11.24,"h":11.65,"l":11.19,"c":11.25,"v":140200},{"d":"2001-04-10","o":11.27,"h":11.77,"l":11.27,"c":11.69,"v":121000},{"d":"2001-04-11","o":11.75,"h":11.75,"l":11.35,"c":11.39,"v":38800},{"d":"2001-04-12","o":11.36,"h":11.5,"l":11.02,"c":11.31,"v":61600},{"d":"2001-04-16","o":11.25,"h":11.71,"l":11.15,"c":11.38,"v":70200},{"d":"2001-04-17","o":11.15,"h":11.3,"l":11.01,"c":11.28,"v":92600},{"d":"2001-04-18","o":11.3,"h":11.61,"l":11.07,"c":11.18,"v":174600},{"d":"2001-04-19","o":11.25,"h":11.3,"l":11,"c":11.3,"v":82200},{"d":"2001-04-20","o":11.45,"h":11.6,"l":11.25,"c":11.53,"v":158600},{"d":"2001-04-23","o":11.45,"h":11.57,"l":11.23,"c":11.49,"v":236800},{"d":"2001-04-24","o":11.43,"h":11.5,"l":11.23,"c":11.49,"v":247800},{"d":"2001-04-25","o":11.57,"h":11.62,"l":11.2,"c":11.36,"v":103200},{"d":"2001-04-26","o":11.48,"h":11.95,"l":11.41,"c":11.49,"v":443800},{"d":"2001-04-27","o":11.55,"h":11.7,"l":11.48,"c":11.56,"v":71000},{"d":"2001-04-30","o":11.6,"h":11.93,"l":11.6,"c":11.68,"v":118400},{"d":"2001-05-01","o":11.68,"h":11.68,"l":11.31,"c":11.32,"v":133200},{"d":"2001-05-02","o":11.32,"h":11.32,"l":10.6,"c":11.09,"v":230200},{"d":"2001-05-03","o":11.1,"h":11.1,"l":10.88,"c":11.06,"v":87000},{"d":"2001-05-04","o":11.02,"h":11.24,"l":10.95,"c":11.24,"v":107600},{"d":"2001-05-07","o":11.23,"h":11.35,"l":10.95,"c":11.06,"v":81400},{"d":"2001-05-08","o":11,"h":11.2,"l":10.91,"c":11.13,"v":53600},{"d":"2001-05-09","o":11.1,"h":11.2,"l":11.05,"c":11.15,"v":41400},{"d":"2001-05-10","o":11.05,"h":11.15,"l":10.99,"c":11.11,"v":45600},{"d":"2001-05-11","o":11.07,"h":11.43,"l":11.03,"c":11.24,"v":193200},{"d":"2001-05-14","o":11.2,"h":11.31,"l":11.18,"c":11.23,"v":63800},{"d":"2001-05-15","o":11.1,"h":11.16,"l":11.02,"c":11.16,"v":171200},{"d":"2001-05-16","o":11.23,"h":11.56,"l":11.15,"c":11.51,"v":98600},{"d":"2001-05-17","o":11.55,"h":11.61,"l":11.4,"c":11.61,"v":124800},{"d":"2001-05-18","o":11.55,"h":11.6,"l":11.28,"c":11.48,"v":190800},{"d":"2001-05-21","o":11.52,"h":11.69,"l":11.44,"c":11.69,"v":116200},{"d":"2001-05-22","o":11.65,"h":11.77,"l":11.5,"c":11.76,"v":83800},{"d":"2001-05-23","o":11.73,"h":11.75,"l":11.45,"c":11.45,"v":110600},{"d":"2001-05-24","o":11.56,"h":11.57,"l":11,"c":11.48,"v":158400},{"d":"2001-05-25","o":11.45,"h":11.56,"l":11.4,"c":11.55,"v":33800},{"d":"2001-05-29","o":11.42,"h":11.62,"l":11.35,"c":11.49,"v":77600},{"d":"2001-05-30","o":11.5,"h":11.5,"l":11.32,"c":11.36,"v":49600},{"d":"2001-05-31","o":11.4,"h":11.75,"l":11.35,"c":11.45,"v":141600},{"d":"2001-06-01","o":11.45,"h":11.48,"l":11.2,"c":11.47,"v":84800},{"d":"2001-06-04","o":11.5,"h":11.66,"l":11.5,"c":11.65,"v":50400},{"d":"2001-06-05","o":11.74,"h":11.75,"l":11.26,"c":11.71,"v":113200},{"d":"2001-06-06","o":11.8,"h":11.8,"l":11.4,"c":11.42,"v":208400},{"d":"2001-06-07","o":11.45,"h":11.56,"l":11.36,"c":11.43,"v":86000},{"d":"2001-06-08","o":11.45,"h":11.45,"l":11.02,"c":11.36,"v":65000},{"d":"2001-06-11","o":11.4,"h":11.4,"l":11.3,"c":11.35,"v":31800},{"d":"2001-06-12","o":11.32,"h":11.38,"l":11.02,"c":11.14,"v":138600},{"d":"2001-06-13","o":11.07,"h":11.45,"l":11.07,"c":11.31,"v":102200},{"d":"2001-06-14","o":11.23,"h":11.45,"l":11.17,"c":11.19,"v":183400},{"d":"2001-06-15","o":11.15,"h":11.27,"l":10.9,"c":10.98,"v":184400},{"d":"2001-06-18","o":11.02,"h":11.07,"l":10.92,"c":11.05,"v":99000},{"d":"2001-06-19","o":11.05,"h":11.1,"l":11,"c":11.05,"v":73200},{"d":"2001-06-20","o":11.05,"h":11.31,"l":11.05,"c":11.3,"v":95600},{"d":"2001-06-21","o":11.33,"h":11.33,"l":11.01,"c":11.24,"v":106000},{"d":"2001-06-22","o":11.32,"h":11.32,"l":10.62,"c":10.72,"v":113400},{"d":"2001-06-25","o":10.77,"h":10.95,"l":10.72,"c":10.81,"v":139400},{"d":"2001-06-26","o":10.81,"h":11.45,"l":10.7,"c":11.31,"v":223000},{"d":"2001-06-27","o":11.31,"h":11.52,"l":11.3,"c":11.32,"v":149400},{"d":"2001-06-28","o":11.32,"h":11.48,"l":11.15,"c":11.22,"v":99200},{"d":"2001-06-29","o":11.25,"h":11.69,"l":11.25,"c":11.59,"v":186400},{"d":"2001-07-02","o":11.59,"h":11.68,"l":11.3,"c":11.52,"v":131400},{"d":"2001-07-03","o":11.52,"h":11.52,"l":11.37,"c":11.42,"v":19400},{"d":"2001-07-05","o":11.22,"h":11.52,"l":11.18,"c":11.4,"v":116800},{"d":"2001-07-06","o":11.4,"h":11.4,"l":10.95,"c":11.01,"v":71800},{"d":"2001-07-09","o":11.01,"h":11.05,"l":10.85,"c":10.89,"v":75200},{"d":"2001-07-10","o":10.93,"h":11.19,"l":10.89,"c":11.12,"v":153000},{"d":"2001-07-11","o":11.13,"h":11.13,"l":10.85,"c":10.93,"v":122400},{"d":"2001-07-12","o":10.93,"h":11.05,"l":10.75,"c":10.77,"v":295200},{"d":"2001-07-13","o":10.71,"h":10.73,"l":10.55,"c":10.6,"v":275400},{"d":"2001-07-16","o":10.25,"h":10.56,"l":10.18,"c":10.46,"v":258800},{"d":"2001-07-17","o":10.43,"h":10.47,"l":10.23,"c":10.44,"v":180000},{"d":"2001-07-18","o":10.38,"h":10.55,"l":10.32,"c":10.45,"v":123800},{"d":"2001-07-19","o":10.48,"h":10.68,"l":10.45,"c":10.51,"v":115400},{"d":"2001-07-20","o":10.45,"h":10.54,"l":10.35,"c":10.45,"v":146000},{"d":"2001-07-23","o":10.43,"h":10.43,"l":10.15,"c":10.25,"v":276000},{"d":"2001-07-24","o":10.38,"h":10.38,"l":10.15,"c":10.3,"v":152400},{"d":"2001-07-25","o":10.3,"h":10.39,"l":10.23,"c":10.33,"v":380000},{"d":"2001-07-26","o":10.35,"h":10.49,"l":10.13,"c":10.49,"v":184200},{"d":"2001-07-27","o":10.57,"h":10.8,"l":10.26,"c":10.31,"v":261800},{"d":"2001-07-30","o":10.4,"h":10.4,"l":10.23,"c":10.34,"v":117000},{"d":"2001-07-31","o":10.32,"h":10.52,"l":10.32,"c":10.38,"v":141800},{"d":"2001-08-01","o":10.28,"h":10.7,"l":10.16,"c":10.7,"v":128000},{"d":"2001-08-02","o":10.77,"h":10.77,"l":10.42,"c":10.43,"v":379200},{"d":"2001-08-03","o":10.4,"h":10.44,"l":10.23,"c":10.24,"v":197400},{"d":"2001-08-06","o":10.27,"h":10.27,"l":10.15,"c":10.19,"v":120600},{"d":"2001-08-07","o":10.2,"h":10.25,"l":9.94,"c":10.07,"v":255200},{"d":"2001-08-08","o":10.06,"h":10.22,"l":9.94,"c":9.94,"v":131800},{"d":"2001-08-09","o":9.99,"h":10.25,"l":9.95,"c":10.25,"v":101000},{"d":"2001-08-10","o":10.2,"h":10.62,"l":10.1,"c":10.44,"v":121400},{"d":"2001-08-13","o":10.4,"h":10.43,"l":10.22,"c":10.4,"v":121200},{"d":"2001-08-14","o":10.5,"h":10.5,"l":10.22,"c":10.22,"v":124000},{"d":"2001-08-15","o":10.25,"h":10.48,"l":10.23,"c":10.43,"v":82200},{"d":"2001-08-16","o":10.4,"h":10.44,"l":10.27,"c":10.43,"v":135800},{"d":"2001-08-17","o":10.38,"h":10.52,"l":10.38,"c":10.4,"v":82000},{"d":"2001-08-20","o":10.4,"h":10.45,"l":10.27,"c":10.43,"v":88800},{"d":"2001-08-21","o":10.43,"h":10.73,"l":10.43,"c":10.56,"v":124200},{"d":"2001-08-22","o":10.53,"h":10.53,"l":10.2,"c":10.46,"v":69600},{"d":"2001-08-23","o":10.47,"h":10.57,"l":10.31,"c":10.47,"v":89400},{"d":"2001-08-24","o":10.45,"h":10.66,"l":10.43,"c":10.66,"v":85800},{"d":"2001-08-27","o":10.66,"h":11,"l":10.63,"c":10.8,"v":143400},{"d":"2001-08-28","o":10.77,"h":10.77,"l":10.47,"c":10.56,"v":72600},{"d":"2001-08-29","o":10.56,"h":10.6,"l":10.35,"c":10.35,"v":89200},{"d":"2001-08-30","o":10.35,"h":10.43,"l":10.31,"c":10.4,"v":67400},{"d":"2001-08-31","o":10.4,"h":10.6,"l":10.3,"c":10.57,"v":75400},{"d":"2001-09-04","o":10.55,"h":10.62,"l":10.46,"c":10.46,"v":186600},{"d":"2001-09-05","o":10.43,"h":10.44,"l":10.27,"c":10.3,"v":96600},{"d":"2001-09-06","o":10.25,"h":10.25,"l":9.91,"c":9.98,"v":247400},{"d":"2001-09-07","o":10,"h":10.1,"l":9.77,"c":9.82,"v":133200},{"d":"2001-09-10","o":9.76,"h":9.94,"l":9.69,"c":9.73,"v":157600},{"d":"2001-09-17","o":9.55,"h":9.55,"l":9.14,"c":9.14,"v":148400},{"d":"2001-09-18","o":9.14,"h":9.5,"l":8.85,"c":8.91,"v":135800},{"d":"2001-09-19","o":8.94,"h":9.02,"l":8.44,"c":8.95,"v":232600},{"d":"2001-09-20","o":8.89,"h":8.89,"l":8.5,"c":8.68,"v":256200},{"d":"2001-09-21","o":8.68,"h":8.81,"l":8.25,"c":8.78,"v":447800},{"d":"2001-09-24","o":8.68,"h":9.32,"l":8.68,"c":9.22,"v":158000},{"d":"2001-09-25","o":9.2,"h":9.35,"l":9.11,"c":9.11,"v":238600},{"d":"2001-09-26","o":9.12,"h":9.12,"l":8.86,"c":8.88,"v":164600},{"d":"2001-09-27","o":8.93,"h":9.21,"l":8.9,"c":9.15,"v":561000},{"d":"2001-09-28","o":9.15,"h":9.5,"l":9.15,"c":9.45,"v":135400},{"d":"2001-10-01","o":9.45,"h":9.45,"l":9,"c":9.16,"v":437800},{"d":"2001-10-02","o":9.16,"h":9.45,"l":9.07,"c":9.43,"v":158000},{"d":"2001-10-03","o":9.31,"h":9.39,"l":9.12,"c":9.38,"v":114800},{"d":"2001-10-04","o":9.4,"h":9.4,"l":8.68,"c":8.73,"v":681200},{"d":"2001-10-05","o":8.73,"h":9.4,"l":8.69,"c":9.36,"v":409600},{"d":"2001-10-08","o":9.48,"h":9.48,"l":9.31,"c":9.35,"v":127200},{"d":"2001-10-09","o":9.3,"h":9.6,"l":9.29,"c":9.6,"v":194200},{"d":"2001-10-10","o":9.52,"h":10.02,"l":9.48,"c":9.92,"v":233600},{"d":"2001-10-11","o":9.92,"h":10.45,"l":9.92,"c":10.36,"v":241800},{"d":"2001-10-12","o":10.35,"h":10.35,"l":10,"c":10.19,"v":189600},{"d":"2001-10-15","o":10.27,"h":10.36,"l":10.02,"c":10.36,"v":141200},{"d":"2001-10-16","o":10.35,"h":10.6,"l":10.23,"c":10.34,"v":161800},{"d":"2001-10-17","o":10.32,"h":10.4,"l":9.89,"c":9.99,"v":143200},{"d":"2001-10-18","o":9.99,"h":9.99,"l":9.61,"c":9.9,"v":126000},{"d":"2001-10-19","o":10,"h":10.05,"l":9.64,"c":10.02,"v":133400},{"d":"2001-10-22","o":9.92,"h":10.27,"l":9.92,"c":10.27,"v":116400},{"d":"2001-10-23","o":10.3,"h":10.44,"l":10.18,"c":10.35,"v":152000},{"d":"2001-10-24","o":10.35,"h":10.39,"l":10.05,"c":10.2,"v":112200},{"d":"2001-10-25","o":10.23,"h":10.24,"l":9.95,"c":10.15,"v":82200},{"d":"2001-10-26","o":10.12,"h":10.27,"l":9.95,"c":10.05,"v":148200},{"d":"2001-10-29","o":10.05,"h":10.2,"l":9.94,"c":10.15,"v":169000},{"d":"2001-10-30","o":10.1,"h":10.2,"l":9.97,"c":10.02,"v":127400},{"d":"2001-10-31","o":10.02,"h":10.12,"l":9.84,"c":9.97,"v":225400},{"d":"2001-11-01","o":10.08,"h":10.25,"l":10.01,"c":10.24,"v":130600},{"d":"2001-11-02","o":10.27,"h":10.37,"l":9.95,"c":10.19,"v":127600},{"d":"2001-11-05","o":10.19,"h":10.49,"l":10.19,"c":10.35,"v":75400},{"d":"2001-11-06","o":10.25,"h":10.5,"l":10.2,"c":10.5,"v":82400},{"d":"2001-11-07","o":10.52,"h":10.6,"l":10.32,"c":10.43,"v":116800},{"d":"2001-11-08","o":10.4,"h":10.4,"l":10.24,"c":10.31,"v":102800},{"d":"2001-11-09","o":10.36,"h":10.5,"l":10.22,"c":10.4,"v":44600},{"d":"2001-11-12","o":10.35,"h":10.5,"l":10.28,"c":10.43,"v":177800},{"d":"2001-11-13","o":10.45,"h":10.6,"l":10.4,"c":10.56,"v":153200},{"d":"2001-11-14","o":10.57,"h":10.88,"l":10.57,"c":10.72,"v":113200},{"d":"2001-11-15","o":10.72,"h":10.82,"l":10.57,"c":10.81,"v":104200},{"d":"2001-11-16","o":10.81,"h":10.97,"l":10.77,"c":10.9,"v":138800},{"d":"2001-11-19","o":10.79,"h":10.98,"l":10.77,"c":10.9,"v":90000},{"d":"2001-11-20","o":10.82,"h":11,"l":10.73,"c":10.94,"v":83800},{"d":"2001-11-21","o":10.91,"h":10.99,"l":10.77,"c":10.99,"v":132600},{"d":"2001-11-23","o":10.95,"h":11.11,"l":10.87,"c":11.07,"v":45800},{"d":"2001-11-26","o":11.08,"h":11.25,"l":11.08,"c":11.25,"v":121600},{"d":"2001-11-27","o":11.23,"h":11.31,"l":11.12,"c":11.25,"v":224200},{"d":"2001-11-28","o":11.2,"h":11.41,"l":11.05,"c":11.3,"v":201400},{"d":"2001-11-29","o":11.25,"h":11.35,"l":11.01,"c":11.33,"v":143800},{"d":"2001-11-30","o":11.34,"h":11.4,"l":11.1,"c":11.14,"v":189200},{"d":"2001-12-03","o":11.12,"h":11.12,"l":10.88,"c":11,"v":99800},{"d":"2001-12-04","o":10.98,"h":11.18,"l":10.8,"c":11.12,"v":92000},{"d":"2001-12-05","o":11.12,"h":11.48,"l":11.12,"c":11.34,"v":101200},{"d":"2001-12-06","o":11.27,"h":11.35,"l":11.15,"c":11.31,"v":231000},{"d":"2001-12-07","o":11.2,"h":11.4,"l":11.19,"c":11.33,"v":105600},{"d":"2001-12-10","o":11.27,"h":11.38,"l":11.14,"c":11.23,"v":135600},{"d":"2001-12-11","o":11.5,"h":11.85,"l":11.5,"c":11.77,"v":417400},{"d":"2001-12-12","o":11.66,"h":11.77,"l":11.55,"c":11.66,"v":258200},{"d":"2001-12-13","o":11.62,"h":11.68,"l":11.31,"c":11.31,"v":232600},{"d":"2001-12-14","o":11.38,"h":11.51,"l":11.35,"c":11.49,"v":150800},{"d":"2001-12-17","o":11.55,"h":11.81,"l":11.55,"c":11.81,"v":165400},{"d":"2001-12-18","o":11.75,"h":11.99,"l":11.75,"c":11.98,"v":148200},{"d":"2001-12-19","o":11.85,"h":11.95,"l":11.62,"c":11.7,"v":159800},{"d":"2001-12-20","o":11.68,"h":11.84,"l":11.57,"c":11.73,"v":129600},{"d":"2001-12-21","o":11.73,"h":11.88,"l":11.6,"c":11.82,"v":290800},{"d":"2001-12-24","o":11.93,"h":11.93,"l":11.79,"c":11.88,"v":45400},{"d":"2001-12-26","o":11.88,"h":12.07,"l":11.85,"c":12.02,"v":123600},{"d":"2001-12-27","o":12.03,"h":12.36,"l":12.03,"c":12.15,"v":297800},{"d":"2001-12-28","o":12.03,"h":12.24,"l":12.02,"c":12.07,"v":134200},{"d":"2001-12-31","o":12.02,"h":12.14,"l":11.98,"c":12,"v":159600},{"d":"2002-01-02","o":12,"h":12,"l":11.65,"c":11.95,"v":178800},{"d":"2002-01-03","o":11.9,"h":12.18,"l":11.88,"c":12.1,"v":97400},{"d":"2002-01-04","o":12.07,"h":12.38,"l":12.07,"c":12.21,"v":136600},{"d":"2002-01-07","o":12.26,"h":12.49,"l":11.95,"c":11.95,"v":228200},{"d":"2002-01-08","o":11.95,"h":11.99,"l":11.7,"c":11.95,"v":118600},{"d":"2002-01-09","o":11.95,"h":12.15,"l":11.84,"c":11.84,"v":184400},{"d":"2002-01-10","o":11.8,"h":12.13,"l":11.77,"c":12.07,"v":251600},{"d":"2002-01-11","o":12.07,"h":12.1,"l":11.77,"c":11.77,"v":79000},{"d":"2002-01-14","o":11.77,"h":11.77,"l":11.49,"c":11.5,"v":97600},{"d":"2002-01-15","o":11.5,"h":11.62,"l":11.2,"c":11.45,"v":92200},{"d":"2002-01-16","o":11.45,"h":11.45,"l":11.05,"c":11.2,"v":123600},{"d":"2002-01-17","o":11.09,"h":11.28,"l":10.95,"c":11.28,"v":118000},{"d":"2002-01-18","o":11.3,"h":11.49,"l":11.23,"c":11.35,"v":96400},{"d":"2002-01-22","o":11.36,"h":11.54,"l":11.36,"c":11.36,"v":166400},{"d":"2002-01-23","o":11.38,"h":11.77,"l":11.33,"c":11.74,"v":412200},{"d":"2002-01-24","o":11.74,"h":11.74,"l":11.25,"c":11.39,"v":466400},{"d":"2002-01-25","o":11.32,"h":11.88,"l":11.32,"c":11.86,"v":140000},{"d":"2002-01-28","o":11.9,"h":12.02,"l":11.7,"c":11.77,"v":148600},{"d":"2002-01-29","o":11.77,"h":11.77,"l":11.35,"c":11.45,"v":206200},{"d":"2002-01-30","o":11.5,"h":11.68,"l":11.45,"c":11.68,"v":303800},{"d":"2002-01-31","o":11.68,"h":11.77,"l":11.59,"c":11.73,"v":187800},{"d":"2002-02-01","o":11.77,"h":11.94,"l":11.56,"c":11.56,"v":181000},{"d":"2002-02-04","o":11.55,"h":11.78,"l":11.54,"c":11.67,"v":203400},{"d":"2002-02-05","o":11.6,"h":12.05,"l":11.52,"c":11.88,"v":291000},{"d":"2002-02-06","o":11.98,"h":12.1,"l":11.85,"c":11.9,"v":237200},{"d":"2002-02-07","o":11.88,"h":11.92,"l":11.4,"c":11.5,"v":243200},{"d":"2002-02-08","o":11.5,"h":11.86,"l":11.5,"c":11.86,"v":101000},{"d":"2002-02-11","o":11.9,"h":12.29,"l":11.89,"c":11.89,"v":198400},{"d":"2002-02-12","o":11.85,"h":12.12,"l":11.8,"c":11.95,"v":124000},{"d":"2002-02-13","o":11.95,"h":12.07,"l":11.9,"c":12.07,"v":113800},{"d":"2002-02-14","o":12.07,"h":12.2,"l":12.06,"c":12.12,"v":94600},{"d":"2002-02-15","o":12.13,"h":12.47,"l":12.13,"c":12.35,"v":192600},{"d":"2002-02-19","o":12.35,"h":12.35,"l":11.65,"c":11.78,"v":295200},{"d":"2002-02-20","o":11.82,"h":12.2,"l":11.82,"c":12.18,"v":186600},{"d":"2002-02-21","o":12.12,"h":12.16,"l":11.76,"c":11.76,"v":326800},{"d":"2002-02-22","o":11.82,"h":12.07,"l":11.81,"c":12.04,"v":162400},{"d":"2002-02-25","o":12.05,"h":12.07,"l":11.98,"c":12.05,"v":358600},{"d":"2002-02-26","o":12.07,"h":12.1,"l":11.98,"c":12.01,"v":228400},{"d":"2002-02-27","o":12.05,"h":12.07,"l":11.88,"c":12.02,"v":209600},{"d":"2002-02-28","o":12.05,"h":12.1,"l":11.73,"c":11.85,"v":508400},{"d":"2002-03-01","o":11.9,"h":12.13,"l":11.85,"c":12.12,"v":637000},{"d":"2002-03-04","o":12,"h":12.65,"l":12,"c":12.57,"v":396000},{"d":"2002-03-05","o":12.68,"h":12.7,"l":12.52,"c":12.54,"v":262200},{"d":"2002-03-06","o":12.57,"h":12.75,"l":12.56,"c":12.75,"v":242600},{"d":"2002-03-07","o":12.75,"h":12.86,"l":12.73,"c":12.74,"v":316600},{"d":"2002-03-08","o":12.82,"h":12.95,"l":12.68,"c":12.85,"v":308400},{"d":"2002-03-11","o":12.85,"h":13,"l":12.76,"c":12.95,"v":224200},{"d":"2002-03-12","o":12.9,"h":12.99,"l":12.64,"c":12.73,"v":261600},{"d":"2002-03-13","o":12.71,"h":12.95,"l":12.67,"c":12.85,"v":161800},{"d":"2002-03-14","o":12.85,"h":13.08,"l":12.85,"c":13.02,"v":254800},{"d":"2002-03-15","o":13.02,"h":13.31,"l":13,"c":13.22,"v":347200},{"d":"2002-03-18","o":13.22,"h":13.49,"l":13.2,"c":13.36,"v":264200},{"d":"2002-03-19","o":13.36,"h":13.37,"l":13.01,"c":13.12,"v":588400},{"d":"2002-03-20","o":13.1,"h":13.19,"l":13,"c":13.18,"v":621600},{"d":"2002-03-21","o":13.07,"h":13.14,"l":13,"c":13.09,"v":1064400},{"d":"2002-03-22","o":13.05,"h":13.1,"l":13.01,"c":13.03,"v":164400},{"d":"2002-03-25","o":13.02,"h":13.05,"l":12.98,"c":13.02,"v":349200},{"d":"2002-03-26","o":12.99,"h":13.04,"l":12.9,"c":13.02,"v":170200},{"d":"2002-03-27","o":13.12,"h":13.5,"l":13.12,"c":13.47,"v":676200},{"d":"2002-03-28","o":13.48,"h":13.86,"l":13.48,"c":13.78,"v":930600},{"d":"2002-04-01","o":13.78,"h":13.97,"l":13.77,"c":13.81,"v":619200},{"d":"2002-04-02","o":13.82,"h":13.86,"l":13.49,"c":13.5,"v":402400},{"d":"2002-04-03","o":13.55,"h":13.62,"l":13.45,"c":13.52,"v":396600},{"d":"2002-04-04","o":13.52,"h":13.52,"l":13.34,"c":13.48,"v":343600},{"d":"2002-04-05","o":13.46,"h":13.75,"l":13.46,"c":13.68,"v":450200},{"d":"2002-04-08","o":13.68,"h":13.68,"l":13.4,"c":13.52,"v":272400},{"d":"2002-04-09","o":13.57,"h":13.81,"l":13.57,"c":13.65,"v":157800},{"d":"2002-04-10","o":13.66,"h":14.5,"l":13.66,"c":14.42,"v":558600},{"d":"2002-04-11","o":14.42,"h":14.66,"l":13.98,"c":14.08,"v":250200},{"d":"2002-04-12","o":14.09,"h":14.52,"l":14.02,"c":14.52,"v":356000},{"d":"2002-04-15","o":14.51,"h":14.52,"l":14.11,"c":14.4,"v":239000},{"d":"2002-04-16","o":14.4,"h":14.77,"l":14.4,"c":14.66,"v":175800},{"d":"2002-04-17","o":14.77,"h":15.18,"l":14.75,"c":14.82,"v":443000},{"d":"2002-04-18","o":14.7,"h":14.7,"l":14,"c":14.14,"v":368200},{"d":"2002-04-19","o":14.25,"h":14.4,"l":13.7,"c":14.32,"v":304600},{"d":"2002-04-22","o":14.31,"h":14.31,"l":14,"c":14.1,"v":211600},{"d":"2002-04-23","o":14.1,"h":14.21,"l":14.02,"c":14.1,"v":204000},{"d":"2002-04-24","o":14.1,"h":14.5,"l":14.1,"c":14.2,"v":429800},{"d":"2002-04-25","o":14.15,"h":14.5,"l":14,"c":14.36,"v":544600},{"d":"2002-04-26","o":14.37,"h":14.49,"l":14.3,"c":14.35,"v":288000},{"d":"2002-04-29","o":14.35,"h":14.41,"l":14.01,"c":14.24,"v":236000},{"d":"2002-04-30","o":14.24,"h":14.82,"l":14.24,"c":14.82,"v":277200},{"d":"2002-05-01","o":14.77,"h":14.78,"l":14.5,"c":14.69,"v":190400},{"d":"2002-05-02","o":14.77,"h":15.28,"l":14.73,"c":15.21,"v":360400},{"d":"2002-05-03","o":15.21,"h":15.23,"l":14.93,"c":15.15,"v":292600},{"d":"2002-05-06","o":15.23,"h":15.4,"l":15.1,"c":15.24,"v":238600},{"d":"2002-05-07","o":15.23,"h":15.47,"l":15.07,"c":15.31,"v":214400},{"d":"2002-05-08","o":15.55,"h":15.75,"l":15.5,"c":15.75,"v":229200},{"d":"2002-05-09","o":15.75,"h":16,"l":15.66,"c":15.73,"v":280200},{"d":"2002-05-10","o":15.68,"h":15.68,"l":15.02,"c":15.19,"v":197400},{"d":"2002-05-13","o":15.35,"h":15.55,"l":15.27,"c":15.55,"v":168800},{"d":"2002-05-14","o":15.6,"h":16.3,"l":15.6,"c":16.26,"v":260000},{"d":"2002-05-15","o":16.25,"h":16.28,"l":15.43,"c":15.68,"v":261200},{"d":"2002-05-16","o":15.68,"h":15.98,"l":15.5,"c":15.88,"v":389000},{"d":"2002-05-17","o":15.88,"h":15.88,"l":15.56,"c":15.74,"v":202400},{"d":"2002-05-20","o":15.86,"h":16,"l":15.69,"c":15.9,"v":479000},{"d":"2002-05-21","o":15.88,"h":15.98,"l":15.57,"c":15.73,"v":211000},{"d":"2002-05-22","o":15.7,"h":15.82,"l":15.52,"c":15.73,"v":186600},{"d":"2002-05-23","o":15.7,"h":16.25,"l":15.61,"c":16.25,"v":247800},{"d":"2002-05-24","o":16.08,"h":16.14,"l":15.87,"c":15.9,"v":122800},{"d":"2002-05-28","o":15.9,"h":15.9,"l":15.47,"c":15.57,"v":223400},{"d":"2002-05-29","o":15.55,"h":15.62,"l":15.4,"c":15.51,"v":729800},{"d":"2002-05-30","o":15.51,"h":15.95,"l":15.51,"c":15.89,"v":220600},{"d":"2002-05-31","o":15.89,"h":16.15,"l":15.83,"c":15.94,"v":204000},{"d":"2002-06-03","o":15.94,"h":16.11,"l":15.65,"c":15.76,"v":315000},{"d":"2002-06-04","o":15.7,"h":15.75,"l":15.52,"c":15.68,"v":213400},{"d":"2002-06-05","o":15.57,"h":16.15,"l":15.57,"c":16.12,"v":401200},{"d":"2002-06-06","o":16.12,"h":16.35,"l":16,"c":16.02,"v":321800},{"d":"2002-06-07","o":15.9,"h":16.26,"l":15.88,"c":16.25,"v":344600},{"d":"2002-06-10","o":16.17,"h":16.5,"l":16.17,"c":16.44,"v":515400},{"d":"2002-06-11","o":16.48,"h":16.5,"l":16.1,"c":16.19,"v":360400},{"d":"2002-06-12","o":16.23,"h":16.24,"l":15.82,"c":15.93,"v":250600},{"d":"2002-06-13","o":15.99,"h":15.99,"l":15.57,"c":15.57,"v":279800},{"d":"2002-06-14","o":15.56,"h":16.08,"l":15.25,"c":16.08,"v":433600},{"d":"2002-06-17","o":16.08,"h":16.27,"l":15.85,"c":16.13,"v":216200},{"d":"2002-06-18","o":16,"h":16.25,"l":16,"c":16.17,"v":317200},{"d":"2002-06-19","o":16.1,"h":16.12,"l":15.62,"c":15.76,"v":321000},{"d":"2002-06-20","o":15.76,"h":15.88,"l":15.7,"c":15.76,"v":406200},{"d":"2002-06-21","o":15.65,"h":15.77,"l":15.52,"c":15.74,"v":244000},{"d":"2002-06-24","o":15.74,"h":15.8,"l":15.2,"c":15.61,"v":276400},{"d":"2002-06-25","o":15.65,"h":15.66,"l":15.01,"c":15.23,"v":489600},{"d":"2002-06-26","o":14.95,"h":15.05,"l":14.8,"c":14.94,"v":489800},{"d":"2002-06-27","o":15.18,"h":15.3,"l":14.88,"c":15.1,"v":528600},{"d":"2002-06-28","o":15.1,"h":15.5,"l":15.08,"c":15.38,"v":1125400},{"d":"2002-07-01","o":15.55,"h":15.88,"l":15.45,"c":15.79,"v":415600},{"d":"2002-07-02","o":15.74,"h":15.79,"l":15.47,"c":15.53,"v":380600},{"d":"2002-07-03","o":15.43,"h":15.52,"l":15.2,"c":15.38,"v":318600},{"d":"2002-07-05","o":15.43,"h":15.98,"l":15.38,"c":15.82,"v":161000},{"d":"2002-07-08","o":15.73,"h":15.95,"l":15.68,"c":15.73,"v":244200},{"d":"2002-07-09","o":15.73,"h":15.79,"l":15.25,"c":15.25,"v":291400},{"d":"2002-07-10","o":15.26,"h":15.26,"l":14.93,"c":15,"v":182600},{"d":"2002-07-11","o":15,"h":15.15,"l":14.65,"c":15.02,"v":309800},{"d":"2002-07-12","o":15.02,"h":15.35,"l":14.9,"c":14.98,"v":261800},{"d":"2002-07-15","o":14.95,"h":14.95,"l":14.61,"c":14.88,"v":514000},{"d":"2002-07-16","o":14.86,"h":14.94,"l":14.52,"c":14.64,"v":249400},{"d":"2002-07-17","o":14.64,"h":14.85,"l":14.45,"c":14.57,"v":276400},{"d":"2002-07-18","o":14.57,"h":14.62,"l":14.35,"c":14.37,"v":234000},{"d":"2002-07-19","o":14.37,"h":14.37,"l":13.9,"c":13.93,"v":231200},{"d":"2002-07-22","o":13.9,"h":14.11,"l":13.31,"c":13.52,"v":212600},{"d":"2002-07-23","o":13.48,"h":13.6,"l":13.17,"c":13.22,"v":214200},{"d":"2002-07-24","o":13.22,"h":13.98,"l":12.85,"c":13.95,"v":653200},{"d":"2002-07-25","o":13.98,"h":14.48,"l":13.85,"c":14.45,"v":332800},{"d":"2002-07-26","o":14.48,"h":14.48,"l":13.88,"c":13.95,"v":180600},{"d":"2002-07-29","o":13.9,"h":15,"l":13.9,"c":14.95,"v":213000},{"d":"2002-07-30","o":14.95,"h":14.95,"l":14.4,"c":14.6,"v":173000},{"d":"2002-07-31","o":14.55,"h":14.9,"l":14.47,"c":14.78,"v":202600},{"d":"2002-08-01","o":14.9,"h":15.38,"l":14.73,"c":14.75,"v":216200},{"d":"2002-08-02","o":14.76,"h":14.82,"l":14.13,"c":14.15,"v":164400},{"d":"2002-08-05","o":14.15,"h":14.43,"l":14.15,"c":14.2,"v":232400},{"d":"2002-08-06","o":14.52,"h":14.82,"l":14.52,"c":14.63,"v":168200},{"d":"2002-08-07","o":14.75,"h":15.15,"l":14.68,"c":14.98,"v":155200},{"d":"2002-08-08","o":14.85,"h":15.38,"l":14.85,"c":15.38,"v":98400},{"d":"2002-08-09","o":15.32,"h":15.43,"l":15.12,"c":15.35,"v":126400},{"d":"2002-08-12","o":15.3,"h":15.44,"l":15.1,"c":15.43,"v":102200},{"d":"2002-08-13","o":15.41,"h":15.61,"l":15.18,"c":15.18,"v":156600},{"d":"2002-08-14","o":15.19,"h":15.56,"l":14.75,"c":15.55,"v":211600},{"d":"2002-08-15","o":15.5,"h":15.6,"l":15.27,"c":15.43,"v":151200},{"d":"2002-08-16","o":15.4,"h":15.6,"l":15.38,"c":15.52,"v":105000},{"d":"2002-08-19","o":15.5,"h":15.75,"l":15.35,"c":15.49,"v":172400},{"d":"2002-08-20","o":15.49,"h":15.49,"l":15.27,"c":15.4,"v":182800},{"d":"2002-08-21","o":15.41,"h":15.5,"l":15.27,"c":15.5,"v":451400},{"d":"2002-08-22","o":15.55,"h":15.8,"l":15.3,"c":15.49,"v":163600},{"d":"2002-08-23","o":15.49,"h":15.51,"l":15.15,"c":15.26,"v":145200},{"d":"2002-08-26","o":15.27,"h":15.38,"l":15.1,"c":15.38,"v":146600},{"d":"2002-08-27","o":15.43,"h":15.52,"l":15.16,"c":15.22,"v":163600},{"d":"2002-08-28","o":15.2,"h":15.2,"l":14.84,"c":15,"v":101000},{"d":"2002-08-29","o":15,"h":15.2,"l":14.94,"c":15.1,"v":151800},{"d":"2002-08-30","o":15.12,"h":15.49,"l":15.12,"c":15.41,"v":104600},{"d":"2002-09-03","o":15.3,"h":15.3,"l":14.95,"c":15.03,"v":128600},{"d":"2002-09-04","o":15.02,"h":15.35,"l":14.98,"c":15.35,"v":234400},{"d":"2002-09-05","o":14.98,"h":14.98,"l":14.35,"c":14.5,"v":687800},{"d":"2002-09-06","o":14.5,"h":14.78,"l":14.27,"c":14.59,"v":432000},{"d":"2002-09-09","o":14.62,"h":14.86,"l":14.52,"c":14.75,"v":334800},{"d":"2002-09-10","o":14.76,"h":14.85,"l":14.73,"c":14.82,"v":165600},{"d":"2002-09-11","o":14.81,"h":14.82,"l":14.7,"c":14.77,"v":121400},{"d":"2002-09-12","o":14.75,"h":14.75,"l":14.45,"c":14.48,"v":120200},{"d":"2002-09-13","o":14.45,"h":14.53,"l":14.18,"c":14.47,"v":202400},{"d":"2002-09-16","o":14.45,"h":14.54,"l":14.4,"c":14.49,"v":185600},{"d":"2002-09-17","o":14.55,"h":14.62,"l":14.23,"c":14.27,"v":179400},{"d":"2002-09-18","o":14.18,"h":14.2,"l":13.99,"c":14.05,"v":211800},{"d":"2002-09-19","o":14,"h":14,"l":13.43,"c":13.43,"v":392000},{"d":"2002-09-20","o":13.43,"h":13.62,"l":13.3,"c":13.54,"v":598600},{"d":"2002-09-23","o":13.55,"h":13.55,"l":13.4,"c":13.49,"v":314200},{"d":"2002-09-24","o":13.3,"h":13.3,"l":12.91,"c":12.95,"v":194400},{"d":"2002-09-25","o":12.95,"h":13.15,"l":12.81,"c":13.03,"v":293800},{"d":"2002-09-26","o":13.1,"h":13.29,"l":13.1,"c":13.23,"v":168800},{"d":"2002-09-27","o":13.2,"h":13.2,"l":12.75,"c":12.8,"v":163400},{"d":"2002-09-30","o":12.55,"h":12.7,"l":12.4,"c":12.65,"v":359400},{"d":"2002-10-01","o":12.85,"h":13.75,"l":12.85,"c":13.73,"v":562600},{"d":"2002-10-02","o":13.73,"h":13.73,"l":13.12,"c":13.3,"v":652200},{"d":"2002-10-03","o":13.27,"h":13.7,"l":13.06,"c":13.15,"v":335000},{"d":"2002-10-04","o":13.25,"h":13.27,"l":12.66,"c":12.76,"v":224400},{"d":"2002-10-07","o":12.73,"h":12.75,"l":12.38,"c":12.39,"v":123200},{"d":"2002-10-08","o":12.4,"h":12.62,"l":12.27,"c":12.5,"v":282200},{"d":"2002-10-09","o":12.5,"h":12.52,"l":11.8,"c":11.84,"v":284600},{"d":"2002-10-10","o":11.89,"h":12.53,"l":11.89,"c":12.52,"v":441400},{"d":"2002-10-11","o":12.8,"h":13.15,"l":12.75,"c":13.09,"v":184000},{"d":"2002-10-14","o":13.05,"h":13.18,"l":12.77,"c":12.9,"v":170200},{"d":"2002-10-15","o":13.02,"h":13.75,"l":13.02,"c":13.68,"v":145000},{"d":"2002-10-16","o":13.65,"h":13.8,"l":13.23,"c":13.25,"v":151600},{"d":"2002-10-17","o":13.49,"h":13.88,"l":13.49,"c":13.8,"v":90200},{"d":"2002-10-18","o":13.8,"h":13.85,"l":13.41,"c":13.6,"v":87600},{"d":"2002-10-21","o":13.6,"h":13.98,"l":13.38,"c":13.97,"v":221400},{"d":"2002-10-22","o":13.92,"h":13.93,"l":13.57,"c":13.63,"v":251800},{"d":"2002-10-23","o":14.05,"h":14.05,"l":13.43,"c":13.76,"v":326600},{"d":"2002-10-24","o":13.77,"h":13.77,"l":13.37,"c":13.39,"v":328000},{"d":"2002-10-25","o":13.39,"h":13.95,"l":13.3,"c":13.88,"v":222800},{"d":"2002-10-28","o":13.95,"h":14.02,"l":13.76,"c":13.79,"v":161400},{"d":"2002-10-29","o":13.78,"h":13.9,"l":13.62,"c":13.89,"v":259800},{"d":"2002-10-30","o":13.89,"h":13.98,"l":13.79,"c":13.94,"v":179000},{"d":"2002-10-31","o":13.94,"h":14.06,"l":13.81,"c":14.06,"v":166400},{"d":"2002-11-01","o":14.2,"h":14.35,"l":13.97,"c":14.35,"v":185200},{"d":"2002-11-04","o":14.4,"h":14.4,"l":14.25,"c":14.26,"v":89200},{"d":"2002-11-05","o":14.27,"h":14.5,"l":14.26,"c":14.49,"v":172400},{"d":"2002-11-06","o":14.49,"h":14.9,"l":14.35,"c":14.8,"v":176600},{"d":"2002-11-07","o":14.75,"h":14.77,"l":14.53,"c":14.62,"v":191400},{"d":"2002-11-08","o":14.57,"h":14.69,"l":14.27,"c":14.35,"v":143200},{"d":"2002-11-11","o":14.4,"h":14.48,"l":14.02,"c":14.02,"v":146600},{"d":"2002-11-12","o":14.03,"h":14.48,"l":13.95,"c":14.22,"v":137400},{"d":"2002-11-13","o":14.22,"h":14.55,"l":14.15,"c":14.42,"v":117400},{"d":"2002-11-14","o":14.48,"h":14.74,"l":14.47,"c":14.64,"v":123800},{"d":"2002-11-15","o":14.52,"h":14.98,"l":14.5,"c":14.98,"v":191200},{"d":"2002-11-18","o":14.98,"h":15.01,"l":14.86,"c":14.86,"v":394000},{"d":"2002-11-19","o":14.95,"h":15,"l":14.86,"c":14.94,"v":493200},{"d":"2002-11-20","o":14.9,"h":14.96,"l":14.84,"c":14.93,"v":458800},{"d":"2002-11-21","o":15,"h":15.45,"l":14.94,"c":15.44,"v":294600},{"d":"2002-11-22","o":15.38,"h":15.51,"l":15.03,"c":15.15,"v":349800},{"d":"2002-11-25","o":15.15,"h":15.45,"l":14.97,"c":15.31,"v":208200},{"d":"2002-11-26","o":15.27,"h":15.27,"l":14.81,"c":14.98,"v":175800},{"d":"2002-11-27","o":15.05,"h":15.48,"l":15.05,"c":15.46,"v":139200},{"d":"2002-11-29","o":15.5,"h":15.66,"l":15.5,"c":15.57,"v":41200},{"d":"2002-12-02","o":15.68,"h":15.68,"l":15.44,"c":15.58,"v":196600},{"d":"2002-12-03","o":15.6,"h":15.6,"l":15.23,"c":15.27,"v":240200},{"d":"2002-12-04","o":15.25,"h":15.53,"l":15,"c":15.5,"v":239400},{"d":"2002-12-05","o":15.51,"h":15.51,"l":15.02,"c":15.16,"v":138600},{"d":"2002-12-06","o":15.06,"h":15.53,"l":15.06,"c":15.49,"v":137800},{"d":"2002-12-09","o":15.49,"h":15.5,"l":15.19,"c":15.19,"v":266400},{"d":"2002-12-10","o":15.23,"h":15.45,"l":15.23,"c":15.38,"v":138800},{"d":"2002-12-11","o":15.27,"h":15.3,"l":15.02,"c":15.1,"v":363400},{"d":"2002-12-12","o":15.12,"h":15.16,"l":14.91,"c":15.02,"v":142600},{"d":"2002-12-13","o":14.95,"h":14.99,"l":14.69,"c":14.7,"v":237800},{"d":"2002-12-16","o":14.73,"h":14.77,"l":14.6,"c":14.73,"v":647200},{"d":"2002-12-17","o":14.6,"h":14.89,"l":14.59,"c":14.73,"v":382800},{"d":"2002-12-18","o":14.6,"h":14.64,"l":14.31,"c":14.39,"v":256400},{"d":"2002-12-19","o":14.39,"h":14.39,"l":14.06,"c":14.07,"v":437800},{"d":"2002-12-20","o":14.1,"h":14.23,"l":13.93,"c":13.93,"v":1210400},{"d":"2002-12-23","o":13.9,"h":14.03,"l":13.9,"c":14.02,"v":469200},{"d":"2002-12-24","o":14.02,"h":14.09,"l":13.94,"c":13.96,"v":111000},{"d":"2002-12-26","o":13.96,"h":14.24,"l":13.92,"c":14.2,"v":206200},{"d":"2002-12-27","o":14.22,"h":14.28,"l":13.99,"c":14.01,"v":189400},{"d":"2002-12-30","o":13.98,"h":14.12,"l":13.77,"c":14.12,"v":185000},{"d":"2002-12-31","o":14.1,"h":14.38,"l":13.96,"c":14.23,"v":147000},{"d":"2003-01-02","o":14.2,"h":14.6,"l":14.06,"c":14.3,"v":399800},{"d":"2003-01-03","o":14.3,"h":14.6,"l":14.27,"c":14.44,"v":210800},{"d":"2003-01-06","o":14.49,"h":14.94,"l":14.48,"c":14.8,"v":235400},{"d":"2003-01-07","o":14.8,"h":14.84,"l":14.62,"c":14.62,"v":128000},{"d":"2003-01-08","o":14.61,"h":14.61,"l":14.33,"c":14.35,"v":100600},{"d":"2003-01-09","o":14.35,"h":14.78,"l":14.33,"c":14.73,"v":194000},{"d":"2003-01-10","o":14.65,"h":14.73,"l":14.54,"c":14.54,"v":119400},{"d":"2003-01-13","o":14.59,"h":14.78,"l":14.59,"c":14.73,"v":166600},{"d":"2003-01-14","o":14.65,"h":14.65,"l":14.4,"c":14.5,"v":167400},{"d":"2003-01-15","o":14.57,"h":14.57,"l":14.02,"c":14.02,"v":461000},{"d":"2003-01-16","o":13.96,"h":14.6,"l":13.95,"c":14.6,"v":303800},{"d":"2003-01-17","o":14.6,"h":14.7,"l":14.31,"c":14.43,"v":245800},{"d":"2003-01-21","o":14.46,"h":14.52,"l":14.2,"c":14.2,"v":147000},{"d":"2003-01-22","o":14.2,"h":14.33,"l":14,"c":14.04,"v":230000},{"d":"2003-01-23","o":14,"h":14.12,"l":13.6,"c":14.11,"v":367400},{"d":"2003-01-24","o":14.12,"h":14.12,"l":13.75,"c":13.91,"v":326600},{"d":"2003-01-27","o":13.78,"h":13.78,"l":13.2,"c":13.21,"v":335200},{"d":"2003-01-28","o":13.23,"h":13.26,"l":13.04,"c":13.08,"v":356000},{"d":"2003-01-29","o":13.1,"h":13.28,"l":12.71,"c":13.27,"v":326200},{"d":"2003-01-30","o":13.25,"h":13.26,"l":12.9,"c":12.91,"v":276000},{"d":"2003-01-31","o":12.85,"h":13.19,"l":12.85,"c":13.12,"v":323800},{"d":"2003-02-03","o":13.14,"h":13.41,"l":13.06,"c":13.41,"v":217200},{"d":"2003-02-04","o":13.36,"h":13.36,"l":13.1,"c":13.28,"v":249200},{"d":"2003-02-05","o":13.31,"h":13.44,"l":12.81,"c":12.83,"v":219400},{"d":"2003-02-06","o":12.82,"h":13.15,"l":12.82,"c":12.95,"v":201400},{"d":"2003-02-07","o":12.98,"h":13.05,"l":12.89,"c":12.9,"v":179400},{"d":"2003-02-10","o":12.91,"h":13,"l":12.9,"c":12.94,"v":116800},{"d":"2003-02-11","o":12.9,"h":12.94,"l":12.56,"c":12.56,"v":264000},{"d":"2003-02-12","o":12.52,"h":12.69,"l":12.45,"c":12.48,"v":372200},{"d":"2003-02-13","o":12.45,"h":12.61,"l":12.43,"c":12.59,"v":165000},{"d":"2003-02-14","o":12.59,"h":12.61,"l":12.4,"c":12.52,"v":307600},{"d":"2003-02-18","o":12.55,"h":12.64,"l":12.39,"c":12.49,"v":456000},{"d":"2003-02-19","o":12.47,"h":12.48,"l":12.35,"c":12.4,"v":423200},{"d":"2003-02-20","o":12.4,"h":12.45,"l":12.09,"c":12.1,"v":364400},{"d":"2003-02-21","o":12.14,"h":12.4,"l":12.11,"c":12.4,"v":343600},{"d":"2003-02-24","o":12.4,"h":12.4,"l":12,"c":12,"v":324400},{"d":"2003-02-25","o":11.95,"h":12.11,"l":11.81,"c":12.09,"v":248200},{"d":"2003-02-26","o":12.1,"h":12.1,"l":11.9,"c":11.9,"v":220000},{"d":"2003-02-27","o":11.8,"h":11.97,"l":11.8,"c":11.88,"v":351600},{"d":"2003-02-28","o":11.95,"h":12.26,"l":11.94,"c":12.24,"v":350600},{"d":"2003-03-03","o":12.3,"h":12.41,"l":12.05,"c":12.06,"v":187800},{"d":"2003-03-04","o":12.06,"h":12.06,"l":11.62,"c":11.64,"v":279600},{"d":"2003-03-05","o":11.64,"h":11.83,"l":11.55,"c":11.56,"v":410200},{"d":"2003-03-06","o":11.52,"h":11.68,"l":11.52,"c":11.52,"v":373400},{"d":"2003-03-07","o":11.43,"h":11.51,"l":11.41,"c":11.43,"v":202600},{"d":"2003-03-10","o":11.4,"h":11.45,"l":11.18,"c":11.3,"v":303200},{"d":"2003-03-11","o":11.35,"h":11.4,"l":11.23,"c":11.25,"v":218000},{"d":"2003-03-12","o":11.15,"h":11.18,"l":11.05,"c":11.14,"v":226400},{"d":"2003-03-13","o":11.22,"h":11.64,"l":11.16,"c":11.63,"v":186800},{"d":"2003-03-14","o":11.58,"h":11.58,"l":11.44,"c":11.45,"v":335200},{"d":"2003-03-17","o":11.46,"h":11.81,"l":11.34,"c":11.81,"v":323000},{"d":"2003-03-18","o":12,"h":12.2,"l":11.94,"c":12.18,"v":375800},{"d":"2003-03-19","o":12.2,"h":12.27,"l":12.01,"c":12.19,"v":546200},{"d":"2003-03-20","o":12.1,"h":12.14,"l":11.97,"c":12.14,"v":213400},{"d":"2003-03-21","o":12.2,"h":12.78,"l":12.18,"c":12.78,"v":337800},{"d":"2003-03-24","o":12.78,"h":12.78,"l":12.14,"c":12.3,"v":266200},{"d":"2003-03-25","o":12.32,"h":12.34,"l":11.97,"c":12,"v":403200},{"d":"2003-03-26","o":12.05,"h":12.23,"l":12.05,"c":12.18,"v":201600},{"d":"2003-03-27","o":12.18,"h":12.2,"l":11.8,"c":12.01,"v":206000},{"d":"2003-03-28","o":12,"h":12.09,"l":11.87,"c":12.09,"v":206000},{"d":"2003-03-31","o":11.93,"h":12.25,"l":11.81,"c":12.18,"v":412400},{"d":"2003-04-01","o":12.27,"h":12.7,"l":11.86,"c":12.16,"v":263000},{"d":"2003-04-02","o":12.35,"h":12.55,"l":12.3,"c":12.45,"v":164600},{"d":"2003-04-03","o":12.57,"h":12.6,"l":12.26,"c":12.34,"v":214000},{"d":"2003-04-04","o":12.47,"h":12.53,"l":12.1,"c":12.12,"v":164800},{"d":"2003-04-07","o":12.38,"h":12.55,"l":12.35,"c":12.4,"v":223600},{"d":"2003-04-08","o":12.52,"h":12.55,"l":12.2,"c":12.27,"v":184000},{"d":"2003-04-09","o":12.25,"h":12.44,"l":12.07,"c":12.07,"v":164200},{"d":"2003-04-10","o":12.07,"h":12.31,"l":12.07,"c":12.15,"v":105400},{"d":"2003-04-11","o":12.3,"h":12.32,"l":11.98,"c":12.02,"v":103800},{"d":"2003-04-14","o":12.05,"h":12.31,"l":12,"c":12.29,"v":156800},{"d":"2003-04-15","o":12.29,"h":12.35,"l":12.03,"c":12.33,"v":121200},{"d":"2003-04-16","o":12.33,"h":12.43,"l":12.3,"c":12.35,"v":300400},{"d":"2003-04-17","o":12.36,"h":12.38,"l":12.26,"c":12.31,"v":115800},{"d":"2003-04-21","o":12.34,"h":12.4,"l":12.3,"c":12.3,"v":196200},{"d":"2003-04-22","o":12.3,"h":12.56,"l":12.1,"c":12.56,"v":355600},{"d":"2003-04-23","o":12.61,"h":12.68,"l":12.35,"c":12.55,"v":228000},{"d":"2003-04-24","o":12.55,"h":13.05,"l":12.55,"c":12.93,"v":1236600},{"d":"2003-04-25","o":12.98,"h":12.98,"l":12.71,"c":12.83,"v":223600},{"d":"2003-04-28","o":12.83,"h":13.36,"l":12.83,"c":13.23,"v":241400},{"d":"2003-04-29","o":13.32,"h":13.32,"l":13.12,"c":13.23,"v":212600},{"d":"2003-04-30","o":13.2,"h":13.59,"l":13.1,"c":13.5,"v":294200},{"d":"2003-05-01","o":13.45,"h":13.45,"l":12.92,"c":13.07,"v":294400},{"d":"2003-05-02","o":13.07,"h":13.38,"l":13.06,"c":13.31,"v":255600},{"d":"2003-05-05","o":13.31,"h":13.5,"l":13.28,"c":13.4,"v":164600},{"d":"2003-05-06","o":13.4,"h":13.4,"l":13.23,"c":13.35,"v":183600},{"d":"2003-05-07","o":13.3,"h":13.35,"l":13.11,"c":13.24,"v":171800},{"d":"2003-05-08","o":13.14,"h":13.25,"l":12.95,"c":12.98,"v":173000},{"d":"2003-05-09","o":12.98,"h":13.28,"l":12.98,"c":13.23,"v":149200},{"d":"2003-05-12","o":13.19,"h":13.52,"l":13.19,"c":13.48,"v":209600},{"d":"2003-05-13","o":13.43,"h":13.43,"l":13.23,"c":13.28,"v":115600},{"d":"2003-05-14","o":13.31,"h":13.32,"l":13.06,"c":13.1,"v":153000},{"d":"2003-05-15","o":13.07,"h":13.23,"l":12.88,"c":13.01,"v":304800},{"d":"2003-05-16","o":13.02,"h":13.06,"l":12.95,"c":12.98,"v":88400},{"d":"2003-05-19","o":12.9,"h":12.94,"l":12.88,"c":12.89,"v":200400},{"d":"2003-05-20","o":12.91,"h":13.06,"l":12.91,"c":12.95,"v":173400},{"d":"2003-05-21","o":12.95,"h":12.95,"l":12.79,"c":12.81,"v":130600},{"d":"2003-05-22","o":12.8,"h":12.95,"l":12.77,"c":12.91,"v":305000},{"d":"2003-05-23","o":12.91,"h":12.98,"l":12.88,"c":12.94,"v":217800},{"d":"2003-05-27","o":12.93,"h":13.14,"l":12.78,"c":13.14,"v":360400},{"d":"2003-05-28","o":13.14,"h":13.24,"l":13.01,"c":13.19,"v":205200},{"d":"2003-05-29","o":13.16,"h":13.23,"l":13.07,"c":13.08,"v":135000},{"d":"2003-05-30","o":13.1,"h":13.49,"l":13.06,"c":13.39,"v":171400},{"d":"2003-06-02","o":13.5,"h":13.71,"l":13.41,"c":13.49,"v":173000},{"d":"2003-06-03","o":13.49,"h":13.67,"l":13.42,"c":13.56,"v":187200},{"d":"2003-06-04","o":13.63,"h":13.84,"l":13.61,"c":13.8,"v":196000},{"d":"2003-06-05","o":13.81,"h":13.89,"l":13.73,"c":13.77,"v":222200},{"d":"2003-06-06","o":13.77,"h":13.84,"l":13.56,"c":13.61,"v":211800},{"d":"2003-06-09","o":13.5,"h":13.51,"l":13.27,"c":13.34,"v":217600},{"d":"2003-06-10","o":13.3,"h":13.49,"l":13.3,"c":13.48,"v":179400},{"d":"2003-06-11","o":13.4,"h":13.47,"l":13.32,"c":13.44,"v":152800},{"d":"2003-06-12","o":13.45,"h":13.68,"l":13.39,"c":13.59,"v":208400},{"d":"2003-06-13","o":13.62,"h":13.68,"l":13.52,"c":13.57,"v":211000},{"d":"2003-06-16","o":13.64,"h":14.07,"l":13.64,"c":14.02,"v":499200},{"d":"2003-06-17","o":14.02,"h":14.28,"l":13.9,"c":14.24,"v":582600},{"d":"2003-06-18","o":14.24,"h":14.31,"l":14.05,"c":14.15,"v":574400},{"d":"2003-06-19","o":14.16,"h":14.21,"l":13.94,"c":13.98,"v":277200},{"d":"2003-06-20","o":14.02,"h":14.1,"l":13.94,"c":14.07,"v":988200},{"d":"2003-06-23","o":14.07,"h":14.11,"l":13.82,"c":13.88,"v":383600},{"d":"2003-06-24","o":13.88,"h":14.11,"l":13.88,"c":14.06,"v":284600},{"d":"2003-06-25","o":14.11,"h":14.15,"l":13.88,"c":13.9,"v":318000},{"d":"2003-06-26","o":13.93,"h":14.23,"l":13.86,"c":14.18,"v":254400},{"d":"2003-06-27","o":14.23,"h":14.29,"l":14.07,"c":14.09,"v":325600},{"d":"2003-06-30","o":14.2,"h":14.2,"l":13.98,"c":13.98,"v":996200},{"d":"2003-07-01","o":13.98,"h":14.19,"l":13.74,"c":14.19,"v":430800},{"d":"2003-07-02","o":14.24,"h":14.43,"l":14.18,"c":14.29,"v":378800},{"d":"2003-07-03","o":14.29,"h":14.33,"l":14.13,"c":14.16,"v":164800},{"d":"2003-07-07","o":14.2,"h":14.49,"l":14.2,"c":14.44,"v":255800},{"d":"2003-07-08","o":14.31,"h":14.61,"l":14.3,"c":14.56,"v":209000},{"d":"2003-07-09","o":14.52,"h":14.52,"l":14.27,"c":14.4,"v":283800},{"d":"2003-07-10","o":14.28,"h":14.31,"l":14.07,"c":14.2,"v":258400},{"d":"2003-07-11","o":14.23,"h":14.4,"l":14.23,"c":14.27,"v":213600},{"d":"2003-07-14","o":14.38,"h":14.38,"l":14.2,"c":14.24,"v":389600},{"d":"2003-07-15","o":14.21,"h":14.44,"l":14.12,"c":14.21,"v":204600},{"d":"2003-07-16","o":14.23,"h":14.25,"l":14.01,"c":14.12,"v":156400},{"d":"2003-07-17","o":14.06,"h":14.24,"l":14,"c":14.01,"v":177800},{"d":"2003-07-18","o":14.01,"h":14.25,"l":13.99,"c":14.25,"v":197600},{"d":"2003-07-21","o":14.25,"h":14.25,"l":13.94,"c":14.06,"v":162800},{"d":"2003-07-22","o":14.02,"h":14.31,"l":14,"c":14.31,"v":319000},{"d":"2003-07-23","o":14.05,"h":14.2,"l":13.55,"c":13.88,"v":541600},{"d":"2003-07-24","o":13.88,"h":13.88,"l":13.54,"c":13.69,"v":475800},{"d":"2003-07-25","o":13.77,"h":13.8,"l":13.4,"c":13.76,"v":374400},{"d":"2003-07-28","o":13.77,"h":13.84,"l":13.62,"c":13.73,"v":315200},{"d":"2003-07-29","o":13.8,"h":13.81,"l":13.43,"c":13.6,"v":291000},{"d":"2003-07-30","o":13.65,"h":13.7,"l":13.35,"c":13.7,"v":273800},{"d":"2003-07-31","o":13.75,"h":13.94,"l":13.63,"c":13.65,"v":294200},{"d":"2003-08-01","o":13.6,"h":13.64,"l":13.27,"c":13.47,"v":223200},{"d":"2003-08-04","o":13.47,"h":13.57,"l":13.1,"c":13.48,"v":314400},{"d":"2003-08-05","o":13.45,"h":13.53,"l":13.27,"c":13.29,"v":197800},{"d":"2003-08-06","o":13.32,"h":13.56,"l":13.1,"c":13.45,"v":326600},{"d":"2003-08-07","o":13.4,"h":13.4,"l":12.99,"c":13.19,"v":282200},{"d":"2003-08-08","o":13.25,"h":13.34,"l":13.13,"c":13.31,"v":294800},{"d":"2003-08-11","o":13.27,"h":13.4,"l":13.19,"c":13.4,"v":272000},{"d":"2003-08-12","o":13.36,"h":13.6,"l":13.31,"c":13.56,"v":177200},{"d":"2003-08-13","o":13.57,"h":13.6,"l":13.43,"c":13.44,"v":327800},{"d":"2003-08-14","o":13.45,"h":13.69,"l":13.38,"c":13.56,"v":181200},{"d":"2003-08-15","o":13.65,"h":13.72,"l":13.46,"c":13.72,"v":107800},{"d":"2003-08-18","o":13.74,"h":13.82,"l":13.62,"c":13.69,"v":225200},{"d":"2003-08-19","o":13.69,"h":13.95,"l":13.69,"c":13.95,"v":218800},{"d":"2003-08-20","o":13.91,"h":14.02,"l":13.78,"c":14.01,"v":193400},{"d":"2003-08-21","o":14.01,"h":14.06,"l":13.9,"c":14,"v":251200},{"d":"2003-08-22","o":14.02,"h":14.07,"l":13.92,"c":13.98,"v":307600},{"d":"2003-08-25","o":13.9,"h":13.94,"l":13.74,"c":13.81,"v":182200},{"d":"2003-08-26","o":13.77,"h":13.9,"l":13.64,"c":13.9,"v":203200},{"d":"2003-08-27","o":13.9,"h":13.98,"l":13.79,"c":13.97,"v":149000},{"d":"2003-08-28","o":13.95,"h":14.09,"l":13.82,"c":14.04,"v":311000},{"d":"2003-08-29","o":14.05,"h":14.06,"l":13.98,"c":13.98,"v":348800},{"d":"2003-09-02","o":13.98,"h":14.22,"l":13.91,"c":14.2,"v":245400},{"d":"2003-09-03","o":14.2,"h":14.47,"l":14.11,"c":14.35,"v":283400},{"d":"2003-09-04","o":14.35,"h":14.51,"l":14.31,"c":14.38,"v":295200},{"d":"2003-09-05","o":14.3,"h":14.41,"l":14.1,"c":14.13,"v":228600},{"d":"2003-09-08","o":14.11,"h":14.43,"l":14.06,"c":14.3,"v":199800},{"d":"2003-09-09","o":14.3,"h":14.48,"l":14.26,"c":14.44,"v":344200},{"d":"2003-09-10","o":14.4,"h":14.4,"l":14.11,"c":14.12,"v":288000},{"d":"2003-09-11","o":14.01,"h":14.15,"l":13.81,"c":14.14,"v":404200},{"d":"2003-09-12","o":14.05,"h":14.18,"l":13.81,"c":14.18,"v":453200},{"d":"2003-09-15","o":14.17,"h":14.2,"l":13.95,"c":14.07,"v":377000},{"d":"2003-09-16","o":14.05,"h":14.24,"l":14.04,"c":14.24,"v":300400},{"d":"2003-09-17","o":14.18,"h":14.18,"l":13.99,"c":14.07,"v":347400},{"d":"2003-09-18","o":14.07,"h":14.19,"l":13.93,"c":14.19,"v":419600},{"d":"2003-09-19","o":14.18,"h":14.23,"l":14.06,"c":14.14,"v":280400},{"d":"2003-09-22","o":14.01,"h":14.15,"l":13.86,"c":14.15,"v":297000},{"d":"2003-09-23","o":14.12,"h":14.2,"l":14.04,"c":14.19,"v":167200},{"d":"2003-09-24","o":14.19,"h":14.19,"l":13.9,"c":14.07,"v":438800},{"d":"2003-09-25","o":14.15,"h":14.26,"l":13.83,"c":13.84,"v":312000},{"d":"2003-09-26","o":13.8,"h":14.07,"l":13.74,"c":13.74,"v":577800},{"d":"2003-09-29","o":13.8,"h":13.9,"l":13.6,"c":13.9,"v":491800},{"d":"2003-09-30","o":13.81,"h":13.83,"l":13.68,"c":13.73,"v":435000},{"d":"2003-10-01","o":13.74,"h":14.35,"l":13.73,"c":14.23,"v":461600},{"d":"2003-10-02","o":14.23,"h":14.33,"l":14.1,"c":14.24,"v":290000},{"d":"2003-10-03","o":14.38,"h":14.53,"l":14.33,"c":14.38,"v":362200},{"d":"2003-10-06","o":14.38,"h":14.38,"l":14.28,"c":14.35,"v":254000},{"d":"2003-10-07","o":14.35,"h":14.39,"l":14.25,"c":14.39,"v":302400},{"d":"2003-10-08","o":14.39,"h":14.39,"l":14.05,"c":14.13,"v":393200},{"d":"2003-10-09","o":14.23,"h":14.41,"l":13.95,"c":14.15,"v":379400},{"d":"2003-10-10","o":14.14,"h":14.24,"l":13.97,"c":14.12,"v":255400},{"d":"2003-10-13","o":14.1,"h":14.42,"l":14.09,"c":14.19,"v":197600},{"d":"2003-10-14","o":14.23,"h":14.3,"l":13.98,"c":14.15,"v":265800},{"d":"2003-10-15","o":14.23,"h":14.28,"l":14.05,"c":14.16,"v":196200},{"d":"2003-10-16","o":14.12,"h":14.32,"l":14.06,"c":14.21,"v":151200},{"d":"2003-10-17","o":14.27,"h":14.38,"l":14.11,"c":14.26,"v":273000},{"d":"2003-10-20","o":14.25,"h":14.39,"l":14.03,"c":14.11,"v":228600},{"d":"2003-10-21","o":14.11,"h":14.11,"l":13.73,"c":13.91,"v":583600},{"d":"2003-10-22","o":13.79,"h":13.79,"l":13.19,"c":13.35,"v":767600},{"d":"2003-10-23","o":13.26,"h":13.26,"l":12.93,"c":13.18,"v":647600},{"d":"2003-10-24","o":13.08,"h":13.08,"l":12.81,"c":12.93,"v":413600},{"d":"2003-10-27","o":13.02,"h":13.25,"l":12.9,"c":13.03,"v":421200},{"d":"2003-10-28","o":13.05,"h":13.33,"l":12.95,"c":13.33,"v":448200},{"d":"2003-10-29","o":13.27,"h":13.27,"l":13.14,"c":13.24,"v":264000},{"d":"2003-10-30","o":13.25,"h":13.69,"l":13.2,"c":13.55,"v":522400},{"d":"2003-10-31","o":13.57,"h":13.65,"l":13.35,"c":13.41,"v":179600},{"d":"2003-11-03","o":13.41,"h":13.65,"l":13.41,"c":13.62,"v":220600},{"d":"2003-11-04","o":13.58,"h":13.6,"l":13.43,"c":13.52,"v":226000},{"d":"2003-11-05","o":13.5,"h":13.64,"l":13.45,"c":13.6,"v":249200},{"d":"2003-11-06","o":13.62,"h":13.77,"l":13.5,"c":13.77,"v":209200},{"d":"2003-11-07","o":13.8,"h":13.84,"l":13.7,"c":13.77,"v":383600},{"d":"2003-11-10","o":13.77,"h":13.82,"l":13.46,"c":13.52,"v":378200},{"d":"2003-11-11","o":13.48,"h":13.48,"l":13.32,"c":13.4,"v":195000},{"d":"2003-11-12","o":13.4,"h":13.75,"l":13.4,"c":13.75,"v":201200},{"d":"2003-11-13","o":13.73,"h":13.77,"l":13.62,"c":13.77,"v":192200},{"d":"2003-11-14","o":13.82,"h":13.88,"l":13.65,"c":13.67,"v":309200},{"d":"2003-11-17","o":13.65,"h":13.65,"l":13.35,"c":13.59,"v":410800},{"d":"2003-11-18","o":13.65,"h":13.77,"l":13.39,"c":13.39,"v":199800},{"d":"2003-11-19","o":13.4,"h":13.65,"l":13.31,"c":13.55,"v":201600},{"d":"2003-11-20","o":13.5,"h":13.53,"l":13.28,"c":13.34,"v":165200},{"d":"2003-11-21","o":13.4,"h":13.5,"l":13.37,"c":13.44,"v":151200},{"d":"2003-11-24","o":13.5,"h":13.9,"l":13.47,"c":13.9,"v":392400},{"d":"2003-11-25","o":13.9,"h":13.95,"l":13.74,"c":13.95,"v":336800},{"d":"2003-11-26","o":14,"h":14.24,"l":14,"c":14.16,"v":352400},{"d":"2003-11-28","o":14.22,"h":14.22,"l":14.1,"c":14.15,"v":182800},{"d":"2003-12-01","o":14.25,"h":14.42,"l":14.23,"c":14.32,"v":244800},{"d":"2003-12-02","o":14.35,"h":14.35,"l":14.2,"c":14.25,"v":350000},{"d":"2003-12-03","o":14.12,"h":14.26,"l":14.01,"c":14.02,"v":524000},{"d":"2003-12-04","o":14.02,"h":14.21,"l":13.94,"c":14.18,"v":406000},{"d":"2003-12-05","o":14.13,"h":14.22,"l":13.97,"c":13.98,"v":211000},{"d":"2003-12-08","o":13.99,"h":14.69,"l":13.99,"c":14.68,"v":483800},{"d":"2003-12-09","o":14.68,"h":14.69,"l":14.48,"c":14.5,"v":506800},{"d":"2003-12-10","o":14.5,"h":14.52,"l":14.4,"c":14.52,"v":345200},{"d":"2003-12-11","o":14.43,"h":14.79,"l":14.39,"c":14.79,"v":365200},{"d":"2003-12-12","o":14.73,"h":15.04,"l":14.54,"c":14.98,"v":559200},{"d":"2003-12-15","o":15.2,"h":15.2,"l":14.83,"c":14.85,"v":481800},{"d":"2003-12-16","o":14.88,"h":14.94,"l":14.74,"c":14.94,"v":179400},{"d":"2003-12-17","o":14.9,"h":14.9,"l":14.63,"c":14.81,"v":288000},{"d":"2003-12-18","o":14.77,"h":14.98,"l":14.66,"c":14.98,"v":196600},{"d":"2003-12-19","o":14.93,"h":15.02,"l":14.77,"c":15.02,"v":284200},{"d":"2003-12-22","o":14.98,"h":15.06,"l":14.86,"c":15.06,"v":185000},{"d":"2003-12-23","o":15.06,"h":15.28,"l":15.06,"c":15.17,"v":205000},{"d":"2003-12-24","o":15.02,"h":15.16,"l":15.01,"c":15.15,"v":60800},{"d":"2003-12-26","o":15.2,"h":15.27,"l":15.18,"c":15.22,"v":77400},{"d":"2003-12-29","o":15.17,"h":15.33,"l":15.15,"c":15.21,"v":274200},{"d":"2003-12-30","o":15.23,"h":15.23,"l":15.1,"c":15.18,"v":228400},{"d":"2003-12-31","o":15.23,"h":15.35,"l":14.98,"c":14.98,"v":504000},{"d":"2004-01-02","o":15.05,"h":15.23,"l":15.05,"c":15.12,"v":478000},{"d":"2004-01-05","o":15.2,"h":15.31,"l":15.15,"c":15.23,"v":242400},{"d":"2004-01-06","o":15.24,"h":15.31,"l":15.19,"c":15.22,"v":301000},{"d":"2004-01-07","o":15.24,"h":15.25,"l":15.1,"c":15.24,"v":196800},{"d":"2004-01-08","o":15.24,"h":15.3,"l":15.18,"c":15.23,"v":245400},{"d":"2004-01-09","o":15.18,"h":15.2,"l":14.88,"c":14.9,"v":393600},{"d":"2004-01-12","o":14.92,"h":15.1,"l":14.9,"c":15.09,"v":284200},{"d":"2004-01-13","o":15.09,"h":15.19,"l":15.01,"c":15.17,"v":234800},{"d":"2004-01-14","o":15.2,"h":15.35,"l":15.2,"c":15.33,"v":203200},{"d":"2004-01-15","o":15.28,"h":15.36,"l":15.07,"c":15.23,"v":189400},{"d":"2004-01-16","o":15.2,"h":15.28,"l":15.1,"c":15.1,"v":223600},{"d":"2004-01-20","o":15.1,"h":15.35,"l":15.09,"c":15.16,"v":320000},{"d":"2004-01-21","o":15.18,"h":15.38,"l":15.16,"c":15.31,"v":214400},{"d":"2004-01-22","o":15.27,"h":15.31,"l":15.14,"c":15.15,"v":271600},{"d":"2004-01-23","o":15.15,"h":15.27,"l":15.15,"c":15.2,"v":359600},{"d":"2004-01-26","o":15.25,"h":15.27,"l":15.08,"c":15.15,"v":174000},{"d":"2004-01-27","o":15.15,"h":15.24,"l":15.12,"c":15.15,"v":230400},{"d":"2004-01-28","o":15.15,"h":15.3,"l":15.1,"c":15.14,"v":393200},{"d":"2004-01-29","o":15.19,"h":15.37,"l":14.95,"c":14.99,"v":547800},{"d":"2004-01-30","o":15.02,"h":15.1,"l":14.75,"c":14.8,"v":479800},{"d":"2004-02-02","o":14.8,"h":14.85,"l":14.62,"c":14.7,"v":374200},{"d":"2004-02-03","o":14.7,"h":14.72,"l":14.5,"c":14.54,"v":389600},{"d":"2004-02-04","o":14.5,"h":14.5,"l":14.3,"c":14.41,"v":548800},{"d":"2004-02-05","o":14.41,"h":14.52,"l":14.38,"c":14.38,"v":369600},{"d":"2004-02-06","o":14.48,"h":14.65,"l":14.43,"c":14.55,"v":602200},{"d":"2004-02-09","o":14.58,"h":14.65,"l":14.52,"c":14.56,"v":545800},{"d":"2004-02-10","o":14.55,"h":14.56,"l":14.4,"c":14.45,"v":632800},{"d":"2004-02-11","o":14.47,"h":14.55,"l":14.34,"c":14.55,"v":669000},{"d":"2004-02-12","o":14.5,"h":14.6,"l":14.4,"c":14.47,"v":242000},{"d":"2004-02-13","o":14.5,"h":14.6,"l":14.35,"c":14.37,"v":415400},{"d":"2004-02-17","o":14.4,"h":14.57,"l":14.36,"c":14.52,"v":360200},{"d":"2004-02-18","o":14.5,"h":14.57,"l":14.15,"c":14.2,"v":507400},{"d":"2004-02-19","o":14.29,"h":14.3,"l":13.98,"c":13.98,"v":533200},{"d":"2004-02-20","o":13.93,"h":13.94,"l":13.69,"c":13.81,"v":411200},{"d":"2004-02-23","o":13.85,"h":13.88,"l":13.63,"c":13.73,"v":283000},{"d":"2004-02-24","o":13.72,"h":14,"l":13.6,"c":13.88,"v":253200},{"d":"2004-02-25","o":13.86,"h":13.89,"l":13.77,"c":13.82,"v":303800},{"d":"2004-02-26","o":13.83,"h":13.88,"l":13.61,"c":13.85,"v":408800},{"d":"2004-02-27","o":13.85,"h":14.21,"l":13.79,"c":14.12,"v":546200},{"d":"2004-03-01","o":14.15,"h":14.4,"l":14.14,"c":14.4,"v":490200},{"d":"2004-03-02","o":14.43,"h":14.55,"l":14.41,"c":14.52,"v":495800},{"d":"2004-03-03","o":14.48,"h":14.51,"l":14.34,"c":14.46,"v":343000},{"d":"2004-03-04","o":14.4,"h":14.6,"l":14.35,"c":14.6,"v":197400},{"d":"2004-03-05","o":14.53,"h":14.72,"l":14.52,"c":14.65,"v":207400},{"d":"2004-03-08","o":14.7,"h":14.75,"l":14.5,"c":14.52,"v":191800},{"d":"2004-03-09","o":14.52,"h":14.55,"l":14.36,"c":14.39,"v":216000},{"d":"2004-03-10","o":14.44,"h":14.48,"l":14.1,"c":14.15,"v":270000},{"d":"2004-03-11","o":14.15,"h":14.5,"l":14.09,"c":14.13,"v":321400},{"d":"2004-03-12","o":14.25,"h":14.4,"l":14.08,"c":14.4,"v":171800},{"d":"2004-03-15","o":14.28,"h":14.28,"l":13.96,"c":14,"v":240800},{"d":"2004-03-16","o":14.07,"h":14.26,"l":13.88,"c":14.03,"v":257000},{"d":"2004-03-17","o":14.12,"h":14.31,"l":14.12,"c":14.29,"v":210200},{"d":"2004-03-18","o":14.2,"h":14.26,"l":13.96,"c":14.19,"v":224600},{"d":"2004-03-19","o":14.2,"h":14.38,"l":14.01,"c":14.05,"v":193400},{"d":"2004-03-22","o":14.05,"h":14.05,"l":13.62,"c":13.72,"v":238000},{"d":"2004-03-23","o":13.8,"h":13.9,"l":13.7,"c":13.85,"v":215200},{"d":"2004-03-24","o":13.82,"h":13.9,"l":13.71,"c":13.73,"v":197800},{"d":"2004-03-25","o":13.85,"h":14.32,"l":13.8,"c":14.22,"v":289400},{"d":"2004-03-26","o":14.18,"h":14.27,"l":14.02,"c":14.06,"v":263400},{"d":"2004-03-29","o":14.18,"h":14.49,"l":14.15,"c":14.34,"v":227400},{"d":"2004-03-30","o":14.34,"h":14.6,"l":14.34,"c":14.6,"v":186600},{"d":"2004-03-31","o":14.55,"h":14.55,"l":14.3,"c":14.5,"v":162000},{"d":"2004-04-01","o":14.55,"h":14.85,"l":14.54,"c":14.84,"v":257600},{"d":"2004-04-02","o":15.01,"h":15.1,"l":14.88,"c":14.88,"v":318600},{"d":"2004-04-05","o":14.94,"h":14.95,"l":14.81,"c":14.85,"v":171800},{"d":"2004-04-06","o":14.77,"h":14.8,"l":14.62,"c":14.62,"v":196200},{"d":"2004-04-07","o":14.66,"h":14.75,"l":14.47,"c":14.57,"v":203800},{"d":"2004-04-08","o":14.75,"h":14.75,"l":14.45,"c":14.48,"v":173600},{"d":"2004-04-12","o":14.52,"h":14.86,"l":14.52,"c":14.82,"v":157600},{"d":"2004-04-13","o":14.94,"h":14.95,"l":14.54,"c":14.54,"v":266400},{"d":"2004-04-14","o":14.55,"h":14.62,"l":14.23,"c":14.36,"v":343000},{"d":"2004-04-15","o":14.41,"h":14.62,"l":14.41,"c":14.52,"v":220200},{"d":"2004-04-16","o":14.52,"h":14.81,"l":14.48,"c":14.73,"v":331800},{"d":"2004-04-19","o":14.77,"h":14.79,"l":14.62,"c":14.75,"v":451000},{"d":"2004-04-20","o":14.7,"h":14.91,"l":14.51,"c":14.51,"v":243400},{"d":"2004-04-21","o":14.4,"h":14.5,"l":14.27,"c":14.36,"v":178200},{"d":"2004-04-22","o":14.36,"h":15,"l":14.33,"c":14.95,"v":277400},{"d":"2004-04-23","o":14.93,"h":14.96,"l":14.65,"c":14.85,"v":248200},{"d":"2004-04-26","o":14.93,"h":15.17,"l":14.88,"c":15.07,"v":256600},{"d":"2004-04-27","o":15.06,"h":15.34,"l":15,"c":15.29,"v":325400},{"d":"2004-04-28","o":15.25,"h":15.26,"l":14.88,"c":14.93,"v":330200},{"d":"2004-04-29","o":14.95,"h":15.05,"l":14.61,"c":14.77,"v":257200},{"d":"2004-04-30","o":14.77,"h":14.91,"l":14.55,"c":14.62,"v":282000},{"d":"2004-05-03","o":14.6,"h":14.73,"l":14.45,"c":14.7,"v":411400},{"d":"2004-05-04","o":14.68,"h":14.72,"l":14.43,"c":14.56,"v":419400},{"d":"2004-05-05","o":14.57,"h":14.65,"l":14.41,"c":14.45,"v":252600},{"d":"2004-05-06","o":14.35,"h":14.41,"l":14.1,"c":14.3,"v":319400},{"d":"2004-05-07","o":14.31,"h":14.45,"l":13.93,"c":13.93,"v":298000},{"d":"2004-05-10","o":13.88,"h":14.06,"l":13.78,"c":13.88,"v":255800},{"d":"2004-05-11","o":13.94,"h":14.23,"l":13.93,"c":14.07,"v":220400},{"d":"2004-05-12","o":14.11,"h":14.21,"l":13.84,"c":14.16,"v":315800},{"d":"2004-05-13","o":14.12,"h":14.19,"l":13.98,"c":14.07,"v":156000},{"d":"2004-05-14","o":14.02,"h":14.15,"l":13.78,"c":13.81,"v":266800},{"d":"2004-05-17","o":13.81,"h":13.9,"l":13.48,"c":13.68,"v":334200},{"d":"2004-05-18","o":13.73,"h":13.88,"l":13.65,"c":13.73,"v":229800},{"d":"2004-05-19","o":13.85,"h":14.2,"l":13.62,"c":13.72,"v":277400},{"d":"2004-05-20","o":13.74,"h":13.97,"l":13.68,"c":13.87,"v":189600},{"d":"2004-05-21","o":13.93,"h":14.18,"l":13.8,"c":13.91,"v":139800},{"d":"2004-05-24","o":13.94,"h":14.19,"l":13.81,"c":13.9,"v":245200},{"d":"2004-05-25","o":13.95,"h":14.39,"l":13.85,"c":14.33,"v":440000},{"d":"2004-05-26","o":14.28,"h":14.4,"l":14.14,"c":14.32,"v":99600},{"d":"2004-05-27","o":14.32,"h":14.61,"l":14.16,"c":14.4,"v":183600},{"d":"2004-05-28","o":14.39,"h":14.5,"l":14.38,"c":14.39,"v":167800},{"d":"2004-06-01","o":14.32,"h":14.62,"l":14.3,"c":14.59,"v":153400},{"d":"2004-06-02","o":14.62,"h":14.62,"l":14.4,"c":14.49,"v":160600},{"d":"2004-06-03","o":14.43,"h":14.43,"l":14.31,"c":14.38,"v":200400},{"d":"2004-06-04","o":14.5,"h":14.59,"l":14.43,"c":14.48,"v":160600},{"d":"2004-06-07","o":14.48,"h":14.81,"l":14.48,"c":14.81,"v":143400},{"d":"2004-06-08","o":14.57,"h":14.86,"l":14.55,"c":14.78,"v":279200},{"d":"2004-06-09","o":14.73,"h":14.88,"l":14.43,"c":14.44,"v":229400},{"d":"2004-06-10","o":14.44,"h":14.56,"l":14.43,"c":14.55,"v":217000},{"d":"2004-06-14","o":14.4,"h":14.42,"l":14.23,"c":14.38,"v":286400},{"d":"2004-06-15","o":14.43,"h":14.62,"l":14.43,"c":14.6,"v":231800},{"d":"2004-06-16","o":14.64,"h":14.73,"l":14.32,"c":14.73,"v":247200},{"d":"2004-06-17","o":14.68,"h":14.88,"l":14.5,"c":14.81,"v":297400},{"d":"2004-06-18","o":14.88,"h":15.1,"l":14.88,"c":15.1,"v":434000},{"d":"2004-06-21","o":15.07,"h":15.07,"l":14.79,"c":14.93,"v":279200},{"d":"2004-06-22","o":14.93,"h":15.1,"l":14.8,"c":15.06,"v":226200},{"d":"2004-06-23","o":15,"h":15.19,"l":15,"c":15.18,"v":543600},{"d":"2004-06-24","o":15.2,"h":15.27,"l":15.11,"c":15.22,"v":239600},{"d":"2004-06-25","o":15.23,"h":15.5,"l":15.18,"c":15.5,"v":495200},{"d":"2004-06-28","o":15.5,"h":15.93,"l":15.42,"c":15.68,"v":433000},{"d":"2004-06-29","o":15.68,"h":15.88,"l":15.57,"c":15.73,"v":267400},{"d":"2004-06-30","o":15.75,"h":15.84,"l":15.62,"c":15.82,"v":244800},{"d":"2004-07-01","o":15.82,"h":15.85,"l":15.6,"c":15.61,"v":286400},{"d":"2004-07-02","o":15.65,"h":15.7,"l":15.45,"c":15.63,"v":135400},{"d":"2004-07-06","o":15.55,"h":15.69,"l":15.27,"c":15.36,"v":256600},{"d":"2004-07-07","o":15.38,"h":15.68,"l":15.38,"c":15.5,"v":202400},{"d":"2004-07-08","o":15.4,"h":15.56,"l":15.25,"c":15.26,"v":167400},{"d":"2004-07-09","o":15.28,"h":15.46,"l":15.26,"c":15.39,"v":80200},{"d":"2004-07-12","o":15.39,"h":15.48,"l":15.13,"c":15.36,"v":135800},{"d":"2004-07-13","o":15.41,"h":15.53,"l":15.35,"c":15.45,"v":102400},{"d":"2004-07-14","o":15.38,"h":15.67,"l":15.16,"c":15.44,"v":237800},{"d":"2004-07-15","o":15.49,"h":15.6,"l":15.41,"c":15.47,"v":105000},{"d":"2004-07-16","o":15.47,"h":15.49,"l":15.19,"c":15.38,"v":228000},{"d":"2004-07-19","o":15.44,"h":15.44,"l":15.16,"c":15.25,"v":172600},{"d":"2004-07-20","o":15.23,"h":15.39,"l":15.2,"c":15.38,"v":177800},{"d":"2004-07-21","o":15.4,"h":15.44,"l":15,"c":15,"v":345200},{"d":"2004-07-22","o":15.02,"h":15.51,"l":14.75,"c":15.51,"v":437400},{"d":"2004-07-23","o":15.45,"h":15.55,"l":15.21,"c":15.31,"v":288600},{"d":"2004-07-26","o":15.36,"h":15.43,"l":15.18,"c":15.27,"v":284000},{"d":"2004-07-27","o":15.3,"h":15.48,"l":15.23,"c":15.36,"v":313600},{"d":"2004-07-28","o":15.37,"h":15.4,"l":15.1,"c":15.31,"v":302000},{"d":"2004-07-29","o":15.43,"h":15.66,"l":15.35,"c":15.62,"v":349800},{"d":"2004-07-30","o":15.57,"h":15.57,"l":15.37,"c":15.4,"v":200200},{"d":"2004-08-02","o":15.32,"h":15.77,"l":15.3,"c":15.69,"v":482800},{"d":"2004-08-03","o":15.84,"h":15.85,"l":15.65,"c":15.73,"v":582000},{"d":"2004-08-04","o":15.68,"h":15.94,"l":15.52,"c":15.88,"v":398200},{"d":"2004-08-05","o":15.84,"h":15.88,"l":15.28,"c":15.33,"v":281000},{"d":"2004-08-06","o":15.26,"h":15.31,"l":15.05,"c":15.18,"v":306400},{"d":"2004-08-09","o":15.26,"h":15.56,"l":15.24,"c":15.49,"v":401800},{"d":"2004-08-10","o":15.59,"h":15.97,"l":15.56,"c":15.94,"v":565000},{"d":"2004-08-11","o":15.88,"h":15.95,"l":15.48,"c":15.88,"v":651200},{"d":"2004-08-12","o":15.85,"h":15.85,"l":15.57,"c":15.6,"v":296400},{"d":"2004-08-13","o":15.7,"h":15.73,"l":15.48,"c":15.52,"v":170000},{"d":"2004-08-16","o":15.5,"h":15.97,"l":15.5,"c":15.95,"v":167600},{"d":"2004-08-17","o":16,"h":16,"l":15.8,"c":15.86,"v":193600},{"d":"2004-08-18","o":15.77,"h":16.14,"l":15.65,"c":16.14,"v":138000},{"d":"2004-08-19","o":16.08,"h":16.08,"l":15.75,"c":15.86,"v":259200},{"d":"2004-08-20","o":15.93,"h":16.12,"l":15.86,"c":16.08,"v":262400},{"d":"2004-08-23","o":16.11,"h":16.2,"l":15.86,"c":15.86,"v":202800},{"d":"2004-08-24","o":15.98,"h":16.22,"l":15.95,"c":16.08,"v":219400},{"d":"2004-08-25","o":16.15,"h":16.31,"l":15.92,"c":16.31,"v":348800},{"d":"2004-08-26","o":16.36,"h":16.57,"l":16.34,"c":16.36,"v":390000},{"d":"2004-08-27","o":16.41,"h":16.55,"l":16.25,"c":16.37,"v":513400},{"d":"2004-08-30","o":16.36,"h":16.58,"l":16.31,"c":16.5,"v":434200},{"d":"2004-08-31","o":16.55,"h":16.75,"l":16.45,"c":16.63,"v":241200},{"d":"2004-09-01","o":16.63,"h":16.91,"l":16.5,"c":16.86,"v":526200},{"d":"2004-09-02","o":16.8,"h":17.16,"l":16.74,"c":17.13,"v":345800},{"d":"2004-09-03","o":17.04,"h":17.2,"l":17.02,"c":17.15,"v":275400},{"d":"2004-09-07","o":17.35,"h":17.55,"l":17.27,"c":17.49,"v":522600},{"d":"2004-09-08","o":17.49,"h":17.52,"l":17.02,"c":17.02,"v":486400},{"d":"2004-09-09","o":17.08,"h":17.25,"l":17.05,"c":17.22,"v":439400},{"d":"2004-09-10","o":17.17,"h":17.17,"l":16.99,"c":17.09,"v":214800},{"d":"2004-09-13","o":17.1,"h":17.15,"l":16.99,"c":17,"v":235400},{"d":"2004-09-14","o":17,"h":17,"l":16.73,"c":16.81,"v":234000},{"d":"2004-09-15","o":16.77,"h":16.94,"l":16.73,"c":16.91,"v":234200},{"d":"2004-09-16","o":17,"h":17.32,"l":17,"c":17.26,"v":179000},{"d":"2004-09-17","o":17.38,"h":17.44,"l":17.09,"c":17.23,"v":320600},{"d":"2004-09-20","o":17.12,"h":17.37,"l":17.08,"c":17.15,"v":121400},{"d":"2004-09-21","o":17.17,"h":17.4,"l":17.17,"c":17.27,"v":215600},{"d":"2004-09-22","o":17.23,"h":17.26,"l":16.91,"c":17.2,"v":237200},{"d":"2004-09-23","o":17.17,"h":17.26,"l":17.08,"c":17.1,"v":129800},{"d":"2004-09-24","o":17.05,"h":17.36,"l":17.05,"c":17.06,"v":169000},{"d":"2004-09-27","o":17.06,"h":17.06,"l":16.47,"c":16.66,"v":351400},{"d":"2004-09-28","o":16.62,"h":17.15,"l":16.62,"c":17.08,"v":257400},{"d":"2004-09-29","o":17.05,"h":17.28,"l":17,"c":17.16,"v":218800},{"d":"2004-09-30","o":17.18,"h":17.69,"l":17.15,"c":17.55,"v":349600},{"d":"2004-10-01","o":17.58,"h":17.75,"l":17.38,"c":17.67,"v":323000},{"d":"2004-10-04","o":17.77,"h":17.88,"l":17.59,"c":17.68,"v":185600},{"d":"2004-10-05","o":17.68,"h":17.7,"l":17.41,"c":17.5,"v":172600},{"d":"2004-10-06","o":17.5,"h":18,"l":17.33,"c":18,"v":303000},{"d":"2004-10-07","o":17.92,"h":17.92,"l":17.3,"c":17.31,"v":222000},{"d":"2004-10-08","o":17.25,"h":17.4,"l":17.01,"c":17.08,"v":204400},{"d":"2004-10-11","o":17.1,"h":17.31,"l":17.1,"c":17.29,"v":100400},{"d":"2004-10-12","o":17.21,"h":17.27,"l":16.88,"c":17.2,"v":157000},{"d":"2004-10-13","o":17.32,"h":17.33,"l":16.56,"c":16.59,"v":258200},{"d":"2004-10-14","o":16.59,"h":16.91,"l":16.57,"c":16.75,"v":214800},{"d":"2004-10-15","o":16.75,"h":17.3,"l":16.75,"c":16.83,"v":218800},{"d":"2004-10-18","o":16.73,"h":16.97,"l":16.48,"c":16.87,"v":225200},{"d":"2004-10-19","o":16.92,"h":17.08,"l":16.92,"c":17,"v":665800},{"d":"2004-10-20","o":16.95,"h":17.12,"l":16.81,"c":17.03,"v":228200},{"d":"2004-10-21","o":17.05,"h":17.39,"l":16.9,"c":17.25,"v":219200},{"d":"2004-10-22","o":17.27,"h":17.67,"l":17.11,"c":17.11,"v":252600},{"d":"2004-10-25","o":17.15,"h":17.6,"l":17.1,"c":17.38,"v":216200},{"d":"2004-10-26","o":17.36,"h":17.62,"l":16.93,"c":17.55,"v":243000},{"d":"2004-10-27","o":17.55,"h":17.95,"l":17.5,"c":17.83,"v":337000},{"d":"2004-10-28","o":17.98,"h":18.16,"l":17.77,"c":17.89,"v":789400},{"d":"2004-10-29","o":17.88,"h":18.12,"l":17.72,"c":17.92,"v":305200},{"d":"2004-11-01","o":17.93,"h":18.12,"l":17.76,"c":18.1,"v":193400},{"d":"2004-11-02","o":18.2,"h":18.32,"l":17.84,"c":17.96,"v":372600},{"d":"2004-11-03","o":18.17,"h":18.59,"l":18.17,"c":18.55,"v":333800},{"d":"2004-11-04","o":18.55,"h":19.07,"l":18.44,"c":19.07,"v":381400},{"d":"2004-11-05","o":19.05,"h":19.31,"l":18.67,"c":18.85,"v":384200},{"d":"2004-11-08","o":18.8,"h":18.8,"l":18.41,"c":18.41,"v":409400},{"d":"2004-11-09","o":18.33,"h":18.83,"l":18.2,"c":18.8,"v":411200},{"d":"2004-11-10","o":18.74,"h":19.06,"l":18.73,"c":19.05,"v":212200},{"d":"2004-11-11","o":19.05,"h":19.42,"l":19,"c":19.42,"v":288000},{"d":"2004-11-12","o":19.42,"h":19.6,"l":19.21,"c":19.6,"v":150800},{"d":"2004-11-15","o":19.6,"h":19.6,"l":19.28,"c":19.55,"v":260200},{"d":"2004-11-16","o":19.5,"h":19.53,"l":19.1,"c":19.15,"v":244200},{"d":"2004-11-17","o":19.25,"h":19.8,"l":19.24,"c":19.42,"v":266000},{"d":"2004-11-18","o":19.38,"h":19.45,"l":18.96,"c":19.23,"v":255200},{"d":"2004-11-19","o":19.17,"h":19.17,"l":18.71,"c":19.15,"v":244800},{"d":"2004-11-22","o":19.16,"h":19.55,"l":19.06,"c":19.55,"v":209800},{"d":"2004-11-23","o":19.54,"h":19.54,"l":19,"c":19.33,"v":225200},{"d":"2004-11-24","o":19.33,"h":19.73,"l":19.2,"c":19.73,"v":263600},{"d":"2004-11-26","o":19.75,"h":19.77,"l":19.55,"c":19.6,"v":67400},{"d":"2004-11-29","o":19.65,"h":19.72,"l":19.17,"c":19.67,"v":346800},{"d":"2004-11-30","o":19.6,"h":19.92,"l":19.44,"c":19.92,"v":486200},{"d":"2004-12-01","o":20,"h":20.33,"l":20,"c":20.16,"v":370800},{"d":"2004-12-02","o":20.1,"h":20.3,"l":19.74,"c":19.89,"v":256800},{"d":"2004-12-03","o":19.86,"h":20.09,"l":19.72,"c":19.83,"v":238800},{"d":"2004-12-06","o":19.73,"h":19.85,"l":19.53,"c":19.76,"v":244600},{"d":"2004-12-07","o":19.8,"h":19.8,"l":19.48,"c":19.48,"v":355200},{"d":"2004-12-08","o":19.48,"h":19.76,"l":19.45,"c":19.58,"v":221600},{"d":"2004-12-09","o":19.52,"h":19.75,"l":19.25,"c":19.58,"v":263400},{"d":"2004-12-10","o":19.52,"h":19.66,"l":19.36,"c":19.58,"v":209400},{"d":"2004-12-13","o":19.6,"h":19.65,"l":19.42,"c":19.65,"v":170000},{"d":"2004-12-14","o":19.67,"h":19.93,"l":19.67,"c":19.91,"v":258000},{"d":"2004-12-15","o":19.9,"h":20.04,"l":19.8,"c":20.04,"v":215200},{"d":"2004-12-16","o":19.95,"h":20.06,"l":19.75,"c":20.02,"v":315600},{"d":"2004-12-17","o":20.07,"h":20.12,"l":19.51,"c":19.91,"v":358600},{"d":"2004-12-20","o":19.91,"h":20.08,"l":19.75,"c":19.78,"v":174800},{"d":"2004-12-21","o":19.9,"h":19.91,"l":19.55,"c":19.58,"v":377200},{"d":"2004-12-22","o":19.69,"h":20.06,"l":19.67,"c":20.01,"v":204800},{"d":"2004-12-23","o":19.9,"h":20,"l":19.75,"c":19.9,"v":234400},{"d":"2004-12-27","o":20,"h":20,"l":19.6,"c":19.65,"v":186200},{"d":"2004-12-28","o":19.62,"h":20.08,"l":19.62,"c":19.84,"v":236200},{"d":"2004-12-29","o":19.88,"h":19.88,"l":19.66,"c":19.75,"v":154000},{"d":"2004-12-30","o":19.6,"h":19.74,"l":19.41,"c":19.52,"v":334000},{"d":"2004-12-31","o":19.57,"h":19.6,"l":19.31,"c":19.35,"v":242200},{"d":"2005-01-03","o":19.5,"h":19.51,"l":18.96,"c":19.02,"v":365200},{"d":"2005-01-04","o":19.02,"h":19.02,"l":18.2,"c":18.25,"v":463800},{"d":"2005-01-05","o":18.15,"h":18.24,"l":17.81,"c":17.81,"v":594000},{"d":"2005-01-06","o":17.81,"h":18.18,"l":17.16,"c":18.16,"v":1526600},{"d":"2005-01-07","o":18.16,"h":18.42,"l":17.88,"c":18.22,"v":909400},{"d":"2005-01-10","o":18.15,"h":18.5,"l":18.08,"c":18.08,"v":634000},{"d":"2005-01-11","o":18.08,"h":18.08,"l":17.75,"c":17.9,"v":671200},{"d":"2005-01-12","o":17.85,"h":17.98,"l":17.31,"c":17.88,"v":778800},{"d":"2005-01-13","o":17.88,"h":17.88,"l":17.53,"c":17.65,"v":764800},{"d":"2005-01-14","o":17.42,"h":17.42,"l":16.95,"c":17.03,"v":5539000},{"d":"2005-01-18","o":17,"h":17.25,"l":16.9,"c":17.22,"v":1380200},{"d":"2005-01-19","o":17.25,"h":17.29,"l":16.95,"c":17.04,"v":770000},{"d":"2005-01-20","o":16.85,"h":17.09,"l":16.8,"c":17,"v":1042200},{"d":"2005-01-21","o":17,"h":17.15,"l":16.95,"c":17.07,"v":765400},{"d":"2005-01-24","o":17.06,"h":17.11,"l":16.96,"c":17,"v":1005000},{"d":"2005-01-25","o":17.07,"h":17.17,"l":17,"c":17.07,"v":661800},{"d":"2005-01-26","o":17.07,"h":17.15,"l":17,"c":17.1,"v":535800},{"d":"2005-01-27","o":17.1,"h":17.19,"l":17.03,"c":17.11,"v":486200},{"d":"2005-01-28","o":17.15,"h":17.17,"l":17,"c":17.08,"v":478200},{"d":"2005-01-31","o":17.27,"h":17.56,"l":17.19,"c":17.56,"v":1008000},{"d":"2005-02-01","o":17.56,"h":17.7,"l":17.52,"c":17.7,"v":818600},{"d":"2005-02-02","o":17.7,"h":17.78,"l":17.5,"c":17.78,"v":485000},{"d":"2005-02-03","o":17.8,"h":17.8,"l":17.4,"c":17.58,"v":752600},{"d":"2005-02-04","o":17.59,"h":17.84,"l":17.57,"c":17.82,"v":788800},{"d":"2005-02-07","o":17.85,"h":18.09,"l":17.83,"c":18.02,"v":1131400},{"d":"2005-02-08","o":18.05,"h":18.26,"l":17.94,"c":18.26,"v":1179600},{"d":"2005-02-09","o":18.29,"h":18.3,"l":17.97,"c":18.08,"v":661400},{"d":"2005-02-10","o":18.1,"h":18.27,"l":17.95,"c":18.08,"v":385800},{"d":"2005-02-11","o":18.08,"h":18.1,"l":17.85,"c":18,"v":608600},{"d":"2005-02-14","o":17.96,"h":18.02,"l":17.78,"c":18,"v":361000},{"d":"2005-02-15","o":17.98,"h":18.07,"l":17.71,"c":17.82,"v":474400},{"d":"2005-02-16","o":17.8,"h":18.04,"l":17.7,"c":17.95,"v":328600},{"d":"2005-02-17","o":17.94,"h":17.94,"l":17.5,"c":17.56,"v":654800},{"d":"2005-02-18","o":17.61,"h":17.77,"l":17.48,"c":17.52,"v":437800},{"d":"2005-02-22","o":17.48,"h":17.55,"l":17.1,"c":17.12,"v":437200},{"d":"2005-02-23","o":17.25,"h":17.47,"l":17.18,"c":17.42,"v":537400},{"d":"2005-02-24","o":18.45,"h":18.69,"l":17.93,"c":18.59,"v":1352000},{"d":"2005-02-25","o":18.72,"h":19.17,"l":18.64,"c":19.16,"v":825800},{"d":"2005-02-28","o":19.15,"h":19.19,"l":18.83,"c":19,"v":700000},{"d":"2005-03-01","o":19.02,"h":19.35,"l":19.02,"c":19.19,"v":373200},{"d":"2005-03-02","o":19.02,"h":19.34,"l":18.92,"c":19.08,"v":376200},{"d":"2005-03-03","o":19.15,"h":19.32,"l":19.02,"c":19.11,"v":264400},{"d":"2005-03-04","o":19.15,"h":19.55,"l":19.1,"c":19.45,"v":255400},{"d":"2005-03-07","o":19.48,"h":19.51,"l":19.2,"c":19.28,"v":167000},{"d":"2005-03-08","o":19.25,"h":19.38,"l":19,"c":19.33,"v":421000},{"d":"2005-03-09","o":19.25,"h":19.49,"l":18.91,"c":18.92,"v":630600},{"d":"2005-03-10","o":18.92,"h":19.07,"l":18.7,"c":18.86,"v":329800},{"d":"2005-03-11","o":18.8,"h":18.88,"l":18.53,"c":18.58,"v":938600},{"d":"2005-03-14","o":18.58,"h":19.03,"l":18.58,"c":18.83,"v":633400},{"d":"2005-03-15","o":18.92,"h":19.05,"l":18.52,"c":18.65,"v":369400},{"d":"2005-03-16","o":18.6,"h":18.6,"l":18.27,"c":18.39,"v":356400},{"d":"2005-03-17","o":18.39,"h":18.85,"l":18.33,"c":18.76,"v":445200},{"d":"2005-03-18","o":18.88,"h":18.97,"l":18.72,"c":18.95,"v":759600},{"d":"2005-03-21","o":19,"h":19,"l":18.57,"c":18.64,"v":276400},{"d":"2005-03-22","o":18.65,"h":18.66,"l":18.12,"c":18.13,"v":744600},{"d":"2005-03-23","o":18.05,"h":18.38,"l":17.98,"c":18.16,"v":362400},{"d":"2005-03-24","o":18.28,"h":18.51,"l":18.25,"c":18.29,"v":231000},{"d":"2005-03-28","o":18.32,"h":18.39,"l":18.05,"c":18.14,"v":198800},{"d":"2005-03-29","o":18.16,"h":18.3,"l":17.63,"c":17.68,"v":446200},{"d":"2005-03-30","o":17.66,"h":18.2,"l":17.66,"c":18.2,"v":366800},{"d":"2005-03-31","o":18.19,"h":18.22,"l":18.05,"c":18.18,"v":472200},{"d":"2005-04-01","o":18.38,"h":18.48,"l":17.93,"c":17.99,"v":417400},{"d":"2005-04-04","o":17.95,"h":18.15,"l":17.67,"c":18.08,"v":298200},{"d":"2005-04-05","o":18.15,"h":18.23,"l":18.06,"c":18.21,"v":228400},{"d":"2005-04-06","o":18.26,"h":18.4,"l":18.09,"c":18.1,"v":267000},{"d":"2005-04-07","o":18.1,"h":18.2,"l":17.92,"c":18.14,"v":178400},{"d":"2005-04-08","o":18.12,"h":18.12,"l":17.75,"c":17.78,"v":360600},{"d":"2005-04-11","o":17.78,"h":17.82,"l":17.51,"c":17.67,"v":274600},{"d":"2005-04-12","o":17.74,"h":17.92,"l":17.42,"c":17.75,"v":605000},{"d":"2005-04-13","o":17.68,"h":17.69,"l":17.16,"c":17.24,"v":599600},{"d":"2005-04-14","o":17.26,"h":17.42,"l":17.1,"c":17.16,"v":723600},{"d":"2005-04-15","o":16.85,"h":16.85,"l":16.1,"c":16.23,"v":902000},{"d":"2005-04-18","o":16.25,"h":16.48,"l":16.02,"c":16.41,"v":552600},{"d":"2005-04-19","o":16.48,"h":16.73,"l":16.48,"c":16.66,"v":310600},{"d":"2005-04-20","o":16.62,"h":16.72,"l":16.19,"c":16.24,"v":450400},{"d":"2005-04-21","o":16.48,"h":16.73,"l":16.26,"c":16.72,"v":483400},{"d":"2005-04-22","o":16.65,"h":16.65,"l":16.2,"c":16.33,"v":555000},{"d":"2005-04-25","o":16.44,"h":16.99,"l":16.4,"c":16.88,"v":925600},{"d":"2005-04-26","o":17.8,"h":18.22,"l":17.52,"c":17.87,"v":1427000},{"d":"2005-04-27","o":17.83,"h":18,"l":17.25,"c":17.85,"v":813600},{"d":"2005-04-28","o":17.86,"h":18.08,"l":17.7,"c":17.8,"v":620600},{"d":"2005-04-29","o":17.92,"h":18.33,"l":17.91,"c":18.31,"v":723200},{"d":"2005-05-02","o":18.27,"h":18.47,"l":18.07,"c":18.45,"v":621400},{"d":"2005-05-03","o":18.4,"h":18.77,"l":18.4,"c":18.51,"v":628800},{"d":"2005-05-04","o":18.67,"h":18.99,"l":18.65,"c":18.95,"v":359000},{"d":"2005-05-05","o":18.92,"h":19.08,"l":18.55,"c":18.65,"v":655400},{"d":"2005-05-06","o":18.77,"h":18.92,"l":18.61,"c":18.74,"v":344200},{"d":"2005-05-09","o":18.67,"h":18.83,"l":18.46,"c":18.81,"v":403600},{"d":"2005-05-10","o":18.7,"h":18.7,"l":18.26,"c":18.35,"v":413000},{"d":"2005-05-11","o":18.35,"h":18.67,"l":18.04,"c":18.66,"v":631200},{"d":"2005-05-12","o":18.65,"h":19,"l":18.35,"c":18.45,"v":925800},{"d":"2005-05-13","o":18.52,"h":18.52,"l":17.89,"c":18.12,"v":668600},{"d":"2005-05-16","o":18.12,"h":18.6,"l":18.04,"c":18.6,"v":539200},{"d":"2005-05-17","o":18.56,"h":18.78,"l":18.49,"c":18.75,"v":726600},{"d":"2005-05-18","o":18.9,"h":19.45,"l":18.9,"c":19.34,"v":423800},{"d":"2005-05-19","o":19.33,"h":19.4,"l":18.92,"c":19,"v":412800},{"d":"2005-05-20","o":19,"h":19,"l":18.8,"c":18.97,"v":272800},{"d":"2005-05-23","o":19.01,"h":19.32,"l":18.99,"c":19.25,"v":335400},{"d":"2005-05-24","o":19.17,"h":19.31,"l":18.97,"c":19.24,"v":466400},{"d":"2005-05-25","o":19.24,"h":19.26,"l":18.63,"c":19.07,"v":561200},{"d":"2005-05-26","o":19.23,"h":19.32,"l":19.09,"c":19.26,"v":355200},{"d":"2005-05-27","o":19.23,"h":19.31,"l":19.06,"c":19.27,"v":281400},{"d":"2005-05-31","o":19.27,"h":19.33,"l":19,"c":19.02,"v":289400},{"d":"2005-06-01","o":19.11,"h":19.47,"l":19.08,"c":19.31,"v":441200},{"d":"2005-06-02","o":19.23,"h":19.23,"l":18.74,"c":18.89,"v":538600},{"d":"2005-06-03","o":18.88,"h":19.01,"l":18.41,"c":18.6,"v":578400},{"d":"2005-06-06","o":18.6,"h":18.65,"l":18.42,"c":18.55,"v":530400},{"d":"2005-06-07","o":18.55,"h":18.81,"l":18.45,"c":18.51,"v":606200},{"d":"2005-06-08","o":18.52,"h":18.52,"l":18.11,"c":18.19,"v":407800},{"d":"2005-06-09","o":18.19,"h":18.2,"l":17.91,"c":18.08,"v":353000},{"d":"2005-06-10","o":18.12,"h":18.17,"l":17.85,"c":17.93,"v":699200},{"d":"2005-06-13","o":17.86,"h":18.01,"l":17.79,"c":17.93,"v":628200},{"d":"2005-06-14","o":17.93,"h":18.1,"l":17.92,"c":18,"v":414600},{"d":"2005-06-15","o":18.05,"h":18.05,"l":17.81,"c":18,"v":561400},{"d":"2005-06-16","o":18,"h":18.15,"l":17.91,"c":18.02,"v":494000},{"d":"2005-06-17","o":18.12,"h":18.19,"l":18.02,"c":18.05,"v":889400},{"d":"2005-06-20","o":17.85,"h":18.03,"l":17.76,"c":17.91,"v":458800},{"d":"2005-06-21","o":17.89,"h":17.92,"l":17.65,"c":17.75,"v":686600},{"d":"2005-06-22","o":17.83,"h":17.88,"l":17.7,"c":17.8,"v":435800},{"d":"2005-06-23","o":17.81,"h":17.85,"l":17.3,"c":17.35,"v":523000},{"d":"2005-06-24","o":17.33,"h":17.52,"l":17.22,"c":17.5,"v":2034200},{"d":"2005-06-27","o":17.38,"h":17.77,"l":17.38,"c":17.64,"v":732000},{"d":"2005-06-28","o":18.25,"h":18.38,"l":18.09,"c":18.22,"v":1127000},{"d":"2005-06-29","o":18.26,"h":18.35,"l":18.23,"c":18.3,"v":501000},{"d":"2005-06-30","o":18.35,"h":18.42,"l":18.24,"c":18.24,"v":396600},{"d":"2005-07-01","o":18.23,"h":18.35,"l":18.17,"c":18.33,"v":354000},{"d":"2005-07-05","o":18.25,"h":18.28,"l":17.88,"c":17.9,"v":614600},{"d":"2005-07-06","o":17.9,"h":17.96,"l":17.62,"c":17.62,"v":465600},{"d":"2005-07-07","o":17.5,"h":17.88,"l":17.42,"c":17.84,"v":234600},{"d":"2005-07-08","o":17.83,"h":18.37,"l":17.83,"c":18.35,"v":221200},{"d":"2005-07-11","o":18.33,"h":18.92,"l":18.33,"c":18.6,"v":362800},{"d":"2005-07-12","o":18.58,"h":18.82,"l":18.4,"c":18.66,"v":310400},{"d":"2005-07-13","o":18.62,"h":18.74,"l":18.48,"c":18.65,"v":252800},{"d":"2005-07-14","o":18.65,"h":18.8,"l":18.33,"c":18.36,"v":401200},{"d":"2005-07-15","o":18.36,"h":18.5,"l":18.27,"c":18.41,"v":153000},{"d":"2005-07-18","o":18.38,"h":18.73,"l":18.38,"c":18.58,"v":756200},{"d":"2005-07-19","o":18.73,"h":19.26,"l":18.7,"c":19.17,"v":703600},{"d":"2005-07-20","o":19.05,"h":19.06,"l":18.17,"c":18.5,"v":1297400},{"d":"2005-07-21","o":18.5,"h":18.59,"l":18.21,"c":18.5,"v":777400},{"d":"2005-07-22","o":18.59,"h":18.69,"l":18.35,"c":18.63,"v":367000},{"d":"2005-07-25","o":18.69,"h":18.93,"l":18.65,"c":18.8,"v":504800},{"d":"2005-07-26","o":18.8,"h":18.98,"l":18.58,"c":18.9,"v":672200},{"d":"2005-07-27","o":19,"h":19.14,"l":18.94,"c":19.06,"v":430400},{"d":"2005-07-28","o":19.06,"h":19.21,"l":19.06,"c":19.18,"v":213400},{"d":"2005-07-29","o":19.15,"h":19.19,"l":18.9,"c":19.05,"v":621000},{"d":"2005-08-01","o":19.06,"h":19.08,"l":18.8,"c":18.82,"v":347400},{"d":"2005-08-02","o":18.89,"h":19.06,"l":18.89,"c":18.99,"v":319800},{"d":"2005-08-03","o":18.95,"h":19,"l":18.76,"c":18.98,"v":314000},{"d":"2005-08-04","o":18.92,"h":18.92,"l":18.65,"c":18.76,"v":181200},{"d":"2005-08-05","o":18.74,"h":18.75,"l":18.55,"c":18.64,"v":303600},{"d":"2005-08-08","o":18.65,"h":18.8,"l":18.62,"c":18.68,"v":350000},{"d":"2005-08-09","o":18.68,"h":18.74,"l":18.58,"c":18.7,"v":552200},{"d":"2005-08-10","o":18.88,"h":18.88,"l":18.51,"c":18.62,"v":213400},{"d":"2005-08-11","o":18.62,"h":18.92,"l":18.6,"c":18.67,"v":333800},{"d":"2005-08-12","o":18.6,"h":18.73,"l":18.51,"c":18.66,"v":378600},{"d":"2005-08-15","o":18.66,"h":18.69,"l":18.38,"c":18.47,"v":341200},{"d":"2005-08-16","o":18.43,"h":18.43,"l":18.18,"c":18.23,"v":499400},{"d":"2005-08-17","o":18.23,"h":18.23,"l":17.94,"c":18.09,"v":422800},{"d":"2005-08-18","o":18.08,"h":18.17,"l":18,"c":18.03,"v":412800},{"d":"2005-08-19","o":18.1,"h":18.1,"l":17.92,"c":17.98,"v":160800},{"d":"2005-08-22","o":17.98,"h":18.24,"l":17.94,"c":18.22,"v":286200},{"d":"2005-08-23","o":18.22,"h":18.22,"l":17.59,"c":17.65,"v":286400},{"d":"2005-08-24","o":17.55,"h":17.77,"l":17.35,"c":17.43,"v":380200},{"d":"2005-08-25","o":17.5,"h":17.8,"l":17.37,"c":17.75,"v":402000},{"d":"2005-08-26","o":17.75,"h":17.8,"l":17.63,"c":17.73,"v":426800},{"d":"2005-08-29","o":17.73,"h":17.96,"l":17.7,"c":17.96,"v":368800},{"d":"2005-08-30","o":17.96,"h":17.96,"l":17.76,"c":17.92,"v":506000},{"d":"2005-08-31","o":17.9,"h":18.16,"l":17.78,"c":18.16,"v":249400},{"d":"2005-09-01","o":18.18,"h":18.3,"l":17.94,"c":17.94,"v":192400},{"d":"2005-09-02","o":17.95,"h":18.02,"l":17.85,"c":17.89,"v":158800},{"d":"2005-09-06","o":17.95,"h":18.24,"l":17.95,"c":18.05,"v":223600},{"d":"2005-09-07","o":18.1,"h":18.22,"l":17.97,"c":18,"v":286800},{"d":"2005-09-08","o":18,"h":18.04,"l":17.9,"c":18.01,"v":386000},{"d":"2005-09-09","o":18,"h":18.1,"l":17.98,"c":18.07,"v":342200},{"d":"2005-09-12","o":18.04,"h":18.1,"l":17.86,"c":17.89,"v":446400},{"d":"2005-09-13","o":17.89,"h":18.02,"l":17.79,"c":17.86,"v":409400},{"d":"2005-09-14","o":17.94,"h":18.07,"l":17.9,"c":17.98,"v":305400},{"d":"2005-09-15","o":17.99,"h":18.01,"l":17.87,"c":18,"v":393400},{"d":"2005-09-16","o":18,"h":18.1,"l":17.92,"c":18.02,"v":1225200},{"d":"2005-09-19","o":18.03,"h":18.09,"l":17.94,"c":18.01,"v":447000},{"d":"2005-09-20","o":18.02,"h":18.11,"l":16.98,"c":17.33,"v":3583600},{"d":"2005-09-21","o":17.8,"h":18.35,"l":17.75,"c":17.98,"v":2276400},{"d":"2005-09-22","o":17.98,"h":18.03,"l":17.83,"c":18,"v":499200},{"d":"2005-09-23","o":18,"h":18.41,"l":17.98,"c":18.4,"v":678400},{"d":"2005-09-26","o":18.5,"h":18.57,"l":18.21,"c":18.27,"v":323000},{"d":"2005-09-27","o":18.27,"h":18.39,"l":18.02,"c":18.28,"v":344000},{"d":"2005-09-28","o":18.25,"h":18.25,"l":18,"c":18.1,"v":239600},{"d":"2005-09-29","o":18.12,"h":18.38,"l":18.04,"c":18.28,"v":363400},{"d":"2005-09-30","o":18.28,"h":18.89,"l":18.26,"c":18.85,"v":526400},{"d":"2005-10-03","o":18.89,"h":19.02,"l":18.89,"c":18.95,"v":584400},{"d":"2005-10-04","o":18.95,"h":19,"l":18.74,"c":18.79,"v":580200},{"d":"2005-10-05","o":18.75,"h":18.75,"l":18.17,"c":18.22,"v":449000},{"d":"2005-10-06","o":18.27,"h":18.49,"l":18.15,"c":18.3,"v":760000},{"d":"2005-10-07","o":18.38,"h":18.55,"l":18.16,"c":18.25,"v":347800},{"d":"2005-10-10","o":18.33,"h":18.48,"l":18.17,"c":18.39,"v":481600},{"d":"2005-10-11","o":18.39,"h":18.67,"l":18.3,"c":18.62,"v":616000},{"d":"2005-10-12","o":18.62,"h":18.7,"l":17.91,"c":18.01,"v":1742200},{"d":"2005-10-13","o":18.02,"h":18.09,"l":17.75,"c":18.07,"v":740200},{"d":"2005-10-14","o":18.19,"h":18.3,"l":17.92,"c":18.17,"v":528000},{"d":"2005-10-17","o":18.18,"h":18.31,"l":18.15,"c":18.26,"v":349800},{"d":"2005-10-18","o":17.83,"h":17.83,"l":17.33,"c":17.75,"v":2306800},{"d":"2005-10-19","o":17.7,"h":17.74,"l":17.38,"c":17.72,"v":1245000},{"d":"2005-10-20","o":17.72,"h":17.82,"l":17.59,"c":17.75,"v":1049400},{"d":"2005-10-21","o":17.75,"h":18,"l":17.73,"c":17.77,"v":625000},{"d":"2005-10-24","o":17.85,"h":17.99,"l":17.71,"c":17.92,"v":526800},{"d":"2005-10-25","o":17.75,"h":17.75,"l":17,"c":17.39,"v":1032200},{"d":"2005-10-26","o":17.38,"h":17.51,"l":17.29,"c":17.31,"v":1133400},{"d":"2005-10-27","o":17.23,"h":17.23,"l":16.7,"c":16.76,"v":908600},{"d":"2005-10-28","o":16.84,"h":17.11,"l":16.8,"c":17.1,"v":731400},{"d":"2005-10-31","o":17.5,"h":17.59,"l":17.35,"c":17.55,"v":723200},{"d":"2005-11-01","o":17.5,"h":17.67,"l":17.48,"c":17.64,"v":956600},{"d":"2005-11-02","o":17.64,"h":17.83,"l":17.55,"c":17.81,"v":466800},{"d":"2005-11-03","o":18.05,"h":18.05,"l":17.91,"c":17.97,"v":1420800},{"d":"2005-11-04","o":18,"h":18,"l":17.8,"c":17.91,"v":430600},{"d":"2005-11-07","o":17.88,"h":18.03,"l":17.84,"c":17.95,"v":415600},{"d":"2005-11-08","o":17.95,"h":18.21,"l":17.84,"c":18.17,"v":507200},{"d":"2005-11-09","o":18.17,"h":18.23,"l":18.02,"c":18.2,"v":451000},{"d":"2005-11-10","o":18.19,"h":18.51,"l":18.05,"c":18.38,"v":596800},{"d":"2005-11-11","o":18.38,"h":18.6,"l":18.38,"c":18.59,"v":341400},{"d":"2005-11-14","o":18.59,"h":18.62,"l":18.34,"c":18.57,"v":325200},{"d":"2005-11-15","o":18.54,"h":18.62,"l":18.38,"c":18.43,"v":426600},{"d":"2005-11-16","o":18.44,"h":18.5,"l":18.38,"c":18.47,"v":328400},{"d":"2005-11-17","o":18.47,"h":18.66,"l":18.4,"c":18.6,"v":269000},{"d":"2005-11-18","o":18.67,"h":18.75,"l":18.55,"c":18.67,"v":254200},{"d":"2005-11-21","o":18.65,"h":18.75,"l":18.54,"c":18.69,"v":297800},{"d":"2005-11-22","o":18.68,"h":18.75,"l":18.62,"c":18.69,"v":190600},{"d":"2005-11-23","o":18.62,"h":18.73,"l":18.57,"c":18.62,"v":123800},{"d":"2005-11-25","o":18.68,"h":18.75,"l":18.65,"c":18.74,"v":51000},{"d":"2005-11-28","o":18.75,"h":18.77,"l":18.41,"c":18.55,"v":289600},{"d":"2005-11-29","o":18.55,"h":18.76,"l":18.48,"c":18.59,"v":479800},{"d":"2005-11-30","o":18.62,"h":18.78,"l":18.34,"c":18.4,"v":370400},{"d":"2005-12-01","o":18.5,"h":18.69,"l":18.5,"c":18.68,"v":875800},{"d":"2005-12-02","o":18.68,"h":18.93,"l":18.6,"c":18.91,"v":341000},{"d":"2005-12-05","o":18.83,"h":18.84,"l":18.57,"c":18.8,"v":271800},{"d":"2005-12-06","o":18.88,"h":19.05,"l":18.73,"c":19,"v":274200},{"d":"2005-12-07","o":18.88,"h":19.18,"l":18.83,"c":19.03,"v":475400},{"d":"2005-12-08","o":19,"h":19.05,"l":18.69,"c":18.82,"v":198000},{"d":"2005-12-09","o":18.82,"h":18.84,"l":18.6,"c":18.75,"v":206000},{"d":"2005-12-12","o":18.75,"h":18.78,"l":18.64,"c":18.72,"v":257600},{"d":"2005-12-13","o":18.61,"h":19.31,"l":18.61,"c":19.14,"v":721600},{"d":"2005-12-14","o":19.14,"h":19.24,"l":18.94,"c":19.09,"v":374400},{"d":"2005-12-15","o":19.1,"h":19.11,"l":18.9,"c":19,"v":258800},{"d":"2005-12-16","o":19.01,"h":19.06,"l":18.98,"c":18.98,"v":288000},{"d":"2005-12-19","o":19,"h":19.01,"l":18.65,"c":18.66,"v":489800},{"d":"2005-12-20","o":18.66,"h":18.82,"l":18.58,"c":18.65,"v":240800},{"d":"2005-12-21","o":18.65,"h":18.8,"l":18.65,"c":18.65,"v":386000},{"d":"2005-12-22","o":18.67,"h":19.06,"l":18.6,"c":19.06,"v":201800},{"d":"2005-12-23","o":19.08,"h":19.46,"l":19.08,"c":19.43,"v":269600},{"d":"2005-12-27","o":19.42,"h":19.55,"l":19.21,"c":19.3,"v":204000},{"d":"2005-12-28","o":19.39,"h":19.48,"l":19.39,"c":19.45,"v":256200},{"d":"2005-12-29","o":19.58,"h":19.75,"l":19.4,"c":19.44,"v":236200},{"d":"2005-12-30","o":19.35,"h":19.47,"l":19.17,"c":19.17,"v":168800},{"d":"2006-01-03","o":19.29,"h":21,"l":19.29,"c":20.49,"v":2859400},{"d":"2006-01-04","o":20.03,"h":20.36,"l":19.78,"c":20.08,"v":1344000},{"d":"2006-01-05","o":20.08,"h":20.18,"l":20,"c":20.08,"v":520800},{"d":"2006-01-06","o":20.1,"h":20.11,"l":19.85,"c":19.93,"v":541600},{"d":"2006-01-09","o":19.83,"h":20,"l":19.7,"c":19.95,"v":544800},{"d":"2006-01-10","o":19.9,"h":20,"l":19.78,"c":19.91,"v":353800},{"d":"2006-01-11","o":19.91,"h":19.93,"l":19.81,"c":19.83,"v":235000},{"d":"2006-01-12","o":19.83,"h":20,"l":19.76,"c":19.81,"v":242600},{"d":"2006-01-13","o":19.81,"h":19.99,"l":19.8,"c":19.82,"v":143800},{"d":"2006-01-17","o":19.75,"h":19.95,"l":19.7,"c":19.91,"v":194000},{"d":"2006-01-18","o":19.85,"h":19.91,"l":19.61,"c":19.77,"v":214000},{"d":"2006-01-19","o":19.81,"h":20,"l":19.75,"c":19.98,"v":173000},{"d":"2006-01-20","o":19.97,"h":19.97,"l":19.42,"c":19.42,"v":234600},{"d":"2006-01-23","o":19.43,"h":19.9,"l":19.43,"c":19.75,"v":253000},{"d":"2006-01-24","o":19.78,"h":20.2,"l":19.78,"c":20.12,"v":411200},{"d":"2006-01-25","o":20.12,"h":20.33,"l":19.68,"c":19.76,"v":322400},{"d":"2006-01-26","o":20.5,"h":21.42,"l":20.28,"c":21.22,"v":2363000},{"d":"2006-01-27","o":21.25,"h":22.08,"l":20.8,"c":22.08,"v":1186800},{"d":"2006-01-30","o":22.08,"h":22.08,"l":21.68,"c":21.68,"v":962800},{"d":"2006-01-31","o":21.67,"h":21.89,"l":21.67,"c":21.89,"v":717200},{"d":"2006-02-01","o":21.78,"h":22.08,"l":21.77,"c":22,"v":725600},{"d":"2006-02-02","o":22,"h":23.23,"l":22,"c":22.57,"v":1365600},{"d":"2006-02-03","o":21.62,"h":21.84,"l":20.88,"c":21.64,"v":1451200},{"d":"2006-02-06","o":21.64,"h":22.1,"l":21.62,"c":22.03,"v":747600},{"d":"2006-02-07","o":21.96,"h":22.01,"l":21.59,"c":21.67,"v":488200},{"d":"2006-02-08","o":21.69,"h":21.73,"l":21.42,"c":21.66,"v":533000},{"d":"2006-02-09","o":21.63,"h":21.89,"l":21.33,"c":21.38,"v":586200},{"d":"2006-02-10","o":21.35,"h":21.74,"l":21.22,"c":21.62,"v":335000},{"d":"2006-02-13","o":21.55,"h":21.55,"l":20.88,"c":21.38,"v":1157400},{"d":"2006-02-14","o":21.39,"h":21.72,"l":21.24,"c":21.57,"v":468000},{"d":"2006-02-15","o":21.51,"h":21.55,"l":21.32,"c":21.49,"v":299800},{"d":"2006-02-16","o":21.55,"h":21.64,"l":21.44,"c":21.52,"v":204600},{"d":"2006-02-17","o":21.55,"h":21.6,"l":21.39,"c":21.5,"v":256800},{"d":"2006-02-21","o":21.5,"h":21.59,"l":21.39,"c":21.59,"v":268400},{"d":"2006-02-22","o":21.6,"h":21.75,"l":21.13,"c":21.19,"v":554200},{"d":"2006-02-23","o":21.12,"h":21.37,"l":20.83,"c":21.12,"v":719600},{"d":"2006-02-24","o":21.12,"h":21.17,"l":20.8,"c":21.03,"v":770000},{"d":"2006-02-27","o":21.03,"h":21.36,"l":20.98,"c":21.23,"v":265000},{"d":"2006-02-28","o":21.17,"h":21.37,"l":21.08,"c":21.23,"v":348200},{"d":"2006-03-01","o":21.23,"h":21.89,"l":21.23,"c":21.89,"v":599000},{"d":"2006-03-02","o":21.84,"h":22.11,"l":21.78,"c":21.98,"v":499200},{"d":"2006-03-03","o":21.92,"h":22.17,"l":21.89,"c":21.91,"v":308600},{"d":"2006-03-06","o":21.83,"h":21.92,"l":21.58,"c":21.75,"v":297800},{"d":"2006-03-07","o":21.67,"h":21.81,"l":21.35,"c":21.42,"v":200200},{"d":"2006-03-08","o":21.3,"h":21.32,"l":20.9,"c":21.23,"v":222400},{"d":"2006-03-09","o":21.23,"h":21.36,"l":21,"c":21.09,"v":400000},{"d":"2006-03-10","o":21.12,"h":21.22,"l":20.9,"c":21.01,"v":380800},{"d":"2006-03-13","o":21,"h":21.15,"l":20.84,"c":20.98,"v":460800},{"d":"2006-03-14","o":20.99,"h":21.4,"l":20.86,"c":21.36,"v":759400},{"d":"2006-03-15","o":21.52,"h":22.06,"l":21.5,"c":22.05,"v":279400},{"d":"2006-03-16","o":22.17,"h":22.3,"l":21.74,"c":21.81,"v":308400},{"d":"2006-03-17","o":21.7,"h":21.76,"l":21.53,"c":21.68,"v":931800},{"d":"2006-03-20","o":21.68,"h":21.74,"l":21.25,"c":21.33,"v":802200},{"d":"2006-03-21","o":21.3,"h":21.7,"l":21.23,"c":21.31,"v":369000},{"d":"2006-03-22","o":21.34,"h":21.55,"l":21.22,"c":21.42,"v":336000},{"d":"2006-03-23","o":21.35,"h":21.53,"l":21.35,"c":21.42,"v":343000},{"d":"2006-03-24","o":21.47,"h":21.5,"l":21.28,"c":21.45,"v":437800},{"d":"2006-03-27","o":21.5,"h":21.51,"l":21.35,"c":21.42,"v":309600},{"d":"2006-03-28","o":21.48,"h":21.58,"l":21.2,"c":21.35,"v":392400},{"d":"2006-03-29","o":21.48,"h":21.74,"l":21.36,"c":21.64,"v":569800},{"d":"2006-03-30","o":21.67,"h":22.21,"l":21.66,"c":22.17,"v":466800},{"d":"2006-03-31","o":22.25,"h":22.8,"l":22.2,"c":22.67,"v":612000},{"d":"2006-04-03","o":22.67,"h":23.03,"l":22.63,"c":22.89,"v":556800},{"d":"2006-04-04","o":22.95,"h":23.1,"l":22.77,"c":23.05,"v":351800},{"d":"2006-04-05","o":23.02,"h":23.11,"l":22.71,"c":23,"v":297400},{"d":"2006-04-06","o":23.17,"h":23.38,"l":22.58,"c":22.62,"v":635800},{"d":"2006-04-07","o":22.65,"h":22.75,"l":22.38,"c":22.69,"v":310600},{"d":"2006-04-10","o":22.68,"h":22.68,"l":22.33,"c":22.51,"v":369800},{"d":"2006-04-11","o":22.52,"h":22.57,"l":22.41,"c":22.45,"v":229000},{"d":"2006-04-12","o":22.5,"h":22.6,"l":22.38,"c":22.55,"v":172000},{"d":"2006-04-13","o":22.55,"h":22.66,"l":22.49,"c":22.61,"v":189000},{"d":"2006-04-17","o":22.58,"h":22.88,"l":22.52,"c":22.69,"v":268600},{"d":"2006-04-18","o":22.75,"h":23.05,"l":22.73,"c":22.95,"v":330600},{"d":"2006-04-19","o":22.9,"h":23.12,"l":22.84,"c":22.95,"v":1023000},{"d":"2006-04-20","o":22.92,"h":23.53,"l":22.92,"c":23.4,"v":411800},{"d":"2006-04-21","o":23.45,"h":23.5,"l":22.95,"c":23.24,"v":475200},{"d":"2006-04-24","o":23.2,"h":23.35,"l":23,"c":23.35,"v":290200},{"d":"2006-04-25","o":23.35,"h":23.82,"l":23.34,"c":23.58,"v":512400},{"d":"2006-04-26","o":24.38,"h":25.4,"l":24.15,"c":24.45,"v":1600200},{"d":"2006-04-27","o":24.46,"h":24.47,"l":23.84,"c":23.89,"v":429200},{"d":"2006-04-28","o":23.91,"h":24.1,"l":23.72,"c":23.91,"v":417600},{"d":"2006-05-01","o":24.36,"h":24.36,"l":23.7,"c":23.8,"v":550600},{"d":"2006-05-02","o":23.92,"h":24.09,"l":23.91,"c":24.09,"v":250800},{"d":"2006-05-03","o":24.12,"h":24.43,"l":24.01,"c":24.34,"v":734800},{"d":"2006-05-04","o":24.38,"h":24.62,"l":24.26,"c":24.27,"v":388400},{"d":"2006-05-05","o":24.38,"h":24.72,"l":24.09,"c":24.71,"v":703400},{"d":"2006-05-08","o":24.7,"h":24.73,"l":24.53,"c":24.57,"v":253600},{"d":"2006-05-09","o":24.55,"h":24.72,"l":24.45,"c":24.57,"v":285000},{"d":"2006-05-10","o":24.47,"h":24.7,"l":24.39,"c":24.52,"v":175600},{"d":"2006-05-11","o":24.47,"h":24.55,"l":24.31,"c":24.33,"v":219000},{"d":"2006-05-12","o":24.35,"h":24.35,"l":23.94,"c":24,"v":302000},{"d":"2006-05-15","o":24.02,"h":24.12,"l":23.45,"c":23.78,"v":362400},{"d":"2006-05-16","o":23.7,"h":23.79,"l":23.13,"c":23.64,"v":323200},{"d":"2006-05-17","o":23.54,"h":23.57,"l":22.95,"c":23,"v":414400},{"d":"2006-05-18","o":22.97,"h":23.2,"l":22.57,"c":22.57,"v":409600},{"d":"2006-05-19","o":22.67,"h":22.75,"l":22.02,"c":22.09,"v":1260600},{"d":"2006-05-22","o":22,"h":22.07,"l":21.6,"c":21.79,"v":1062800},{"d":"2006-05-23","o":21.89,"h":22.25,"l":21.86,"c":22,"v":547800},{"d":"2006-05-24","o":21.98,"h":22.28,"l":21.83,"c":22.25,"v":529000},{"d":"2006-05-25","o":22.7,"h":23.42,"l":22.68,"c":22.8,"v":638000},{"d":"2006-05-26","o":22.78,"h":23.46,"l":22.78,"c":23.2,"v":638200},{"d":"2006-05-30","o":23.25,"h":23.71,"l":23.22,"c":23.25,"v":589200},{"d":"2006-05-31","o":23.25,"h":24.05,"l":23.25,"c":24,"v":1085400},{"d":"2006-06-01","o":24.05,"h":24.62,"l":24.02,"c":24.31,"v":916000},{"d":"2006-06-02","o":24.25,"h":24.7,"l":24.19,"c":24.38,"v":548200},{"d":"2006-06-05","o":24.38,"h":24.45,"l":23.79,"c":23.87,"v":357600},{"d":"2006-06-06","o":23.9,"h":23.9,"l":23.45,"c":23.73,"v":269000},{"d":"2006-06-07","o":23.38,"h":23.66,"l":23.17,"c":23.25,"v":327000},{"d":"2006-06-08","o":23.17,"h":23.25,"l":22.27,"c":23.07,"v":420600},{"d":"2006-06-09","o":22.75,"h":23.12,"l":22.68,"c":22.85,"v":518000},{"d":"2006-06-12","o":22.75,"h":22.84,"l":22.31,"c":22.31,"v":316400},{"d":"2006-06-13","o":22.15,"h":22.57,"l":21.92,"c":22.27,"v":620000},{"d":"2006-06-14","o":22.28,"h":22.5,"l":22,"c":22.47,"v":473400},{"d":"2006-06-15","o":22.47,"h":23.52,"l":22.38,"c":23.49,"v":556800},{"d":"2006-06-16","o":23.6,"h":23.82,"l":23.25,"c":23.36,"v":489200},{"d":"2006-06-19","o":23.35,"h":23.35,"l":22.69,"c":22.8,"v":339000},{"d":"2006-06-20","o":22.9,"h":22.92,"l":22.65,"c":22.81,"v":458000},{"d":"2006-06-21","o":22.73,"h":23.4,"l":22.67,"c":23.17,"v":292800},{"d":"2006-06-22","o":23.1,"h":23.15,"l":22.8,"c":22.96,"v":351000},{"d":"2006-06-23","o":22.88,"h":23.51,"l":22.62,"c":23.3,"v":456000},{"d":"2006-06-26","o":23.45,"h":23.51,"l":23.27,"c":23.45,"v":433000},{"d":"2006-06-27","o":23.45,"h":23.67,"l":23,"c":23.08,"v":441000},{"d":"2006-06-28","o":23.35,"h":23.35,"l":22.98,"c":23,"v":642400},{"d":"2006-06-29","o":23.01,"h":23.79,"l":23.01,"c":23.79,"v":489000},{"d":"2006-06-30","o":23.67,"h":23.99,"l":23.61,"c":23.94,"v":408600},{"d":"2006-07-03","o":23.94,"h":24.08,"l":23.85,"c":24.02,"v":120200},{"d":"2006-07-05","o":24.02,"h":24.02,"l":23.31,"c":23.48,"v":416000},{"d":"2006-07-06","o":23.52,"h":23.7,"l":23.41,"c":23.58,"v":222400},{"d":"2006-07-07","o":23.5,"h":23.71,"l":23.38,"c":23.41,"v":207000},{"d":"2006-07-10","o":23.45,"h":23.72,"l":23.44,"c":23.53,"v":223000},{"d":"2006-07-11","o":23.55,"h":23.62,"l":22.98,"c":23.18,"v":534000},{"d":"2006-07-12","o":23.27,"h":23.52,"l":23.1,"c":23.15,"v":234200},{"d":"2006-07-13","o":23.05,"h":23.16,"l":22.49,"c":22.58,"v":350200},{"d":"2006-07-14","o":22.62,"h":22.64,"l":22.2,"c":22.48,"v":214000},{"d":"2006-07-17","o":22.57,"h":22.59,"l":22.1,"c":22.14,"v":185600},{"d":"2006-07-18","o":22.25,"h":22.87,"l":22.23,"c":22.77,"v":382000},{"d":"2006-07-19","o":22.85,"h":23.42,"l":22.78,"c":23.34,"v":730800},{"d":"2006-07-20","o":23.34,"h":23.42,"l":22.8,"c":22.81,"v":423200},{"d":"2006-07-21","o":22.77,"h":22.83,"l":22.33,"c":22.55,"v":362400},{"d":"2006-07-24","o":22.56,"h":22.92,"l":22.38,"c":22.83,"v":474400},{"d":"2006-07-25","o":23.35,"h":25.41,"l":23.28,"c":25.1,"v":2347800},{"d":"2006-07-26","o":25.12,"h":25.83,"l":25.06,"c":25.45,"v":1562200},{"d":"2006-07-27","o":25.44,"h":25.5,"l":24.72,"c":24.75,"v":814000},{"d":"2006-07-28","o":24.76,"h":25.3,"l":24.76,"c":24.97,"v":611600},{"d":"2006-07-31","o":24.9,"h":25.25,"l":24.83,"c":25.21,"v":646400},{"d":"2006-08-01","o":25.2,"h":25.5,"l":25.01,"c":25.16,"v":364600},{"d":"2006-08-02","o":25.15,"h":25.75,"l":24.94,"c":25.62,"v":628400},{"d":"2006-08-03","o":25.63,"h":26.03,"l":25.17,"c":25.92,"v":478800},{"d":"2006-08-04","o":26.1,"h":26.58,"l":26.08,"c":26.35,"v":1112000},{"d":"2006-08-07","o":26.1,"h":26.43,"l":26.09,"c":26.37,"v":508400},{"d":"2006-08-08","o":26.4,"h":26.5,"l":26.08,"c":26.18,"v":473600},{"d":"2006-08-09","o":26.2,"h":26.41,"l":25.88,"c":26.02,"v":507400},{"d":"2006-08-10","o":25.98,"h":26.15,"l":25.9,"c":26.05,"v":636000},{"d":"2006-08-11","o":26.05,"h":26.05,"l":25.61,"c":25.85,"v":393200},{"d":"2006-08-14","o":25.9,"h":26.26,"l":25.59,"c":25.71,"v":520000},{"d":"2006-08-15","o":25.95,"h":26.2,"l":25.9,"c":26.03,"v":585600},{"d":"2006-08-16","o":26.15,"h":26.94,"l":26.15,"c":26.69,"v":725200},{"d":"2006-08-17","o":26.69,"h":26.87,"l":26.53,"c":26.67,"v":569000},{"d":"2006-08-18","o":26.55,"h":26.96,"l":26.4,"c":26.65,"v":400800},{"d":"2006-08-21","o":26.62,"h":26.98,"l":26.51,"c":26.85,"v":812200},{"d":"2006-08-22","o":26.9,"h":26.92,"l":26.42,"c":26.53,"v":488800},{"d":"2006-08-23","o":26.7,"h":26.76,"l":25.97,"c":26.3,"v":1021000},{"d":"2006-08-24","o":26.42,"h":26.53,"l":25.94,"c":26.14,"v":983400},{"d":"2006-08-25","o":26.15,"h":26.51,"l":26.14,"c":26.4,"v":601000},{"d":"2006-08-28","o":26.5,"h":27.23,"l":26.5,"c":27.08,"v":809600},{"d":"2006-08-29","o":27.2,"h":27.44,"l":26.94,"c":27.32,"v":1228400},{"d":"2006-08-30","o":27.43,"h":27.9,"l":27.38,"c":27.55,"v":1211200},{"d":"2006-08-31","o":26.57,"h":27.53,"l":26.55,"c":27.45,"v":1267400},{"d":"2006-09-01","o":27.45,"h":27.75,"l":27.38,"c":27.55,"v":577800},{"d":"2006-09-05","o":27.7,"h":27.84,"l":27.5,"c":27.8,"v":568400},{"d":"2006-09-06","o":27.8,"h":27.8,"l":27.35,"c":27.48,"v":399600},{"d":"2006-09-07","o":27.4,"h":27.45,"l":26.99,"c":27.05,"v":466400},{"d":"2006-09-08","o":27.1,"h":27.45,"l":26.73,"c":27.25,"v":451000},{"d":"2006-09-11","o":27.25,"h":27.25,"l":26.42,"c":26.5,"v":541000},{"d":"2006-09-12","o":26.09,"h":26.97,"l":25.62,"c":26.8,"v":1349800},{"d":"2006-09-13","o":26.7,"h":26.88,"l":26.48,"c":26.61,"v":699000},{"d":"2006-09-14","o":26.62,"h":27.17,"l":26.49,"c":27.01,"v":479200},{"d":"2006-09-15","o":27.08,"h":27.26,"l":26.91,"c":27.05,"v":563800},{"d":"2006-09-18","o":26.98,"h":27.43,"l":26.82,"c":27.31,"v":773200},{"d":"2006-09-19","o":27.3,"h":27.6,"l":27.03,"c":27.57,"v":981600},{"d":"2006-09-20","o":27.67,"h":28.08,"l":27.4,"c":28.04,"v":616000},{"d":"2006-09-21","o":28.25,"h":28.25,"l":27.65,"c":27.67,"v":847600},{"d":"2006-09-22","o":27.6,"h":27.77,"l":27.45,"c":27.65,"v":552200},{"d":"2006-09-25","o":27.65,"h":27.86,"l":26.99,"c":27.72,"v":666200},{"d":"2006-09-26","o":27.78,"h":27.78,"l":27.16,"c":27.55,"v":530200},{"d":"2006-09-27","o":27.52,"h":27.77,"l":27.43,"c":27.62,"v":551600},{"d":"2006-09-28","o":27.63,"h":27.66,"l":27.25,"c":27.33,"v":840600},{"d":"2006-09-29","o":27.33,"h":27.4,"l":27.08,"c":27.17,"v":609000},{"d":"2006-10-02","o":27.02,"h":27.5,"l":26.8,"c":27.27,"v":457800},{"d":"2006-10-03","o":27.27,"h":27.39,"l":27,"c":27,"v":352400},{"d":"2006-10-04","o":26.98,"h":27.39,"l":26.8,"c":27.2,"v":649000},{"d":"2006-10-05","o":27.1,"h":27.64,"l":27.1,"c":27.62,"v":406400},{"d":"2006-10-06","o":27.62,"h":28.08,"l":27.47,"c":27.89,"v":602400},{"d":"2006-10-09","o":27.89,"h":28.09,"l":27.62,"c":28.01,"v":383800},{"d":"2006-10-10","o":28.05,"h":28.17,"l":27.73,"c":27.9,"v":330000},{"d":"2006-10-11","o":27.8,"h":27.96,"l":27.5,"c":27.7,"v":380800},{"d":"2006-10-12","o":27.8,"h":28.33,"l":27.8,"c":28.23,"v":382800},{"d":"2006-10-13","o":28.12,"h":28.33,"l":27.92,"c":28.15,"v":357800},{"d":"2006-10-16","o":28.25,"h":28.45,"l":28.23,"c":28.35,"v":394200},{"d":"2006-10-17","o":28.3,"h":28.32,"l":27.68,"c":27.77,"v":632600},{"d":"2006-10-18","o":27.8,"h":28.03,"l":27.43,"c":27.96,"v":1052200},{"d":"2006-10-19","o":30.53,"h":32.75,"l":29.85,"c":30.64,"v":4569600},{"d":"2006-10-20","o":30.67,"h":31.05,"l":30.2,"c":30.88,"v":879000},{"d":"2006-10-23","o":31,"h":31.7,"l":30.95,"c":31.03,"v":1485600},{"d":"2006-10-24","o":30.92,"h":31.13,"l":30.78,"c":30.95,"v":946400},{"d":"2006-10-25","o":30.98,"h":31.02,"l":30.63,"c":30.8,"v":596000},{"d":"2006-10-26","o":30.98,"h":31.27,"l":30.93,"c":31.15,"v":1032800},{"d":"2006-10-27","o":31.15,"h":32.39,"l":30.98,"c":31.53,"v":1151600},{"d":"2006-10-30","o":31.75,"h":32.98,"l":31.75,"c":32.5,"v":1832400},{"d":"2006-10-31","o":32.62,"h":33.22,"l":32.22,"c":32.51,"v":1271400},{"d":"2006-11-01","o":32.95,"h":33.08,"l":31.82,"c":31.85,"v":801400},{"d":"2006-11-02","o":31.8,"h":32.3,"l":31.8,"c":31.97,"v":694000},{"d":"2006-11-03","o":32.22,"h":32.4,"l":31.91,"c":32.05,"v":593400},{"d":"2006-11-06","o":32.12,"h":32.7,"l":31.98,"c":32.62,"v":538000},{"d":"2006-11-07","o":32.75,"h":33.16,"l":32.46,"c":32.5,"v":580000},{"d":"2006-11-08","o":32.5,"h":32.8,"l":32.2,"c":32.4,"v":786000},{"d":"2006-11-09","o":32.5,"h":33.08,"l":32.47,"c":32.75,"v":718000},{"d":"2006-11-10","o":32.88,"h":33.3,"l":32.88,"c":33.03,"v":739400},{"d":"2006-11-13","o":33.26,"h":33.81,"l":33.26,"c":33.76,"v":1079600},{"d":"2006-11-14","o":33.76,"h":33.8,"l":33.44,"c":33.66,"v":572400},{"d":"2006-11-15","o":33.78,"h":34.2,"l":33.74,"c":34,"v":423200},{"d":"2006-11-16","o":33.88,"h":33.88,"l":33.26,"c":33.57,"v":618400},{"d":"2006-11-17","o":33.61,"h":34.17,"l":33.61,"c":34.17,"v":575800},{"d":"2006-11-20","o":34.44,"h":35.06,"l":34.28,"c":34.76,"v":1177800},{"d":"2006-11-21","o":34.76,"h":34.85,"l":34.22,"c":34.83,"v":490800},{"d":"2006-11-22","o":34.9,"h":35.04,"l":34.62,"c":34.88,"v":423000},{"d":"2006-11-24","o":34.76,"h":34.94,"l":34.69,"c":34.92,"v":104000},{"d":"2006-11-27","o":34.95,"h":34.95,"l":34.21,"c":34.29,"v":986400},{"d":"2006-11-28","o":34.27,"h":34.32,"l":33.86,"c":34.15,"v":654600},{"d":"2006-11-29","o":34.28,"h":34.81,"l":34.24,"c":34.71,"v":534200},{"d":"2006-11-30","o":34.75,"h":34.95,"l":34.49,"c":34.87,"v":528800},{"d":"2006-12-01","o":35,"h":36.05,"l":34.99,"c":35.49,"v":1437000},{"d":"2006-12-04","o":35.88,"h":35.95,"l":35.54,"c":35.65,"v":919800},{"d":"2006-12-05","o":35.75,"h":36.18,"l":35.65,"c":35.94,"v":460600},{"d":"2006-12-06","o":35.75,"h":36.14,"l":35.75,"c":35.88,"v":427400},{"d":"2006-12-07","o":35.88,"h":36.17,"l":35.88,"c":36.01,"v":427200},{"d":"2006-12-08","o":36,"h":36.59,"l":35.78,"c":36.56,"v":794000},{"d":"2006-12-11","o":37.12,"h":37.35,"l":36.49,"c":36.65,"v":934800},{"d":"2006-12-12","o":36.65,"h":36.65,"l":36.06,"c":36.31,"v":537200},{"d":"2006-12-13","o":36.35,"h":36.59,"l":36.35,"c":36.47,"v":703600},{"d":"2006-12-14","o":36.56,"h":36.78,"l":36.55,"c":36.65,"v":702800},{"d":"2006-12-15","o":36.62,"h":36.62,"l":36.13,"c":36.15,"v":729000},{"d":"2006-12-18","o":36.15,"h":36.29,"l":35.69,"c":35.78,"v":551800},{"d":"2006-12-19","o":35.6,"h":36.18,"l":35.44,"c":35.99,"v":961600},{"d":"2006-12-20","o":36.03,"h":36.31,"l":36,"c":36.04,"v":514400},{"d":"2006-12-21","o":36.15,"h":36.22,"l":35.79,"c":35.79,"v":357800},{"d":"2006-12-22","o":35.8,"h":35.85,"l":35.35,"c":35.65,"v":288000},{"d":"2006-12-26","o":35.9,"h":36.47,"l":35.72,"c":36.33,"v":307200},{"d":"2006-12-27","o":36.18,"h":36.74,"l":36.07,"c":36.64,"v":272000},{"d":"2006-12-28","o":36.7,"h":36.7,"l":36.08,"c":36.17,"v":373400},{"d":"2006-12-29","o":36.05,"h":36.49,"l":35.87,"c":35.9,"v":321800},{"d":"2007-01-03","o":36.5,"h":37.01,"l":35.8,"c":35.99,"v":1000600},{"d":"2007-01-04","o":36,"h":36,"l":35.63,"c":35.83,"v":666400},{"d":"2007-01-05","o":35.38,"h":35.9,"l":35.19,"c":35.2,"v":980000},{"d":"2007-01-08","o":35.03,"h":35.05,"l":34.02,"c":35.02,"v":1388200},{"d":"2007-01-09","o":35.15,"h":35.26,"l":34.85,"c":35.22,"v":520000},{"d":"2007-01-10","o":35.12,"h":35.53,"l":34.96,"c":35.4,"v":409600},{"d":"2007-01-11","o":35.5,"h":36.31,"l":35.47,"c":36.14,"v":520400},{"d":"2007-01-12","o":36.14,"h":36.66,"l":36.06,"c":36.63,"v":354200},{"d":"2007-01-16","o":36.92,"h":37.13,"l":36.43,"c":36.62,"v":434800},{"d":"2007-01-17","o":36.56,"h":36.74,"l":36.51,"c":36.68,"v":393200},{"d":"2007-01-18","o":36.7,"h":36.72,"l":36.28,"c":36.4,"v":871200},{"d":"2007-01-19","o":36.31,"h":36.49,"l":36.1,"c":36.35,"v":403400},{"d":"2007-01-22","o":36.62,"h":36.62,"l":35.85,"c":36.12,"v":716400},{"d":"2007-01-23","o":35.95,"h":36.45,"l":35.89,"c":36.12,"v":898400},{"d":"2007-01-24","o":37.15,"h":39.03,"l":37.15,"c":38.51,"v":2271600},{"d":"2007-01-25","o":38.62,"h":39.22,"l":38.53,"c":38.74,"v":1392600},{"d":"2007-01-26","o":38.95,"h":39,"l":38.52,"c":38.73,"v":615200},{"d":"2007-01-29","o":38.73,"h":39.17,"l":38.64,"c":39.09,"v":799400},{"d":"2007-01-30","o":39.19,"h":39.46,"l":38.94,"c":39.26,"v":600400},{"d":"2007-01-31","o":39.33,"h":39.33,"l":38.65,"c":38.99,"v":580600},{"d":"2007-02-01","o":39.25,"h":39.64,"l":39.01,"c":39.62,"v":654800},{"d":"2007-02-02","o":39.45,"h":39.56,"l":38.96,"c":39.47,"v":502000},{"d":"2007-02-05","o":39.58,"h":39.88,"l":39.37,"c":39.88,"v":627000},{"d":"2007-02-06","o":39.92,"h":40.65,"l":39.92,"c":40.53,"v":1139200},{"d":"2007-02-07","o":40.74,"h":41.2,"l":40.69,"c":41.2,"v":1169200},{"d":"2007-02-08","o":41.5,"h":41.9,"l":41.25,"c":41.74,"v":1339400},{"d":"2007-02-09","o":41.74,"h":41.74,"l":40.84,"c":40.89,"v":839600},{"d":"2007-02-12","o":41,"h":41.23,"l":40.96,"c":41.06,"v":654400},{"d":"2007-02-13","o":40.97,"h":41.68,"l":40.71,"c":41.67,"v":857000},{"d":"2007-02-14","o":41.85,"h":42.38,"l":41.62,"c":41.74,"v":678800},{"d":"2007-02-15","o":41.67,"h":41.88,"l":41.39,"c":41.49,"v":720000},{"d":"2007-02-16","o":41.51,"h":41.76,"l":41.44,"c":41.69,"v":705800},{"d":"2007-02-20","o":41.58,"h":42.12,"l":41.42,"c":42.08,"v":693400},{"d":"2007-02-21","o":42.17,"h":43.05,"l":42.17,"c":43.05,"v":994200},{"d":"2007-02-22","o":43.15,"h":43.24,"l":42.27,"c":42.6,"v":547000},{"d":"2007-02-23","o":42.5,"h":42.88,"l":42.05,"c":42.71,"v":770800},{"d":"2007-02-26","o":42.99,"h":43.26,"l":42.58,"c":42.72,"v":702400},{"d":"2007-02-27","o":41.92,"h":41.92,"l":39.88,"c":40.87,"v":1251600},{"d":"2007-02-28","o":40.87,"h":41.41,"l":40.44,"c":40.98,"v":854000},{"d":"2007-03-01","o":40.92,"h":41.33,"l":39.38,"c":40.97,"v":1348200},{"d":"2007-03-02","o":40.96,"h":41.57,"l":40.61,"c":40.91,"v":932400},{"d":"2007-03-05","o":40.25,"h":41.28,"l":39.77,"c":39.77,"v":1276200},{"d":"2007-03-06","o":39.78,"h":40.91,"l":39.39,"c":40.58,"v":1227500},{"d":"2007-03-07","o":40.6,"h":41.35,"l":40.49,"c":40.66,"v":1084500},{"d":"2007-03-08","o":41.1,"h":41.64,"l":40.88,"c":41.04,"v":662900},{"d":"2007-03-09","o":41.2,"h":41.25,"l":40.46,"c":41.23,"v":588600},{"d":"2007-03-12","o":41.45,"h":42.94,"l":41.45,"c":42.62,"v":1039900},{"d":"2007-03-13","o":42.51,"h":42.71,"l":41.05,"c":41.06,"v":937700},{"d":"2007-03-14","o":41.25,"h":41.8,"l":40.26,"c":40.98,"v":972300},{"d":"2007-03-15","o":41,"h":41.97,"l":40.99,"c":41.73,"v":453200},{"d":"2007-03-16","o":41.83,"h":42.03,"l":41.2,"c":41.31,"v":409700},{"d":"2007-03-19","o":41.67,"h":42.03,"l":41.57,"c":41.81,"v":417300},{"d":"2007-03-20","o":41.8,"h":41.8,"l":41.29,"c":41.43,"v":1009900},{"d":"2007-03-21","o":41.31,"h":41.58,"l":40.88,"c":41.41,"v":1273200},{"d":"2007-03-22","o":41.4,"h":41.5,"l":40.82,"c":40.97,"v":997100},{"d":"2007-03-23","o":40.81,"h":41.05,"l":40.64,"c":40.71,"v":632400},{"d":"2007-03-26","o":40.91,"h":41.18,"l":40.33,"c":40.93,"v":917100},{"d":"2007-03-27","o":40.89,"h":41.87,"l":40.65,"c":41.75,"v":1163100},{"d":"2007-03-28","o":41.75,"h":41.82,"l":41.3,"c":41.38,"v":694000},{"d":"2007-03-29","o":41.61,"h":41.95,"l":41.33,"c":41.73,"v":805900},{"d":"2007-03-30","o":41.9,"h":42.04,"l":40.92,"c":41.34,"v":754000},{"d":"2007-04-02","o":41.52,"h":42.18,"l":41.52,"c":42.02,"v":702100},{"d":"2007-04-03","o":42.2,"h":42.69,"l":42.2,"c":42.46,"v":474800},{"d":"2007-04-04","o":42.6,"h":42.87,"l":42.47,"c":42.67,"v":674000},{"d":"2007-04-05","o":42.7,"h":42.97,"l":42.68,"c":42.81,"v":303100},{"d":"2007-04-09","o":43,"h":43.32,"l":42.85,"c":43.06,"v":332000},{"d":"2007-04-10","o":43.14,"h":43.41,"l":42.79,"c":42.95,"v":501700},{"d":"2007-04-11","o":43.04,"h":43.14,"l":42.3,"c":42.68,"v":387200},{"d":"2007-04-12","o":42.55,"h":43.23,"l":42.55,"c":43.22,"v":424300},{"d":"2007-04-13","o":43.39,"h":43.75,"l":42.62,"c":43.04,"v":370100},{"d":"2007-04-16","o":43.19,"h":43.68,"l":43.04,"c":43.57,"v":310700},{"d":"2007-04-17","o":43.75,"h":43.96,"l":43.55,"c":43.96,"v":453400},{"d":"2007-04-18","o":44.81,"h":44.81,"l":43.26,"c":43.46,"v":562800},{"d":"2007-04-19","o":43.29,"h":43.48,"l":42.8,"c":43.16,"v":659800},{"d":"2007-04-20","o":43.45,"h":43.74,"l":43.17,"c":43.7,"v":345800},{"d":"2007-04-23","o":43.7,"h":44.16,"l":43.4,"c":44.08,"v":476000},{"d":"2007-04-24","o":44.08,"h":44.08,"l":39.3,"c":40.42,"v":3501700},{"d":"2007-04-25","o":42.5,"h":42.89,"l":41.1,"c":42.8,"v":1777400},{"d":"2007-04-26","o":42.43,"h":42.69,"l":42.08,"c":42.33,"v":688200},{"d":"2007-04-27","o":42.03,"h":42.5,"l":42,"c":42.39,"v":712200},{"d":"2007-04-30","o":42.27,"h":42.71,"l":42.11,"c":42.45,"v":842100},{"d":"2007-05-01","o":42.4,"h":42.7,"l":42.05,"c":42.49,"v":633700},{"d":"2007-05-02","o":42.35,"h":42.89,"l":42.09,"c":42.15,"v":747400},{"d":"2007-05-03","o":42.3,"h":43.08,"l":42.25,"c":42.58,"v":833100},{"d":"2007-05-04","o":42.75,"h":42.75,"l":42.15,"c":42.33,"v":537800},{"d":"2007-05-07","o":42.33,"h":42.55,"l":41.77,"c":42,"v":891800},{"d":"2007-05-08","o":41.9,"h":42,"l":41.12,"c":42,"v":643700},{"d":"2007-05-09","o":41.94,"h":42.64,"l":41.74,"c":42.59,"v":498500},{"d":"2007-05-10","o":42.32,"h":42.32,"l":41.22,"c":41.25,"v":660300},{"d":"2007-05-11","o":41.32,"h":41.67,"l":41.2,"c":41.67,"v":458400},{"d":"2007-05-14","o":41.5,"h":42.1,"l":41.22,"c":41.46,"v":389400},{"d":"2007-05-15","o":41.42,"h":42.19,"l":41.36,"c":41.38,"v":508900},{"d":"2007-05-16","o":41.39,"h":41.79,"l":41.1,"c":41.79,"v":509300},{"d":"2007-05-17","o":41.76,"h":42.25,"l":41.57,"c":42.02,"v":617500},{"d":"2007-05-18","o":42.2,"h":42.68,"l":42.15,"c":42.68,"v":778700},{"d":"2007-05-21","o":42.88,"h":43.28,"l":42.62,"c":42.69,"v":855700},{"d":"2007-05-22","o":42.75,"h":43.14,"l":42.65,"c":42.81,"v":590700},{"d":"2007-05-23","o":43,"h":43.15,"l":42.09,"c":42.23,"v":511300},{"d":"2007-05-24","o":42.15,"h":42.31,"l":40.47,"c":40.5,"v":925700},{"d":"2007-05-25","o":39.75,"h":40.88,"l":39.3,"c":40.77,"v":810000},{"d":"2007-05-29","o":40.72,"h":41.26,"l":40.69,"c":41.12,"v":735100},{"d":"2007-05-30","o":41,"h":41.8,"l":40.62,"c":41.8,"v":836800},{"d":"2007-05-31","o":42,"h":42,"l":40.64,"c":40.64,"v":1920400},{"d":"2007-06-01","o":40.85,"h":41.52,"l":40.85,"c":41.43,"v":955300},{"d":"2007-06-04","o":41.25,"h":41.75,"l":41.24,"c":41.71,"v":596200},{"d":"2007-06-05","o":41.36,"h":41.96,"l":41.36,"c":41.7,"v":374000},{"d":"2007-06-06","o":41.5,"h":41.68,"l":40.81,"c":41.14,"v":546700},{"d":"2007-06-07","o":40.87,"h":41.18,"l":40.02,"c":40.27,"v":866600},{"d":"2007-06-08","o":40.08,"h":40.41,"l":39.79,"c":40.2,"v":702200},{"d":"2007-06-11","o":40.05,"h":40.32,"l":39.84,"c":40.17,"v":519100},{"d":"2007-06-12","o":39.87,"h":40.06,"l":39.17,"c":39.35,"v":732300},{"d":"2007-06-13","o":39.54,"h":39.96,"l":39.43,"c":39.76,"v":968900},{"d":"2007-06-14","o":39.75,"h":40.1,"l":39.33,"c":39.7,"v":916100},{"d":"2007-06-15","o":39.95,"h":40.17,"l":39.77,"c":39.87,"v":835800},{"d":"2007-06-18","o":39.8,"h":39.8,"l":38.26,"c":38.58,"v":1639000},{"d":"2007-06-19","o":37.6,"h":38.08,"l":36.5,"c":37.42,"v":2921400},{"d":"2007-06-20","o":37.2,"h":38.1,"l":37.15,"c":37.24,"v":2211900},{"d":"2007-06-21","o":37.7,"h":38,"l":37,"c":37.69,"v":1567500},{"d":"2007-06-22","o":38.5,"h":39.53,"l":38.13,"c":38.34,"v":1931900},{"d":"2007-06-25","o":38.01,"h":38.36,"l":37.62,"c":37.72,"v":1086800},{"d":"2007-06-26","o":37.81,"h":38.2,"l":37.47,"c":37.8,"v":1073600},{"d":"2007-06-27","o":37.45,"h":38.42,"l":37.42,"c":38.32,"v":971100},{"d":"2007-06-28","o":38.91,"h":38.93,"l":38.31,"c":38.51,"v":995400},{"d":"2007-06-29","o":38.57,"h":39.1,"l":38.31,"c":38.53,"v":853800},{"d":"2007-07-02","o":38.87,"h":39.41,"l":38.42,"c":38.84,"v":647800},{"d":"2007-07-03","o":38.86,"h":39.33,"l":38.68,"c":39.23,"v":456000},{"d":"2007-07-05","o":41.16,"h":41.16,"l":40.11,"c":40.37,"v":1262200},{"d":"2007-07-06","o":40.13,"h":40.4,"l":39.88,"c":40.33,"v":793400},{"d":"2007-07-09","o":40.39,"h":40.9,"l":40.3,"c":40.8,"v":878700},{"d":"2007-07-10","o":40.8,"h":40.86,"l":40.34,"c":40.62,"v":1244800},{"d":"2007-07-11","o":40.5,"h":40.91,"l":40.5,"c":40.86,"v":1218800},{"d":"2007-07-12","o":40.92,"h":41.73,"l":40.81,"c":41.73,"v":895700},{"d":"2007-07-13","o":41.53,"h":42.64,"l":41.25,"c":42.56,"v":1155500},{"d":"2007-07-16","o":42.37,"h":42.43,"l":41.55,"c":41.7,"v":760300},{"d":"2007-07-17","o":41.8,"h":42.44,"l":41.58,"c":42.22,"v":969700},{"d":"2007-07-18","o":42.11,"h":42.53,"l":41.67,"c":42.36,"v":828300},{"d":"2007-07-19","o":42.43,"h":42.61,"l":41.94,"c":42.03,"v":575600},{"d":"2007-07-20","o":41.9,"h":42.41,"l":41.31,"c":42.11,"v":638100},{"d":"2007-07-23","o":42.21,"h":42.25,"l":41.33,"c":41.4,"v":888800},{"d":"2007-07-24","o":40.95,"h":41.27,"l":40.36,"c":40.67,"v":769100},{"d":"2007-07-25","o":40.75,"h":42.12,"l":40.61,"c":41.62,"v":1772900},{"d":"2007-07-26","o":41.7,"h":41.7,"l":40.24,"c":40.8,"v":1449200},{"d":"2007-07-27","o":40.71,"h":40.75,"l":39.72,"c":39.88,"v":1159500},{"d":"2007-07-30","o":39.75,"h":40.12,"l":39,"c":39.96,"v":1465300},{"d":"2007-07-31","o":40.2,"h":41.21,"l":39.97,"c":40.23,"v":966800},{"d":"2007-08-01","o":40.02,"h":40.66,"l":39.57,"c":40.34,"v":935500},{"d":"2007-08-02","o":40.45,"h":40.47,"l":39.57,"c":39.81,"v":821500},{"d":"2007-08-03","o":39.89,"h":39.9,"l":38.07,"c":38.07,"v":828300},{"d":"2007-08-06","o":38.35,"h":38.47,"l":37.29,"c":38.35,"v":701300},{"d":"2007-08-07","o":38.07,"h":38.24,"l":37.4,"c":37.83,"v":1404900},{"d":"2007-08-08","o":37.6,"h":39.29,"l":34.24,"c":37.15,"v":2644900},{"d":"2007-08-09","o":36.2,"h":36.3,"l":34.54,"c":35.11,"v":2257200},{"d":"2007-08-10","o":34.6,"h":38.77,"l":32.92,"c":37.71,"v":2068500},{"d":"2007-08-13","o":38,"h":39.78,"l":38,"c":38.27,"v":1253300},{"d":"2007-08-14","o":38.29,"h":38.84,"l":36.84,"c":36.91,"v":896800},{"d":"2007-08-15","o":36.75,"h":37.36,"l":35.86,"c":35.9,"v":817300},{"d":"2007-08-16","o":35.6,"h":35.88,"l":34.13,"c":35.15,"v":1118300},{"d":"2007-08-17","o":37,"h":37.5,"l":35.17,"c":35.83,"v":1076500},{"d":"2007-08-20","o":35.75,"h":37.43,"l":35.48,"c":37.09,"v":684500},{"d":"2007-08-21","o":36.76,"h":37.33,"l":36.47,"c":37.04,"v":489300},{"d":"2007-08-22","o":37.42,"h":38.23,"l":37.1,"c":37.98,"v":647500},{"d":"2007-08-23","o":37.98,"h":38.22,"l":37.6,"c":38,"v":535200},{"d":"2007-08-24","o":37.89,"h":38.78,"l":37.6,"c":38.78,"v":335400},{"d":"2007-08-27","o":38.51,"h":38.84,"l":37.97,"c":38.63,"v":547800},{"d":"2007-08-28","o":38.45,"h":38.62,"l":38.18,"c":38.2,"v":540400},{"d":"2007-08-29","o":38.51,"h":40.05,"l":38.51,"c":39.88,"v":845500},{"d":"2007-08-30","o":39.58,"h":40.02,"l":39.41,"c":39.8,"v":1001600},{"d":"2007-08-31","o":40.22,"h":41,"l":39.92,"c":40.47,"v":760500},{"d":"2007-09-04","o":40.25,"h":41.04,"l":39.94,"c":40.52,"v":503200},{"d":"2007-09-05","o":39.88,"h":40.85,"l":39.88,"c":40.61,"v":706200},{"d":"2007-09-06","o":40.65,"h":41.57,"l":40.5,"c":41.56,"v":685600},{"d":"2007-09-07","o":40.9,"h":41.01,"l":40.08,"c":40.5,"v":826300},{"d":"2007-09-10","o":40.5,"h":40.6,"l":38.04,"c":38.04,"v":1274900},{"d":"2007-09-11","o":38.27,"h":39.71,"l":38.16,"c":39.51,"v":896100},{"d":"2007-09-12","o":39.36,"h":39.61,"l":38.49,"c":38.61,"v":658500},{"d":"2007-09-13","o":38.7,"h":38.95,"l":37.41,"c":37.94,"v":1044500},{"d":"2007-09-14","o":37.65,"h":39.31,"l":37.56,"c":39.06,"v":864100},{"d":"2007-09-17","o":38.73,"h":39.78,"l":38.46,"c":39.31,"v":1180900},{"d":"2007-09-18","o":39.5,"h":41.68,"l":39.1,"c":41.25,"v":1118600},{"d":"2007-09-19","o":41.65,"h":42.93,"l":41.37,"c":41.95,"v":1198800},{"d":"2007-09-20","o":41.8,"h":42.9,"l":41.52,"c":42.6,"v":1252100},{"d":"2007-09-21","o":43.17,"h":43.18,"l":42.4,"c":42.67,"v":1256200},{"d":"2007-09-24","o":42.33,"h":42.39,"l":41.59,"c":41.82,"v":617200},{"d":"2007-09-25","o":41.23,"h":41.85,"l":40.95,"c":41.73,"v":766800},{"d":"2007-09-26","o":42.21,"h":45.4,"l":42.03,"c":45,"v":1488300},{"d":"2007-09-27","o":46.5,"h":48.84,"l":44.91,"c":45.18,"v":2098600},{"d":"2007-09-28","o":45.23,"h":45.23,"l":43.99,"c":44.2,"v":816100},{"d":"2007-10-01","o":44.2,"h":45.04,"l":43.93,"c":44.08,"v":937500},{"d":"2007-10-02","o":44.5,"h":45.22,"l":44.17,"c":44.36,"v":783200},{"d":"2007-10-03","o":44.3,"h":44.55,"l":43.82,"c":44.09,"v":643900},{"d":"2007-10-04","o":44.3,"h":44.72,"l":43.6,"c":44,"v":717100},{"d":"2007-10-05","o":44.49,"h":44.89,"l":43.85,"c":44.67,"v":696700},{"d":"2007-10-08","o":44.67,"h":44.69,"l":43.7,"c":43.84,"v":351200},{"d":"2007-10-09","o":44.07,"h":44.5,"l":43.86,"c":44.49,"v":553100},{"d":"2007-10-10","o":44.49,"h":47.24,"l":44.46,"c":47.02,"v":1343100},{"d":"2007-10-11","o":47.27,"h":48.24,"l":46.8,"c":47.67,"v":1065500},{"d":"2007-10-12","o":47.82,"h":48.25,"l":47.19,"c":47.57,"v":1504700},{"d":"2007-10-15","o":47.9,"h":48.37,"l":46.58,"c":47.03,"v":788200},{"d":"2007-10-16","o":47.03,"h":47.19,"l":45.21,"c":45.35,"v":1172000},{"d":"2007-10-17","o":46.45,"h":47.31,"l":46.05,"c":46.56,"v":869800},{"d":"2007-10-18","o":46.29,"h":46.9,"l":46.05,"c":46.57,"v":573400},{"d":"2007-10-19","o":46.49,"h":46.9,"l":46.14,"c":46.53,"v":948100},{"d":"2007-10-22","o":45.86,"h":47.68,"l":45.25,"c":47.62,"v":1471300},{"d":"2007-10-23","o":44.75,"h":46.36,"l":44.14,"c":45.7,"v":3618300},{"d":"2007-10-24","o":45.14,"h":46.33,"l":45.01,"c":46.23,"v":1540000},{"d":"2007-10-25","o":46.19,"h":46.8,"l":45.71,"c":46.65,"v":1218400},{"d":"2007-10-26","o":47.06,"h":47.12,"l":45.95,"c":46.21,"v":594700},{"d":"2007-10-29","o":46.58,"h":46.99,"l":46.3,"c":46.76,"v":561700},{"d":"2007-10-30","o":46.72,"h":47.63,"l":46.71,"c":46.83,"v":570900},{"d":"2007-10-31","o":47.15,"h":47.88,"l":46.2,"c":47.76,"v":868800},{"d":"2007-11-01","o":47.13,"h":47.16,"l":45.92,"c":46.02,"v":1210800},{"d":"2007-11-02","o":46.48,"h":47.61,"l":46.11,"c":47.5,"v":1139800},{"d":"2007-11-05","o":46.75,"h":47.42,"l":45.7,"c":46.09,"v":868500},{"d":"2007-11-06","o":46.05,"h":46.6,"l":44.95,"c":46.6,"v":747200},{"d":"2007-11-07","o":46.1,"h":46.61,"l":44.76,"c":45,"v":857300},{"d":"2007-11-08","o":44.94,"h":45.62,"l":43.78,"c":44.9,"v":1563800},{"d":"2007-11-09","o":43.98,"h":44.31,"l":43.23,"c":43.23,"v":852600},{"d":"2007-11-12","o":43.1,"h":44.58,"l":42.3,"c":42.4,"v":1058700},{"d":"2007-11-13","o":42.55,"h":43.53,"l":41.89,"c":43.02,"v":997800},{"d":"2007-11-14","o":43.16,"h":43.81,"l":42.95,"c":43.1,"v":919400},{"d":"2007-11-15","o":42.86,"h":43,"l":41.61,"c":42.06,"v":1054000},{"d":"2007-11-16","o":42.28,"h":42.48,"l":40.78,"c":42.01,"v":872500},{"d":"2007-11-19","o":41.79,"h":41.79,"l":40.08,"c":40.11,"v":618700},{"d":"2007-11-20","o":40.24,"h":41.19,"l":39.49,"c":40.35,"v":866900},{"d":"2007-11-21","o":40,"h":40.19,"l":38.75,"c":39.29,"v":664900},{"d":"2007-11-23","o":39.69,"h":40.17,"l":39.24,"c":39.85,"v":171400},{"d":"2007-11-26","o":39.77,"h":40.01,"l":38.1,"c":38.16,"v":1104000},{"d":"2007-11-27","o":38.31,"h":39.15,"l":38.06,"c":38.66,"v":963600},{"d":"2007-11-28","o":39.15,"h":41.86,"l":38.95,"c":41.69,"v":1997700},{"d":"2007-11-29","o":41.38,"h":43.31,"l":41.37,"c":42.9,"v":2134300},{"d":"2007-11-30","o":43.32,"h":44.14,"l":43.21,"c":44.14,"v":1278000},{"d":"2007-12-03","o":44.32,"h":45.11,"l":43.62,"c":44.85,"v":1856600},{"d":"2007-12-04","o":44.41,"h":45.09,"l":44.09,"c":44.72,"v":1269900},{"d":"2007-12-05","o":45.22,"h":45.24,"l":43.1,"c":43.69,"v":1308300},{"d":"2007-12-06","o":43.54,"h":44.34,"l":43.24,"c":43.9,"v":1212600},{"d":"2007-12-07","o":44.07,"h":44.41,"l":43.52,"c":44.1,"v":556700},{"d":"2007-12-10","o":44.31,"h":44.69,"l":43.15,"c":44.25,"v":661900},{"d":"2007-12-11","o":44.4,"h":44.41,"l":42.94,"c":43,"v":592500},{"d":"2007-12-12","o":43.69,"h":44.32,"l":42.25,"c":42.9,"v":685600},{"d":"2007-12-13","o":42.54,"h":43.12,"l":42.17,"c":42.84,"v":615500},{"d":"2007-12-14","o":41.84,"h":42.58,"l":41.68,"c":42.01,"v":605300},{"d":"2007-12-17","o":41.83,"h":41.88,"l":40.9,"c":40.94,"v":636400},{"d":"2007-12-18","o":41.28,"h":41.46,"l":40.2,"c":40.78,"v":718900},{"d":"2007-12-19","o":40.63,"h":41.18,"l":40.43,"c":40.76,"v":407100},{"d":"2007-12-20","o":40.98,"h":41.23,"l":40.39,"c":40.97,"v":479300},{"d":"2007-12-21","o":41.68,"h":42.68,"l":41.67,"c":42.3,"v":722800},{"d":"2007-12-24","o":42.28,"h":43.06,"l":41.91,"c":42.97,"v":169300},{"d":"2007-12-26","o":42.7,"h":42.74,"l":42.02,"c":42.45,"v":234800},{"d":"2007-12-27","o":42.4,"h":42.48,"l":41.29,"c":41.58,"v":447800},{"d":"2007-12-28","o":42.07,"h":43.46,"l":41.63,"c":42.09,"v":628800},{"d":"2007-12-31","o":42.12,"h":42.22,"l":41.23,"c":41.25,"v":426100},{"d":"2008-01-02","o":41.14,"h":41.15,"l":40.58,"c":40.78,"v":444600},{"d":"2008-01-03","o":40.7,"h":40.83,"l":39.98,"c":40.31,"v":809900},{"d":"2008-01-04","o":39.85,"h":40.35,"l":39.56,"c":39.64,"v":780500},{"d":"2008-01-07","o":39.62,"h":40.83,"l":39.28,"c":39.75,"v":841800},{"d":"2008-01-08","o":39.97,"h":40.06,"l":38.38,"c":38.61,"v":864800},{"d":"2008-01-09","o":38.49,"h":38.6,"l":36.41,"c":37.4,"v":1331000},{"d":"2008-01-10","o":37.08,"h":38.49,"l":36.59,"c":38.04,"v":1033700},{"d":"2008-01-11","o":37.79,"h":38,"l":37,"c":37.35,"v":610500},{"d":"2008-01-14","o":37.65,"h":37.98,"l":37.34,"c":37.74,"v":847500},{"d":"2008-01-15","o":37.24,"h":37.59,"l":36.63,"c":37.02,"v":852900},{"d":"2008-01-16","o":36.68,"h":36.82,"l":35.94,"c":35.96,"v":1209200},{"d":"2008-01-17","o":36.03,"h":36.15,"l":33.7,"c":34.5,"v":1771200},{"d":"2008-01-18","o":34.68,"h":34.83,"l":33.59,"c":34.12,"v":1316700},{"d":"2008-01-22","o":32.75,"h":34.7,"l":31.99,"c":34.22,"v":1007200},{"d":"2008-01-23","o":33.45,"h":34.06,"l":32.38,"c":33.82,"v":1226400},{"d":"2008-01-24","o":33.97,"h":34.53,"l":33.51,"c":34.15,"v":2867800},{"d":"2008-01-25","o":34.65,"h":37.78,"l":34.65,"c":37.3,"v":2194500},{"d":"2008-01-28","o":37,"h":39.28,"l":36.82,"c":39.09,"v":2328900},{"d":"2008-01-29","o":36.47,"h":36.99,"l":33.73,"c":35.36,"v":5084200},{"d":"2008-01-30","o":36.77,"h":36.94,"l":35.54,"c":35.6,"v":2213700},{"d":"2008-01-31","o":35.14,"h":36.89,"l":34.8,"c":36.25,"v":1289800},{"d":"2008-02-01","o":36.18,"h":37.49,"l":36,"c":37.38,"v":1059500},{"d":"2008-02-04","o":37.37,"h":39,"l":36.85,"c":38.3,"v":1975800},{"d":"2008-02-05","o":38.74,"h":38.74,"l":36.86,"c":37.1,"v":1365500},{"d":"2008-02-06","o":38.2,"h":38.2,"l":37,"c":37.51,"v":1144400},{"d":"2008-02-07","o":37.55,"h":38.11,"l":36.71,"c":38.04,"v":1328600},{"d":"2008-02-08","o":37.97,"h":38.16,"l":37.59,"c":38.06,"v":1301700},{"d":"2008-02-11","o":37.95,"h":38.4,"l":37.29,"c":38.17,"v":832600},{"d":"2008-02-12","o":38.44,"h":40.51,"l":38.44,"c":39.74,"v":1793600},{"d":"2008-02-13","o":40.15,"h":40.15,"l":39.64,"c":39.88,"v":1059000},{"d":"2008-02-14","o":39.75,"h":40.26,"l":39.15,"c":39.37,"v":667400},{"d":"2008-02-15","o":39.08,"h":39.67,"l":38.65,"c":39.56,"v":668500},{"d":"2008-02-19","o":40.2,"h":40.57,"l":39.72,"c":39.93,"v":644400},{"d":"2008-02-20","o":39.66,"h":40.24,"l":39.02,"c":40.15,"v":821100},{"d":"2008-02-21","o":40.4,"h":40.44,"l":39.11,"c":39.25,"v":479200},{"d":"2008-02-22","o":39.29,"h":39.44,"l":37.79,"c":38.2,"v":1584000},{"d":"2008-02-25","o":38.3,"h":40.35,"l":38.11,"c":40.21,"v":729600},{"d":"2008-02-26","o":40.12,"h":40.43,"l":39.46,"c":40.25,"v":786300},{"d":"2008-02-27","o":39.77,"h":40.6,"l":39.56,"c":39.81,"v":558500},{"d":"2008-02-28","o":39.68,"h":40.15,"l":38.78,"c":39.3,"v":463300},{"d":"2008-02-29","o":38.96,"h":39.18,"l":37.75,"c":37.94,"v":782000},{"d":"2008-03-03","o":37.63,"h":37.84,"l":36.88,"c":37.5,"v":791500},{"d":"2008-03-04","o":36.9,"h":37.45,"l":36.21,"c":37.04,"v":661600},{"d":"2008-03-05","o":37.06,"h":37.6,"l":36.79,"c":37.32,"v":466000},{"d":"2008-03-06","o":37.08,"h":37.56,"l":36.5,"c":36.54,"v":502600},{"d":"2008-03-07","o":36.43,"h":36.77,"l":35.35,"c":35.56,"v":633800},{"d":"2008-03-10","o":35.56,"h":35.96,"l":35.14,"c":35.27,"v":833900},{"d":"2008-03-11","o":36.03,"h":37.07,"l":36.01,"c":37.07,"v":1187500},{"d":"2008-03-12","o":37.07,"h":37.83,"l":36.77,"c":37.1,"v":456300},{"d":"2008-03-13","o":36.61,"h":37.25,"l":35.68,"c":36.98,"v":607600},{"d":"2008-03-14","o":37.21,"h":37.21,"l":34.96,"c":35.34,"v":884000},{"d":"2008-03-17","o":34.52,"h":35.45,"l":34.09,"c":34.84,"v":1148500},{"d":"2008-03-18","o":35.35,"h":36.43,"l":35.11,"c":36.39,"v":532300},{"d":"2008-03-19","o":36.62,"h":37.06,"l":34.64,"c":34.64,"v":1099000},{"d":"2008-03-20","o":34.6,"h":34.92,"l":34.12,"c":34.32,"v":1219300},{"d":"2008-03-24","o":34.26,"h":35.64,"l":34.1,"c":34.98,"v":1257700},{"d":"2008-03-25","o":34.92,"h":35.88,"l":34.41,"c":35.78,"v":1675500},{"d":"2008-03-26","o":35.39,"h":35.98,"l":35.2,"c":35.81,"v":645100},{"d":"2008-03-27","o":35.88,"h":36.58,"l":35.45,"c":36.03,"v":677400},{"d":"2008-03-28","o":35.97,"h":36.28,"l":35.21,"c":35.35,"v":426200},{"d":"2008-03-31","o":35.53,"h":36.7,"l":35.49,"c":36.52,"v":1043800},{"d":"2008-04-01","o":37.14,"h":37.14,"l":36.35,"c":36.99,"v":1050200},{"d":"2008-04-02","o":36.82,"h":37.69,"l":36.65,"c":37,"v":873300},{"d":"2008-04-03","o":36.82,"h":37.23,"l":36.19,"c":36.31,"v":915000},{"d":"2008-04-04","o":36.24,"h":36.6,"l":35.54,"c":35.79,"v":1267400},{"d":"2008-04-07","o":36.07,"h":36.69,"l":35.44,"c":35.7,"v":1458500},{"d":"2008-04-08","o":35.52,"h":36.35,"l":35.44,"c":36.25,"v":513600},{"d":"2008-04-09","o":36.25,"h":36.41,"l":35.41,"c":35.59,"v":317900},{"d":"2008-04-10","o":35.52,"h":35.71,"l":35.03,"c":35.25,"v":561300},{"d":"2008-04-11","o":34.82,"h":35.41,"l":34.73,"c":34.93,"v":551800},{"d":"2008-04-14","o":35.09,"h":35.56,"l":34.9,"c":35.14,"v":521300},{"d":"2008-04-15","o":35.28,"h":35.88,"l":35.2,"c":35.65,"v":736500},{"d":"2008-04-16","o":35.88,"h":37.07,"l":35.88,"c":37.03,"v":671400},{"d":"2008-04-17","o":36.81,"h":37.16,"l":36.47,"c":36.9,"v":798600},{"d":"2008-04-18","o":37.37,"h":38.05,"l":37.36,"c":37.75,"v":625300},{"d":"2008-04-21","o":38.75,"h":39.44,"l":38.44,"c":39,"v":1393200},{"d":"2008-04-22","o":39.19,"h":39.19,"l":37.3,"c":37.63,"v":1623100},{"d":"2008-04-23","o":37.81,"h":38.87,"l":37.66,"c":38.37,"v":1178200},{"d":"2008-04-24","o":38.3,"h":38.53,"l":37.11,"c":38.21,"v":999200},{"d":"2008-04-25","o":38.17,"h":38.58,"l":37.86,"c":38.36,"v":664300},{"d":"2008-04-28","o":38.19,"h":38.29,"l":37.7,"c":38.11,"v":461600},{"d":"2008-04-29","o":37.98,"h":38.09,"l":37.07,"c":37.4,"v":447800},{"d":"2008-04-30","o":37.41,"h":38.06,"l":37.3,"c":37.41,"v":547600},{"d":"2008-05-01","o":37.4,"h":37.97,"l":36.61,"c":37.76,"v":553100},{"d":"2008-05-02","o":37.91,"h":38.2,"l":37.46,"c":37.75,"v":417300},{"d":"2008-05-05","o":37.51,"h":38.33,"l":37.51,"c":38.33,"v":601500},{"d":"2008-05-06","o":38.31,"h":38.59,"l":38.02,"c":38.25,"v":423800},{"d":"2008-05-07","o":37.66,"h":39.14,"l":37.65,"c":38.48,"v":1043600},{"d":"2008-05-08","o":38.74,"h":39.66,"l":38.35,"c":39.66,"v":785700},{"d":"2008-05-09","o":39.3,"h":40,"l":38.54,"c":39.83,"v":1662100},{"d":"2008-05-12","o":41.75,"h":41.75,"l":40.31,"c":41.6,"v":1244900},{"d":"2008-05-13","o":41.87,"h":42.62,"l":41.82,"c":42.59,"v":1198300},{"d":"2008-05-14","o":42.54,"h":44.35,"l":42.49,"c":43.9,"v":1962000},{"d":"2008-05-15","o":44.03,"h":44.34,"l":43.44,"c":44.3,"v":687700},{"d":"2008-05-16","o":43.85,"h":43.94,"l":42.75,"c":43.52,"v":1642700},{"d":"2008-05-19","o":43.59,"h":43.59,"l":42.69,"c":42.99,"v":1051600},{"d":"2008-05-20","o":42.86,"h":43,"l":42.23,"c":42.74,"v":679500},{"d":"2008-05-21","o":43.32,"h":44.04,"l":42.61,"c":42.73,"v":1068100},{"d":"2008-05-22","o":42.92,"h":43.94,"l":42.86,"c":43.69,"v":616500},{"d":"2008-05-23","o":43.63,"h":43.63,"l":42.42,"c":42.91,"v":423500},{"d":"2008-05-27","o":42.89,"h":43.05,"l":42.28,"c":43,"v":353400},{"d":"2008-05-28","o":43.21,"h":43.86,"l":42.82,"c":43.8,"v":366000},{"d":"2008-05-29","o":43.9,"h":44.94,"l":43.8,"c":44.4,"v":737300},{"d":"2008-05-30","o":44.57,"h":44.64,"l":44.12,"c":44.47,"v":530600},{"d":"2008-06-02","o":44.2,"h":44.47,"l":43.44,"c":43.56,"v":475700},{"d":"2008-06-03","o":43.5,"h":44,"l":43.11,"c":43.57,"v":737700},{"d":"2008-06-04","o":43.53,"h":44.85,"l":43.41,"c":44.58,"v":657000},{"d":"2008-06-05","o":44.6,"h":45.9,"l":44.56,"c":45.79,"v":953000},{"d":"2008-06-06","o":45.36,"h":45.81,"l":44.3,"c":44.34,"v":967000},{"d":"2008-06-09","o":44.76,"h":44.92,"l":43.51,"c":43.8,"v":658200},{"d":"2008-06-10","o":43.23,"h":43.41,"l":42.59,"c":42.97,"v":614500},{"d":"2008-06-11","o":42.77,"h":43.51,"l":42.56,"c":42.58,"v":484200},{"d":"2008-06-12","o":42.94,"h":43.91,"l":42.9,"c":43.38,"v":628400},{"d":"2008-06-13","o":43.78,"h":44.53,"l":43.58,"c":44.47,"v":383400},{"d":"2008-06-16","o":44.35,"h":44.84,"l":44.28,"c":44.4,"v":585500},{"d":"2008-06-17","o":44.61,"h":44.69,"l":43.76,"c":44.49,"v":423900},{"d":"2008-06-18","o":44.18,"h":44.64,"l":43.55,"c":44.12,"v":564000},{"d":"2008-06-19","o":44,"h":44.71,"l":43.76,"c":44.38,"v":197800},{"d":"2008-06-20","o":44.08,"h":44.34,"l":43.1,"c":43.37,"v":669900},{"d":"2008-06-23","o":43.66,"h":44.57,"l":43.58,"c":44.34,"v":913200},{"d":"2008-06-24","o":44.22,"h":44.54,"l":42.79,"c":42.83,"v":766200},{"d":"2008-06-25","o":42.9,"h":44.31,"l":42.61,"c":44.11,"v":1265700},{"d":"2008-06-26","o":43.41,"h":43.51,"l":41.61,"c":41.72,"v":1036100},{"d":"2008-06-27","o":41.56,"h":42.1,"l":40.88,"c":40.98,"v":1270400},{"d":"2008-06-30","o":40.28,"h":41,"l":39.8,"c":39.91,"v":1083200},{"d":"2008-07-01","o":39.4,"h":40.16,"l":38.83,"c":39.95,"v":1086800},{"d":"2008-07-02","o":39.9,"h":40.55,"l":38.83,"c":38.83,"v":1148900},{"d":"2008-07-03","o":38.69,"h":39.13,"l":38,"c":38.72,"v":339600},{"d":"2008-07-07","o":39.02,"h":39.4,"l":38,"c":38.28,"v":688500},{"d":"2008-07-08","o":38.24,"h":38.77,"l":37.37,"c":38.71,"v":937900},{"d":"2008-07-09","o":38.95,"h":39.4,"l":38.37,"c":38.65,"v":745700},{"d":"2008-07-10","o":38.71,"h":42.45,"l":38.66,"c":38.97,"v":1464400},{"d":"2008-07-11","o":38.74,"h":39.7,"l":38.25,"c":38.82,"v":941500},{"d":"2008-07-14","o":39.06,"h":39.43,"l":38.51,"c":38.71,"v":844000},{"d":"2008-07-15","o":39.22,"h":40.2,"l":38.09,"c":39.41,"v":825100},{"d":"2008-07-16","o":39.35,"h":39.35,"l":37.85,"c":38.95,"v":1016900},{"d":"2008-07-17","o":39.22,"h":39.53,"l":38.93,"c":39.2,"v":694000},{"d":"2008-07-18","o":39.36,"h":39.81,"l":38.26,"c":38.8,"v":1095000},{"d":"2008-07-21","o":37.58,"h":38.42,"l":35.71,"c":38.38,"v":1901900},{"d":"2008-07-22","o":37.93,"h":38.05,"l":36.59,"c":36.85,"v":1481200},{"d":"2008-07-23","o":36.67,"h":37.21,"l":36.12,"c":36.75,"v":1468500},{"d":"2008-07-24","o":36.73,"h":37.05,"l":35.94,"c":36.05,"v":676900},{"d":"2008-07-25","o":36.18,"h":36.68,"l":35.8,"c":36.6,"v":801300},{"d":"2008-07-28","o":36.46,"h":36.81,"l":35.96,"c":36.59,"v":703000},{"d":"2008-07-29","o":36.61,"h":37.7,"l":36.48,"c":37.59,"v":889200},{"d":"2008-07-30","o":37.89,"h":38.9,"l":37.74,"c":38.82,"v":785000},{"d":"2008-07-31","o":38.61,"h":39.15,"l":38.45,"c":38.93,"v":914000},{"d":"2008-08-01","o":38.73,"h":39.17,"l":38.38,"c":38.41,"v":794400},{"d":"2008-08-04","o":38.49,"h":38.64,"l":37.68,"c":37.7,"v":813600},{"d":"2008-08-05","o":38,"h":39.76,"l":37.82,"c":39.69,"v":967000},{"d":"2008-08-06","o":39.58,"h":40.32,"l":39.15,"c":39.88,"v":629200},{"d":"2008-08-07","o":39.71,"h":39.94,"l":38.87,"c":39.22,"v":465900},{"d":"2008-08-08","o":38.84,"h":40.35,"l":38.84,"c":40.26,"v":401400},{"d":"2008-08-11","o":40.41,"h":40.97,"l":39.63,"c":40.85,"v":573600},{"d":"2008-08-12","o":40.87,"h":41,"l":40.27,"c":40.58,"v":458100},{"d":"2008-08-13","o":40.5,"h":40.93,"l":40.07,"c":40.8,"v":593900},{"d":"2008-08-14","o":40.68,"h":41.02,"l":40.27,"c":40.93,"v":638500},{"d":"2008-08-15","o":40.82,"h":40.99,"l":40.19,"c":40.56,"v":353000},{"d":"2008-08-18","o":40.7,"h":41.34,"l":40.29,"c":40.41,"v":495200},{"d":"2008-08-19","o":40.28,"h":40.28,"l":38.51,"c":38.87,"v":750500},{"d":"2008-08-20","o":39.06,"h":39.66,"l":38.79,"c":39.04,"v":447000},{"d":"2008-08-21","o":38.98,"h":39.21,"l":38.67,"c":39.02,"v":299700},{"d":"2008-08-22","o":39.23,"h":40.05,"l":39.23,"c":40,"v":294500},{"d":"2008-08-25","o":39.85,"h":39.85,"l":38.66,"c":39.11,"v":300400},{"d":"2008-08-26","o":39.19,"h":39.44,"l":38.82,"c":39.44,"v":336800},{"d":"2008-08-27","o":39.37,"h":40,"l":39.26,"c":39.74,"v":758400},{"d":"2008-08-28","o":40.01,"h":40.83,"l":40.01,"c":40.8,"v":483400},{"d":"2008-08-29","o":40.67,"h":40.79,"l":39.74,"c":39.74,"v":351700},{"d":"2008-09-02","o":39.83,"h":40.63,"l":38.96,"c":39.1,"v":602600},{"d":"2008-09-03","o":39,"h":39.45,"l":37.93,"c":38.47,"v":661500},{"d":"2008-09-04","o":38.19,"h":38.19,"l":36.94,"c":37.19,"v":909700},{"d":"2008-09-05","o":36.9,"h":37.19,"l":35.99,"c":37.01,"v":873400},{"d":"2008-09-08","o":37.64,"h":38.16,"l":37.1,"c":37.34,"v":669300},{"d":"2008-09-09","o":37.09,"h":37.36,"l":33.79,"c":34.07,"v":1846100},{"d":"2008-09-10","o":34.2,"h":34.61,"l":33.75,"c":34.38,"v":1616100},{"d":"2008-09-11","o":35.82,"h":35.95,"l":34.74,"c":35.44,"v":2194100},{"d":"2008-09-12","o":35.18,"h":36.11,"l":35.06,"c":36.03,"v":763500},{"d":"2008-09-15","o":34.66,"h":36.12,"l":34.33,"c":34.49,"v":776000},{"d":"2008-09-16","o":34.01,"h":36.03,"l":33.35,"c":35.91,"v":1289800},{"d":"2008-09-17","o":35.34,"h":35.73,"l":33.34,"c":33.34,"v":1072300},{"d":"2008-09-18","o":33.75,"h":34.26,"l":32.02,"c":32.9,"v":1518600},{"d":"2008-09-19","o":34.82,"h":36.3,"l":34.48,"c":36.15,"v":2029500},{"d":"2008-09-22","o":36.15,"h":36.3,"l":34.29,"c":34.46,"v":666600},{"d":"2008-09-23","o":34.5,"h":34.83,"l":33.79,"c":34.09,"v":725900},{"d":"2008-09-24","o":34.28,"h":35.34,"l":33.72,"c":34.81,"v":962500},{"d":"2008-09-25","o":35.04,"h":35.47,"l":34.56,"c":35.2,"v":750900},{"d":"2008-09-26","o":34.61,"h":34.88,"l":33.76,"c":34.3,"v":528700},{"d":"2008-09-29","o":33.69,"h":33.7,"l":29.73,"c":29.92,"v":1304100},{"d":"2008-09-30","o":30.55,"h":31.47,"l":29.71,"c":30.84,"v":1131800},{"d":"2008-10-01","o":30.6,"h":30.88,"l":29.79,"c":30,"v":836200},{"d":"2008-10-02","o":30.9,"h":30.9,"l":27.92,"c":28.26,"v":1325000},{"d":"2008-10-03","o":28.73,"h":29.72,"l":27.95,"c":28.11,"v":820900},{"d":"2008-10-06","o":27.25,"h":27.57,"l":24.23,"c":26.43,"v":1617400},{"d":"2008-10-07","o":26.63,"h":26.76,"l":23.95,"c":23.95,"v":1315000},{"d":"2008-10-08","o":23.6,"h":26.53,"l":23,"c":25.04,"v":2175700},{"d":"2008-10-09","o":25.24,"h":26.31,"l":23.3,"c":23.4,"v":1562200},{"d":"2008-10-10","o":23.9,"h":25.27,"l":20.99,"c":22.51,"v":1922000},{"d":"2008-10-13","o":23.61,"h":25.82,"l":23.48,"c":25.82,"v":1204000},{"d":"2008-10-14","o":26.54,"h":27.82,"l":24.67,"c":25.48,"v":1130200},{"d":"2008-10-15","o":25.48,"h":25.48,"l":22.74,"c":22.77,"v":848400},{"d":"2008-10-16","o":22.91,"h":24.3,"l":21.51,"c":24.21,"v":758200},{"d":"2008-10-17","o":23.29,"h":24.79,"l":23.13,"c":23.47,"v":1031300},{"d":"2008-10-20","o":23.59,"h":24.72,"l":23.59,"c":24.72,"v":622100},{"d":"2008-10-21","o":24.21,"h":24.32,"l":22.72,"c":23.25,"v":904900},{"d":"2008-10-22","o":22.51,"h":23.01,"l":21.5,"c":21.9,"v":1314500},{"d":"2008-10-23","o":22.14,"h":22.87,"l":20.96,"c":21.65,"v":1302800},{"d":"2008-10-24","o":20.11,"h":21.79,"l":20.11,"c":20.92,"v":1010300},{"d":"2008-10-27","o":20,"h":20.61,"l":19.06,"c":19.06,"v":1268400},{"d":"2008-10-28","o":19.6,"h":20.87,"l":18.97,"c":20.69,"v":1953200},{"d":"2008-10-29","o":20.6,"h":22.43,"l":20.52,"c":21.9,"v":1481000},{"d":"2008-10-30","o":22.52,"h":23.66,"l":22.04,"c":23.58,"v":1001300},{"d":"2008-10-31","o":23.41,"h":24.69,"l":22.75,"c":24.35,"v":900600},{"d":"2008-11-03","o":24.28,"h":25.88,"l":24.1,"c":24.92,"v":990900},{"d":"2008-11-04","o":25.46,"h":26.18,"l":24.95,"c":26.13,"v":623900},{"d":"2008-11-05","o":25.85,"h":26.28,"l":24.37,"c":24.42,"v":637300},{"d":"2008-11-06","o":24.26,"h":24.76,"l":23.87,"c":23.92,"v":879800},{"d":"2008-11-07","o":24.02,"h":25.08,"l":23.97,"c":24.74,"v":523300},{"d":"2008-11-10","o":25.33,"h":25.53,"l":24.13,"c":24.48,"v":621600},{"d":"2008-11-11","o":24.2,"h":24.81,"l":23.24,"c":23.62,"v":980400},{"d":"2008-11-12","o":22.88,"h":23.28,"l":21.68,"c":21.68,"v":738100},{"d":"2008-11-13","o":21.91,"h":24.36,"l":21.18,"c":24.36,"v":972000},{"d":"2008-11-14","o":24.01,"h":24.31,"l":22.49,"c":22.6,"v":524800},{"d":"2008-11-17","o":22.41,"h":23.51,"l":22.25,"c":22.52,"v":637300},{"d":"2008-11-18","o":21.61,"h":22.22,"l":20.19,"c":21.04,"v":1337700},{"d":"2008-11-19","o":20.98,"h":21.56,"l":18.86,"c":18.88,"v":1040800},{"d":"2008-11-20","o":18.53,"h":18.76,"l":16.37,"c":16.46,"v":1384000},{"d":"2008-11-21","o":16.91,"h":18.32,"l":16.16,"c":18.29,"v":1181000},{"d":"2008-11-24","o":18.51,"h":19.77,"l":18.32,"c":19.22,"v":1311700},{"d":"2008-11-25","o":19.38,"h":19.55,"l":17.85,"c":18.38,"v":1631700},{"d":"2008-11-26","o":18.13,"h":19.79,"l":18,"c":19.74,"v":1079500},{"d":"2008-11-28","o":20.04,"h":20.49,"l":19.69,"c":20.33,"v":471700},{"d":"2008-12-01","o":19.98,"h":19.98,"l":17.4,"c":17.45,"v":862900},{"d":"2008-12-02","o":17.77,"h":18.53,"l":17.66,"c":18.51,"v":649800},{"d":"2008-12-03","o":18.01,"h":19.3,"l":17.61,"c":19.18,"v":750900},{"d":"2008-12-04","o":18.71,"h":19.1,"l":17.43,"c":17.88,"v":663000},{"d":"2008-12-05","o":17.74,"h":18.46,"l":16.75,"c":18.41,"v":724700},{"d":"2008-12-08","o":19.11,"h":20.42,"l":18.95,"c":20.2,"v":834400},{"d":"2008-12-09","o":19.9,"h":21.07,"l":19.85,"c":20,"v":643500},{"d":"2008-12-10","o":20.19,"h":21.32,"l":20.13,"c":20.97,"v":585300},{"d":"2008-12-11","o":20.91,"h":21.5,"l":19.2,"c":19.43,"v":561100},{"d":"2008-12-12","o":19.09,"h":20.62,"l":18.65,"c":20.28,"v":660800},{"d":"2008-12-15","o":20.43,"h":20.78,"l":18.67,"c":18.94,"v":896000},{"d":"2008-12-16","o":19.2,"h":20.23,"l":19.2,"c":19.69,"v":1355400},{"d":"2008-12-17","o":19.33,"h":19.62,"l":18.97,"c":19.34,"v":1429600},{"d":"2008-12-18","o":19.51,"h":19.51,"l":17.85,"c":18.35,"v":1875600},{"d":"2008-12-19","o":18.26,"h":19.63,"l":17.93,"c":19.28,"v":2404000},{"d":"2008-12-22","o":19.45,"h":19.73,"l":18.98,"c":19.63,"v":1495000},{"d":"2008-12-23","o":19.95,"h":20.13,"l":19.17,"c":19.45,"v":908700},{"d":"2008-12-24","o":19.48,"h":19.48,"l":18.96,"c":19.25,"v":240200},{"d":"2008-12-26","o":19.41,"h":19.74,"l":19.14,"c":19.7,"v":238500},{"d":"2008-12-29","o":19.64,"h":19.68,"l":18.97,"c":19.37,"v":458700},{"d":"2008-12-30","o":19.5,"h":20.95,"l":19.45,"c":20.67,"v":666100},{"d":"2008-12-31","o":21,"h":22.5,"l":20.71,"c":22.3,"v":1122000},{"d":"2009-01-02","o":22.24,"h":23.18,"l":21.76,"c":23.1,"v":687100},{"d":"2009-01-05","o":22.92,"h":23.28,"l":22.53,"c":23,"v":898900},{"d":"2009-01-06","o":23.28,"h":24.56,"l":23.1,"c":24.13,"v":886900},{"d":"2009-01-07","o":23.94,"h":24.08,"l":23.22,"c":23.39,"v":563800},{"d":"2009-01-08","o":23.28,"h":24.14,"l":23.21,"c":23.99,"v":621200},{"d":"2009-01-09","o":23.89,"h":23.99,"l":22.56,"c":23.14,"v":494300},{"d":"2009-01-12","o":22.99,"h":23.22,"l":22.02,"c":22.31,"v":465600},{"d":"2009-01-13","o":21.79,"h":22.78,"l":21.79,"c":22.4,"v":495400},{"d":"2009-01-14","o":21.9,"h":22.27,"l":21.46,"c":21.99,"v":790700},{"d":"2009-01-15","o":21.94,"h":22.95,"l":21.27,"c":22.74,"v":674500},{"d":"2009-01-16","o":23.25,"h":23.4,"l":22.05,"c":22.63,"v":632200},{"d":"2009-01-20","o":22.16,"h":22.6,"l":21.08,"c":21.14,"v":868300},{"d":"2009-01-21","o":21.48,"h":22.38,"l":21.22,"c":22.35,"v":739800},{"d":"2009-01-22","o":21.98,"h":22.49,"l":21.42,"c":22.06,"v":710900},{"d":"2009-01-23","o":21.42,"h":22.75,"l":21.05,"c":22.41,"v":545900},{"d":"2009-01-26","o":22.37,"h":23.63,"l":22.24,"c":22.5,"v":1103100},{"d":"2009-01-27","o":21.51,"h":22.82,"l":20.32,"c":21.26,"v":1592400},{"d":"2009-01-28","o":22.06,"h":23.21,"l":21.59,"c":23,"v":1239100},{"d":"2009-01-29","o":22.55,"h":23.11,"l":22.03,"c":22.5,"v":1301900},{"d":"2009-01-30","o":22.78,"h":23.1,"l":21.94,"c":22.25,"v":968800},{"d":"2009-02-02","o":21.87,"h":22.91,"l":21.66,"c":21.98,"v":978600},{"d":"2009-02-03","o":22.15,"h":22.96,"l":21.99,"c":22.77,"v":931100},{"d":"2009-02-04","o":22.92,"h":23.74,"l":22.77,"c":23.19,"v":889700},{"d":"2009-02-05","o":23.06,"h":24.25,"l":22.92,"c":23.9,"v":749500},{"d":"2009-02-06","o":24.03,"h":24.77,"l":23.89,"c":24.46,"v":940600},{"d":"2009-02-09","o":24.32,"h":24.96,"l":23.96,"c":24.37,"v":625600},{"d":"2009-02-10","o":24.05,"h":24.62,"l":22.99,"c":23.13,"v":816300},{"d":"2009-02-11","o":23.29,"h":23.84,"l":22.71,"c":23.27,"v":594600},{"d":"2009-02-12","o":22.8,"h":23.61,"l":22.39,"c":23.54,"v":951300},{"d":"2009-02-13","o":23.67,"h":24.04,"l":22.94,"c":22.95,"v":1062400},{"d":"2009-02-17","o":22.79,"h":22.79,"l":21.43,"c":21.53,"v":1489500},{"d":"2009-02-18","o":21.75,"h":21.79,"l":20.87,"c":21,"v":1149600},{"d":"2009-02-19","o":21.55,"h":21.55,"l":20.59,"c":20.69,"v":720300},{"d":"2009-02-20","o":20.23,"h":20.49,"l":19.51,"c":20.2,"v":1982600},{"d":"2009-02-23","o":20.35,"h":20.65,"l":18.6,"c":18.77,"v":1155700},{"d":"2009-02-24","o":19,"h":20.03,"l":18.72,"c":19.92,"v":1570200},{"d":"2009-02-25","o":19.78,"h":19.83,"l":18.87,"c":19.12,"v":731700},{"d":"2009-02-26","o":19.39,"h":19.87,"l":18.67,"c":18.74,"v":745300},{"d":"2009-02-27","o":18.28,"h":19.77,"l":18.18,"c":19.35,"v":1930700},{"d":"2009-03-02","o":18.85,"h":19.26,"l":18.22,"c":18.31,"v":1581900},{"d":"2009-03-03","o":18.7,"h":19,"l":17.18,"c":17.45,"v":3037200},{"d":"2009-03-04","o":18.34,"h":18.34,"l":17.11,"c":17.2,"v":2985600},{"d":"2009-03-05","o":16.85,"h":17.17,"l":15.66,"c":15.81,"v":1812200},{"d":"2009-03-06","o":16.04,"h":16.35,"l":15.54,"c":16.17,"v":1164900},{"d":"2009-03-09","o":15.92,"h":16.56,"l":15.92,"c":16.09,"v":1150700},{"d":"2009-03-10","o":16.47,"h":17.21,"l":16.36,"c":17.14,"v":1148000},{"d":"2009-03-11","o":17.24,"h":17.78,"l":16.76,"c":17.61,"v":1052000},{"d":"2009-03-12","o":17.52,"h":18.17,"l":17.19,"c":18,"v":1573500},{"d":"2009-03-13","o":18.12,"h":18.34,"l":17.79,"c":18.21,"v":960100},{"d":"2009-03-16","o":18.4,"h":18.98,"l":18.18,"c":18.25,"v":893100},{"d":"2009-03-17","o":18.29,"h":19.46,"l":18.14,"c":19.46,"v":1133600},{"d":"2009-03-18","o":19.4,"h":20.51,"l":19.02,"c":20.39,"v":1456900},{"d":"2009-03-19","o":20.67,"h":20.86,"l":19.93,"c":20.42,"v":1241200},{"d":"2009-03-20","o":20.51,"h":20.76,"l":19.81,"c":20.08,"v":955600},{"d":"2009-03-23","o":20.34,"h":21.98,"l":20.34,"c":21.98,"v":869800},{"d":"2009-03-24","o":21.63,"h":22.47,"l":21.56,"c":21.96,"v":967700},{"d":"2009-03-25","o":22.13,"h":22.71,"l":21.06,"c":21.94,"v":967700},{"d":"2009-03-26","o":22.24,"h":22.69,"l":22.11,"c":22.65,"v":1160600},{"d":"2009-03-27","o":22.33,"h":22.43,"l":21.62,"c":21.82,"v":865100},{"d":"2009-03-30","o":20.93,"h":21.41,"l":20.65,"c":21.34,"v":635900},{"d":"2009-03-31","o":21.66,"h":22.15,"l":21.38,"c":21.77,"v":908600},{"d":"2009-04-01","o":21.29,"h":22.63,"l":20.99,"c":22.45,"v":855600},{"d":"2009-04-02","o":23.4,"h":24.37,"l":23.03,"c":23.95,"v":1289700},{"d":"2009-04-03","o":23.9,"h":24.89,"l":23.72,"c":24.87,"v":1088100},{"d":"2009-04-06","o":24.52,"h":24.83,"l":24.23,"c":24.74,"v":1069700},{"d":"2009-04-07","o":24.19,"h":24.48,"l":23.7,"c":23.76,"v":601900},{"d":"2009-04-08","o":23.93,"h":24.78,"l":23.57,"c":24.64,"v":659700},{"d":"2009-04-09","o":25.4,"h":26.04,"l":25.34,"c":25.81,"v":937600},{"d":"2009-04-13","o":25.86,"h":26.07,"l":25.16,"c":25.94,"v":407500},{"d":"2009-04-14","o":26.6,"h":27.72,"l":26.22,"c":26.29,"v":1214400},{"d":"2009-04-15","o":25.29,"h":25.44,"l":23.66,"c":25.37,"v":1252200},{"d":"2009-04-16","o":25.42,"h":26.81,"l":25.33,"c":26.55,"v":765500},{"d":"2009-04-17","o":26.51,"h":26.68,"l":25.94,"c":26.52,"v":702500},{"d":"2009-04-20","o":26.18,"h":26.29,"l":24.64,"c":24.73,"v":698000},{"d":"2009-04-21","o":24.43,"h":25.45,"l":24.41,"c":25.45,"v":1113700},{"d":"2009-04-22","o":24.98,"h":26.28,"l":24.72,"c":25.5,"v":592500},{"d":"2009-04-23","o":25.53,"h":25.94,"l":25.14,"c":25.75,"v":508000},{"d":"2009-04-24","o":25.99,"h":27.31,"l":25.99,"c":27.2,"v":903600},{"d":"2009-04-27","o":26.82,"h":27.45,"l":26.74,"c":27,"v":1100300},{"d":"2009-04-28","o":26.61,"h":26.61,"l":25.36,"c":25.81,"v":1181100},{"d":"2009-04-29","o":25.81,"h":26.55,"l":25.57,"c":26.34,"v":656600},{"d":"2009-04-30","o":26.55,"h":27.81,"l":26.41,"c":26.82,"v":1035000},{"d":"2009-05-01","o":27.02,"h":27.19,"l":26.6,"c":26.92,"v":741400},{"d":"2009-05-04","o":27.19,"h":28.43,"l":27.19,"c":28.43,"v":672300},{"d":"2009-05-05","o":28.37,"h":28.61,"l":27.73,"c":27.97,"v":620600},{"d":"2009-05-06","o":28.43,"h":28.44,"l":27.29,"c":27.66,"v":830900},{"d":"2009-05-07","o":28.31,"h":28.31,"l":26.25,"c":26.56,"v":630400},{"d":"2009-05-08","o":26.87,"h":27.86,"l":26.79,"c":27.8,"v":377600},{"d":"2009-05-11","o":27.1,"h":27.37,"l":26.62,"c":26.79,"v":392700},{"d":"2009-05-12","o":27.06,"h":27.19,"l":26.15,"c":26.76,"v":574000},{"d":"2009-05-13","o":26.24,"h":26.44,"l":25.08,"c":25.35,"v":628900},{"d":"2009-05-14","o":25.57,"h":26.43,"l":25.07,"c":26.19,"v":596500},{"d":"2009-05-15","o":25.83,"h":26.72,"l":25.6,"c":26.66,"v":1147200},{"d":"2009-05-18","o":26.87,"h":27.33,"l":26.49,"c":27.32,"v":796700},{"d":"2009-05-19","o":27.09,"h":27.59,"l":26.86,"c":27.06,"v":657600},{"d":"2009-05-20","o":27.45,"h":29.46,"l":27.4,"c":28.56,"v":1867900},{"d":"2009-05-21","o":28.05,"h":28.09,"l":27.25,"c":27.55,"v":948300},{"d":"2009-05-22","o":27.61,"h":27.65,"l":27.11,"c":27.3,"v":617900},{"d":"2009-05-26","o":26.96,"h":28.33,"l":26.79,"c":28.04,"v":842400},{"d":"2009-05-27","o":27.9,"h":28.16,"l":27.32,"c":27.41,"v":655400},{"d":"2009-05-28","o":27.54,"h":28.12,"l":27.2,"c":27.87,"v":597500},{"d":"2009-05-29","o":28.04,"h":28.31,"l":27.72,"c":28.22,"v":564800},{"d":"2009-06-01","o":28.73,"h":29.81,"l":28.65,"c":29.71,"v":736800},{"d":"2009-06-02","o":29.37,"h":30,"l":29.37,"c":29.48,"v":1004100},{"d":"2009-06-03","o":29.19,"h":29.32,"l":28.26,"c":28.67,"v":708700},{"d":"2009-06-04","o":28.81,"h":29.11,"l":28.41,"c":29.06,"v":596300},{"d":"2009-06-05","o":29.27,"h":29.49,"l":28.72,"c":29,"v":677900},{"d":"2009-06-08","o":28.86,"h":28.86,"l":27.84,"c":27.91,"v":1001400},{"d":"2009-06-09","o":28.13,"h":28.29,"l":27.67,"c":28.04,"v":614000},{"d":"2009-06-10","o":28.26,"h":28.48,"l":27.22,"c":27.8,"v":500600},{"d":"2009-06-11","o":27.81,"h":28.84,"l":27.76,"c":28.67,"v":604900},{"d":"2009-06-12","o":28.34,"h":28.43,"l":27.67,"c":28.1,"v":320200},{"d":"2009-06-15","o":27.75,"h":27.75,"l":26.54,"c":26.92,"v":345800},{"d":"2009-06-16","o":27.05,"h":27.23,"l":26.13,"c":26.14,"v":450600},{"d":"2009-06-17","o":26.08,"h":26.6,"l":25.45,"c":26.13,"v":448400},{"d":"2009-06-18","o":26.08,"h":26.51,"l":25.84,"c":26.36,"v":342300},{"d":"2009-06-19","o":26.66,"h":26.96,"l":26.01,"c":26.28,"v":346800},{"d":"2009-06-22","o":25.88,"h":25.9,"l":24.64,"c":24.65,"v":576300},{"d":"2009-06-23","o":24.68,"h":24.98,"l":24.36,"c":24.65,"v":375900},{"d":"2009-06-24","o":24.93,"h":25.23,"l":24.45,"c":24.6,"v":585300},{"d":"2009-06-25","o":24.55,"h":25.28,"l":24.32,"c":25.15,"v":595600},{"d":"2009-06-26","o":24.89,"h":25.44,"l":24.62,"c":25.32,"v":1580400},{"d":"2009-06-29","o":25.31,"h":25.97,"l":25.1,"c":25.84,"v":471100},{"d":"2009-06-30","o":25.73,"h":26.06,"l":25.47,"c":25.57,"v":720400},{"d":"2009-07-01","o":25.74,"h":26.42,"l":25.66,"c":25.72,"v":737200},{"d":"2009-07-02","o":25.29,"h":25.29,"l":24.66,"c":24.82,"v":337300},{"d":"2009-07-06","o":24.51,"h":24.92,"l":24.09,"c":24.88,"v":422100},{"d":"2009-07-07","o":24.78,"h":24.84,"l":23.79,"c":23.8,"v":526200},{"d":"2009-07-08","o":23.92,"h":24.06,"l":23.31,"c":23.56,"v":610300},{"d":"2009-07-09","o":23.7,"h":23.98,"l":23.39,"c":23.68,"v":434600},{"d":"2009-07-10","o":23.39,"h":24.01,"l":23.39,"c":23.75,"v":410300},{"d":"2009-07-13","o":24.01,"h":24.52,"l":23.47,"c":24.41,"v":626600},{"d":"2009-07-14","o":24.32,"h":24.57,"l":24.14,"c":24.57,"v":384000},{"d":"2009-07-15","o":24.98,"h":25.94,"l":24.98,"c":25.91,"v":656400},{"d":"2009-07-16","o":25.81,"h":26.74,"l":25.74,"c":26.58,"v":507500},{"d":"2009-07-17","o":26.57,"h":26.58,"l":26.13,"c":26.21,"v":340700},{"d":"2009-07-20","o":26.27,"h":26.77,"l":26.09,"c":26.38,"v":578000},{"d":"2009-07-21","o":26.67,"h":26.76,"l":25.68,"c":26.35,"v":771800},{"d":"2009-07-22","o":26.05,"h":27.45,"l":25.92,"c":27.19,"v":807700},{"d":"2009-07-23","o":27.72,"h":30.63,"l":27.72,"c":30.15,"v":1973100},{"d":"2009-07-24","o":29.92,"h":30.49,"l":29.68,"c":30.4,"v":556600},{"d":"2009-07-27","o":30.22,"h":30.99,"l":29.74,"c":29.92,"v":772000},{"d":"2009-07-28","o":29.66,"h":30.11,"l":29.35,"c":29.97,"v":562400},{"d":"2009-07-29","o":29.63,"h":30.05,"l":29.52,"c":29.63,"v":462200},{"d":"2009-07-30","o":29.88,"h":30.56,"l":29.83,"c":29.99,"v":544400},{"d":"2009-07-31","o":29.92,"h":30.3,"l":29.63,"c":29.71,"v":668100},{"d":"2009-08-03","o":30.02,"h":30.65,"l":29.96,"c":30.65,"v":647900},{"d":"2009-08-04","o":30.37,"h":31.16,"l":30.29,"c":30.94,"v":483700},{"d":"2009-08-05","o":30.85,"h":31.3,"l":30.35,"c":30.84,"v":422300},{"d":"2009-08-06","o":31.95,"h":32.12,"l":31.47,"c":31.9,"v":1517600},{"d":"2009-08-07","o":32.36,"h":32.48,"l":31.96,"c":32.05,"v":648200},{"d":"2009-08-10","o":31.72,"h":31.86,"l":31.27,"c":31.7,"v":396900},{"d":"2009-08-11","o":31.63,"h":31.81,"l":31.24,"c":31.65,"v":592100},{"d":"2009-08-12","o":31.57,"h":32.73,"l":31.57,"c":32.44,"v":901000},{"d":"2009-08-13","o":32.58,"h":32.65,"l":32.02,"c":32.25,"v":545400},{"d":"2009-08-14","o":32.13,"h":32.13,"l":30.92,"c":31.59,"v":695100},{"d":"2009-08-17","o":30.73,"h":31.03,"l":30.3,"c":30.46,"v":430000},{"d":"2009-08-18","o":30.62,"h":31.31,"l":30.5,"c":30.89,"v":341000},{"d":"2009-08-19","o":30.36,"h":31.54,"l":30.13,"c":30.96,"v":612500},{"d":"2009-08-20","o":30.86,"h":31.25,"l":30.8,"c":31.15,"v":313500},{"d":"2009-08-21","o":31.27,"h":32.26,"l":31.27,"c":32.15,"v":704700},{"d":"2009-08-24","o":32.34,"h":32.71,"l":32.09,"c":32.42,"v":820400},{"d":"2009-08-25","o":32.62,"h":32.81,"l":32.18,"c":32.36,"v":642000},{"d":"2009-08-26","o":32.21,"h":32.86,"l":32.03,"c":32.33,"v":738900},{"d":"2009-08-27","o":32.39,"h":32.69,"l":31.56,"c":32.21,"v":508300},{"d":"2009-08-28","o":32.36,"h":32.77,"l":32.21,"c":32.42,"v":535300},{"d":"2009-08-31","o":31.97,"h":32.36,"l":31.85,"c":32.23,"v":551300},{"d":"2009-09-01","o":32.11,"h":32.75,"l":30.84,"c":30.92,"v":701900},{"d":"2009-09-02","o":30.83,"h":31.7,"l":30.6,"c":31.39,"v":534100},{"d":"2009-09-03","o":31.5,"h":31.86,"l":30.96,"c":31.83,"v":388900},{"d":"2009-09-04","o":31.83,"h":32.33,"l":31.41,"c":32.32,"v":334200},{"d":"2009-09-08","o":32.73,"h":33.93,"l":32.73,"c":33.35,"v":1188400},{"d":"2009-09-09","o":33.4,"h":34.32,"l":33.25,"c":34.23,"v":905400},{"d":"2009-09-10","o":34.1,"h":34.22,"l":33.46,"c":34.19,"v":725000},{"d":"2009-09-11","o":34.24,"h":34.26,"l":33.16,"c":33.78,"v":673400},{"d":"2009-09-14","o":33.44,"h":34.18,"l":33.35,"c":34.14,"v":462700},{"d":"2009-09-15","o":34.02,"h":34.99,"l":33.98,"c":34.72,"v":846600},{"d":"2009-09-16","o":34.94,"h":35.23,"l":34.52,"c":35.13,"v":550900},{"d":"2009-09-17","o":34.95,"h":35.24,"l":34.54,"c":34.62,"v":559400},{"d":"2009-09-18","o":34.76,"h":34.96,"l":34.37,"c":34.52,"v":601600},{"d":"2009-09-21","o":34.15,"h":35.08,"l":34.03,"c":34.77,"v":415500},{"d":"2009-09-22","o":35.1,"h":35.1,"l":34.42,"c":35,"v":532400},{"d":"2009-09-23","o":35.2,"h":35.4,"l":34.29,"c":34.29,"v":540700},{"d":"2009-09-24","o":34.47,"h":34.66,"l":33.22,"c":33.72,"v":443700},{"d":"2009-09-25","o":33.65,"h":33.83,"l":33.02,"c":33.07,"v":294900},{"d":"2009-09-28","o":33.15,"h":34.42,"l":33.14,"c":34.03,"v":447300},{"d":"2009-09-29","o":34.07,"h":34.32,"l":33.79,"c":34.01,"v":324200},{"d":"2009-09-30","o":33.96,"h":34.91,"l":33.4,"c":34.6,"v":1283600},{"d":"2009-10-01","o":34.41,"h":34.44,"l":32.53,"c":32.56,"v":870100},{"d":"2009-10-02","o":32.05,"h":32.37,"l":31.6,"c":31.76,"v":999200},{"d":"2009-10-05","o":31.96,"h":33.05,"l":31.88,"c":33.01,"v":814700},{"d":"2009-10-06","o":33.42,"h":34.15,"l":33.15,"c":33.55,"v":546300},{"d":"2009-10-07","o":33.5,"h":33.79,"l":33.05,"c":33.36,"v":284600},{"d":"2009-10-08","o":33.75,"h":33.88,"l":33.29,"c":33.5,"v":569800},{"d":"2009-10-09","o":33.33,"h":33.53,"l":33.11,"c":33.4,"v":343500},{"d":"2009-10-12","o":33.67,"h":34.14,"l":33.54,"c":33.81,"v":295600},{"d":"2009-10-13","o":33.62,"h":34.18,"l":33.28,"c":33.84,"v":383200},{"d":"2009-10-14","o":34.44,"h":35.09,"l":34.2,"c":35,"v":649300},{"d":"2009-10-15","o":34.7,"h":35.26,"l":34.49,"c":35.19,"v":432900},{"d":"2009-10-16","o":34.9,"h":34.9,"l":34.17,"c":34.42,"v":568800},{"d":"2009-10-19","o":34.58,"h":35.24,"l":34.39,"c":34.81,"v":469100},{"d":"2009-10-20","o":34.97,"h":34.98,"l":34.03,"c":34.37,"v":483200},{"d":"2009-10-21","o":34.15,"h":35,"l":33.85,"c":33.91,"v":487500},{"d":"2009-10-22","o":33.95,"h":34.55,"l":33.39,"c":34.51,"v":556600},{"d":"2009-10-23","o":34.59,"h":34.7,"l":33.94,"c":34.56,"v":798200},{"d":"2009-10-26","o":34.47,"h":35.31,"l":33.34,"c":33.92,"v":1195800},{"d":"2009-10-27","o":33.4,"h":33.95,"l":32.09,"c":33.02,"v":1944900},{"d":"2009-10-28","o":33.42,"h":33.92,"l":31.82,"c":31.86,"v":1178600},{"d":"2009-10-29","o":32.09,"h":33.39,"l":32.02,"c":33.18,"v":753400},{"d":"2009-10-30","o":32.91,"h":33.17,"l":31.21,"c":31.58,"v":1234100},{"d":"2009-11-02","o":31.75,"h":32.31,"l":31,"c":31.7,"v":825900},{"d":"2009-11-03","o":31.48,"h":32.24,"l":31.1,"c":32.14,"v":551900},{"d":"2009-11-04","o":32.45,"h":32.63,"l":31.56,"c":31.65,"v":688200},{"d":"2009-11-05","o":31.94,"h":32.99,"l":31.86,"c":32.98,"v":604400},{"d":"2009-11-06","o":32.6,"h":33.74,"l":32.54,"c":33.33,"v":600800},{"d":"2009-11-09","o":33.77,"h":34.56,"l":33.67,"c":34.52,"v":593000},{"d":"2009-11-10","o":34.31,"h":34.97,"l":34.24,"c":34.86,"v":764000},{"d":"2009-11-11","o":35.14,"h":35.48,"l":34.79,"c":35.06,"v":699100},{"d":"2009-11-12","o":35.07,"h":35.26,"l":34.2,"c":34.27,"v":404500},{"d":"2009-11-13","o":34.42,"h":34.63,"l":34,"c":34.47,"v":773100},{"d":"2009-11-16","o":34.7,"h":35.32,"l":34.62,"c":35.11,"v":469300},{"d":"2009-11-17","o":35.04,"h":35.29,"l":34.56,"c":34.68,"v":583200},{"d":"2009-11-18","o":34.67,"h":34.77,"l":34.28,"c":34.48,"v":296600},{"d":"2009-11-19","o":34.22,"h":34.41,"l":33.5,"c":34.08,"v":537900},{"d":"2009-11-20","o":33.77,"h":34.39,"l":33.77,"c":34.1,"v":471300},{"d":"2009-11-23","o":34.83,"h":35,"l":34.15,"c":34.4,"v":491400},{"d":"2009-11-24","o":34.19,"h":34.44,"l":33.77,"c":34.13,"v":266300},{"d":"2009-11-25","o":34.33,"h":34.71,"l":34.12,"c":34.61,"v":304800},{"d":"2009-11-27","o":33.1,"h":34.26,"l":33.06,"c":33.84,"v":169800},{"d":"2009-11-30","o":33.69,"h":33.98,"l":33.39,"c":33.75,"v":471300},{"d":"2009-12-01","o":34.13,"h":34.61,"l":34.07,"c":34.21,"v":433500},{"d":"2009-12-02","o":34.27,"h":35.16,"l":34.18,"c":35.05,"v":512500},{"d":"2009-12-03","o":35.29,"h":35.29,"l":33.74,"c":33.76,"v":727400},{"d":"2009-12-04","o":34.35,"h":34.76,"l":33.38,"c":34.09,"v":1127500},{"d":"2009-12-07","o":34.1,"h":35.24,"l":34,"c":35.21,"v":972500},{"d":"2009-12-08","o":34.9,"h":35.49,"l":34.83,"c":35.11,"v":911200},{"d":"2009-12-09","o":34.99,"h":35.35,"l":34.47,"c":35.31,"v":944600},{"d":"2009-12-10","o":35.75,"h":36.37,"l":35.66,"c":35.97,"v":932200},{"d":"2009-12-11","o":36.06,"h":36.25,"l":35.35,"c":36.1,"v":386900},{"d":"2009-12-14","o":36.4,"h":36.72,"l":35.8,"c":36.64,"v":362900},{"d":"2009-12-15","o":36.31,"h":36.9,"l":36.2,"c":36.44,"v":401100},{"d":"2009-12-16","o":36.55,"h":36.98,"l":36.3,"c":36.33,"v":512300},{"d":"2009-12-17","o":35.89,"h":36.16,"l":35.43,"c":35.5,"v":644200},{"d":"2009-12-18","o":35.61,"h":35.92,"l":35.14,"c":35.64,"v":773000},{"d":"2009-12-21","o":36.04,"h":36.56,"l":35.61,"c":35.76,"v":581300},{"d":"2009-12-22","o":35.95,"h":36.2,"l":35.72,"c":35.91,"v":580500},{"d":"2009-12-23","o":36.08,"h":36.8,"l":35.68,"c":36.75,"v":295100},{"d":"2009-12-24","o":36.92,"h":37.25,"l":36.82,"c":37.24,"v":109600},{"d":"2009-12-28","o":37.3,"h":37.62,"l":36.98,"c":37.27,"v":306000},{"d":"2009-12-29","o":37.42,"h":37.42,"l":37.03,"c":37.18,"v":210500},{"d":"2009-12-30","o":36.9,"h":37.45,"l":36.89,"c":37.03,"v":180800},{"d":"2009-12-31","o":37.06,"h":37.18,"l":36.37,"c":36.37,"v":297500},{"d":"2010-01-04","o":36.91,"h":38.24,"l":36.9,"c":38.09,"v":712900},{"d":"2010-01-05","o":38.7,"h":38.7,"l":37.6,"c":38.02,"v":398900},{"d":"2010-01-06","o":37.96,"h":38.48,"l":37.89,"c":38.09,"v":717200},{"d":"2010-01-07","o":38.03,"h":38.17,"l":37.8,"c":37.82,"v":603700},{"d":"2010-01-08","o":37.66,"h":38.57,"l":37.66,"c":38.39,"v":759000},{"d":"2010-01-11","o":38.64,"h":38.79,"l":37.86,"c":38.22,"v":763000},{"d":"2010-01-12","o":37.89,"h":38.04,"l":37.4,"c":37.69,"v":323400},{"d":"2010-01-13","o":37.9,"h":38.11,"l":37.49,"c":38.07,"v":330500},{"d":"2010-01-14","o":38.01,"h":38.29,"l":37.71,"c":37.92,"v":221100},{"d":"2010-01-15","o":38.8,"h":38.89,"l":37.64,"c":37.89,"v":450400},{"d":"2010-01-19","o":37.97,"h":38.37,"l":37.89,"c":38.37,"v":474100},{"d":"2010-01-20","o":37.91,"h":38.08,"l":37.59,"c":37.96,"v":360900},{"d":"2010-01-21","o":37.89,"h":38.29,"l":37.12,"c":37.12,"v":624700},{"d":"2010-01-22","o":37,"h":37.29,"l":35.97,"c":36.09,"v":607800},{"d":"2010-01-25","o":36.63,"h":37.1,"l":36.4,"c":36.5,"v":831500},{"d":"2010-01-26","o":37.11,"h":38.78,"l":37.08,"c":37.37,"v":1156200},{"d":"2010-01-27","o":37.26,"h":37.62,"l":36.55,"c":36.86,"v":669000},{"d":"2010-01-28","o":36.95,"h":37.04,"l":36.01,"c":36.44,"v":545300},{"d":"2010-01-29","o":36.56,"h":36.87,"l":35.72,"c":35.72,"v":852200},{"d":"2010-02-01","o":35.95,"h":36.35,"l":35.8,"c":36.25,"v":1012700},{"d":"2010-02-02","o":36.38,"h":37.12,"l":35.99,"c":36.9,"v":951800},{"d":"2010-02-03","o":36.78,"h":37.3,"l":36.55,"c":36.63,"v":704100},{"d":"2010-02-04","o":36.22,"h":36.48,"l":35.39,"c":35.39,"v":486000},{"d":"2010-02-05","o":35.48,"h":35.68,"l":34.49,"c":35.16,"v":759400},{"d":"2010-02-08","o":35.2,"h":35.3,"l":34.56,"c":34.86,"v":682600},{"d":"2010-02-09","o":35.58,"h":35.65,"l":34.93,"c":35.32,"v":440500},{"d":"2010-02-10","o":35.11,"h":35.53,"l":34.59,"c":35.38,"v":417500},{"d":"2010-02-11","o":35.3,"h":35.96,"l":34.96,"c":35.87,"v":407100},{"d":"2010-02-12","o":35.41,"h":36.65,"l":35.32,"c":36.6,"v":788700},{"d":"2010-02-16","o":36.92,"h":37.71,"l":36.77,"c":37.71,"v":633600},{"d":"2010-02-17","o":37.88,"h":38.04,"l":37.52,"c":37.77,"v":946500},{"d":"2010-02-18","o":37.77,"h":38.11,"l":37.76,"c":37.87,"v":708300},{"d":"2010-02-19","o":37.84,"h":38.29,"l":37.7,"c":38.13,"v":462500},{"d":"2010-02-22","o":38.34,"h":38.34,"l":37.82,"c":38.14,"v":285400},{"d":"2010-02-23","o":37.92,"h":38.2,"l":36.74,"c":36.97,"v":710900},{"d":"2010-02-24","o":37.04,"h":37.36,"l":36.66,"c":36.88,"v":734400},{"d":"2010-02-25","o":36.43,"h":37.08,"l":36.11,"c":36.91,"v":648700},{"d":"2010-02-26","o":37.05,"h":37.53,"l":36.67,"c":37.49,"v":632600},{"d":"2010-03-01","o":37.56,"h":39.46,"l":37.56,"c":39.44,"v":1212000},{"d":"2010-03-02","o":39.86,"h":40.86,"l":39.85,"c":40.33,"v":1359800},{"d":"2010-03-03","o":40.29,"h":40.63,"l":40.09,"c":40.35,"v":597800},{"d":"2010-03-04","o":40.32,"h":40.74,"l":40.08,"c":40.29,"v":338200},{"d":"2010-03-05","o":40.52,"h":41.44,"l":40.34,"c":41.17,"v":565400},{"d":"2010-03-08","o":41.08,"h":41.77,"l":41.08,"c":41.25,"v":466500},{"d":"2010-03-09","o":41,"h":41.29,"l":40.6,"c":41,"v":360000},{"d":"2010-03-10","o":40.91,"h":41.49,"l":40.7,"c":41.33,"v":358300},{"d":"2010-03-11","o":40.91,"h":41.4,"l":40.46,"c":41.4,"v":359300},{"d":"2010-03-12","o":41.66,"h":42.09,"l":41.66,"c":41.94,"v":863300},{"d":"2010-03-15","o":41.85,"h":42.42,"l":41.75,"c":42.2,"v":760200},{"d":"2010-03-16","o":42.41,"h":42.72,"l":42.3,"c":42.6,"v":924800},{"d":"2010-03-17","o":42.78,"h":43,"l":42.67,"c":42.83,"v":485600},{"d":"2010-03-18","o":42.7,"h":43,"l":42.46,"c":42.85,"v":331500},{"d":"2010-03-19","o":42.24,"h":43.11,"l":42.17,"c":42.24,"v":646200},{"d":"2010-03-22","o":41.97,"h":43.2,"l":41.8,"c":43.05,"v":431000},{"d":"2010-03-23","o":43.17,"h":43.38,"l":42.66,"c":43.2,"v":420400},{"d":"2010-03-24","o":43.04,"h":43.12,"l":42.4,"c":42.51,"v":428700},{"d":"2010-03-25","o":42.93,"h":43.14,"l":41.8,"c":41.83,"v":455100},{"d":"2010-03-26","o":41.87,"h":42.24,"l":41.01,"c":41.47,"v":869000},{"d":"2010-03-29","o":41.71,"h":42.6,"l":41.71,"c":42.15,"v":745500},{"d":"2010-03-30","o":42.29,"h":42.65,"l":41.94,"c":42.53,"v":427900},{"d":"2010-03-31","o":42.4,"h":43.8,"l":42.38,"c":42.63,"v":993700},{"d":"2010-04-01","o":43.16,"h":43.44,"l":42.46,"c":42.87,"v":571400},{"d":"2010-04-05","o":42.93,"h":43.24,"l":42.78,"c":43.16,"v":467300},{"d":"2010-04-06","o":43.01,"h":43.67,"l":42.78,"c":43.62,"v":638000},{"d":"2010-04-07","o":43.65,"h":44.05,"l":43.37,"c":43.61,"v":540300},{"d":"2010-04-08","o":43.37,"h":43.7,"l":42.9,"c":43.68,"v":311600},{"d":"2010-04-09","o":43.76,"h":44.31,"l":43.44,"c":44.31,"v":333100},{"d":"2010-04-12","o":44.37,"h":44.5,"l":43.31,"c":43.51,"v":454300},{"d":"2010-04-13","o":43.37,"h":43.38,"l":42.93,"c":43.14,"v":614200},{"d":"2010-04-14","o":43.44,"h":44.61,"l":43.34,"c":44.52,"v":674800},{"d":"2010-04-15","o":44.39,"h":44.75,"l":44.18,"c":44.51,"v":487600},{"d":"2010-04-16","o":44.39,"h":44.86,"l":43.82,"c":43.9,"v":657600},{"d":"2010-04-19","o":43.63,"h":43.86,"l":42.88,"c":43.73,"v":451100},{"d":"2010-04-20","o":44.14,"h":44.28,"l":43.75,"c":44.2,"v":368300},{"d":"2010-04-21","o":44.35,"h":44.4,"l":43.74,"c":43.82,"v":778700},{"d":"2010-04-22","o":43.49,"h":44.14,"l":43.43,"c":43.92,"v":1313800},{"d":"2010-04-23","o":44.11,"h":44.77,"l":43.39,"c":44.66,"v":1208000},{"d":"2010-04-26","o":44.55,"h":45.32,"l":44.43,"c":44.79,"v":721200},{"d":"2010-04-27","o":44.69,"h":45.54,"l":44,"c":44.25,"v":1851700},{"d":"2010-04-28","o":44.72,"h":45.69,"l":44.11,"c":45.24,"v":1314600},{"d":"2010-04-29","o":45.78,"h":46.75,"l":45.6,"c":46.49,"v":867100},{"d":"2010-04-30","o":46.57,"h":46.97,"l":45.57,"c":45.66,"v":891400},{"d":"2010-05-03","o":46,"h":46.34,"l":45.57,"c":46,"v":1112800},{"d":"2010-05-04","o":45.33,"h":45.45,"l":43.99,"c":44.43,"v":1219500},{"d":"2010-05-05","o":43.98,"h":44.06,"l":42.97,"c":43.13,"v":1010400},{"d":"2010-05-06","o":42.84,"h":43.56,"l":38.48,"c":40.79,"v":2202500},{"d":"2010-05-07","o":40.43,"h":40.43,"l":38.31,"c":39.23,"v":2738400},{"d":"2010-05-10","o":41.12,"h":43.63,"l":41.12,"c":42.65,"v":1386500},{"d":"2010-05-11","o":42.08,"h":43.02,"l":41.61,"c":42.26,"v":1140300},{"d":"2010-05-12","o":42.47,"h":43.52,"l":42.47,"c":43.47,"v":797600},{"d":"2010-05-13","o":43.13,"h":43.67,"l":42.92,"c":43.12,"v":517400},{"d":"2010-05-14","o":42.7,"h":42.73,"l":41.61,"c":41.99,"v":969200},{"d":"2010-05-17","o":42.14,"h":42.39,"l":40.37,"c":41.71,"v":1014400},{"d":"2010-05-18","o":42.39,"h":42.64,"l":41.69,"c":41.97,"v":1732600},{"d":"2010-05-19","o":41.84,"h":42.11,"l":40.9,"c":41.57,"v":1703000},{"d":"2010-05-20","o":40.01,"h":41.16,"l":39.64,"c":39.92,"v":2919400},{"d":"2010-05-21","o":39.09,"h":40.88,"l":38.78,"c":40.82,"v":1308300},{"d":"2010-05-24","o":40.52,"h":41.33,"l":40.45,"c":40.53,"v":866400},{"d":"2010-05-25","o":39.18,"h":40.55,"l":38.21,"c":40.43,"v":1825600},{"d":"2010-05-26","o":40.75,"h":42.21,"l":40.71,"c":41.45,"v":1408900},{"d":"2010-05-27","o":42.48,"h":43.27,"l":41.94,"c":43.27,"v":616600},{"d":"2010-05-28","o":43.26,"h":43.71,"l":42.8,"c":43.06,"v":1083900},{"d":"2010-06-01","o":42.75,"h":43.09,"l":41.54,"c":41.54,"v":650900},{"d":"2010-06-02","o":42.4,"h":42.85,"l":41.3,"c":42.85,"v":603400},{"d":"2010-06-03","o":42.99,"h":43.14,"l":42.42,"c":43,"v":606900},{"d":"2010-06-04","o":40.58,"h":42.7,"l":40.19,"c":41.05,"v":1510700},{"d":"2010-06-07","o":41.09,"h":41.31,"l":39.73,"c":39.87,"v":1504500},{"d":"2010-06-08","o":39.64,"h":40.18,"l":38.67,"c":39.33,"v":2074300},{"d":"2010-06-09","o":39.75,"h":40.95,"l":39.51,"c":39.88,"v":1193600},{"d":"2010-06-10","o":40.86,"h":42.03,"l":40.83,"c":41.83,"v":1064800},{"d":"2010-06-11","o":41.12,"h":42.26,"l":41.12,"c":42.17,"v":620500},{"d":"2010-06-14","o":42.59,"h":43.13,"l":41.88,"c":42.04,"v":872800},{"d":"2010-06-15","o":42.35,"h":43.23,"l":42.31,"c":43.22,"v":631800},{"d":"2010-06-16","o":42.82,"h":43.31,"l":42.69,"c":42.86,"v":563200},{"d":"2010-06-17","o":43.21,"h":43.25,"l":42.19,"c":42.54,"v":918200},{"d":"2010-06-18","o":42.56,"h":42.94,"l":42.29,"c":42.73,"v":899200},{"d":"2010-06-21","o":43.4,"h":44.1,"l":42.62,"c":42.97,"v":648400},{"d":"2010-06-22","o":42.94,"h":43.05,"l":41.61,"c":41.66,"v":961600},{"d":"2010-06-23","o":41.66,"h":41.88,"l":40.76,"c":41.41,"v":946500},{"d":"2010-06-24","o":41.11,"h":41.45,"l":40.37,"c":40.52,"v":677100},{"d":"2010-06-25","o":40.64,"h":41.52,"l":40.28,"c":40.57,"v":2780000},{"d":"2010-06-28","o":40.9,"h":41.8,"l":40.6,"c":41.16,"v":1281300},{"d":"2010-06-29","o":40.3,"h":40.55,"l":39.76,"c":40,"v":1317800},{"d":"2010-06-30","o":40.01,"h":41.1,"l":39.6,"c":39.71,"v":735600},{"d":"2010-07-01","o":39.63,"h":40.03,"l":38.47,"c":39.58,"v":820400},{"d":"2010-07-02","o":39.92,"h":39.96,"l":38.84,"c":39.2,"v":580000},{"d":"2010-07-06","o":39.96,"h":40.34,"l":38.74,"c":39.1,"v":753000},{"d":"2010-07-07","o":39.25,"h":40.87,"l":39.25,"c":40.87,"v":1024200},{"d":"2010-07-08","o":41.29,"h":41.73,"l":40.93,"c":41.46,"v":488100},{"d":"2010-07-09","o":41.5,"h":41.83,"l":41.19,"c":41.53,"v":736400},{"d":"2010-07-12","o":41.27,"h":41.43,"l":40.37,"c":40.74,"v":801600},{"d":"2010-07-13","o":41.3,"h":42.43,"l":41.06,"c":42.25,"v":491400},{"d":"2010-07-14","o":41.98,"h":41.99,"l":41.38,"c":41.79,"v":1054200},{"d":"2010-07-15","o":41.7,"h":42.17,"l":40.94,"c":41.94,"v":666400},{"d":"2010-07-16","o":41.67,"h":41.67,"l":40.11,"c":40.31,"v":737400},{"d":"2010-07-19","o":40.57,"h":40.78,"l":39.85,"c":40.77,"v":438500},{"d":"2010-07-20","o":40.07,"h":41.7,"l":39.85,"c":41.65,"v":599600},{"d":"2010-07-21","o":42.14,"h":42.61,"l":41.14,"c":41.3,"v":715300},{"d":"2010-07-22","o":42.2,"h":43.32,"l":42.07,"c":43.26,"v":1048800},{"d":"2010-07-23","o":43.19,"h":44.34,"l":43.12,"c":44.22,"v":566500},{"d":"2010-07-26","o":44.5,"h":45.95,"l":44.18,"c":45.25,"v":1141500},{"d":"2010-07-27","o":45.74,"h":46.31,"l":43.13,"c":44.5,"v":1567000},{"d":"2010-07-28","o":44.55,"h":44.55,"l":42.96,"c":43.3,"v":1588900},{"d":"2010-07-29","o":43.87,"h":44.05,"l":42.86,"c":43.4,"v":874100},{"d":"2010-07-30","o":42.74,"h":43.97,"l":42.73,"c":43.62,"v":728500},{"d":"2010-08-02","o":44.46,"h":45.04,"l":44.25,"c":44.65,"v":470200},{"d":"2010-08-03","o":44.34,"h":44.64,"l":43.75,"c":44.29,"v":567500},{"d":"2010-08-04","o":44.39,"h":45.39,"l":44.18,"c":45.39,"v":616600},{"d":"2010-08-05","o":45.08,"h":45.58,"l":45,"c":45.27,"v":356800},{"d":"2010-08-06","o":44.73,"h":45.63,"l":44.56,"c":45.41,"v":740800},{"d":"2010-08-09","o":45.67,"h":45.95,"l":45.32,"c":45.87,"v":452300},{"d":"2010-08-10","o":45.11,"h":45.31,"l":44.43,"c":44.99,"v":694700},{"d":"2010-08-11","o":43.79,"h":43.93,"l":42.98,"c":43.28,"v":577500},{"d":"2010-08-12","o":42.34,"h":42.81,"l":41.92,"c":42.16,"v":1178700},{"d":"2010-08-13","o":41.74,"h":42.4,"l":41.65,"c":41.73,"v":1103400},{"d":"2010-08-16","o":41.47,"h":42.12,"l":41.31,"c":41.81,"v":1067400},{"d":"2010-08-17","o":42.3,"h":43.44,"l":42.29,"c":42.86,"v":864700},{"d":"2010-08-18","o":42.86,"h":43.1,"l":42.52,"c":42.93,"v":684200},{"d":"2010-08-19","o":42.56,"h":42.68,"l":41.53,"c":41.87,"v":476800},{"d":"2010-08-20","o":41.57,"h":41.72,"l":40.72,"c":41.23,"v":1034000},{"d":"2010-08-23","o":41.44,"h":41.67,"l":40.69,"c":40.81,"v":499400},{"d":"2010-08-24","o":40.3,"h":40.41,"l":39.82,"c":40.03,"v":677800},{"d":"2010-08-25","o":39.61,"h":40.05,"l":39.01,"c":39.92,"v":1039400},{"d":"2010-08-26","o":40.12,"h":40.49,"l":39.64,"c":39.69,"v":891600},{"d":"2010-08-27","o":40.17,"h":40.65,"l":38.75,"c":40.64,"v":1098700},{"d":"2010-08-30","o":40.41,"h":40.57,"l":39.89,"c":39.89,"v":540000},{"d":"2010-08-31","o":39.72,"h":40.49,"l":39.34,"c":40.09,"v":796500},{"d":"2010-09-01","o":40.94,"h":42.09,"l":40.6,"c":41.94,"v":735100},{"d":"2010-09-02","o":41.82,"h":42.47,"l":41.71,"c":42.39,"v":469500},{"d":"2010-09-03","o":43,"h":43.58,"l":43,"c":43.32,"v":523100},{"d":"2010-09-07","o":43.04,"h":43.32,"l":42.26,"c":42.35,"v":568700},{"d":"2010-09-08","o":42.49,"h":42.85,"l":42.4,"c":42.46,"v":456400},{"d":"2010-09-09","o":43.04,"h":43.05,"l":41.64,"c":41.66,"v":722400},{"d":"2010-09-10","o":41.72,"h":41.85,"l":40.99,"c":41.04,"v":926900},{"d":"2010-09-13","o":41.47,"h":42.26,"l":41.37,"c":42.13,"v":874600},{"d":"2010-09-14","o":41.99,"h":42.65,"l":41.77,"c":42.32,"v":710500},{"d":"2010-09-15","o":42.32,"h":43.35,"l":42.2,"c":43.25,"v":715200},{"d":"2010-09-16","o":43.33,"h":43.39,"l":43.02,"c":43.15,"v":859200},{"d":"2010-09-17","o":43.36,"h":43.6,"l":43,"c":43.38,"v":823600},{"d":"2010-09-20","o":43.63,"h":44.24,"l":42.98,"c":44.18,"v":636000},{"d":"2010-09-21","o":44.15,"h":44.34,"l":43.71,"c":43.96,"v":496300},{"d":"2010-09-22","o":43.88,"h":44.2,"l":43.56,"c":43.63,"v":488900},{"d":"2010-09-23","o":43.12,"h":44.26,"l":42.96,"c":43.29,"v":678600},{"d":"2010-09-24","o":44,"h":44.58,"l":43.89,"c":44.55,"v":853000},{"d":"2010-09-27","o":44.5,"h":45.23,"l":44.5,"c":44.84,"v":533800},{"d":"2010-09-28","o":44.86,"h":45.42,"l":44.32,"c":45.33,"v":616000},{"d":"2010-09-29","o":45.05,"h":46.34,"l":45.01,"c":46.13,"v":1552800},{"d":"2010-09-30","o":46.49,"h":47.15,"l":46.19,"c":46.81,"v":2219400},{"d":"2010-10-01","o":47.18,"h":47.35,"l":46.5,"c":47.26,"v":1432400},{"d":"2010-10-04","o":47.13,"h":47.3,"l":46.16,"c":46.7,"v":682000},{"d":"2010-10-05","o":47.4,"h":48.28,"l":47.06,"c":48.14,"v":945700},{"d":"2010-10-06","o":48.07,"h":48.18,"l":47.26,"c":47.92,"v":716100},{"d":"2010-10-07","o":48.26,"h":48.71,"l":47.61,"c":47.75,"v":1300100},{"d":"2010-10-08","o":47.84,"h":48.09,"l":47.67,"c":47.81,"v":958800},{"d":"2010-10-11","o":47.84,"h":48.6,"l":47.84,"c":48.04,"v":694600},{"d":"2010-10-12","o":47.86,"h":48.19,"l":47.34,"c":48.02,"v":408600},{"d":"2010-10-13","o":48.34,"h":48.93,"l":48.31,"c":48.82,"v":684800},{"d":"2010-10-14","o":48.74,"h":48.85,"l":48.2,"c":48.52,"v":291200},{"d":"2010-10-15","o":48.92,"h":49.27,"l":47.94,"c":48.49,"v":279500},{"d":"2010-10-18","o":48.66,"h":48.89,"l":48.13,"c":48.38,"v":686000},{"d":"2010-10-19","o":47.63,"h":48.2,"l":47.02,"c":47.35,"v":568300},{"d":"2010-10-20","o":47.41,"h":48.72,"l":47.35,"c":48.36,"v":565400},{"d":"2010-10-21","o":48.67,"h":49.35,"l":48.07,"c":48.68,"v":620800},{"d":"2010-10-22","o":49.63,"h":51.15,"l":48.83,"c":49.02,"v":1576600},{"d":"2010-10-25","o":49.65,"h":50.86,"l":49.54,"c":50.07,"v":839800},{"d":"2010-10-26","o":49.53,"h":50.69,"l":49.43,"c":50.17,"v":576200},{"d":"2010-10-27","o":49.82,"h":49.89,"l":49.07,"c":49.84,"v":612000},{"d":"2010-10-28","o":50.12,"h":50.3,"l":49.31,"c":49.47,"v":620400},{"d":"2010-10-29","o":49.27,"h":50.26,"l":49.19,"c":50.13,"v":462700},{"d":"2010-11-01","o":50.59,"h":50.86,"l":49.89,"c":50.19,"v":372100},{"d":"2010-11-02","o":50.83,"h":51.16,"l":50.62,"c":50.75,"v":477800},{"d":"2010-11-03","o":50.7,"h":51.07,"l":50.45,"c":50.99,"v":770300},{"d":"2010-11-04","o":51.63,"h":52.94,"l":51.51,"c":52.78,"v":1243700},{"d":"2010-11-05","o":52.95,"h":53.22,"l":52.41,"c":53.1,"v":880200},{"d":"2010-11-08","o":52.94,"h":53.23,"l":52.57,"c":52.88,"v":350300},{"d":"2010-11-09","o":53.07,"h":53.55,"l":52.28,"c":52.5,"v":709600},{"d":"2010-11-10","o":52.53,"h":53.23,"l":52.02,"c":53,"v":508800},{"d":"2010-11-11","o":52.44,"h":53.08,"l":52.41,"c":52.96,"v":535600},{"d":"2010-11-12","o":52.51,"h":52.84,"l":51.74,"c":51.96,"v":263900},{"d":"2010-11-15","o":52.19,"h":52.89,"l":52.03,"c":52.14,"v":363100},{"d":"2010-11-16","o":51.58,"h":51.58,"l":50.32,"c":51.18,"v":804200},{"d":"2010-11-17","o":51.23,"h":51.73,"l":50.79,"c":51.24,"v":331800},{"d":"2010-11-18","o":52.11,"h":53.83,"l":52.03,"c":52.8,"v":652500},{"d":"2010-11-19","o":52.66,"h":53.54,"l":52.42,"c":53.48,"v":289000},{"d":"2010-11-22","o":53.07,"h":53.99,"l":52.75,"c":53.93,"v":440800},{"d":"2010-11-23","o":53.17,"h":53.39,"l":52.78,"c":52.9,"v":566000},{"d":"2010-11-24","o":53.38,"h":54.57,"l":53.36,"c":54.55,"v":455400},{"d":"2010-11-26","o":54.09,"h":54.43,"l":53.79,"c":54.11,"v":113100},{"d":"2010-11-29","o":53.66,"h":54.54,"l":52.97,"c":54.3,"v":522700},{"d":"2010-11-30","o":53.67,"h":54.46,"l":53.58,"c":54.09,"v":791900},{"d":"2010-12-01","o":55.02,"h":55.49,"l":54.85,"c":55.37,"v":692300},{"d":"2010-12-02","o":55.37,"h":55.43,"l":54.35,"c":55,"v":957400},{"d":"2010-12-03","o":54.83,"h":55.44,"l":54.48,"c":55.23,"v":709600},{"d":"2010-12-06","o":55.21,"h":55.63,"l":54.95,"c":55.36,"v":296200},{"d":"2010-12-07","o":54.9,"h":56.13,"l":54.9,"c":55.57,"v":437700},{"d":"2010-12-08","o":55.7,"h":55.74,"l":54.09,"c":54.42,"v":1319600},{"d":"2010-12-09","o":54.82,"h":55.11,"l":54.35,"c":55.07,"v":472400},{"d":"2010-12-10","o":55.27,"h":55.54,"l":55.08,"c":55.39,"v":387800},{"d":"2010-12-13","o":55.49,"h":55.81,"l":54.92,"c":55.05,"v":390900},{"d":"2010-12-14","o":55.24,"h":56.06,"l":55.17,"c":55.64,"v":486500},{"d":"2010-12-15","o":55.35,"h":56.63,"l":54.74,"c":54.81,"v":1106800},{"d":"2010-12-16","o":54.87,"h":56.04,"l":54.35,"c":55.46,"v":939100},{"d":"2010-12-17","o":55.6,"h":56.42,"l":55.08,"c":56.3,"v":1163300},{"d":"2010-12-20","o":56.3,"h":56.66,"l":55.69,"c":55.78,"v":568500},{"d":"2010-12-21","o":55.97,"h":57.34,"l":55.87,"c":56.73,"v":463900},{"d":"2010-12-22","o":56.89,"h":56.92,"l":55.86,"c":56.16,"v":334400},{"d":"2010-12-23","o":56.15,"h":56.54,"l":56.02,"c":56.15,"v":171500},{"d":"2010-12-27","o":55.97,"h":56.16,"l":55.55,"c":56.05,"v":179500},{"d":"2010-12-28","o":56.2,"h":56.21,"l":55.58,"c":55.93,"v":226600},{"d":"2010-12-29","o":56,"h":56.67,"l":56,"c":56.36,"v":338700},{"d":"2010-12-30","o":56.2,"h":56.68,"l":56.08,"c":56.13,"v":153900},{"d":"2010-12-31","o":56.06,"h":56.32,"l":55.76,"c":55.78,"v":301100},{"d":"2011-01-03","o":56.12,"h":57.12,"l":55.73,"c":55.86,"v":663800},{"d":"2011-01-04","o":56.08,"h":56.18,"l":54.73,"c":55.34,"v":715400},{"d":"2011-01-05","o":55.01,"h":55.33,"l":54.68,"c":55.16,"v":503800},{"d":"2011-01-06","o":55.38,"h":55.55,"l":54.71,"c":54.81,"v":651800},{"d":"2011-01-07","o":54.96,"h":55.13,"l":54.33,"c":54.68,"v":486900},{"d":"2011-01-10","o":54.36,"h":55.48,"l":53.76,"c":55.05,"v":723100},{"d":"2011-01-11","o":55.4,"h":56.18,"l":55.19,"c":55.8,"v":501800},{"d":"2011-01-12","o":56.4,"h":58.96,"l":56.4,"c":58.81,"v":1443800},{"d":"2011-01-13","o":59.28,"h":59.28,"l":58.29,"c":58.44,"v":737000},{"d":"2011-01-14","o":58.48,"h":60.54,"l":58.22,"c":59.86,"v":1021700},{"d":"2011-01-18","o":59.95,"h":60.7,"l":59.56,"c":60.66,"v":1094400},{"d":"2011-01-19","o":58.83,"h":59.04,"l":56.93,"c":57.25,"v":1920000},{"d":"2011-01-20","o":56.65,"h":57.5,"l":56.36,"c":56.87,"v":875200},{"d":"2011-01-21","o":57.3,"h":58.12,"l":56.94,"c":57.69,"v":1010700},{"d":"2011-01-24","o":57.56,"h":58.02,"l":57.29,"c":57.7,"v":1224700},{"d":"2011-01-25","o":58,"h":58.57,"l":56.41,"c":57,"v":1643900},{"d":"2011-01-26","o":56.79,"h":58.25,"l":56.72,"c":57.11,"v":1756000},{"d":"2011-01-27","o":57.39,"h":57.39,"l":56.78,"c":56.88,"v":1066400},{"d":"2011-01-28","o":56.72,"h":57.01,"l":55.39,"c":55.58,"v":1387300},{"d":"2011-01-31","o":55.6,"h":56.3,"l":54.78,"c":56.16,"v":1240200},{"d":"2011-02-01","o":57.1,"h":57.95,"l":56.55,"c":57.74,"v":1610400},{"d":"2011-02-02","o":57.66,"h":58.25,"l":57.16,"c":57.64,"v":1196200},{"d":"2011-02-03","o":57.33,"h":57.9,"l":56.8,"c":57.51,"v":600700},{"d":"2011-02-04","o":57.69,"h":58.71,"l":57.2,"c":57.84,"v":974600},{"d":"2011-02-07","o":57.96,"h":58.37,"l":57.2,"c":57.43,"v":861700},{"d":"2011-02-08","o":57.51,"h":57.83,"l":57.06,"c":57.57,"v":881000},{"d":"2011-02-09","o":57.23,"h":57.54,"l":56.94,"c":57.22,"v":823400},{"d":"2011-02-10","o":56.83,"h":57.8,"l":56.81,"c":57.18,"v":733000},{"d":"2011-02-11","o":57.13,"h":57.58,"l":56.9,"c":57.36,"v":1321300},{"d":"2011-02-14","o":57.35,"h":57.83,"l":57.33,"c":57.62,"v":548300},{"d":"2011-02-15","o":57.46,"h":57.85,"l":57.38,"c":57.77,"v":581900},{"d":"2011-02-16","o":57.96,"h":58.7,"l":57.83,"c":58.56,"v":761500},{"d":"2011-02-17","o":58.62,"h":59.13,"l":58.36,"c":59.05,"v":726300},{"d":"2011-02-18","o":59.28,"h":59.71,"l":59.05,"c":59.35,"v":647500},{"d":"2011-02-22","o":58.78,"h":58.99,"l":57.05,"c":57.13,"v":1061500},{"d":"2011-02-23","o":56.65,"h":57.04,"l":55.32,"c":56.73,"v":839900},{"d":"2011-02-24","o":56.64,"h":56.79,"l":55.17,"c":56.02,"v":1076600},{"d":"2011-02-25","o":56.4,"h":57.26,"l":56.27,"c":57.24,"v":625300},{"d":"2011-02-28","o":57.55,"h":57.84,"l":57.03,"c":57.56,"v":624600},{"d":"2011-03-01","o":57.9,"h":58.04,"l":56.07,"c":56.34,"v":845100},{"d":"2011-03-02","o":56.15,"h":56.81,"l":55.84,"c":56.02,"v":426200},{"d":"2011-03-03","o":56.84,"h":58.35,"l":56.83,"c":58.31,"v":534400},{"d":"2011-03-04","o":58.43,"h":59.22,"l":57.69,"c":58.28,"v":878300},{"d":"2011-03-07","o":58.77,"h":58.84,"l":56.46,"c":56.74,"v":692900},{"d":"2011-03-08","o":56.53,"h":57.44,"l":56.06,"c":56.78,"v":718800},{"d":"2011-03-09","o":56.58,"h":56.77,"l":55.67,"c":56.42,"v":814300},{"d":"2011-03-10","o":55.59,"h":56.02,"l":54.56,"c":54.88,"v":723000},{"d":"2011-03-11","o":54.3,"h":55.13,"l":53.31,"c":54.9,"v":950900},{"d":"2011-03-14","o":54.89,"h":56.32,"l":54.89,"c":56.12,"v":1055300},{"d":"2011-03-15","o":54.01,"h":55.05,"l":53.69,"c":54.64,"v":1489200},{"d":"2011-03-16","o":54.58,"h":54.89,"l":52.64,"c":53.09,"v":1440200},{"d":"2011-03-17","o":53.97,"h":54.56,"l":53.51,"c":53.84,"v":1333600},{"d":"2011-03-18","o":54.63,"h":54.66,"l":53.51,"c":54.07,"v":1358000},{"d":"2011-03-21","o":54.82,"h":55.6,"l":54.5,"c":55.52,"v":606300},{"d":"2011-03-22","o":55.46,"h":55.71,"l":55.04,"c":55.27,"v":362200},{"d":"2011-03-23","o":55.04,"h":55.91,"l":54.39,"c":55.7,"v":591600},{"d":"2011-03-24","o":56.09,"h":56.59,"l":55.11,"c":56.57,"v":606900},{"d":"2011-03-25","o":56.83,"h":58.41,"l":56.82,"c":57.23,"v":1157900},{"d":"2011-03-28","o":57.27,"h":58.1,"l":57.27,"c":57.75,"v":832700},{"d":"2011-03-29","o":57.53,"h":58.78,"l":57.25,"c":58.45,"v":712000},{"d":"2011-03-30","o":59.16,"h":59.85,"l":58.56,"c":59.37,"v":974900},{"d":"2011-03-31","o":59.25,"h":59.98,"l":59.1,"c":59.77,"v":635800},{"d":"2011-04-01","o":60.26,"h":60.47,"l":59.71,"c":60.1,"v":597500},{"d":"2011-04-04","o":60.36,"h":60.49,"l":59.77,"c":59.81,"v":709100},{"d":"2011-04-05","o":59.67,"h":60.32,"l":59.51,"c":59.86,"v":1265800},{"d":"2011-04-06","o":60.31,"h":60.54,"l":59.69,"c":60.32,"v":784100},{"d":"2011-04-07","o":60.34,"h":60.99,"l":59.84,"c":60.18,"v":531800},{"d":"2011-04-08","o":60.48,"h":60.75,"l":59.77,"c":60.05,"v":582600},{"d":"2011-04-11","o":60.2,"h":60.27,"l":58.88,"c":59.13,"v":664200},{"d":"2011-04-12","o":58.67,"h":58.84,"l":57.79,"c":57.88,"v":940900},{"d":"2011-04-13","o":58.25,"h":58.35,"l":57.18,"c":57.83,"v":758100},{"d":"2011-04-14","o":57.25,"h":58.04,"l":57.23,"c":57.83,"v":929800},{"d":"2011-04-15","o":58,"h":58.5,"l":57.6,"c":58.15,"v":1064400},{"d":"2011-04-18","o":57.2,"h":57.37,"l":56.28,"c":56.91,"v":855100},{"d":"2011-04-19","o":56.98,"h":57.87,"l":56.49,"c":57.82,"v":884600},{"d":"2011-04-20","o":62.44,"h":66.52,"l":61.93,"c":64.87,"v":3356500},{"d":"2011-04-21","o":65.14,"h":65.35,"l":63.96,"c":64.99,"v":1542800},{"d":"2011-04-25","o":64.86,"h":69.74,"l":64.86,"c":69.56,"v":3229200},{"d":"2011-04-26","o":69.65,"h":69.88,"l":68.3,"c":68.51,"v":1200000},{"d":"2011-04-27","o":68.78,"h":68.78,"l":67.14,"c":68.1,"v":954400},{"d":"2011-04-28","o":68.07,"h":68.88,"l":67.82,"c":68.73,"v":649100},{"d":"2011-04-29","o":68.87,"h":70.74,"l":68.74,"c":70.55,"v":1252800},{"d":"2011-05-02","o":71.18,"h":71.18,"l":69.51,"c":69.96,"v":993900},{"d":"2011-05-03","o":69.72,"h":70.18,"l":67.85,"c":68.28,"v":925500},{"d":"2011-05-04","o":68.14,"h":68.14,"l":65.98,"c":66.1,"v":1401100},{"d":"2011-05-05","o":64.63,"h":68.13,"l":64.56,"c":67.95,"v":1656500},{"d":"2011-05-06","o":68.73,"h":69.82,"l":68.28,"c":69,"v":1468300},{"d":"2011-05-09","o":68.91,"h":69.53,"l":68.45,"c":69.28,"v":664800},{"d":"2011-05-10","o":69.65,"h":71.35,"l":69.55,"c":71.11,"v":915300},{"d":"2011-05-11","o":70.79,"h":70.85,"l":69.28,"c":69.88,"v":928700},{"d":"2011-05-12","o":69.4,"h":69.67,"l":68.24,"c":68.96,"v":761000},{"d":"2011-05-13","o":69.83,"h":69.85,"l":68.13,"c":68.26,"v":502600},{"d":"2011-05-16","o":68.11,"h":69.48,"l":67.56,"c":67.76,"v":500700},{"d":"2011-05-17","o":67.35,"h":67.96,"l":66.28,"c":67.28,"v":698500},{"d":"2011-05-18","o":67.64,"h":69.46,"l":67.15,"c":69.38,"v":496400},{"d":"2011-05-19","o":69.52,"h":70.12,"l":68.81,"c":69.06,"v":433000},{"d":"2011-05-20","o":68.85,"h":69.15,"l":67.8,"c":68.55,"v":457600},{"d":"2011-05-23","o":67.05,"h":67.54,"l":66.36,"c":67.21,"v":611400},{"d":"2011-05-24","o":67.67,"h":68.62,"l":67.51,"c":67.91,"v":576100},{"d":"2011-05-25","o":67.57,"h":69.3,"l":67.26,"c":68.91,"v":665700},{"d":"2011-05-26","o":68.65,"h":69.5,"l":68.16,"c":69.23,"v":547700},{"d":"2011-05-27","o":69.5,"h":70.78,"l":69.43,"c":70.55,"v":501100},{"d":"2011-05-31","o":71.71,"h":71.79,"l":69.9,"c":70.84,"v":754400},{"d":"2011-06-01","o":70.79,"h":71.16,"l":68.37,"c":68.47,"v":489100},{"d":"2011-06-02","o":68.72,"h":69.31,"l":67.34,"c":67.75,"v":750000},{"d":"2011-06-03","o":66.48,"h":68.28,"l":65.77,"c":67.19,"v":886300},{"d":"2011-06-06","o":66.85,"h":67.55,"l":65.6,"c":65.86,"v":904200},{"d":"2011-06-07","o":66.33,"h":67.3,"l":65.76,"c":66.04,"v":790200},{"d":"2011-06-08","o":65.71,"h":65.85,"l":65.11,"c":65.45,"v":580600},{"d":"2011-06-09","o":65.8,"h":67.23,"l":65.4,"c":66.61,"v":520100},{"d":"2011-06-10","o":66.12,"h":66.59,"l":65.46,"c":65.52,"v":624300},{"d":"2011-06-13","o":65.59,"h":65.87,"l":64.7,"c":65.04,"v":455200},{"d":"2011-06-14","o":65.87,"h":66.91,"l":65.65,"c":66.17,"v":496800},{"d":"2011-06-15","o":65.5,"h":66.45,"l":65.38,"c":65.56,"v":585200},{"d":"2011-06-16","o":65.74,"h":66.33,"l":64.12,"c":64.85,"v":582700},{"d":"2011-06-17","o":65.53,"h":65.75,"l":64.56,"c":64.7,"v":657900},{"d":"2011-06-20","o":64.65,"h":66.01,"l":64.56,"c":65.68,"v":374800},{"d":"2011-06-21","o":66.28,"h":67.95,"l":65.89,"c":67.68,"v":416400},{"d":"2011-06-22","o":67.32,"h":68.02,"l":67.07,"c":67.28,"v":398200},{"d":"2011-06-23","o":66.3,"h":67.45,"l":65.5,"c":66.98,"v":747800},{"d":"2011-06-24","o":67.06,"h":67.22,"l":66.03,"c":66.14,"v":516900},{"d":"2011-06-27","o":66.15,"h":66.48,"l":65.4,"c":66.15,"v":433200},{"d":"2011-06-28","o":66.44,"h":67.32,"l":66.27,"c":67.32,"v":690700},{"d":"2011-06-29","o":67.74,"h":68.85,"l":67.34,"c":68.52,"v":772300},{"d":"2011-06-30","o":68.64,"h":69.29,"l":68.14,"c":69.2,"v":790300},{"d":"2011-07-01","o":69.55,"h":70.56,"l":69.04,"c":70.48,"v":473200},{"d":"2011-07-05","o":70.76,"h":70.76,"l":69.83,"c":70.06,"v":588300},{"d":"2011-07-06","o":69.93,"h":70.57,"l":69.5,"c":70.2,"v":781900},{"d":"2011-07-07","o":71.01,"h":71.21,"l":70.07,"c":70.55,"v":858900},{"d":"2011-07-08","o":69.59,"h":70.7,"l":69.23,"c":70.56,"v":668800},{"d":"2011-07-11","o":69.38,"h":69.87,"l":68.59,"c":69.1,"v":625100},{"d":"2011-07-12","o":68.78,"h":69.55,"l":68.4,"c":68.66,"v":602800},{"d":"2011-07-13","o":69.1,"h":69.34,"l":68.35,"c":68.44,"v":801200},{"d":"2011-07-14","o":68.76,"h":69.17,"l":67.58,"c":67.92,"v":851700},{"d":"2011-07-15","o":68.24,"h":68.25,"l":67.42,"c":68.15,"v":560900},{"d":"2011-07-18","o":67.85,"h":68.11,"l":66.49,"c":67.39,"v":698500},{"d":"2011-07-19","o":67.97,"h":69.34,"l":67.94,"c":68.88,"v":1094000},{"d":"2011-07-20","o":69.08,"h":69.08,"l":67.63,"c":68.11,"v":568600},{"d":"2011-07-21","o":68.38,"h":70.07,"l":68,"c":69.91,"v":1071900},{"d":"2011-07-22","o":68.97,"h":69.56,"l":66.41,"c":66.89,"v":2162100},{"d":"2011-07-25","o":66.32,"h":69.03,"l":66.18,"c":68.7,"v":1490500},{"d":"2011-07-26","o":68.63,"h":68.85,"l":67.57,"c":68.34,"v":1376100},{"d":"2011-07-27","o":67.77,"h":68.87,"l":67.76,"c":67.96,"v":1367700},{"d":"2011-07-28","o":67.94,"h":68.4,"l":67.3,"c":67.42,"v":1079600},{"d":"2011-07-29","o":66.15,"h":67.58,"l":65.8,"c":66.58,"v":758600},{"d":"2011-08-01","o":67.49,"h":67.58,"l":65.5,"c":66.53,"v":1114700},{"d":"2011-08-02","o":65.93,"h":66.82,"l":63.08,"c":63.18,"v":881100},{"d":"2011-08-03","o":62.87,"h":63.44,"l":61.03,"c":63.33,"v":1243800},{"d":"2011-08-04","o":62.37,"h":62.37,"l":57.28,"c":57.41,"v":2177900},{"d":"2011-08-05","o":58.43,"h":58.75,"l":54.05,"c":56.28,"v":2743200},{"d":"2011-08-08","o":53.89,"h":54.61,"l":51.45,"c":51.46,"v":2641400},{"d":"2011-08-09","o":52.95,"h":56.08,"l":51.47,"c":56.03,"v":1932100},{"d":"2011-08-10","o":53.53,"h":55.23,"l":52.62,"c":52.76,"v":2217600},{"d":"2011-08-11","o":52.9,"h":58,"l":52.9,"c":57,"v":1762900},{"d":"2011-08-12","o":57.59,"h":58.53,"l":57,"c":58.12,"v":1207700},{"d":"2011-08-15","o":58.87,"h":59.49,"l":58.23,"c":59.45,"v":755800},{"d":"2011-08-16","o":57.38,"h":58,"l":53.47,"c":55.26,"v":3536700},{"d":"2011-08-17","o":55.74,"h":56.15,"l":53.84,"c":53.99,"v":1613500},{"d":"2011-08-18","o":52.24,"h":52.25,"l":47.53,"c":48.38,"v":3296400},{"d":"2011-08-19","o":47.75,"h":49,"l":46.15,"c":46.31,"v":2032600},{"d":"2011-08-22","o":47.8,"h":48.18,"l":45.2,"c":45.61,"v":2587200},{"d":"2011-08-23","o":46.08,"h":47.36,"l":45.61,"c":47.09,"v":1692400},{"d":"2011-08-24","o":47.16,"h":48.65,"l":46.69,"c":48.48,"v":1305700},{"d":"2011-08-25","o":48.84,"h":49.12,"l":47.35,"c":47.61,"v":1259700},{"d":"2011-08-26","o":47.15,"h":49.71,"l":46.46,"c":49.46,"v":1209300},{"d":"2011-08-29","o":50.23,"h":51.97,"l":50.1,"c":51.89,"v":1586200},{"d":"2011-08-30","o":51.49,"h":51.73,"l":50.43,"c":50.84,"v":1136100},{"d":"2011-08-31","o":51.45,"h":52.27,"l":50.17,"c":50.71,"v":1431600},{"d":"2011-09-01","o":50.9,"h":51.51,"l":49.91,"c":49.94,"v":1112700},{"d":"2011-09-02","o":48.7,"h":49.12,"l":47.09,"c":47.64,"v":1648300},{"d":"2011-09-06","o":45.61,"h":47.03,"l":45.61,"c":46.92,"v":1416400},{"d":"2011-09-07","o":47.75,"h":49.19,"l":47.67,"c":48.84,"v":776300},{"d":"2011-09-08","o":48.62,"h":48.91,"l":47.57,"c":47.73,"v":665600},{"d":"2011-09-09","o":47.04,"h":47.25,"l":45.56,"c":45.85,"v":1191800},{"d":"2011-09-12","o":45.03,"h":45.78,"l":43.66,"c":44.69,"v":1785100},{"d":"2011-09-13","o":44.84,"h":46.18,"l":44.67,"c":45.61,"v":1065700},{"d":"2011-09-14","o":45.84,"h":46.7,"l":44.46,"c":46.16,"v":1096600},{"d":"2011-09-15","o":46.71,"h":47.41,"l":46.28,"c":46.83,"v":789400},{"d":"2011-09-16","o":46.99,"h":47.12,"l":45.92,"c":46.3,"v":1002200},{"d":"2011-09-19","o":45.12,"h":46.25,"l":44.86,"c":45.86,"v":830100},{"d":"2011-09-20","o":45.98,"h":47.09,"l":44.95,"c":44.99,"v":1378000},{"d":"2011-09-21","o":45.06,"h":45.23,"l":43.43,"c":43.43,"v":1028400},{"d":"2011-09-22","o":41.66,"h":42.06,"l":39.84,"c":40.22,"v":2573100},{"d":"2011-09-23","o":40.02,"h":41.46,"l":39.76,"c":40.92,"v":999400},{"d":"2011-09-26","o":41.48,"h":42.49,"l":40.12,"c":42.44,"v":845100},{"d":"2011-09-27","o":43.8,"h":45.58,"l":43.6,"c":44.01,"v":1216800},{"d":"2011-09-28","o":43.95,"h":44.13,"l":40.85,"c":41.01,"v":929900},{"d":"2011-09-29","o":42.43,"h":42.85,"l":41.21,"c":42.34,"v":1032800},{"d":"2011-09-30","o":41.43,"h":41.85,"l":40.38,"c":40.4,"v":1475500},{"d":"2011-10-03","o":40.16,"h":41.52,"l":38.97,"c":39,"v":1568300},{"d":"2011-10-04","o":38.42,"h":40.32,"l":38.02,"c":40.27,"v":1800000},{"d":"2011-10-05","o":40.52,"h":42.94,"l":39.85,"c":42.49,"v":1649400},{"d":"2011-10-06","o":42.23,"h":43.5,"l":41.62,"c":43,"v":995300},{"d":"2011-10-07","o":43.18,"h":43.45,"l":41.55,"c":43.4,"v":1966400},{"d":"2011-10-10","o":43.95,"h":46,"l":43.84,"c":45.96,"v":1609600},{"d":"2011-10-11","o":45.32,"h":46.82,"l":45.18,"c":46.14,"v":931300},{"d":"2011-10-12","o":46.75,"h":48.41,"l":46.26,"c":47.44,"v":1322700},{"d":"2011-10-13","o":47.65,"h":47.87,"l":46.25,"c":47.5,"v":965900},{"d":"2011-10-14","o":48.25,"h":48.73,"l":47.26,"c":48.63,"v":693000},{"d":"2011-10-17","o":48.49,"h":48.66,"l":46.9,"c":47.43,"v":1070700},{"d":"2011-10-18","o":47.42,"h":49.18,"l":46.28,"c":48.96,"v":1023600},{"d":"2011-10-19","o":48.56,"h":48.6,"l":44.5,"c":44.83,"v":2641100},{"d":"2011-10-20","o":45.13,"h":45.72,"l":44.17,"c":45.44,"v":2001000},{"d":"2011-10-21","o":46.05,"h":46.96,"l":45.28,"c":46.53,"v":1996700},{"d":"2011-10-24","o":46.72,"h":48.96,"l":46.19,"c":48.61,"v":1558200},{"d":"2011-10-25","o":48.53,"h":53.06,"l":45.75,"c":50.96,"v":4549100},{"d":"2011-10-26","o":52.27,"h":53.2,"l":49.78,"c":52.72,"v":2632400},{"d":"2011-10-27","o":55.8,"h":56.92,"l":54.12,"c":55.26,"v":1774200},{"d":"2011-10-28","o":54.6,"h":55.9,"l":54.49,"c":55.13,"v":1035500},{"d":"2011-10-31","o":54.43,"h":54.43,"l":53.08,"c":53.29,"v":1226800},{"d":"2011-11-01","o":51.83,"h":52.14,"l":50.32,"c":50.97,"v":1382400},{"d":"2011-11-02","o":52.45,"h":53.84,"l":52.3,"c":52.92,"v":1282500},{"d":"2011-11-03","o":54.01,"h":54.58,"l":52.27,"c":54.4,"v":801400},{"d":"2011-11-04","o":53.66,"h":54.57,"l":52.49,"c":54.37,"v":701800},{"d":"2011-11-07","o":54.51,"h":55.25,"l":53.16,"c":54.6,"v":956300},{"d":"2011-11-08","o":55.02,"h":55.02,"l":52.9,"c":54.53,"v":1234500},{"d":"2011-11-09","o":52.88,"h":53.24,"l":51.51,"c":51.88,"v":1372100},{"d":"2011-11-10","o":52.96,"h":53.16,"l":51.61,"c":52.5,"v":537100},{"d":"2011-11-11","o":53.34,"h":54.56,"l":53.25,"c":53.84,"v":805400},{"d":"2011-11-14","o":53.66,"h":53.92,"l":52.75,"c":53.29,"v":534900},{"d":"2011-11-15","o":52.88,"h":53.01,"l":51.18,"c":52.31,"v":1425400},{"d":"2011-11-16","o":51.69,"h":53.8,"l":51.4,"c":52.16,"v":764000},{"d":"2011-11-17","o":51.86,"h":52.09,"l":50.03,"c":50.35,"v":1020700},{"d":"2011-11-18","o":50.57,"h":50.82,"l":49.75,"c":50.3,"v":490600},{"d":"2011-11-21","o":49.4,"h":50.06,"l":48.61,"c":49.75,"v":646800},{"d":"2011-11-22","o":49.52,"h":49.94,"l":48.49,"c":49.05,"v":641900},{"d":"2011-11-23","o":48.21,"h":48.46,"l":46.93,"c":47,"v":740200},{"d":"2011-11-25","o":46.67,"h":47.89,"l":46.62,"c":47.23,"v":335900},{"d":"2011-11-28","o":49.4,"h":49.95,"l":49.14,"c":49.63,"v":735300},{"d":"2011-11-29","o":49.96,"h":50.25,"l":49.25,"c":50.02,"v":505400},{"d":"2011-11-30","o":52.72,"h":54.54,"l":52.42,"c":54.53,"v":1317900},{"d":"2011-12-01","o":54.13,"h":54.67,"l":53.12,"c":53.5,"v":509200},{"d":"2011-12-02","o":54.34,"h":54.76,"l":53.1,"c":53.29,"v":469200},{"d":"2011-12-05","o":54.45,"h":54.88,"l":53.48,"c":53.75,"v":862500},{"d":"2011-12-06","o":54.35,"h":54.35,"l":53,"c":53.74,"v":418100},{"d":"2011-12-07","o":53.32,"h":54.88,"l":53.07,"c":54.58,"v":649200},{"d":"2011-12-08","o":53.85,"h":54.48,"l":52.88,"c":53.08,"v":632900},{"d":"2011-12-09","o":53.04,"h":53.54,"l":50.84,"c":53.09,"v":1353000},{"d":"2011-12-12","o":52.15,"h":52.29,"l":50.21,"c":50.91,"v":1054700},{"d":"2011-12-13","o":51.21,"h":51.97,"l":49.64,"c":50.49,"v":938700},{"d":"2011-12-14","o":49.87,"h":49.88,"l":48.05,"c":48.07,"v":1266800},{"d":"2011-12-15","o":49,"h":49.34,"l":48.18,"c":48.82,"v":712400},{"d":"2011-12-16","o":49.27,"h":50.62,"l":48.86,"c":50.16,"v":1310300},{"d":"2011-12-19","o":50.29,"h":50.69,"l":47.82,"c":48.01,"v":729500},{"d":"2011-12-20","o":49.22,"h":50.54,"l":49.13,"c":50.05,"v":811200},{"d":"2011-12-21","o":49.88,"h":49.97,"l":48.78,"c":49.82,"v":476100},{"d":"2011-12-22","o":49.89,"h":51.12,"l":49.78,"c":50.76,"v":457100},{"d":"2011-12-23","o":50.83,"h":51.33,"l":50.6,"c":51.14,"v":242300},{"d":"2011-12-27","o":51.04,"h":52.45,"l":50.98,"c":51.49,"v":322200},{"d":"2011-12-28","o":51.32,"h":51.43,"l":50.06,"c":50.17,"v":394600},{"d":"2011-12-29","o":50.31,"h":51.57,"l":50.23,"c":51.49,"v":337100},{"d":"2011-12-30","o":51.55,"h":52.03,"l":51.27,"c":51.51,"v":425300},{"d":"2012-01-03","o":52.91,"h":54.16,"l":52.55,"c":52.73,"v":548700},{"d":"2012-01-04","o":52.68,"h":53.72,"l":52.27,"c":53.5,"v":402800},{"d":"2012-01-05","o":52.78,"h":53.76,"l":52.32,"c":53.58,"v":618800},{"d":"2012-01-06","o":53.68,"h":54.41,"l":53.25,"c":53.47,"v":710800},{"d":"2012-01-09","o":53.73,"h":53.91,"l":52.67,"c":53.43,"v":465600},{"d":"2012-01-10","o":54.35,"h":55.47,"l":54.28,"c":55.09,"v":592100},{"d":"2012-01-11","o":54.8,"h":55.62,"l":54.52,"c":55.37,"v":297400},{"d":"2012-01-12","o":55.7,"h":57.7,"l":55.18,"c":57.49,"v":773300},{"d":"2012-01-13","o":56.95,"h":56.99,"l":55.71,"c":56.8,"v":404000},{"d":"2012-01-17","o":57.97,"h":58.45,"l":57.12,"c":57.34,"v":525600},{"d":"2012-01-18","o":57,"h":58.52,"l":56.91,"c":58.51,"v":729700},{"d":"2012-01-19","o":58.63,"h":61.23,"l":58.62,"c":60.09,"v":1048200},{"d":"2012-01-20","o":60,"h":60.1,"l":59.49,"c":59.64,"v":883500},{"d":"2012-01-23","o":59.77,"h":61.05,"l":59.55,"c":60.09,"v":756300},{"d":"2012-01-24","o":60.01,"h":63.48,"l":58.4,"c":62.66,"v":1455100},{"d":"2012-01-25","o":62.7,"h":62.81,"l":61.44,"c":62.09,"v":895100},{"d":"2012-01-26","o":62.7,"h":63.89,"l":62.66,"c":63.02,"v":919900},{"d":"2012-01-27","o":63.07,"h":64,"l":62.95,"c":63.25,"v":728200},{"d":"2012-01-30","o":62.7,"h":64.05,"l":62.54,"c":63.42,"v":661200},{"d":"2012-01-31","o":63.79,"h":64.46,"l":63.13,"c":64.31,"v":835400},{"d":"2012-02-01","o":65.16,"h":66.6,"l":65,"c":66.4,"v":930700},{"d":"2012-02-02","o":66.62,"h":66.62,"l":65.57,"c":65.67,"v":684900},{"d":"2012-02-03","o":66.81,"h":67.76,"l":66.51,"c":66.99,"v":768700},{"d":"2012-02-06","o":66.44,"h":67.55,"l":66,"c":67.5,"v":540500},{"d":"2012-02-07","o":67.45,"h":67.85,"l":66.56,"c":66.9,"v":769900},{"d":"2012-02-08","o":67.13,"h":67.88,"l":66.34,"c":66.73,"v":356600},{"d":"2012-02-09","o":66.92,"h":68.51,"l":65.66,"c":66.51,"v":580600},{"d":"2012-02-10","o":65.46,"h":66,"l":64.58,"c":65.23,"v":889300},{"d":"2012-02-13","o":65.81,"h":66.54,"l":65.64,"c":66.14,"v":509200},{"d":"2012-02-14","o":65.77,"h":66.01,"l":64.46,"c":65.25,"v":948100},{"d":"2012-02-15","o":65.6,"h":65.84,"l":64.2,"c":64.71,"v":1422500},{"d":"2012-02-16","o":64.79,"h":66.46,"l":64.66,"c":66.38,"v":512900},{"d":"2012-02-17","o":66.69,"h":67,"l":66.09,"c":66.28,"v":404000},{"d":"2012-02-21","o":66.52,"h":66.62,"l":65.29,"c":65.77,"v":342500},{"d":"2012-02-22","o":65.99,"h":66.61,"l":65.29,"c":66.19,"v":417500},{"d":"2012-02-23","o":66.08,"h":66.84,"l":65.86,"c":66.58,"v":414200},{"d":"2012-02-24","o":66.54,"h":67.05,"l":66.03,"c":66.14,"v":442500},{"d":"2012-02-27","o":65.5,"h":67.34,"l":65.04,"c":66.89,"v":475700},{"d":"2012-02-28","o":66.88,"h":67.54,"l":66.34,"c":66.73,"v":284600},{"d":"2012-02-29","o":66.89,"h":67.62,"l":66.41,"c":66.52,"v":728100},{"d":"2012-03-01","o":66.95,"h":68.26,"l":66.67,"c":67.7,"v":445200},{"d":"2012-03-02","o":67.45,"h":67.92,"l":65.65,"c":65.92,"v":652200},{"d":"2012-03-05","o":65.24,"h":65.26,"l":61.78,"c":62.4,"v":1142000},{"d":"2012-03-06","o":63.38,"h":63.38,"l":59.41,"c":60.05,"v":1018900},{"d":"2012-03-07","o":60.11,"h":61.82,"l":60.09,"c":61.5,"v":872000},{"d":"2012-03-08","o":62.39,"h":63.18,"l":62.03,"c":62.93,"v":426300},{"d":"2012-03-09","o":62.94,"h":63.6,"l":62.57,"c":63.05,"v":347300},{"d":"2012-03-12","o":62.99,"h":63.04,"l":62.33,"c":62.75,"v":344300},{"d":"2012-03-13","o":62.82,"h":63.66,"l":62.42,"c":63.66,"v":794200},{"d":"2012-03-14","o":63.65,"h":64,"l":63.37,"c":63.91,"v":550200},{"d":"2012-03-15","o":64,"h":64.67,"l":63.84,"c":64.6,"v":671700},{"d":"2012-03-16","o":64.79,"h":64.99,"l":64.03,"c":64.37,"v":650100},{"d":"2012-03-19","o":64.18,"h":64.95,"l":63.54,"c":64.38,"v":359900},{"d":"2012-03-20","o":63.88,"h":64.25,"l":63.18,"c":64.02,"v":432700},{"d":"2012-03-21","o":64.25,"h":64.77,"l":63.95,"c":64.28,"v":470400},{"d":"2012-03-22","o":63.59,"h":63.96,"l":62.93,"c":63.43,"v":488300},{"d":"2012-03-23","o":63.53,"h":63.55,"l":62.33,"c":62.67,"v":696900},{"d":"2012-03-26","o":63.28,"h":64.39,"l":63.27,"c":64.39,"v":409300},{"d":"2012-03-27","o":64.44,"h":65.02,"l":64.4,"c":64.63,"v":234200},{"d":"2012-03-28","o":64.49,"h":64.49,"l":62.77,"c":63.16,"v":383000},{"d":"2012-03-29","o":62.75,"h":63.84,"l":62.35,"c":63.69,"v":328000},{"d":"2012-03-30","o":64.4,"h":64.58,"l":63.31,"c":63.92,"v":326300},{"d":"2012-04-02","o":63.65,"h":65.5,"l":63.48,"c":65.18,"v":687700},{"d":"2012-04-03","o":65.19,"h":65.46,"l":63.89,"c":64.42,"v":507200},{"d":"2012-04-04","o":63.72,"h":64.39,"l":63.36,"c":63.64,"v":945600},{"d":"2012-04-05","o":63.44,"h":64.39,"l":62.93,"c":63.02,"v":503100},{"d":"2012-04-09","o":61.92,"h":63.15,"l":61.79,"c":63.03,"v":619800},{"d":"2012-04-10","o":63.03,"h":63.39,"l":61.22,"c":61.31,"v":631600},{"d":"2012-04-11","o":62.39,"h":62.71,"l":61.69,"c":61.98,"v":521900},{"d":"2012-04-12","o":62.11,"h":64.07,"l":62.1,"c":63.72,"v":374900},{"d":"2012-04-13","o":63.44,"h":63.89,"l":62.82,"c":62.85,"v":366800},{"d":"2012-04-16","o":63.06,"h":63.8,"l":62.34,"c":63.37,"v":574100},{"d":"2012-04-17","o":64.1,"h":64.87,"l":63.73,"c":64.12,"v":459500},{"d":"2012-04-18","o":63.76,"h":66.06,"l":63.43,"c":65.25,"v":1159900},{"d":"2012-04-19","o":64.97,"h":65.49,"l":62.26,"c":63.73,"v":1379100},{"d":"2012-04-20","o":63.56,"h":66.14,"l":63.12,"c":65.44,"v":1666100},{"d":"2012-04-23","o":62.67,"h":64.57,"l":62.42,"c":64.41,"v":688900},{"d":"2012-04-24","o":64.19,"h":64.36,"l":63.12,"c":63.23,"v":694100},{"d":"2012-04-25","o":64.44,"h":64.87,"l":63.95,"c":64.56,"v":612200},{"d":"2012-04-26","o":64.2,"h":65.49,"l":64.02,"c":65.13,"v":525300},{"d":"2012-04-27","o":65.41,"h":66.52,"l":65.4,"c":66.23,"v":682800},{"d":"2012-04-30","o":65.86,"h":66.15,"l":64.89,"c":65.3,"v":527400},{"d":"2012-05-01","o":65.3,"h":67.14,"l":65.3,"c":66.07,"v":737300},{"d":"2012-05-02","o":65.8,"h":66.34,"l":65.31,"c":66.06,"v":606100},{"d":"2012-05-03","o":66.06,"h":66.36,"l":65.29,"c":65.5,"v":502800},{"d":"2012-05-04","o":64.99,"h":65.05,"l":63.32,"c":63.66,"v":483500},{"d":"2012-05-07","o":63.24,"h":64.83,"l":63.14,"c":64.25,"v":641600},{"d":"2012-05-08","o":63.65,"h":63.74,"l":62.46,"c":63.25,"v":786500},{"d":"2012-05-09","o":62,"h":62.83,"l":60.77,"c":62.61,"v":1107400},{"d":"2012-05-10","o":63.35,"h":63.65,"l":62.68,"c":62.9,"v":543800},{"d":"2012-05-11","o":62.18,"h":63.77,"l":62.06,"c":63.28,"v":477700},{"d":"2012-05-14","o":62.1,"h":62.45,"l":60.85,"c":60.97,"v":778500},{"d":"2012-05-15","o":60.98,"h":61.95,"l":60.51,"c":61.85,"v":1198200},{"d":"2012-05-16","o":62.99,"h":64.89,"l":62.23,"c":62.81,"v":2187300},{"d":"2012-05-17","o":62.74,"h":62.97,"l":59.93,"c":59.98,"v":1257500},{"d":"2012-05-18","o":60.29,"h":60.63,"l":59.15,"c":59.3,"v":1501500},{"d":"2012-05-21","o":59.4,"h":62.05,"l":58.88,"c":61.69,"v":1643500},{"d":"2012-05-22","o":61.35,"h":61.65,"l":59.1,"c":59.57,"v":1809600},{"d":"2012-05-23","o":58.97,"h":60.19,"l":57.87,"c":60.1,"v":1653400},{"d":"2012-05-24","o":60.44,"h":61.07,"l":59.36,"c":60.49,"v":909500},{"d":"2012-05-25","o":61.06,"h":61.71,"l":60.41,"c":61.43,"v":923900},{"d":"2012-05-29","o":62.35,"h":63.98,"l":62.33,"c":63.68,"v":1489700},{"d":"2012-05-30","o":62.73,"h":63.04,"l":60.71,"c":60.78,"v":950000},{"d":"2012-05-31","o":61,"h":61.09,"l":59.29,"c":60.7,"v":3770500},{"d":"2012-06-01","o":58.21,"h":59,"l":56.7,"c":56.9,"v":1400100},{"d":"2012-06-04","o":57.25,"h":57.66,"l":55.86,"c":57.26,"v":1000100},{"d":"2012-06-05","o":57.18,"h":59.72,"l":57.18,"c":59.38,"v":1043000},{"d":"2012-06-06","o":59.78,"h":61.2,"l":59.78,"c":60.51,"v":682700},{"d":"2012-06-07","o":61.5,"h":62.96,"l":60.25,"c":60.34,"v":802700},{"d":"2012-06-08","o":60.14,"h":60.91,"l":59.29,"c":60.83,"v":560200},{"d":"2012-06-11","o":61.7,"h":61.77,"l":58.56,"c":58.67,"v":640300},{"d":"2012-06-12","o":59.12,"h":59.78,"l":58.73,"c":59.7,"v":521800},{"d":"2012-06-13","o":59.26,"h":59.46,"l":57.56,"c":57.74,"v":704200},{"d":"2012-06-14","o":57.74,"h":58.34,"l":57.18,"c":57.93,"v":1248400},{"d":"2012-06-15","o":58.37,"h":59.44,"l":58.24,"c":59.28,"v":716100},{"d":"2012-06-18","o":58.95,"h":60.39,"l":58.56,"c":60.32,"v":574200},{"d":"2012-06-19","o":60.7,"h":62.03,"l":60.7,"c":61.75,"v":466500},{"d":"2012-06-20","o":61.75,"h":62.59,"l":61.34,"c":61.82,"v":707500},{"d":"2012-06-21","o":61.73,"h":61.9,"l":58.67,"c":59.05,"v":779200},{"d":"2012-06-22","o":59.33,"h":59.42,"l":58.06,"c":58.74,"v":1363400},{"d":"2012-06-25","o":57.7,"h":57.88,"l":56.72,"c":57.7,"v":957900},{"d":"2012-06-26","o":57.87,"h":59,"l":57.49,"c":58.47,"v":642800},{"d":"2012-06-27","o":58.67,"h":58.98,"l":57.5,"c":57.75,"v":837600},{"d":"2012-06-28","o":57.06,"h":57.95,"l":57.06,"c":57.89,"v":865400},{"d":"2012-06-29","o":59.54,"h":59.88,"l":59.14,"c":59.64,"v":803800},{"d":"2012-07-02","o":59.94,"h":60.26,"l":59.01,"c":60.19,"v":604700},{"d":"2012-07-03","o":60.28,"h":62.19,"l":60.23,"c":61.9,"v":317600},{"d":"2012-07-05","o":61.64,"h":62.34,"l":61.36,"c":61.57,"v":462200},{"d":"2012-07-06","o":60.66,"h":61.07,"l":59.71,"c":59.99,"v":645500},{"d":"2012-07-09","o":60.02,"h":60.1,"l":58.94,"c":59.45,"v":400400},{"d":"2012-07-10","o":60.04,"h":60.42,"l":58.4,"c":58.88,"v":558600},{"d":"2012-07-11","o":58.99,"h":59.04,"l":56.93,"c":57.3,"v":814900},{"d":"2012-07-12","o":57.05,"h":57.05,"l":55.66,"c":56.53,"v":799600},{"d":"2012-07-13","o":57.11,"h":58.14,"l":57.11,"c":57.94,"v":707800},{"d":"2012-07-16","o":57.82,"h":57.9,"l":56.78,"c":57.32,"v":660500},{"d":"2012-07-17","o":57.8,"h":57.85,"l":56.77,"c":57.23,"v":1047900},{"d":"2012-07-18","o":55.24,"h":56.02,"l":53.18,"c":55.61,"v":2089100},{"d":"2012-07-19","o":55.7,"h":57.76,"l":55.01,"c":57.53,"v":1485700},{"d":"2012-07-20","o":57,"h":57.46,"l":56.71,"c":57.07,"v":1509200},{"d":"2012-07-23","o":56,"h":56.98,"l":55.41,"c":56.7,"v":1547800},{"d":"2012-07-24","o":56.76,"h":56.94,"l":54.39,"c":54.84,"v":1152300},{"d":"2012-07-25","o":55.41,"h":55.9,"l":54.91,"c":55.14,"v":685900},{"d":"2012-07-26","o":56.1,"h":56.43,"l":55.49,"c":56.37,"v":557600},{"d":"2012-07-27","o":56.81,"h":58.29,"l":56.51,"c":58.12,"v":733100},{"d":"2012-07-30","o":58.09,"h":58.89,"l":57.53,"c":58.22,"v":718300},{"d":"2012-07-31","o":57.89,"h":58.64,"l":57.75,"c":58.22,"v":670000},{"d":"2012-08-01","o":58.47,"h":58.86,"l":57.75,"c":57.75,"v":452600},{"d":"2012-08-02","o":56.92,"h":57.68,"l":55.66,"c":56.53,"v":718900},{"d":"2012-08-03","o":58.11,"h":59.1,"l":58.1,"c":58.53,"v":447000},{"d":"2012-08-06","o":58.92,"h":59.42,"l":58.71,"c":59.11,"v":436100},{"d":"2012-08-07","o":59.68,"h":60.46,"l":59.3,"c":60.23,"v":673300},{"d":"2012-08-08","o":59.91,"h":60.43,"l":59.68,"c":60.18,"v":337900},{"d":"2012-08-09","o":60.2,"h":61.12,"l":60.18,"c":60.87,"v":326800},{"d":"2012-08-10","o":60.6,"h":61.04,"l":60.03,"c":60.99,"v":274800},{"d":"2012-08-13","o":60.5,"h":61.09,"l":60.31,"c":61.07,"v":462600},{"d":"2012-08-14","o":61.19,"h":61.43,"l":60.23,"c":60.44,"v":566400},{"d":"2012-08-15","o":60.34,"h":60.99,"l":60.34,"c":60.87,"v":336100},{"d":"2012-08-16","o":61.01,"h":61.42,"l":60.6,"c":61.2,"v":504800},{"d":"2012-08-17","o":61.1,"h":61.45,"l":60.88,"c":61.31,"v":423500},{"d":"2012-08-20","o":61.05,"h":61.19,"l":60.55,"c":61.16,"v":440400},{"d":"2012-08-21","o":60.88,"h":61.04,"l":58.13,"c":58.86,"v":1414500},{"d":"2012-08-22","o":58.62,"h":58.74,"l":57.63,"c":57.95,"v":1449100},{"d":"2012-08-23","o":57.94,"h":57.94,"l":56.43,"c":56.7,"v":1539600},{"d":"2012-08-24","o":56.73,"h":56.86,"l":55.95,"c":56.4,"v":907400},{"d":"2012-08-27","o":56.61,"h":56.61,"l":55.12,"c":55.31,"v":1473600},{"d":"2012-08-28","o":55.31,"h":55.51,"l":54.49,"c":54.52,"v":1507500},{"d":"2012-08-29","o":54.73,"h":54.82,"l":54.21,"c":54.73,"v":1713300},{"d":"2012-08-30","o":54.2,"h":54.67,"l":54.04,"c":54.4,"v":1073700},{"d":"2012-08-31","o":54.84,"h":55.2,"l":54.1,"c":54.73,"v":1075700},{"d":"2012-09-04","o":54.44,"h":54.76,"l":53.28,"c":54.08,"v":930200},{"d":"2012-09-05","o":54.1,"h":54.26,"l":53.42,"c":54.06,"v":995400},{"d":"2012-09-06","o":54.69,"h":56.42,"l":54.68,"c":55.75,"v":965900},{"d":"2012-09-07","o":56,"h":56.97,"l":55.67,"c":56.92,"v":1003900},{"d":"2012-09-10","o":56.66,"h":57.03,"l":56.52,"c":56.75,"v":695000},{"d":"2012-09-11","o":56.67,"h":56.96,"l":56.33,"c":56.78,"v":560400},{"d":"2012-09-12","o":56.44,"h":56.72,"l":54.46,"c":54.68,"v":1450400},{"d":"2012-09-13","o":54.12,"h":54.24,"l":52.87,"c":53.48,"v":2785200},{"d":"2012-09-14","o":53.69,"h":54.14,"l":53.65,"c":53.89,"v":1577500},{"d":"2012-09-17","o":53.68,"h":53.74,"l":53.37,"c":53.46,"v":728600},{"d":"2012-09-18","o":52.86,"h":53.1,"l":51.86,"c":52.68,"v":1350900},{"d":"2012-09-19","o":52.94,"h":54.64,"l":52.81,"c":54.27,"v":1951200},{"d":"2012-09-20","o":53.63,"h":53.72,"l":53.26,"c":53.58,"v":971700},{"d":"2012-09-21","o":53.97,"h":54.32,"l":53.18,"c":53.21,"v":982200},{"d":"2012-09-24","o":52.75,"h":53.09,"l":52.65,"c":52.87,"v":678200},{"d":"2012-09-25","o":52.98,"h":53.23,"l":51.64,"c":51.65,"v":772100},{"d":"2012-09-26","o":51.68,"h":51.92,"l":50.88,"c":51.56,"v":753100},{"d":"2012-09-27","o":51.73,"h":52.53,"l":51.52,"c":52.41,"v":795300},{"d":"2012-09-28","o":52,"h":52.8,"l":51.77,"c":52.68,"v":807900},{"d":"2012-10-01","o":53.16,"h":53.71,"l":52.43,"c":52.7,"v":1104100},{"d":"2012-10-02","o":52.88,"h":53.06,"l":52.52,"c":53,"v":703100},{"d":"2012-10-03","o":52.97,"h":53.35,"l":52.72,"c":53.01,"v":658900},{"d":"2012-10-04","o":53.35,"h":53.98,"l":53.19,"c":53.75,"v":718900},{"d":"2012-10-05","o":54.13,"h":54.63,"l":53.94,"c":54.35,"v":992400},{"d":"2012-10-08","o":53.78,"h":53.98,"l":53.27,"c":53.59,"v":613500},{"d":"2012-10-09","o":53.55,"h":53.55,"l":52.51,"c":52.68,"v":872300},{"d":"2012-10-10","o":52.82,"h":52.85,"l":51.77,"c":51.84,"v":561100},{"d":"2012-10-11","o":52.41,"h":52.78,"l":52.23,"c":52.33,"v":398700},{"d":"2012-10-12","o":52.4,"h":52.89,"l":51.86,"c":52.01,"v":344200},{"d":"2012-10-15","o":52.06,"h":52.62,"l":51.86,"c":52.35,"v":1245600},{"d":"2012-10-16","o":52.74,"h":53.88,"l":52.18,"c":53.8,"v":896800},{"d":"2012-10-17","o":53.95,"h":54.43,"l":53.72,"c":54.28,"v":840100},{"d":"2012-10-18","o":52.85,"h":56.1,"l":52,"c":55.72,"v":2688100},{"d":"2012-10-19","o":55.69,"h":56.26,"l":54.89,"c":55.33,"v":1820200},{"d":"2012-10-22","o":55.13,"h":56.23,"l":55.13,"c":56.18,"v":1466400},{"d":"2012-10-23","o":54.8,"h":55.78,"l":54.41,"c":55.43,"v":1385100},{"d":"2012-10-24","o":55.89,"h":56,"l":54.91,"c":55.01,"v":1086800},{"d":"2012-10-25","o":55.39,"h":55.55,"l":54.65,"c":55.09,"v":796500},{"d":"2012-10-26","o":55.08,"h":55.67,"l":54.88,"c":55.29,"v":753600},{"d":"2012-10-31","o":55.46,"h":55.5,"l":54.97,"c":55.11,"v":719700},{"d":"2012-11-01","o":55.38,"h":57.07,"l":54.63,"c":56.79,"v":1062800},{"d":"2012-11-02","o":57.11,"h":57.19,"l":55.78,"c":56.23,"v":721500},{"d":"2012-11-05","o":55.98,"h":56.87,"l":55.98,"c":56.81,"v":688900},{"d":"2012-11-06","o":56.89,"h":57.44,"l":56.7,"c":57.02,"v":734900},{"d":"2012-11-07","o":56.08,"h":56.43,"l":55.07,"c":55.51,"v":831600},{"d":"2012-11-08","o":55.53,"h":56.18,"l":54.48,"c":54.49,"v":912200},{"d":"2012-11-09","o":54.29,"h":55.25,"l":53.88,"c":54.21,"v":740700},{"d":"2012-11-12","o":54.56,"h":55.55,"l":54.56,"c":55.11,"v":444100},{"d":"2012-11-13","o":55.16,"h":56.61,"l":55.16,"c":55.65,"v":854100},{"d":"2012-11-14","o":55.71,"h":56.38,"l":54.22,"c":54.34,"v":485100},{"d":"2012-11-15","o":54.83,"h":54.91,"l":53.6,"c":54.08,"v":636800},{"d":"2012-11-16","o":54.31,"h":54.77,"l":53.98,"c":54.31,"v":879800},{"d":"2012-11-19","o":55.19,"h":56.79,"l":55.19,"c":56.38,"v":820100},{"d":"2012-11-20","o":56.31,"h":56.95,"l":56.21,"c":56.41,"v":857700},{"d":"2012-11-21","o":56.61,"h":56.92,"l":56.13,"c":56.41,"v":457000},{"d":"2012-11-23","o":56.78,"h":58.1,"l":56.69,"c":57.54,"v":335800},{"d":"2012-11-26","o":57.25,"h":57.82,"l":57.01,"c":57.49,"v":503000},{"d":"2012-11-27","o":57.12,"h":58.08,"l":56.03,"c":57.91,"v":752400},{"d":"2012-11-28","o":57.85,"h":59.22,"l":57.43,"c":59.19,"v":1013600},{"d":"2012-11-29","o":59.48,"h":60.53,"l":59.25,"c":60.17,"v":1151600},{"d":"2012-11-30","o":60,"h":60.71,"l":59.54,"c":59.79,"v":1041600},{"d":"2012-12-03","o":60.11,"h":60.54,"l":58.76,"c":58.83,"v":939400},{"d":"2012-12-04","o":58.93,"h":59.39,"l":58.61,"c":58.96,"v":548800},{"d":"2012-12-05","o":58.99,"h":59.48,"l":58.52,"c":59.14,"v":462500},{"d":"2012-12-06","o":59.15,"h":59.43,"l":58.85,"c":59.18,"v":439500},{"d":"2012-12-07","o":59.38,"h":59.41,"l":58.94,"c":59.2,"v":478300},{"d":"2012-12-10","o":59.2,"h":59.96,"l":58.49,"c":59.76,"v":437100},{"d":"2012-12-11","o":59.9,"h":60.63,"l":59.68,"c":59.9,"v":715500},{"d":"2012-12-12","o":60.07,"h":60.22,"l":59.15,"c":59.39,"v":370100},{"d":"2012-12-13","o":59.34,"h":60,"l":58.88,"c":59.27,"v":609800},{"d":"2012-12-14","o":59.36,"h":59.88,"l":59.01,"c":59.37,"v":365500},{"d":"2012-12-17","o":59.38,"h":60.22,"l":59.38,"c":60.19,"v":734000},{"d":"2012-12-18","o":60.18,"h":61.82,"l":60.18,"c":61.79,"v":774700},{"d":"2012-12-19","o":61.75,"h":62.51,"l":61.75,"c":62.02,"v":792000},{"d":"2012-12-20","o":61.97,"h":62.27,"l":61.48,"c":62.05,"v":474600},{"d":"2012-12-21","o":61.13,"h":62.11,"l":60.73,"c":61.66,"v":1179400},{"d":"2012-12-24","o":61.43,"h":61.98,"l":61.11,"c":61.93,"v":156700},{"d":"2012-12-26","o":62.06,"h":62.4,"l":61.55,"c":61.67,"v":327400},{"d":"2012-12-27","o":61.82,"h":62.14,"l":60.72,"c":61.7,"v":372900},{"d":"2012-12-28","o":61.27,"h":61.61,"l":60.86,"c":60.89,"v":228000},{"d":"2012-12-31","o":60.61,"h":62.36,"l":60.61,"c":62.12,"v":343700},{"d":"2013-01-02","o":63.69,"h":64.72,"l":63.69,"c":64.3,"v":568100},{"d":"2013-01-03","o":64.33,"h":64.7,"l":63.57,"c":63.88,"v":408000},{"d":"2013-01-04","o":63.82,"h":64.81,"l":63.78,"c":64.63,"v":441300},{"d":"2013-01-07","o":64.12,"h":65.08,"l":64,"c":64.95,"v":668600},{"d":"2013-01-08","o":64.4,"h":64.59,"l":63.52,"c":63.77,"v":318000},{"d":"2013-01-09","o":63.9,"h":64.31,"l":63.59,"c":64.12,"v":389800},{"d":"2013-01-10","o":64.41,"h":64.71,"l":63.72,"c":64.17,"v":403400},{"d":"2013-01-11","o":64.16,"h":64.24,"l":63.55,"c":63.97,"v":406300},{"d":"2013-01-14","o":63.91,"h":64.63,"l":63.75,"c":64.63,"v":259200},{"d":"2013-01-15","o":64.6,"h":65.35,"l":64.29,"c":65.1,"v":793000},{"d":"2013-01-16","o":64.87,"h":65,"l":64.42,"c":64.61,"v":377600},{"d":"2013-01-17","o":65.02,"h":65.58,"l":64.85,"c":65.26,"v":640800},{"d":"2013-01-18","o":65.54,"h":65.54,"l":64.33,"c":64.44,"v":754700},{"d":"2013-01-22","o":64.53,"h":64.7,"l":63.98,"c":64.33,"v":1056600},{"d":"2013-01-23","o":65.73,"h":67.75,"l":63.88,"c":64.67,"v":2728900},{"d":"2013-01-24","o":63.49,"h":63.59,"l":60.71,"c":62.11,"v":1892000},{"d":"2013-01-25","o":62.52,"h":62.8,"l":61.42,"c":62.43,"v":1025300},{"d":"2013-01-28","o":62.5,"h":63.35,"l":62.1,"c":63.16,"v":879900},{"d":"2013-01-29","o":62.99,"h":63.5,"l":62.87,"c":63.19,"v":663600},{"d":"2013-01-30","o":63.26,"h":63.26,"l":62.33,"c":62.49,"v":552400},{"d":"2013-01-31","o":61.99,"h":62.03,"l":61.28,"c":61.31,"v":715100},{"d":"2013-02-01","o":61.97,"h":61.97,"l":61.16,"c":61.75,"v":725300},{"d":"2013-02-04","o":61.24,"h":61.99,"l":61.12,"c":61.6,"v":609600},{"d":"2013-02-05","o":61.9,"h":62.7,"l":61.9,"c":62.27,"v":687200},{"d":"2013-02-06","o":61.79,"h":62.64,"l":61.65,"c":62.03,"v":562700},{"d":"2013-02-07","o":62.07,"h":62.09,"l":61.19,"c":61.58,"v":509300},{"d":"2013-02-08","o":61.78,"h":63.02,"l":61.78,"c":62.66,"v":422700},{"d":"2013-02-11","o":62.68,"h":62.94,"l":62.4,"c":62.76,"v":428200},{"d":"2013-02-12","o":62.45,"h":62.94,"l":62.27,"c":62.7,"v":376300},{"d":"2013-02-13","o":64.05,"h":66.83,"l":64.05,"c":66.15,"v":1949000},{"d":"2013-02-14","o":65.85,"h":65.99,"l":65.28,"c":65.41,"v":585300},{"d":"2013-02-15","o":65.37,"h":65.86,"l":65,"c":65.42,"v":378800},{"d":"2013-02-19","o":65.65,"h":66.81,"l":65.65,"c":65.84,"v":731100},{"d":"2013-02-20","o":65.7,"h":65.93,"l":64.05,"c":64.06,"v":462100},{"d":"2013-02-21","o":63.76,"h":64.28,"l":63.26,"c":64.13,"v":694100},{"d":"2013-02-22","o":64.48,"h":65.25,"l":64.39,"c":65,"v":551300},{"d":"2013-02-25","o":65.31,"h":65.31,"l":63.4,"c":63.4,"v":665100},{"d":"2013-02-26","o":63.68,"h":64.16,"l":63.5,"c":63.86,"v":515600},{"d":"2013-02-27","o":63.86,"h":65.52,"l":63.79,"c":65.22,"v":244900},{"d":"2013-02-28","o":65.21,"h":65.72,"l":65.08,"c":65.08,"v":350400},{"d":"2013-03-01","o":64.41,"h":64.65,"l":63.38,"c":64.29,"v":718200},{"d":"2013-03-04","o":64.1,"h":64.48,"l":63.32,"c":63.59,"v":704200},{"d":"2013-03-05","o":64.01,"h":64.76,"l":63.46,"c":63.56,"v":1125300},{"d":"2013-03-06","o":63.95,"h":65.25,"l":63.78,"c":64.63,"v":921400},{"d":"2013-03-07","o":64.74,"h":65.18,"l":64.03,"c":64.21,"v":545900},{"d":"2013-03-08","o":64.68,"h":65.64,"l":64.32,"c":65.61,"v":648700},{"d":"2013-03-11","o":65.4,"h":65.48,"l":64.81,"c":65.42,"v":415000},{"d":"2013-03-12","o":65.47,"h":65.82,"l":64.89,"c":64.9,"v":439200},{"d":"2013-03-13","o":64.89,"h":65.27,"l":64.45,"c":64.98,"v":388600},{"d":"2013-03-14","o":65.19,"h":65.6,"l":64.74,"c":65.56,"v":271400},{"d":"2013-03-15","o":65.33,"h":65.34,"l":63.1,"c":63.21,"v":1321200},{"d":"2013-03-18","o":62.35,"h":62.8,"l":62.08,"c":62.44,"v":1054200},{"d":"2013-03-19","o":62.56,"h":62.8,"l":61.99,"c":62.61,"v":597400},{"d":"2013-03-20","o":62.96,"h":63.17,"l":62.03,"c":62.2,"v":526500},{"d":"2013-03-21","o":61.75,"h":62.47,"l":60.96,"c":62.19,"v":922000},{"d":"2013-03-22","o":62.39,"h":62.44,"l":60.98,"c":61.17,"v":678600},{"d":"2013-03-25","o":61.34,"h":62.15,"l":60.74,"c":61.82,"v":737000},{"d":"2013-03-26","o":61.99,"h":62.45,"l":61.77,"c":62.01,"v":471700},{"d":"2013-03-27","o":61.53,"h":62.33,"l":61.26,"c":61.75,"v":658700},{"d":"2013-03-28","o":61.64,"h":62.68,"l":61.33,"c":62.52,"v":436100},{"d":"2013-04-01","o":62.22,"h":62.54,"l":60.92,"c":61.3,"v":746900},{"d":"2013-04-02","o":61.5,"h":61.53,"l":60.93,"c":61.16,"v":581200},{"d":"2013-04-03","o":61.2,"h":61.68,"l":59.78,"c":60.26,"v":597900},{"d":"2013-04-04","o":60.37,"h":61.29,"l":60.37,"c":61.05,"v":387400},{"d":"2013-04-05","o":60.12,"h":62.03,"l":60.07,"c":61.77,"v":770100},{"d":"2013-04-08","o":61.61,"h":62.64,"l":61.05,"c":62.19,"v":632600},{"d":"2013-04-09","o":62.41,"h":62.69,"l":61.27,"c":61.92,"v":676200},{"d":"2013-04-10","o":61.08,"h":62.28,"l":60.45,"c":62.24,"v":1075800},{"d":"2013-04-11","o":62.34,"h":63.27,"l":61.86,"c":61.93,"v":937900},{"d":"2013-04-12","o":61.9,"h":62.06,"l":60.49,"c":60.87,"v":731200},{"d":"2013-04-15","o":60.36,"h":60.5,"l":58.91,"c":59.24,"v":861200},{"d":"2013-04-16","o":59.95,"h":61.64,"l":59.38,"c":61.61,"v":719500},{"d":"2013-04-17","o":60.81,"h":61.09,"l":60.02,"c":60.24,"v":950100},{"d":"2013-04-18","o":58.96,"h":58.99,"l":57.01,"c":57.75,"v":2157100},{"d":"2013-04-19","o":57.07,"h":58.97,"l":56.64,"c":58.82,"v":1526500},{"d":"2013-04-22","o":58.79,"h":59.48,"l":57.94,"c":58.99,"v":774800},{"d":"2013-04-23","o":59.25,"h":59.66,"l":58.81,"c":59.12,"v":843500},{"d":"2013-04-24","o":59.35,"h":59.91,"l":58.79,"c":59,"v":1667900},{"d":"2013-04-25","o":59.48,"h":59.57,"l":59.07,"c":59.28,"v":1125800},{"d":"2013-04-26","o":59.4,"h":59.62,"l":58.49,"c":58.86,"v":610700},{"d":"2013-04-29","o":58.98,"h":59.67,"l":58.74,"c":59.47,"v":845100},{"d":"2013-04-30","o":59.65,"h":61.25,"l":59.25,"c":61.25,"v":1170600},{"d":"2013-05-01","o":60.82,"h":61.24,"l":59.05,"c":59.13,"v":648000},{"d":"2013-05-02","o":59.42,"h":60,"l":59.03,"c":59.88,"v":465700},{"d":"2013-05-03","o":60.54,"h":61.95,"l":60.54,"c":61.27,"v":466100},{"d":"2013-05-06","o":61.22,"h":61.69,"l":60.95,"c":61.55,"v":563900},{"d":"2013-05-07","o":61.56,"h":62.45,"l":61.45,"c":62.18,"v":686500},{"d":"2013-05-08","o":62,"h":63.53,"l":61.91,"c":63.53,"v":807400},{"d":"2013-05-09","o":63.38,"h":63.9,"l":62.93,"c":63.37,"v":534400},{"d":"2013-05-10","o":63.56,"h":64.21,"l":63.38,"c":64.15,"v":600800},{"d":"2013-05-13","o":64.15,"h":64.21,"l":63.63,"c":63.97,"v":710200},{"d":"2013-05-14","o":63.86,"h":65,"l":63.86,"c":64.86,"v":557100},{"d":"2013-05-15","o":64.69,"h":65.84,"l":64.68,"c":65.83,"v":635600},{"d":"2013-05-16","o":65.68,"h":66.67,"l":65.65,"c":66.27,"v":837000},{"d":"2013-05-17","o":66.61,"h":67.65,"l":66.48,"c":67.34,"v":715400},{"d":"2013-05-20","o":67.21,"h":67.21,"l":66,"c":66.32,"v":887800},{"d":"2013-05-21","o":66.46,"h":67.45,"l":66.46,"c":66.94,"v":431400},{"d":"2013-05-22","o":66.94,"h":67.96,"l":66.02,"c":66.43,"v":444200},{"d":"2013-05-23","o":65.61,"h":66.62,"l":65.01,"c":66.61,"v":600700},{"d":"2013-05-24","o":66.22,"h":66.6,"l":66.08,"c":66.44,"v":439500},{"d":"2013-05-28","o":67.32,"h":67.77,"l":67.19,"c":67.75,"v":781700},{"d":"2013-05-29","o":67.08,"h":67.79,"l":66.92,"c":67.49,"v":448800},{"d":"2013-05-30","o":67.54,"h":69.03,"l":67.45,"c":69,"v":1031500},{"d":"2013-05-31","o":68.32,"h":68.55,"l":66.83,"c":66.92,"v":992000},{"d":"2013-06-03","o":66.9,"h":67.07,"l":65.16,"c":65.74,"v":933800},{"d":"2013-06-04","o":65.79,"h":66.64,"l":65.35,"c":65.85,"v":345700},{"d":"2013-06-05","o":65.63,"h":65.91,"l":64.64,"c":64.79,"v":450700},{"d":"2013-06-06","o":64.8,"h":65.39,"l":63.41,"c":64.37,"v":1116700},{"d":"2013-06-07","o":64.4,"h":64.53,"l":63.33,"c":64.14,"v":673400},{"d":"2013-06-10","o":64.32,"h":64.51,"l":63.03,"c":63.5,"v":942800},{"d":"2013-06-11","o":62.75,"h":63.4,"l":61.96,"c":62.84,"v":583400},{"d":"2013-06-12","o":63.11,"h":63.3,"l":61.83,"c":61.88,"v":593700},{"d":"2013-06-13","o":61.67,"h":63.56,"l":61.52,"c":63.36,"v":398800},{"d":"2013-06-14","o":63.39,"h":63.69,"l":62.9,"c":62.98,"v":409600},{"d":"2013-06-17","o":63.59,"h":63.84,"l":62.9,"c":63.3,"v":524100},{"d":"2013-06-18","o":63.22,"h":64.41,"l":63.22,"c":63.99,"v":267100},{"d":"2013-06-19","o":63.98,"h":64.09,"l":63.36,"c":63.4,"v":368700},{"d":"2013-06-20","o":62.43,"h":63.07,"l":61.96,"c":62.25,"v":851100},{"d":"2013-06-21","o":62.62,"h":62.72,"l":61.47,"c":61.97,"v":976900},{"d":"2013-06-24","o":61.3,"h":61.75,"l":60.25,"c":61.23,"v":802800},{"d":"2013-06-25","o":61.93,"h":62.47,"l":61.75,"c":62.21,"v":600400},{"d":"2013-06-26","o":62.94,"h":63.18,"l":62.18,"c":62.66,"v":468100},{"d":"2013-06-27","o":63.02,"h":63.3,"l":62.55,"c":62.75,"v":430300},{"d":"2013-06-28","o":62.57,"h":63.79,"l":61.71,"c":62.29,"v":996300},{"d":"2013-07-01","o":62.59,"h":63.59,"l":62.58,"c":63.03,"v":780700},{"d":"2013-07-02","o":63.08,"h":63.69,"l":62.7,"c":63.04,"v":540500},{"d":"2013-07-03","o":62.73,"h":63.24,"l":62.55,"c":62.85,"v":272600},{"d":"2013-07-05","o":63.42,"h":63.91,"l":63.08,"c":63.67,"v":338800},{"d":"2013-07-08","o":63.7,"h":64.28,"l":63.07,"c":63.37,"v":530600},{"d":"2013-07-09","o":63.82,"h":65.15,"l":63.72,"c":64.69,"v":466900},{"d":"2013-07-10","o":64.78,"h":65.6,"l":64.66,"c":65.21,"v":518600},{"d":"2013-07-11","o":66.33,"h":66.39,"l":64.77,"c":65.06,"v":599200},{"d":"2013-07-12","o":65.03,"h":65.07,"l":64.19,"c":64.8,"v":654200},{"d":"2013-07-15","o":64.8,"h":65.27,"l":64.34,"c":64.64,"v":587200},{"d":"2013-07-16","o":64.87,"h":65.24,"l":63.89,"c":64.7,"v":645000},{"d":"2013-07-17","o":64.96,"h":65.5,"l":64.7,"c":64.79,"v":689400},{"d":"2013-07-18","o":63.07,"h":63.27,"l":60.16,"c":62.77,"v":2510200},{"d":"2013-07-19","o":62.46,"h":63.02,"l":61.79,"c":62.82,"v":1027800},{"d":"2013-07-22","o":62.72,"h":62.92,"l":62.09,"c":62.56,"v":1004700},{"d":"2013-07-23","o":62.84,"h":63.11,"l":62.47,"c":62.81,"v":603800},{"d":"2013-07-24","o":62.98,"h":63.15,"l":62.3,"c":62.64,"v":798000},{"d":"2013-07-25","o":62.56,"h":62.95,"l":62.2,"c":62.48,"v":1172100},{"d":"2013-07-26","o":62.2,"h":62.42,"l":61.48,"c":61.74,"v":1034500},{"d":"2013-07-29","o":61.43,"h":62.01,"l":61.25,"c":61.75,"v":946200},{"d":"2013-07-30","o":61.8,"h":62.9,"l":61.53,"c":61.88,"v":1418200},{"d":"2013-07-31","o":61.89,"h":62.99,"l":61.84,"c":62.01,"v":1172000},{"d":"2013-08-01","o":62.49,"h":62.89,"l":62.31,"c":62.38,"v":1296900},{"d":"2013-08-02","o":62.3,"h":62.68,"l":61.88,"c":62.32,"v":1831200},{"d":"2013-08-05","o":62.33,"h":63.36,"l":62.13,"c":63.26,"v":1351900},{"d":"2013-08-06","o":63,"h":63.27,"l":62.74,"c":63.14,"v":1008200},{"d":"2013-08-07","o":62.81,"h":63.33,"l":62.57,"c":63.12,"v":1038500},{"d":"2013-08-08","o":63.36,"h":63.6,"l":62.9,"c":63.17,"v":696000},{"d":"2013-08-09","o":62.99,"h":63.49,"l":62.73,"c":62.91,"v":589000},{"d":"2013-08-12","o":62.7,"h":63.64,"l":62.7,"c":63.4,"v":438400},{"d":"2013-08-13","o":63.3,"h":63.51,"l":62.87,"c":63.27,"v":415900},{"d":"2013-08-14","o":63.25,"h":63.64,"l":62.65,"c":62.92,"v":556700},{"d":"2013-08-15","o":62.43,"h":62.67,"l":62,"c":62.46,"v":788200},{"d":"2013-08-16","o":62.25,"h":62.46,"l":61.87,"c":62.3,"v":494300},{"d":"2013-08-19","o":62.1,"h":62.63,"l":61.96,"c":62.4,"v":503600},{"d":"2013-08-20","o":62.33,"h":63.04,"l":62.21,"c":62.42,"v":335600},{"d":"2013-08-21","o":62.29,"h":62.75,"l":61.91,"c":62.03,"v":311800},{"d":"2013-08-22","o":62.24,"h":62.98,"l":62.02,"c":62.64,"v":253900},{"d":"2013-08-23","o":62.93,"h":63.08,"l":62.38,"c":62.84,"v":485200},{"d":"2013-08-26","o":62.87,"h":63.61,"l":62.82,"c":62.92,"v":586600},{"d":"2013-08-27","o":62.35,"h":63.04,"l":62,"c":62.59,"v":633700},{"d":"2013-08-28","o":62.5,"h":62.87,"l":62.37,"c":62.55,"v":467700},{"d":"2013-08-29","o":62.4,"h":63.23,"l":62.37,"c":62.76,"v":407500},{"d":"2013-08-30","o":62.75,"h":63.2,"l":62.07,"c":62.37,"v":578100},{"d":"2013-09-03","o":63.05,"h":63.28,"l":61.7,"c":62.13,"v":1022300},{"d":"2013-09-04","o":62.08,"h":62.8,"l":61.77,"c":62.26,"v":793500},{"d":"2013-09-05","o":62.41,"h":62.97,"l":62.09,"c":62.34,"v":560300},{"d":"2013-09-06","o":62.58,"h":62.88,"l":61.61,"c":61.96,"v":674500},{"d":"2013-09-09","o":62.19,"h":62.71,"l":61.92,"c":62.2,"v":488100},{"d":"2013-09-10","o":62.74,"h":64.1,"l":62.69,"c":64.09,"v":1054900},{"d":"2013-09-11","o":63.92,"h":64.01,"l":62.75,"c":63.53,"v":602600},{"d":"2013-09-12","o":63.38,"h":63.62,"l":62.65,"c":63.18,"v":678300},{"d":"2013-09-13","o":63.11,"h":63.65,"l":62.71,"c":63.1,"v":432500},{"d":"2013-09-16","o":63.71,"h":63.74,"l":62.97,"c":63.52,"v":838700},{"d":"2013-09-17","o":63.42,"h":63.75,"l":62.88,"c":63.35,"v":641000},{"d":"2013-09-18","o":63.38,"h":63.51,"l":62.73,"c":63.25,"v":1035500},{"d":"2013-09-19","o":63.43,"h":64.39,"l":63.33,"c":63.58,"v":653000},{"d":"2013-09-20","o":63.65,"h":64.16,"l":62.97,"c":63.17,"v":1176400},{"d":"2013-09-23","o":63,"h":63.42,"l":62.71,"c":63.02,"v":696000},{"d":"2013-09-24","o":62.27,"h":62.74,"l":60.89,"c":62.47,"v":965000},{"d":"2013-09-25","o":62.37,"h":62.8,"l":62.04,"c":62.27,"v":501800},{"d":"2013-09-26","o":62.44,"h":63.4,"l":62.44,"c":62.95,"v":738000},{"d":"2013-09-27","o":62.78,"h":63.07,"l":62.41,"c":62.77,"v":352700},{"d":"2013-09-30","o":62.1,"h":63.04,"l":62.02,"c":62.94,"v":643200},{"d":"2013-10-01","o":62.65,"h":64.24,"l":62.5,"c":63.69,"v":884600},{"d":"2013-10-02","o":63.3,"h":63.82,"l":62.99,"c":63.77,"v":799800},{"d":"2013-10-03","o":63.59,"h":64.31,"l":63.28,"c":63.95,"v":841600},{"d":"2013-10-04","o":63.88,"h":64.74,"l":63.69,"c":64.65,"v":909900},{"d":"2013-10-07","o":64.19,"h":64.79,"l":62.93,"c":64.14,"v":559600},{"d":"2013-10-08","o":64.01,"h":64.12,"l":63.29,"c":63.33,"v":937200},{"d":"2013-10-09","o":63.36,"h":63.62,"l":62.77,"c":63.04,"v":860000},{"d":"2013-10-10","o":63.38,"h":63.83,"l":63.35,"c":63.76,"v":559500},{"d":"2013-10-11","o":63.32,"h":63.65,"l":63,"c":63.53,"v":1220400},{"d":"2013-10-14","o":63.4,"h":64.19,"l":63.3,"c":63.99,"v":654400},{"d":"2013-10-15","o":64,"h":64.56,"l":63.63,"c":64.24,"v":769600},{"d":"2013-10-16","o":64.57,"h":64.84,"l":64.16,"c":64.42,"v":1072700},{"d":"2013-10-17","o":64.65,"h":67.45,"l":64.02,"c":67.45,"v":2281400},{"d":"2013-10-18","o":66.89,"h":67.41,"l":66.44,"c":67.3,"v":931600},{"d":"2013-10-21","o":67.44,"h":67.49,"l":66.55,"c":66.79,"v":850600},{"d":"2013-10-22","o":67.01,"h":67.44,"l":66.9,"c":67.19,"v":559500},{"d":"2013-10-23","o":67,"h":67.44,"l":66.8,"c":67.39,"v":407800},{"d":"2013-10-24","o":67.3,"h":67.77,"l":67.17,"c":67.6,"v":417500},{"d":"2013-10-25","o":67.58,"h":67.98,"l":66.68,"c":67.6,"v":378000},{"d":"2013-10-28","o":67.47,"h":67.78,"l":66.78,"c":67.12,"v":472400},{"d":"2013-10-29","o":67.1,"h":67.43,"l":66.25,"c":66.84,"v":564400},{"d":"2013-10-30","o":66.92,"h":67.13,"l":65.98,"c":66.26,"v":527300},{"d":"2013-10-31","o":66.35,"h":66.66,"l":65.92,"c":66.19,"v":654100},{"d":"2013-11-01","o":66.12,"h":67.01,"l":66.11,"c":66.77,"v":412700},{"d":"2013-11-04","o":66.79,"h":67.37,"l":66.79,"c":67.16,"v":484900},{"d":"2013-11-05","o":66.92,"h":67.26,"l":66.25,"c":66.69,"v":296600},{"d":"2013-11-06","o":66.89,"h":67.45,"l":66.72,"c":67.08,"v":208500},{"d":"2013-11-07","o":67.18,"h":67.52,"l":66.44,"c":66.58,"v":328400},{"d":"2013-11-08","o":66.46,"h":67.34,"l":66.46,"c":67.34,"v":513100},{"d":"2013-11-11","o":67.2,"h":67.54,"l":66.89,"c":67.35,"v":317200},{"d":"2013-11-12","o":67.23,"h":67.88,"l":66.91,"c":67.24,"v":620900},{"d":"2013-11-13","o":67.02,"h":67.59,"l":66.87,"c":67.41,"v":432100},{"d":"2013-11-14","o":67.57,"h":67.91,"l":67.29,"c":67.55,"v":328100},{"d":"2013-11-15","o":67.51,"h":67.68,"l":67.32,"c":67.58,"v":372000},{"d":"2013-11-18","o":67.77,"h":67.82,"l":67.25,"c":67.53,"v":357300},{"d":"2013-11-19","o":67.47,"h":67.69,"l":66.91,"c":67.24,"v":381300},{"d":"2013-11-20","o":67.33,"h":67.58,"l":67.06,"c":67.28,"v":374700},{"d":"2013-11-21","o":67.41,"h":68.33,"l":67.09,"c":68.13,"v":468700},{"d":"2013-11-22","o":68.1,"h":68.39,"l":67.71,"c":68.29,"v":305600},{"d":"2013-11-25","o":68.25,"h":68.69,"l":68.12,"c":68.5,"v":395500},{"d":"2013-11-26","o":68.5,"h":68.65,"l":67.92,"c":67.99,"v":678300},{"d":"2013-11-27","o":68.03,"h":69.03,"l":67.76,"c":69,"v":522900},{"d":"2013-11-29","o":69.19,"h":69.5,"l":68.68,"c":68.71,"v":267000},{"d":"2013-12-02","o":68.87,"h":69.83,"l":68.51,"c":68.89,"v":643500},{"d":"2013-12-03","o":68.63,"h":69.08,"l":67.73,"c":68.26,"v":503300},{"d":"2013-12-04","o":68.03,"h":68.69,"l":67.31,"c":67.92,"v":407200},{"d":"2013-12-05","o":67.76,"h":68.72,"l":67.41,"c":68.3,"v":532700},{"d":"2013-12-06","o":68.93,"h":69.68,"l":68.84,"c":69.52,"v":349000},{"d":"2013-12-09","o":69.54,"h":69.79,"l":69.27,"c":69.55,"v":393400},{"d":"2013-12-10","o":69.38,"h":70,"l":69.35,"c":69.49,"v":418900},{"d":"2013-12-11","o":69.4,"h":69.85,"l":67.98,"c":68.16,"v":462900},{"d":"2013-12-12","o":67.97,"h":68.41,"l":67.44,"c":67.54,"v":584600},{"d":"2013-12-13","o":67.75,"h":67.98,"l":67.52,"c":67.93,"v":281300},{"d":"2013-12-16","o":68.27,"h":69.33,"l":67.93,"c":68.06,"v":320600},{"d":"2013-12-17","o":68.12,"h":68.81,"l":67.82,"c":68.77,"v":519800},{"d":"2013-12-18","o":66,"h":66.33,"l":63.63,"c":63.81,"v":2349100},{"d":"2013-12-19","o":63.43,"h":63.69,"l":62.48,"c":63.13,"v":1333600},{"d":"2013-12-20","o":62.91,"h":63.92,"l":62.79,"c":63.59,"v":1135800},{"d":"2013-12-23","o":63.83,"h":63.83,"l":62.42,"c":62.46,"v":1068500},{"d":"2013-12-24","o":62.3,"h":62.96,"l":62.02,"c":62.66,"v":412500},{"d":"2013-12-26","o":63.01,"h":63.56,"l":63,"c":63.37,"v":363300},{"d":"2013-12-27","o":63.51,"h":63.94,"l":63.37,"c":63.56,"v":276600},{"d":"2013-12-30","o":63.56,"h":63.95,"l":63.26,"c":63.26,"v":476300},{"d":"2013-12-31","o":63.18,"h":63.55,"l":63.12,"c":63.39,"v":386900},{"d":"2014-01-02","o":63.38,"h":63.6,"l":62.6,"c":63.14,"v":548800},{"d":"2014-01-03","o":63.24,"h":63.34,"l":62.78,"c":63.25,"v":402000},{"d":"2014-01-06","o":63.37,"h":63.37,"l":62.39,"c":63.11,"v":842700},{"d":"2014-01-07","o":63.53,"h":63.96,"l":62.9,"c":63.54,"v":662700},{"d":"2014-01-08","o":63.64,"h":64.9,"l":63.64,"c":64.87,"v":1125600},{"d":"2014-01-09","o":65.55,"h":66.38,"l":65,"c":65.83,"v":1037300},{"d":"2014-01-10","o":65.87,"h":66.51,"l":65.42,"c":66.49,"v":929800},{"d":"2014-01-13","o":66.29,"h":66.56,"l":65.48,"c":65.75,"v":744800},{"d":"2014-01-14","o":65.82,"h":66.62,"l":65.5,"c":66.61,"v":535700},{"d":"2014-01-15","o":66.63,"h":67.31,"l":66.63,"c":66.74,"v":444400},{"d":"2014-01-16","o":66.69,"h":66.86,"l":66.16,"c":66.37,"v":342000},{"d":"2014-01-17","o":66.39,"h":66.39,"l":65.74,"c":66,"v":382000},{"d":"2014-01-21","o":66.19,"h":66.49,"l":65.91,"c":66.15,"v":420300},{"d":"2014-01-22","o":66.54,"h":66.77,"l":66,"c":66.3,"v":254500},{"d":"2014-01-23","o":65.93,"h":66.24,"l":65.22,"c":65.52,"v":389800},{"d":"2014-01-24","o":65.29,"h":65.29,"l":63.23,"c":63.31,"v":758500},{"d":"2014-01-27","o":63.27,"h":64.17,"l":62.66,"c":63.59,"v":550000},{"d":"2014-01-28","o":63.69,"h":63.78,"l":62.57,"c":63.2,"v":717000},{"d":"2014-01-29","o":63.83,"h":66.53,"l":63.23,"c":65.25,"v":1610000},{"d":"2014-01-30","o":65.27,"h":65.64,"l":64.18,"c":64.62,"v":723400},{"d":"2014-01-31","o":64.06,"h":65.1,"l":64.01,"c":64.18,"v":646600},{"d":"2014-02-03","o":64.48,"h":64.54,"l":62.15,"c":62.23,"v":1334800},{"d":"2014-02-04","o":63.18,"h":63.18,"l":61.88,"c":62.21,"v":1088200},{"d":"2014-02-05","o":62.1,"h":62.61,"l":60.92,"c":62.49,"v":820400},{"d":"2014-02-06","o":62.55,"h":63.04,"l":62.3,"c":62.88,"v":409600},{"d":"2014-02-07","o":63.1,"h":63.57,"l":62.83,"c":63.48,"v":337500},{"d":"2014-02-10","o":63.15,"h":64.11,"l":63.15,"c":63.71,"v":356300},{"d":"2014-02-11","o":63.6,"h":64.45,"l":63.46,"c":64.1,"v":377200},{"d":"2014-02-12","o":64.08,"h":64.59,"l":64.08,"c":64.47,"v":451500},{"d":"2014-02-13","o":64.16,"h":65.07,"l":63.6,"c":64.81,"v":392500},{"d":"2014-02-14","o":64.87,"h":65.48,"l":64.59,"c":65.26,"v":245400},{"d":"2014-02-18","o":65.39,"h":65.39,"l":64.32,"c":64.48,"v":451500},{"d":"2014-02-19","o":64.5,"h":65.15,"l":64.36,"c":64.41,"v":749300},{"d":"2014-02-20","o":64.45,"h":64.75,"l":64.36,"c":64.44,"v":553600},{"d":"2014-02-21","o":64.58,"h":64.84,"l":63.82,"c":63.91,"v":666900},{"d":"2014-02-24","o":63.92,"h":64.13,"l":63.59,"c":63.84,"v":513900},{"d":"2014-02-25","o":63.99,"h":64.66,"l":63.59,"c":64.28,"v":481100},{"d":"2014-02-26","o":65.66,"h":65.66,"l":64.32,"c":65.56,"v":565900},{"d":"2014-02-27","o":65.38,"h":65.67,"l":65.07,"c":65.58,"v":274300},{"d":"2014-02-28","o":65.49,"h":66.47,"l":65.35,"c":65.99,"v":380700},{"d":"2014-03-03","o":65.23,"h":66.25,"l":65.16,"c":65.74,"v":729600},{"d":"2014-03-04","o":66.17,"h":67.25,"l":65.85,"c":66.04,"v":1408300},{"d":"2014-03-05","o":66.1,"h":66.38,"l":65.67,"c":66.04,"v":365300},{"d":"2014-03-06","o":66.18,"h":66.96,"l":66.17,"c":66.58,"v":245700},{"d":"2014-03-07","o":66.78,"h":66.99,"l":66.19,"c":66.55,"v":405000},{"d":"2014-03-10","o":66.3,"h":66.7,"l":65.55,"c":65.97,"v":467300},{"d":"2014-03-11","o":65.46,"h":66.11,"l":65.45,"c":65.54,"v":479500},{"d":"2014-03-12","o":64.84,"h":65.21,"l":64.64,"c":65.01,"v":615600},{"d":"2014-03-13","o":65.04,"h":65.42,"l":64.12,"c":64.2,"v":606800},{"d":"2014-03-14","o":64.04,"h":64.8,"l":63.44,"c":63.53,"v":603200},{"d":"2014-03-17","o":64.07,"h":64.51,"l":63.61,"c":64.35,"v":460900},{"d":"2014-03-18","o":64.54,"h":64.82,"l":64.18,"c":64.76,"v":437200},{"d":"2014-03-19","o":64.81,"h":65.07,"l":64.08,"c":64.3,"v":241200},{"d":"2014-03-20","o":64.28,"h":64.44,"l":63.66,"c":64.08,"v":690800},{"d":"2014-03-21","o":64.43,"h":65.24,"l":64.19,"c":64.66,"v":1080700},{"d":"2014-03-24","o":64.83,"h":65.47,"l":64.16,"c":64.42,"v":643500},{"d":"2014-03-25","o":65.17,"h":65.49,"l":64.62,"c":64.85,"v":336100},{"d":"2014-03-26","o":65.05,"h":65.53,"l":64.35,"c":64.36,"v":420500},{"d":"2014-03-27","o":64.49,"h":65.11,"l":64.35,"c":64.89,"v":495000},{"d":"2014-03-28","o":64.88,"h":65.29,"l":64.69,"c":65.1,"v":351400},{"d":"2014-03-31","o":65.5,"h":66.63,"l":65.23,"c":66.42,"v":510900},{"d":"2014-04-01","o":66.59,"h":66.87,"l":65.88,"c":66.45,"v":475300},{"d":"2014-04-02","o":66.67,"h":67.08,"l":66.11,"c":66.92,"v":329400},{"d":"2014-04-03","o":67.02,"h":67.5,"l":66.63,"c":66.8,"v":444500},{"d":"2014-04-04","o":67.23,"h":67.23,"l":65.57,"c":66.11,"v":546000},{"d":"2014-04-07","o":66.08,"h":66.09,"l":64.91,"c":65.03,"v":415500},{"d":"2014-04-08","o":64.88,"h":65.7,"l":64.69,"c":65.37,"v":499300},{"d":"2014-04-09","o":65.6,"h":66.47,"l":65.49,"c":66.07,"v":754500},{"d":"2014-04-10","o":65.98,"h":66.37,"l":65.05,"c":65.13,"v":719500},{"d":"2014-04-11","o":64.9,"h":65.7,"l":64.65,"c":64.86,"v":497300},{"d":"2014-04-14","o":65.18,"h":65.8,"l":64.89,"c":65.59,"v":572300},{"d":"2014-04-15","o":65.72,"h":65.84,"l":64.55,"c":65.62,"v":686200},{"d":"2014-04-16","o":66.05,"h":66.43,"l":65.64,"c":66.28,"v":492600},{"d":"2014-04-17","o":66.95,"h":67.03,"l":65.3,"c":66.68,"v":437400},{"d":"2014-04-21","o":66.55,"h":67.24,"l":66.15,"c":67.2,"v":706300},{"d":"2014-04-22","o":67.4,"h":67.86,"l":67.19,"c":67.74,"v":448500},{"d":"2014-04-23","o":67.79,"h":68.23,"l":66.82,"c":67.07,"v":705200},{"d":"2014-04-24","o":67.1,"h":67.19,"l":66.74,"c":66.84,"v":677100},{"d":"2014-04-25","o":66.61,"h":66.73,"l":65.75,"c":65.85,"v":363800},{"d":"2014-04-28","o":66.22,"h":66.31,"l":65.37,"c":66.02,"v":507900},{"d":"2014-04-29","o":66.31,"h":67.08,"l":66.31,"c":66.59,"v":410500},{"d":"2014-04-30","o":66.61,"h":67.23,"l":66.27,"c":67.04,"v":481100},{"d":"2014-05-01","o":67.54,"h":67.96,"l":67.26,"c":67.74,"v":450600},{"d":"2014-05-02","o":67.83,"h":68.63,"l":67.46,"c":68.1,"v":633700},{"d":"2014-05-05","o":67.8,"h":68.91,"l":67.8,"c":68.57,"v":548100},{"d":"2014-05-06","o":68.32,"h":68.75,"l":68.07,"c":68.24,"v":803500},{"d":"2014-05-07","o":68.46,"h":68.69,"l":68,"c":68.5,"v":555800},{"d":"2014-05-08","o":68.33,"h":68.88,"l":67.97,"c":68.14,"v":628700},{"d":"2014-05-09","o":68.04,"h":68.5,"l":67.68,"c":68.27,"v":381400},{"d":"2014-05-12","o":68.6,"h":69.58,"l":68.6,"c":69.36,"v":383500},{"d":"2014-05-13","o":69.36,"h":69.89,"l":69.04,"c":69.07,"v":401600},{"d":"2014-05-14","o":68.9,"h":69.34,"l":68.7,"c":68.98,"v":349900},{"d":"2014-05-15","o":68.82,"h":69.13,"l":67.5,"c":67.67,"v":728100},{"d":"2014-05-16","o":67.73,"h":67.89,"l":67.02,"c":67.72,"v":673100},{"d":"2014-05-19","o":67.58,"h":68.64,"l":67.47,"c":67.89,"v":607600},{"d":"2014-05-20","o":67.92,"h":68.08,"l":67.25,"c":67.47,"v":561600},{"d":"2014-05-21","o":67.74,"h":68.32,"l":67.52,"c":68.07,"v":507100},{"d":"2014-05-22","o":68,"h":68.47,"l":67.78,"c":68.07,"v":396000},{"d":"2014-05-23","o":68.09,"h":68.88,"l":67.93,"c":68.66,"v":434100},{"d":"2014-05-27","o":68.94,"h":69.3,"l":68.52,"c":68.58,"v":226600},{"d":"2014-05-28","o":68.42,"h":68.62,"l":67.89,"c":68.44,"v":375600},{"d":"2014-05-29","o":68.63,"h":69.39,"l":68.2,"c":69.33,"v":407400},{"d":"2014-05-30","o":69.18,"h":69.48,"l":68.86,"c":69.19,"v":323900},{"d":"2014-06-02","o":69.29,"h":69.82,"l":68.86,"c":69.66,"v":379200},{"d":"2014-06-03","o":69.38,"h":70.31,"l":69.15,"c":70.02,"v":503500},{"d":"2014-06-04","o":69.83,"h":70.91,"l":69.65,"c":70.85,"v":697200},{"d":"2014-06-05","o":71.13,"h":71.86,"l":70.75,"c":71.47,"v":658900},{"d":"2014-06-06","o":71.58,"h":72.32,"l":71.46,"c":72.18,"v":540000},{"d":"2014-06-09","o":72.06,"h":72.69,"l":72.02,"c":72.23,"v":474600},{"d":"2014-06-10","o":72.13,"h":72.42,"l":71.68,"c":72.22,"v":379300},{"d":"2014-06-11","o":71.71,"h":72.37,"l":71.3,"c":71.6,"v":381900},{"d":"2014-06-12","o":71.52,"h":71.84,"l":70.74,"c":70.83,"v":356600},{"d":"2014-06-13","o":70.81,"h":71.2,"l":70.74,"c":71,"v":598800},{"d":"2014-06-16","o":71.06,"h":71.19,"l":70.38,"c":70.44,"v":495000},{"d":"2014-06-17","o":70.4,"h":71.7,"l":70.26,"c":71.34,"v":723300},{"d":"2014-06-18","o":71.42,"h":71.65,"l":70.58,"c":71.08,"v":402300},{"d":"2014-06-19","o":71.07,"h":71.56,"l":71.07,"c":71.32,"v":276400},{"d":"2014-06-20","o":71.63,"h":71.83,"l":71.08,"c":71.52,"v":422300},{"d":"2014-06-23","o":71.47,"h":71.59,"l":71.01,"c":71.19,"v":356200},{"d":"2014-06-24","o":71.14,"h":71.88,"l":70.47,"c":70.55,"v":472700},{"d":"2014-06-25","o":70.62,"h":71.39,"l":70.55,"c":71.22,"v":377200},{"d":"2014-06-26","o":71.29,"h":71.47,"l":70.59,"c":71.07,"v":310500},{"d":"2014-06-27","o":70.79,"h":71.85,"l":70.51,"c":71.85,"v":775800},{"d":"2014-06-30","o":71.93,"h":71.93,"l":70.94,"c":71.5,"v":520500},{"d":"2014-07-01","o":71.82,"h":72.58,"l":71.75,"c":72.12,"v":453500},{"d":"2014-07-02","o":71.92,"h":72.24,"l":71.63,"c":71.93,"v":462400},{"d":"2014-07-03","o":72.06,"h":72.55,"l":72.02,"c":72.46,"v":331400},{"d":"2014-07-07","o":71.98,"h":72.41,"l":71.91,"c":72.22,"v":376500},{"d":"2014-07-08","o":72.15,"h":72.45,"l":71.91,"c":72.26,"v":339200},{"d":"2014-07-09","o":72.6,"h":72.79,"l":71.82,"c":72.08,"v":346400},{"d":"2014-07-10","o":71.1,"h":71.93,"l":70.88,"c":71.6,"v":340300},{"d":"2014-07-11","o":71.58,"h":72.05,"l":71.39,"c":72,"v":311900},{"d":"2014-07-14","o":72.42,"h":72.79,"l":72.15,"c":72.62,"v":478000},{"d":"2014-07-15","o":76.03,"h":76.28,"l":68.32,"c":70.03,"v":14564100},{"d":"2014-07-16","o":70.35,"h":71.07,"l":68.73,"c":69.07,"v":2726300},{"d":"2014-07-17","o":68.61,"h":70.2,"l":68.11,"c":69.43,"v":2059000},{"d":"2014-07-18","o":69.64,"h":70.51,"l":69.5,"c":70.2,"v":1422300},{"d":"2014-07-21","o":69.74,"h":70.36,"l":69.12,"c":69.13,"v":802100},{"d":"2014-07-22","o":69.27,"h":69.72,"l":68.49,"c":68.49,"v":980900},{"d":"2014-07-23","o":68.63,"h":69.09,"l":67.96,"c":68.39,"v":1500100},{"d":"2014-07-24","o":68.6,"h":68.6,"l":67.19,"c":67.54,"v":1654700},{"d":"2014-07-25","o":67.58,"h":69.17,"l":67.58,"c":69.07,"v":1928200},{"d":"2014-07-28","o":68.94,"h":69.13,"l":68.14,"c":68.88,"v":1056500},{"d":"2014-07-29","o":70,"h":70.02,"l":67.22,"c":67.25,"v":1585100},{"d":"2014-07-30","o":67.58,"h":68.09,"l":66.58,"c":66.71,"v":1572400},{"d":"2014-07-31","o":66.71,"h":66.71,"l":59.86,"c":61.34,"v":5793300},{"d":"2014-08-01","o":60.97,"h":62.47,"l":60.75,"c":61.75,"v":3081300},{"d":"2014-08-04","o":61.79,"h":62.1,"l":61.05,"c":61.97,"v":1451700},{"d":"2014-08-05","o":61.5,"h":62.59,"l":61.23,"c":61.46,"v":2230100},{"d":"2014-08-06","o":61.35,"h":61.75,"l":60.9,"c":61.28,"v":1040800},{"d":"2014-08-07","o":61.77,"h":61.92,"l":60.36,"c":60.6,"v":1356200},{"d":"2014-08-08","o":60.66,"h":61.02,"l":60.13,"c":60.92,"v":1765200},{"d":"2014-08-11","o":61.7,"h":61.78,"l":60.83,"c":60.89,"v":992100},{"d":"2014-08-12","o":60.64,"h":60.96,"l":60.27,"c":60.52,"v":1243200},{"d":"2014-08-13","o":60.77,"h":61.69,"l":60.5,"c":61.39,"v":1019600},{"d":"2014-08-14","o":61.29,"h":61.42,"l":60.4,"c":60.67,"v":1122200},{"d":"2014-08-15","o":60.66,"h":61.21,"l":60.31,"c":61.16,"v":1478900},{"d":"2014-08-18","o":61.39,"h":62.17,"l":61.39,"c":61.66,"v":741100},{"d":"2014-08-19","o":61.73,"h":61.97,"l":61.47,"c":61.97,"v":772900},{"d":"2014-08-20","o":61.69,"h":62.03,"l":61.38,"c":61.93,"v":1183100},{"d":"2014-08-21","o":62,"h":62.48,"l":61.7,"c":61.92,"v":683000},{"d":"2014-08-22","o":61.76,"h":62.16,"l":61.36,"c":61.81,"v":591100},{"d":"2014-08-25","o":62.16,"h":62.33,"l":61.77,"c":62.3,"v":481000},{"d":"2014-08-26","o":62.52,"h":62.54,"l":62.09,"c":62.34,"v":817900},{"d":"2014-08-27","o":62.11,"h":62.6,"l":62.11,"c":62.4,"v":859900},{"d":"2014-08-28","o":62.09,"h":63.68,"l":61.61,"c":63.21,"v":1413500},{"d":"2014-08-29","o":63.4,"h":63.86,"l":63.2,"c":63.58,"v":666200},{"d":"2014-09-02","o":63.65,"h":64.12,"l":63.58,"c":63.92,"v":871200},{"d":"2014-09-03","o":64.14,"h":64.5,"l":63.5,"c":63.56,"v":493600},{"d":"2014-09-04","o":63.53,"h":64,"l":63.35,"c":63.54,"v":636000},{"d":"2014-09-05","o":63.39,"h":63.76,"l":63.08,"c":63.72,"v":427000},{"d":"2014-09-08","o":63.71,"h":64.44,"l":63.67,"c":63.85,"v":832400},{"d":"2014-09-09","o":63.72,"h":63.87,"l":63.18,"c":63.42,"v":615700},{"d":"2014-09-10","o":63.3,"h":64.97,"l":63.24,"c":64.7,"v":1633900},{"d":"2014-09-11","o":64.02,"h":64.9,"l":63.94,"c":64.35,"v":1368100},{"d":"2014-09-12","o":64.37,"h":64.46,"l":63.2,"c":63.79,"v":992600},{"d":"2014-09-15","o":64.06,"h":64.47,"l":63.44,"c":64.29,"v":669100},{"d":"2014-09-16","o":64.25,"h":65.24,"l":64.02,"c":64.98,"v":1178700},{"d":"2014-09-17","o":65,"h":65.45,"l":64.64,"c":64.94,"v":1016700},{"d":"2014-09-18","o":65.19,"h":65.25,"l":64.83,"c":65.04,"v":705000},{"d":"2014-09-19","o":65.05,"h":65.13,"l":63.88,"c":64.05,"v":1136300},{"d":"2014-09-22","o":64.01,"h":64.43,"l":63.23,"c":63.26,"v":1349000},{"d":"2014-09-23","o":63.19,"h":63.55,"l":62.84,"c":63.06,"v":834100},{"d":"2014-09-24","o":63.21,"h":63.52,"l":62.66,"c":63.17,"v":824800},{"d":"2014-09-25","o":62.8,"h":62.8,"l":60.56,"c":60.63,"v":1480500},{"d":"2014-09-26","o":60.62,"h":61.06,"l":60.31,"c":60.88,"v":919400},{"d":"2014-09-29","o":60.11,"h":60.53,"l":59.85,"c":60.03,"v":1047400},{"d":"2014-09-30","o":59.98,"h":60.2,"l":58.37,"c":58.9,"v":1877700},{"d":"2014-10-01","o":58.73,"h":58.77,"l":57.28,"c":57.79,"v":2150800},{"d":"2014-10-02","o":57.78,"h":58.95,"l":57.22,"c":58.88,"v":1686600},{"d":"2014-10-03","o":58.92,"h":59.27,"l":58.24,"c":58.98,"v":1592900},{"d":"2014-10-06","o":60.14,"h":60.9,"l":59.24,"c":59.51,"v":1072100},{"d":"2014-10-07","o":59.2,"h":59.74,"l":58.41,"c":58.46,"v":1204200},{"d":"2014-10-08","o":58.26,"h":58.74,"l":57.25,"c":58.69,"v":1095700},{"d":"2014-10-09","o":58.5,"h":58.68,"l":56.25,"c":56.3,"v":1300200},{"d":"2014-10-10","o":56.33,"h":56.43,"l":54.65,"c":55.03,"v":1671800},{"d":"2014-10-13","o":55.04,"h":55.74,"l":53.08,"c":53.16,"v":1113300},{"d":"2014-10-14","o":53.73,"h":54.36,"l":52.84,"c":53.51,"v":1590600},{"d":"2014-10-15","o":52.55,"h":54.06,"l":51.35,"c":53.72,"v":2058200},{"d":"2014-10-16","o":52.65,"h":54.25,"l":52.44,"c":53.89,"v":1971100},{"d":"2014-10-17","o":54.54,"h":55.65,"l":54.25,"c":54.59,"v":1935200},{"d":"2014-10-20","o":54.52,"h":55.39,"l":53.85,"c":55.36,"v":1406500},{"d":"2014-10-21","o":55.82,"h":56.76,"l":55.63,"c":56.53,"v":1795400},{"d":"2014-10-22","o":56.97,"h":57.13,"l":55.16,"c":55.24,"v":1849800},{"d":"2014-10-23","o":57.24,"h":58.35,"l":55.97,"c":56.8,"v":2413700},{"d":"2014-10-24","o":56.74,"h":57.28,"l":56.09,"c":57.2,"v":847100},{"d":"2014-10-27","o":56.63,"h":56.97,"l":55.53,"c":56.53,"v":1046000},{"d":"2014-10-28","o":57.06,"h":58.09,"l":56.49,"c":57.99,"v":1824900},{"d":"2014-10-29","o":58.06,"h":58.09,"l":56.8,"c":57.19,"v":1701100},{"d":"2014-10-30","o":57,"h":57.67,"l":56.68,"c":57.35,"v":1264300},{"d":"2014-10-31","o":58.2,"h":58.52,"l":57.71,"c":58.38,"v":1302000},{"d":"2014-11-03","o":58.46,"h":59.02,"l":58.26,"c":58.73,"v":1306200},{"d":"2014-11-04","o":59.03,"h":59.22,"l":58.55,"c":58.8,"v":1421500},{"d":"2014-11-05","o":59.33,"h":60.77,"l":59.01,"c":60.75,"v":1551700},{"d":"2014-11-06","o":60.63,"h":60.98,"l":59.9,"c":60.86,"v":1168000},{"d":"2014-11-07","o":60.86,"h":61.39,"l":60.56,"c":61.18,"v":1043600},{"d":"2014-11-10","o":61.11,"h":61.59,"l":60.9,"c":61.45,"v":1113500},{"d":"2014-11-11","o":61.34,"h":62.25,"l":61.09,"c":62.04,"v":1344500},{"d":"2014-11-12","o":61.92,"h":62.2,"l":61.44,"c":61.56,"v":1412700},{"d":"2014-11-13","o":61.68,"h":62.42,"l":61.3,"c":61.88,"v":1624300},{"d":"2014-11-14","o":61.63,"h":62.11,"l":61.12,"c":61.74,"v":3264700},{"d":"2014-11-17","o":61.61,"h":61.93,"l":61.43,"c":61.6,"v":1322900},{"d":"2014-11-18","o":61.56,"h":61.98,"l":61.47,"c":61.69,"v":1207900},{"d":"2014-11-19","o":61.74,"h":61.78,"l":61.16,"c":61.55,"v":1336400},{"d":"2014-11-20","o":61.05,"h":61.83,"l":60.8,"c":61.55,"v":1183700},{"d":"2014-11-21","o":62.47,"h":62.54,"l":61.52,"c":61.78,"v":1298600},{"d":"2014-11-24","o":62.12,"h":62.17,"l":61.59,"c":61.85,"v":770300},{"d":"2014-11-25","o":62.02,"h":62.07,"l":61.2,"c":61.32,"v":1221600},{"d":"2014-11-26","o":61.41,"h":61.71,"l":60.89,"c":61.67,"v":678000},{"d":"2014-11-28","o":61.34,"h":61.34,"l":58.69,"c":59.04,"v":757200},{"d":"2014-12-01","o":59,"h":59.38,"l":58.08,"c":58.34,"v":1527500},{"d":"2014-12-02","o":58.47,"h":58.96,"l":57.86,"c":58.88,"v":1026600},{"d":"2014-12-03","o":59.16,"h":61.6,"l":58.84,"c":61.4,"v":1702600},{"d":"2014-12-04","o":61.17,"h":61.8,"l":60.54,"c":61.8,"v":1273500},{"d":"2014-12-05","o":61.65,"h":63.38,"l":61.65,"c":62.38,"v":1572100},{"d":"2014-12-08","o":62.14,"h":62.54,"l":61.67,"c":61.83,"v":1164700},{"d":"2014-12-09","o":61.15,"h":62.4,"l":61.07,"c":62.34,"v":942600},{"d":"2014-12-10","o":62.05,"h":62.05,"l":58.51,"c":59,"v":1922700},{"d":"2014-12-11","o":58.95,"h":59.99,"l":57.68,"c":57.87,"v":1480800},{"d":"2014-12-12","o":57.23,"h":57.5,"l":55.47,"c":55.6,"v":1332300},{"d":"2014-12-15","o":56.15,"h":56.44,"l":54.47,"c":54.76,"v":1429500},{"d":"2014-12-16","o":54.45,"h":56.25,"l":54.29,"c":54.97,"v":1156200},{"d":"2014-12-17","o":55.04,"h":57.24,"l":54.95,"c":57.2,"v":1601700},{"d":"2014-12-18","o":58.01,"h":58.84,"l":57.5,"c":58.84,"v":1300200},{"d":"2014-12-19","o":58.96,"h":59.47,"l":58.23,"c":58.69,"v":1902100},{"d":"2014-12-22","o":58.82,"h":60,"l":58.54,"c":60,"v":1929500},{"d":"2014-12-23","o":60.44,"h":61.39,"l":60.14,"c":60.82,"v":999600},{"d":"2014-12-24","o":60.77,"h":61.02,"l":60.48,"c":60.48,"v":429800},{"d":"2014-12-26","o":60.89,"h":61.21,"l":60.64,"c":60.89,"v":768500},{"d":"2014-12-29","o":60.75,"h":61.5,"l":60.66,"c":60.94,"v":569000},{"d":"2014-12-30","o":60.86,"h":61.3,"l":60.76,"c":60.8,"v":571700},{"d":"2014-12-31","o":60.92,"h":60.97,"l":60.09,"c":60.13,"v":517100},{"d":"2015-01-02","o":60.37,"h":60.64,"l":59.69,"c":60.31,"v":740900},{"d":"2015-01-05","o":59.9,"h":60.08,"l":58.27,"c":58.31,"v":1544700},{"d":"2015-01-06","o":58.44,"h":58.5,"l":57.13,"c":57.17,"v":1625500},{"d":"2015-01-07","o":57.98,"h":57.98,"l":56.75,"c":56.94,"v":953900},{"d":"2015-01-08","o":57.53,"h":58.91,"l":57.36,"c":58.73,"v":1533700},{"d":"2015-01-09","o":58.76,"h":59.71,"l":57.44,"c":59.02,"v":5402600},{"d":"2015-01-12","o":58.98,"h":60.52,"l":58.46,"c":59.7,"v":8195200},{"d":"2015-01-13","o":60.2,"h":62.23,"l":59.95,"c":60.99,"v":2911700},{"d":"2015-01-14","o":59.89,"h":60.23,"l":58.58,"c":59.52,"v":1580300},{"d":"2015-01-15","o":59.76,"h":59.97,"l":57.86,"c":58.08,"v":1632700},{"d":"2015-01-16","o":57.97,"h":58.58,"l":57.31,"c":58.52,"v":1460000},{"d":"2015-01-20","o":59,"h":59,"l":57.57,"c":57.8,"v":1505000},{"d":"2015-01-21","o":57.66,"h":58.63,"l":57.36,"c":58.61,"v":1685100},{"d":"2015-01-22","o":58.93,"h":59.74,"l":58.43,"c":59.55,"v":1380000},{"d":"2015-01-23","o":59.15,"h":59.44,"l":56.25,"c":56.84,"v":3089100},{"d":"2015-01-26","o":57.23,"h":57.51,"l":56.67,"c":57.14,"v":2054300},{"d":"2015-01-27","o":56.19,"h":56.86,"l":56.08,"c":56.37,"v":1614500},{"d":"2015-01-28","o":56.92,"h":57.76,"l":54.7,"c":55.37,"v":3878300},{"d":"2015-01-29","o":53.81,"h":56.17,"l":46.94,"c":47.77,"v":10098600},{"d":"2015-01-30","o":47.03,"h":48.83,"l":46.78,"c":48.26,"v":6710200},{"d":"2015-02-02","o":48.44,"h":48.76,"l":47.31,"c":47.92,"v":3066300},{"d":"2015-02-03","o":48.7,"h":49.54,"l":47.83,"c":49.38,"v":3064900},{"d":"2015-02-04","o":48.89,"h":49.45,"l":48.44,"c":48.85,"v":1878900},{"d":"2015-02-05","o":49.03,"h":49.95,"l":48.88,"c":49.75,"v":2318000},{"d":"2015-02-06","o":49.77,"h":51.14,"l":49.76,"c":51.08,"v":2703800},{"d":"2015-02-09","o":50.91,"h":52.15,"l":50.83,"c":52.14,"v":2196100},{"d":"2015-02-10","o":52.4,"h":52.4,"l":51.6,"c":52.17,"v":1429700},{"d":"2015-02-11","o":51.76,"h":53.75,"l":51.48,"c":53.18,"v":1821500},{"d":"2015-02-12","o":52.94,"h":54.12,"l":52.75,"c":53.96,"v":1660100},{"d":"2015-02-13","o":54.11,"h":54.7,"l":53.33,"c":54.59,"v":2322400},{"d":"2015-02-17","o":54.41,"h":55.22,"l":53.88,"c":54.79,"v":1030600},{"d":"2015-02-18","o":54.39,"h":54.88,"l":54.22,"c":54.86,"v":1070400},{"d":"2015-02-19","o":54.34,"h":54.76,"l":53.94,"c":54.43,"v":1293000},{"d":"2015-02-20","o":54.53,"h":55.47,"l":53.78,"c":55.47,"v":1080100},{"d":"2015-02-23","o":55.03,"h":55.7,"l":54.99,"c":55.56,"v":904300},{"d":"2015-02-24","o":55.43,"h":56.14,"l":55.33,"c":56.08,"v":975200},{"d":"2015-02-25","o":55.8,"h":56.51,"l":55.8,"c":56.33,"v":770900},{"d":"2015-02-26","o":56.34,"h":56.72,"l":55.89,"c":56.3,"v":738200},{"d":"2015-02-27","o":56.27,"h":56.99,"l":56.1,"c":56.57,"v":751100},{"d":"2015-03-02","o":56.57,"h":57.08,"l":55.83,"c":56.68,"v":1315800},{"d":"2015-03-03","o":56.39,"h":56.85,"l":56.3,"c":56.74,"v":886700},{"d":"2015-03-04","o":56.65,"h":56.65,"l":55.26,"c":55.4,"v":1602200},{"d":"2015-03-05","o":55.44,"h":55.54,"l":54.7,"c":55.28,"v":943700},{"d":"2015-03-06","o":54.6,"h":55.18,"l":54.52,"c":54.83,"v":1369700},{"d":"2015-03-09","o":55.01,"h":55.07,"l":54.75,"c":54.9,"v":1003300},{"d":"2015-03-10","o":54.21,"h":54.56,"l":54.05,"c":54.34,"v":969400},{"d":"2015-03-11","o":54.31,"h":54.4,"l":53.35,"c":53.54,"v":1686600},{"d":"2015-03-12","o":53.5,"h":54.38,"l":53.25,"c":53.65,"v":952800},{"d":"2015-03-13","o":53.42,"h":53.66,"l":52.74,"c":52.94,"v":794100},{"d":"2015-03-16","o":53.05,"h":53.2,"l":52.57,"c":52.79,"v":1185700},{"d":"2015-03-17","o":52.52,"h":52.74,"l":51.78,"c":52.49,"v":1474600},{"d":"2015-03-18","o":52.38,"h":53.11,"l":51.5,"c":52.75,"v":2347500},{"d":"2015-03-19","o":52.5,"h":52.7,"l":51.48,"c":51.67,"v":1211200},{"d":"2015-03-20","o":51.75,"h":52.53,"l":51.74,"c":52.25,"v":1732800},{"d":"2015-03-23","o":52.25,"h":52.71,"l":51.89,"c":51.91,"v":928600},{"d":"2015-03-24","o":51.92,"h":52.35,"l":51.58,"c":52,"v":949400},{"d":"2015-03-25","o":52,"h":52.3,"l":51.14,"c":51.18,"v":554200},{"d":"2015-03-26","o":51.05,"h":51.32,"l":50.84,"c":51,"v":788000},{"d":"2015-03-27","o":52.99,"h":53.03,"l":51.37,"c":51.55,"v":1493300},{"d":"2015-03-30","o":51.96,"h":52.55,"l":51.64,"c":52.43,"v":930400},{"d":"2015-03-31","o":52.28,"h":52.92,"l":51.88,"c":52.84,"v":1126100},{"d":"2015-04-01","o":52.55,"h":52.71,"l":52.23,"c":52.57,"v":1047000},{"d":"2015-04-02","o":52.52,"h":53.46,"l":52.27,"c":52.89,"v":931100},{"d":"2015-04-06","o":52.8,"h":55.22,"l":52.8,"c":55,"v":1530900},{"d":"2015-04-07","o":55,"h":55.48,"l":54.62,"c":55.25,"v":1199400},{"d":"2015-04-08","o":55.43,"h":56.07,"l":55.27,"c":55.88,"v":1365400},{"d":"2015-04-09","o":56.1,"h":59.03,"l":56.08,"c":59.01,"v":2317900},{"d":"2015-04-10","o":59.49,"h":59.88,"l":58.57,"c":58.75,"v":1231600},{"d":"2015-04-13","o":58.61,"h":58.94,"l":58.29,"c":58.38,"v":766600},{"d":"2015-04-14","o":58.53,"h":58.97,"l":58.07,"c":58.97,"v":830300},{"d":"2015-04-15","o":59.1,"h":59.68,"l":58.46,"c":59.31,"v":1122100},{"d":"2015-04-16","o":59.24,"h":59.26,"l":58.54,"c":58.74,"v":1291700},{"d":"2015-04-17","o":58.42,"h":59.07,"l":58.14,"c":59.05,"v":890400},{"d":"2015-04-20","o":59.26,"h":59.47,"l":58.79,"c":59.19,"v":594300},{"d":"2015-04-21","o":59.31,"h":59.41,"l":58.17,"c":58.75,"v":974800},{"d":"2015-04-22","o":58.78,"h":59.29,"l":58.51,"c":58.94,"v":815300},{"d":"2015-04-23","o":58.65,"h":59.07,"l":58.55,"c":58.95,"v":755500},{"d":"2015-04-24","o":59.07,"h":59.66,"l":58.72,"c":59,"v":709600},{"d":"2015-04-27","o":59.08,"h":59.39,"l":58.4,"c":58.52,"v":805500},{"d":"2015-04-28","o":58.45,"h":59.5,"l":57.95,"c":59.45,"v":756600},{"d":"2015-04-29","o":58.77,"h":60.3,"l":58.74,"c":60.25,"v":852700},{"d":"2015-04-30","o":60.25,"h":60.78,"l":59.47,"c":59.7,"v":1485500},{"d":"2015-05-01","o":60.14,"h":60.77,"l":59.81,"c":60.44,"v":735100},{"d":"2015-05-04","o":60.69,"h":60.89,"l":59.99,"c":60.12,"v":885900},{"d":"2015-05-05","o":60.13,"h":60.7,"l":59.59,"c":60,"v":1174000},{"d":"2015-05-06","o":60.53,"h":60.73,"l":59.76,"c":60,"v":1487400},{"d":"2015-05-07","o":62.28,"h":64.54,"l":61.44,"c":62.83,"v":3725400},{"d":"2015-05-08","o":63.72,"h":64.99,"l":63.12,"c":63.16,"v":1781800},{"d":"2015-05-11","o":63.16,"h":63.6,"l":62.71,"c":63.25,"v":1268200},{"d":"2015-05-12","o":63.07,"h":63.21,"l":62.01,"c":62.68,"v":1059900},{"d":"2015-05-13","o":62.73,"h":62.96,"l":62.44,"c":62.54,"v":860700},{"d":"2015-05-14","o":62.81,"h":63.86,"l":62.61,"c":63.63,"v":1085300},{"d":"2015-05-15","o":63.33,"h":64.8,"l":62.92,"c":64.38,"v":1142500},{"d":"2015-05-18","o":64.24,"h":64.24,"l":63.11,"c":63.26,"v":1318800},{"d":"2015-05-19","o":63.23,"h":63.35,"l":62.17,"c":62.7,"v":1140500},{"d":"2015-05-20","o":62.79,"h":62.88,"l":62.34,"c":62.54,"v":909500},{"d":"2015-05-21","o":62.23,"h":62.81,"l":62.05,"c":62.71,"v":669900},{"d":"2015-05-22","o":62.28,"h":62.5,"l":61.66,"c":61.87,"v":1022300},{"d":"2015-05-26","o":61.45,"h":61.65,"l":60.79,"c":61.16,"v":825400},{"d":"2015-05-27","o":61.16,"h":61.57,"l":60.96,"c":61.32,"v":642900},{"d":"2015-05-28","o":61.31,"h":61.56,"l":60.27,"c":60.59,"v":867500},{"d":"2015-05-29","o":60.6,"h":60.66,"l":59.9,"c":60.15,"v":1374100},{"d":"2015-06-01","o":60.38,"h":60.72,"l":59.79,"c":59.85,"v":1272000},{"d":"2015-06-02","o":59.84,"h":60.86,"l":59.77,"c":60.66,"v":840600},{"d":"2015-06-03","o":60.91,"h":61.95,"l":60.87,"c":61.45,"v":617800},{"d":"2015-06-04","o":61.05,"h":61.7,"l":60.87,"c":61.27,"v":1100600},{"d":"2015-06-05","o":61.04,"h":61.36,"l":60.55,"c":61.13,"v":688800},{"d":"2015-06-08","o":61.17,"h":61.51,"l":60.63,"c":60.69,"v":647300},{"d":"2015-06-09","o":60.73,"h":61.12,"l":60.47,"c":60.6,"v":499100},{"d":"2015-06-10","o":61.07,"h":61.41,"l":60.7,"c":61.17,"v":758700},{"d":"2015-06-11","o":61.3,"h":61.68,"l":61.19,"c":61.46,"v":600400},{"d":"2015-06-12","o":61.06,"h":61.06,"l":59.58,"c":59.78,"v":857600},{"d":"2015-06-15","o":59.53,"h":59.53,"l":57.53,"c":57.92,"v":1206000},{"d":"2015-06-16","o":57.92,"h":58.41,"l":57.64,"c":57.98,"v":997100},{"d":"2015-06-17","o":58.42,"h":58.91,"l":57.84,"c":58.45,"v":805000},{"d":"2015-06-18","o":58.54,"h":59.7,"l":58.23,"c":59.64,"v":1274000},{"d":"2015-06-19","o":59.6,"h":59.63,"l":58.55,"c":58.6,"v":918400},{"d":"2015-06-22","o":58.84,"h":59.09,"l":58.41,"c":59.01,"v":649200},{"d":"2015-06-23","o":59.12,"h":59.21,"l":58.4,"c":58.96,"v":489000},{"d":"2015-06-24","o":59.15,"h":59.29,"l":57.62,"c":57.64,"v":881200},{"d":"2015-06-25","o":57.85,"h":58.47,"l":57.67,"c":58.27,"v":805900},{"d":"2015-06-26","o":58.55,"h":59.2,"l":58.29,"c":59.1,"v":1577700},{"d":"2015-06-29","o":58.67,"h":59,"l":56.11,"c":56.24,"v":1295800},{"d":"2015-06-30","o":56.72,"h":56.84,"l":54.91,"c":55.27,"v":1213900},{"d":"2015-07-01","o":55.46,"h":55.83,"l":53.82,"c":54.46,"v":1871900},{"d":"2015-07-02","o":54.54,"h":55.13,"l":54.3,"c":55.03,"v":1462100},{"d":"2015-07-06","o":54.26,"h":54.91,"l":54,"c":54.25,"v":1247700},{"d":"2015-07-07","o":54.22,"h":54.44,"l":52.97,"c":54.25,"v":1092100},{"d":"2015-07-08","o":53.87,"h":54.23,"l":52.96,"c":53.07,"v":986600},{"d":"2015-07-09","o":53.89,"h":54.16,"l":53.42,"c":53.44,"v":918500},{"d":"2015-07-10","o":54.18,"h":54.41,"l":53.82,"c":54,"v":528500},{"d":"2015-07-13","o":54.33,"h":55.65,"l":54.19,"c":55.38,"v":878900},{"d":"2015-07-14","o":55.26,"h":55.41,"l":54.82,"c":55.33,"v":692200},{"d":"2015-07-15","o":55.22,"h":55.29,"l":54.04,"c":54.27,"v":571700},{"d":"2015-07-16","o":54.32,"h":54.68,"l":53.62,"c":54.42,"v":977500},{"d":"2015-07-17","o":54.23,"h":54.23,"l":52.97,"c":53.01,"v":668000},{"d":"2015-07-20","o":52.89,"h":53.12,"l":52.42,"c":52.75,"v":809900},{"d":"2015-07-21","o":52.78,"h":53.37,"l":51.97,"c":52.09,"v":557400},{"d":"2015-07-22","o":51.99,"h":52.21,"l":51.49,"c":51.71,"v":592900},{"d":"2015-07-23","o":51.84,"h":52.08,"l":51.29,"c":51.32,"v":694000},{"d":"2015-07-24","o":51.21,"h":51.31,"l":49.4,"c":49.81,"v":800700},{"d":"2015-07-27","o":49.41,"h":50.11,"l":49.03,"c":49.81,"v":842700},{"d":"2015-07-28","o":49.9,"h":50.97,"l":49.59,"c":50.78,"v":893700},{"d":"2015-07-29","o":50.92,"h":52.01,"l":50.55,"c":51.91,"v":1146400},{"d":"2015-07-30","o":51.94,"h":53.54,"l":51.5,"c":53.4,"v":1830700},{"d":"2015-07-31","o":53.83,"h":54.81,"l":53.34,"c":54.2,"v":2140100},{"d":"2015-08-03","o":54.1,"h":54.31,"l":53,"c":53.29,"v":889900},{"d":"2015-08-04","o":53.41,"h":54.21,"l":53.3,"c":53.63,"v":985200},{"d":"2015-08-05","o":54.24,"h":54.25,"l":52.53,"c":53.26,"v":1484800},{"d":"2015-08-06","o":53.68,"h":53.68,"l":49.55,"c":51.77,"v":3863700},{"d":"2015-08-07","o":51.93,"h":53.03,"l":51.05,"c":51.24,"v":955900},{"d":"2015-08-10","o":51.24,"h":52.73,"l":51.16,"c":52.69,"v":849100},{"d":"2015-08-11","o":51.98,"h":52.12,"l":51.41,"c":52,"v":785400},{"d":"2015-08-12","o":51.45,"h":51.83,"l":50.29,"c":51.12,"v":979600},{"d":"2015-08-13","o":51.04,"h":51.33,"l":50.12,"c":50.42,"v":966800},{"d":"2015-08-14","o":50.45,"h":51.28,"l":50.29,"c":51.11,"v":600700},{"d":"2015-08-17","o":50.82,"h":51.95,"l":50.45,"c":51.77,"v":1194100},{"d":"2015-08-18","o":51.62,"h":51.73,"l":50.99,"c":51.11,"v":807200},{"d":"2015-08-19","o":50.83,"h":51.25,"l":49.41,"c":49.88,"v":946600},{"d":"2015-08-20","o":49.41,"h":49.94,"l":49.01,"c":49.32,"v":831300},{"d":"2015-08-21","o":48.83,"h":48.85,"l":46.67,"c":46.81,"v":1381200},{"d":"2015-08-24","o":44.27,"h":45.83,"l":42.39,"c":44.34,"v":2099600},{"d":"2015-08-25","o":45.61,"h":45.72,"l":42.78,"c":42.8,"v":1288400},{"d":"2015-08-26","o":43.57,"h":43.66,"l":42.31,"c":43.07,"v":3192700},{"d":"2015-08-27","o":43.74,"h":46.2,"l":43.6,"c":45.13,"v":2054100},{"d":"2015-08-28","o":44.94,"h":46.58,"l":44.77,"c":45.3,"v":1459800},{"d":"2015-08-31","o":44.95,"h":45.52,"l":43.98,"c":45.21,"v":1435800},{"d":"2015-09-01","o":44.14,"h":44.55,"l":42.6,"c":42.85,"v":2076100},{"d":"2015-09-02","o":43.5,"h":43.65,"l":42.4,"c":42.73,"v":1618600},{"d":"2015-09-03","o":43.06,"h":43.06,"l":42.28,"c":42.87,"v":2688500},{"d":"2015-09-04","o":42.17,"h":42.52,"l":41.89,"c":42.43,"v":1528800},{"d":"2015-09-08","o":43.27,"h":43.27,"l":42.77,"c":43.02,"v":2991800},{"d":"2015-09-09","o":43.49,"h":44.03,"l":42.91,"c":43.03,"v":1483200},{"d":"2015-09-10","o":42.98,"h":43.25,"l":42.49,"c":42.8,"v":1659400},{"d":"2015-09-11","o":42.48,"h":42.83,"l":41.6,"c":42,"v":873900},{"d":"2015-09-14","o":41.74,"h":42.23,"l":41.37,"c":41.88,"v":1203300},{"d":"2015-09-15","o":42.24,"h":44.53,"l":42.24,"c":44.27,"v":4852000},{"d":"2015-09-16","o":44.53,"h":45.14,"l":44.15,"c":44.74,"v":1408200},{"d":"2015-09-17","o":44.59,"h":45.74,"l":44.56,"c":45.05,"v":1665400},{"d":"2015-09-18","o":44.42,"h":45.75,"l":44.36,"c":45.71,"v":2980200},{"d":"2015-09-21","o":46.09,"h":47.19,"l":45.6,"c":46.4,"v":2045500},{"d":"2015-09-22","o":45.88,"h":46,"l":45.11,"c":45.71,"v":1777900},{"d":"2015-09-23","o":45.55,"h":46.19,"l":45.18,"c":45.31,"v":1409000},{"d":"2015-09-24","o":44.57,"h":45.53,"l":43.46,"c":45.22,"v":1622000},{"d":"2015-09-25","o":45.48,"h":46.04,"l":44.8,"c":45.13,"v":1426700},{"d":"2015-09-28","o":44.82,"h":44.89,"l":41.65,"c":41.78,"v":1738200},{"d":"2015-09-29","o":41.52,"h":42.7,"l":41.5,"c":42.53,"v":1479700},{"d":"2015-09-30","o":43.03,"h":44.39,"l":42.97,"c":44.1,"v":1366800},{"d":"2015-10-01","o":44.29,"h":45.23,"l":44.1,"c":45.17,"v":1621200},{"d":"2015-10-02","o":44.54,"h":46.15,"l":44.32,"c":46.15,"v":1231400},{"d":"2015-10-05","o":46.48,"h":47.61,"l":46.38,"c":47.43,"v":1024800},{"d":"2015-10-06","o":47.81,"h":48.84,"l":47.54,"c":47.61,"v":1637200},{"d":"2015-10-07","o":47.9,"h":49.11,"l":47.67,"c":48.91,"v":1903300},{"d":"2015-10-08","o":48.74,"h":50.99,"l":48.63,"c":50.57,"v":1726100},{"d":"2015-10-09","o":51.37,"h":51.88,"l":50.55,"c":50.72,"v":1927900},{"d":"2015-10-12","o":51.08,"h":51.26,"l":50.31,"c":50.51,"v":1161600},{"d":"2015-10-13","o":50.18,"h":50.92,"l":49.87,"c":50.26,"v":917200},{"d":"2015-10-14","o":50.15,"h":51.72,"l":50.07,"c":51.44,"v":905800},{"d":"2015-10-15","o":51.73,"h":51.82,"l":50.01,"c":51.47,"v":1460100},{"d":"2015-10-16","o":51.7,"h":52.73,"l":51.56,"c":52.45,"v":2035000},{"d":"2015-10-19","o":52.08,"h":52.4,"l":51.84,"c":52.26,"v":1555600},{"d":"2015-10-20","o":52.19,"h":52.94,"l":52.06,"c":52.1,"v":939800},{"d":"2015-10-21","o":52.4,"h":52.84,"l":51.02,"c":51.18,"v":1160100},{"d":"2015-10-22","o":51.82,"h":53.12,"l":51.36,"c":52.39,"v":1463700},{"d":"2015-10-23","o":52.87,"h":53.66,"l":52.49,"c":52.58,"v":1266200},{"d":"2015-10-26","o":52.43,"h":52.97,"l":52.05,"c":52.68,"v":1085400},{"d":"2015-10-27","o":52.24,"h":52.5,"l":51.02,"c":51.93,"v":1697700},{"d":"2015-10-28","o":52.05,"h":54.07,"l":51.78,"c":53.58,"v":1772600},{"d":"2015-10-29","o":53.33,"h":54.59,"l":53.09,"c":54.29,"v":1433500},{"d":"2015-10-30","o":54.33,"h":54.37,"l":52.93,"c":53.52,"v":1412200},{"d":"2015-11-02","o":54.26,"h":54.87,"l":54.06,"c":54.24,"v":2509400},{"d":"2015-11-03","o":54.43,"h":55.48,"l":54.26,"c":54.67,"v":1563700},{"d":"2015-11-04","o":54.94,"h":55.3,"l":53.78,"c":54.22,"v":2019500},{"d":"2015-11-05","o":52.5,"h":52.82,"l":48.16,"c":49.43,"v":5880300},{"d":"2015-11-06","o":49.48,"h":50.84,"l":49.34,"c":50.68,"v":2224200},{"d":"2015-11-09","o":50.38,"h":50.82,"l":49.48,"c":49.92,"v":2509600},{"d":"2015-11-10","o":49.94,"h":50.33,"l":49.26,"c":49.58,"v":1199000},{"d":"2015-11-11","o":49.85,"h":49.99,"l":48.44,"c":48.9,"v":1645300},{"d":"2015-11-12","o":48.14,"h":48.86,"l":46.85,"c":46.92,"v":1314500},{"d":"2015-11-13","o":46.75,"h":48.24,"l":46.49,"c":47.62,"v":2017100},{"d":"2015-11-16","o":47.43,"h":48.07,"l":47.02,"c":47.98,"v":1024500},{"d":"2015-11-17","o":48.11,"h":48.93,"l":47.67,"c":48.52,"v":1743000},{"d":"2015-11-18","o":48.64,"h":50.86,"l":48.48,"c":50.81,"v":1593600},{"d":"2015-11-19","o":50.5,"h":51.14,"l":50.31,"c":50.69,"v":1066300},{"d":"2015-11-20","o":50.94,"h":51.97,"l":50.75,"c":51.67,"v":1304600},{"d":"2015-11-23","o":51.57,"h":52.15,"l":51.24,"c":52.11,"v":1609500},{"d":"2015-11-24","o":51.95,"h":53.09,"l":51.67,"c":53.01,"v":1567700},{"d":"2015-11-25","o":52.89,"h":53.21,"l":52.55,"c":52.9,"v":649700},{"d":"2015-11-27","o":52.9,"h":53.34,"l":52.76,"c":53.11,"v":312000},{"d":"2015-11-30","o":53.29,"h":53.69,"l":53.1,"c":53.56,"v":814900},{"d":"2015-12-01","o":53.68,"h":53.8,"l":52.83,"c":52.95,"v":1255800},{"d":"2015-12-02","o":52.75,"h":53.07,"l":51.8,"c":52.28,"v":934900},{"d":"2015-12-03","o":52.27,"h":52.96,"l":51.8,"c":52.83,"v":1451100},{"d":"2015-12-04","o":52.51,"h":53.52,"l":51.94,"c":52.99,"v":1189800},{"d":"2015-12-07","o":52.53,"h":52.66,"l":50.88,"c":51.1,"v":968500},{"d":"2015-12-08","o":50.55,"h":50.71,"l":49.67,"c":49.78,"v":731400},{"d":"2015-12-09","o":50.77,"h":51.42,"l":49.62,"c":50.02,"v":1564900},{"d":"2015-12-10","o":49.93,"h":49.96,"l":49.03,"c":49.21,"v":833800},{"d":"2015-12-11","o":47.97,"h":48.4,"l":47.31,"c":47.95,"v":1399600},{"d":"2015-12-14","o":47.83,"h":47.97,"l":46.34,"c":47.76,"v":1586600},{"d":"2015-12-15","o":48.1,"h":49.34,"l":48,"c":48.68,"v":1032400},{"d":"2015-12-16","o":49.15,"h":52.06,"l":48.75,"c":51.83,"v":2259400},{"d":"2015-12-17","o":51.99,"h":53.1,"l":51.33,"c":52.42,"v":1716100},{"d":"2015-12-18","o":52.01,"h":53.31,"l":50.97,"c":51.18,"v":2112400},{"d":"2015-12-21","o":51.6,"h":51.87,"l":50.79,"c":51.46,"v":841100},{"d":"2015-12-22","o":51.6,"h":54.77,"l":51.43,"c":54.31,"v":1159400},{"d":"2015-12-23","o":54.56,"h":56.45,"l":54.49,"c":56.29,"v":1068400},{"d":"2015-12-24","o":56.25,"h":56.5,"l":55.8,"c":55.95,"v":380700},{"d":"2015-12-28","o":55.72,"h":56.79,"l":55.13,"c":56.75,"v":856400},{"d":"2015-12-29","o":57.41,"h":57.99,"l":56.24,"c":56.73,"v":759600},{"d":"2015-12-30","o":56.42,"h":57.2,"l":56.26,"c":56.34,"v":733700},{"d":"2015-12-31","o":56.06,"h":57.49,"l":55.83,"c":56.01,"v":663000},{"d":"2016-01-04","o":54.97,"h":55.69,"l":54.27,"c":55.55,"v":1284700},{"d":"2016-01-05","o":55.55,"h":56.1,"l":53.88,"c":54.7,"v":1232100},{"d":"2016-01-06","o":53.47,"h":54.25,"l":51.84,"c":52.31,"v":1240000},{"d":"2016-01-07","o":51.26,"h":51.7,"l":49.48,"c":49.95,"v":1521000},{"d":"2016-01-08","o":50.45,"h":51.08,"l":48.97,"c":49.01,"v":1127400},{"d":"2016-01-11","o":49.24,"h":49.53,"l":47.38,"c":48.04,"v":1313200},{"d":"2016-01-12","o":48.79,"h":49.18,"l":48.05,"c":48.95,"v":1299100},{"d":"2016-01-13","o":49.62,"h":51.27,"l":47.31,"c":47.71,"v":1463300},{"d":"2016-01-14","o":48.03,"h":49.65,"l":46.84,"c":48.9,"v":1303200},{"d":"2016-01-15","o":47.64,"h":48.02,"l":45.78,"c":47.91,"v":1446900},{"d":"2016-01-19","o":48.48,"h":49.5,"l":47.57,"c":48.42,"v":1699800},{"d":"2016-01-20","o":47.56,"h":48.79,"l":46.16,"c":48.01,"v":1356500},{"d":"2016-01-21","o":47.99,"h":50.74,"l":47.42,"c":49.43,"v":1844300},{"d":"2016-01-22","o":50.66,"h":52.27,"l":50.65,"c":51.29,"v":1533300},{"d":"2016-01-25","o":51.09,"h":51.25,"l":49.7,"c":49.98,"v":1634100},{"d":"2016-01-26","o":50.37,"h":52.47,"l":50.08,"c":51.88,"v":1524200},{"d":"2016-01-27","o":51.55,"h":52.26,"l":50.44,"c":50.93,"v":1429600},{"d":"2016-01-28","o":51.65,"h":52.52,"l":51.28,"c":51.76,"v":1176700},{"d":"2016-01-29","o":51.79,"h":52.66,"l":51.15,"c":52.64,"v":2887700},{"d":"2016-02-01","o":51.87,"h":52.95,"l":50.97,"c":52.82,"v":1463300},{"d":"2016-02-02","o":52.17,"h":53.02,"l":51.35,"c":51.86,"v":1279500},{"d":"2016-02-03","o":52.66,"h":53.62,"l":51.16,"c":53.52,"v":1447600},{"d":"2016-02-04","o":53.64,"h":54.26,"l":51.23,"c":51.95,"v":2213800},{"d":"2016-02-05","o":51.38,"h":52.7,"l":50.72,"c":51.54,"v":1380300},{"d":"2016-02-08","o":50.91,"h":50.91,"l":47.49,"c":48.79,"v":1940700},{"d":"2016-02-09","o":48.22,"h":50.03,"l":48.08,"c":49.89,"v":1709400},{"d":"2016-02-10","o":50.6,"h":51.05,"l":49.41,"c":50.09,"v":1101400},{"d":"2016-02-11","o":48.78,"h":50.83,"l":48.42,"c":50.09,"v":1186000},{"d":"2016-02-12","o":50.68,"h":52.02,"l":50.04,"c":51.38,"v":1183300},{"d":"2016-02-16","o":52.19,"h":52.62,"l":51.05,"c":52.32,"v":1652000},{"d":"2016-02-17","o":52.94,"h":54.25,"l":52.51,"c":52.77,"v":1782800},{"d":"2016-02-18","o":51.34,"h":55.6,"l":50.95,"c":54.53,"v":3044500},{"d":"2016-02-19","o":54.42,"h":54.54,"l":53.27,"c":54.48,"v":1036900},{"d":"2016-02-22","o":54.84,"h":55.49,"l":54.65,"c":54.83,"v":1382600},{"d":"2016-02-23","o":54.47,"h":55.59,"l":52.51,"c":52.66,"v":1223900},{"d":"2016-02-24","o":51.97,"h":53.36,"l":51.03,"c":53.31,"v":971000},{"d":"2016-02-25","o":53.6,"h":55.46,"l":53.26,"c":55.44,"v":833000},{"d":"2016-02-26","o":55.94,"h":56.86,"l":55.55,"c":56.56,"v":885000},{"d":"2016-02-29","o":56.6,"h":57.95,"l":56.11,"c":56.22,"v":1441700},{"d":"2016-03-01","o":57.12,"h":58.86,"l":57,"c":58.66,"v":1483700},{"d":"2016-03-02","o":58.26,"h":59.42,"l":57.37,"c":57.71,"v":1144900},{"d":"2016-03-03","o":57.48,"h":57.89,"l":56.03,"c":57.22,"v":1257200},{"d":"2016-03-04","o":57.52,"h":59.88,"l":57.35,"c":59.17,"v":1393700},{"d":"2016-03-07","o":59.02,"h":59.97,"l":57.92,"c":58.8,"v":1807600},{"d":"2016-03-08","o":58.33,"h":59.13,"l":58.05,"c":58.48,"v":1502500},{"d":"2016-03-09","o":58.8,"h":60.34,"l":58.6,"c":60.24,"v":1418000},{"d":"2016-03-10","o":59.89,"h":60.54,"l":58.93,"c":59.38,"v":1364600},{"d":"2016-03-11","o":59.79,"h":61.9,"l":59.45,"c":61.24,"v":1109500},{"d":"2016-03-14","o":60.38,"h":60.96,"l":59.73,"c":60.02,"v":1350700},{"d":"2016-03-15","o":59.34,"h":60.04,"l":58.84,"c":59.19,"v":1318000},{"d":"2016-03-16","o":59.1,"h":61.69,"l":59.1,"c":61.62,"v":1461300},{"d":"2016-03-17","o":61.47,"h":62.87,"l":60.76,"c":62.43,"v":1335400},{"d":"2016-03-18","o":62.36,"h":62.75,"l":60.7,"c":61.38,"v":1907600},{"d":"2016-03-21","o":61.38,"h":61.93,"l":60.95,"c":61.64,"v":1155200},{"d":"2016-03-22","o":61.36,"h":62.56,"l":61.19,"c":62.16,"v":1225700},{"d":"2016-03-23","o":61.95,"h":62.19,"l":61.26,"c":61.39,"v":1054500},{"d":"2016-03-24","o":60.67,"h":62.09,"l":60.34,"c":61.92,"v":711000},{"d":"2016-03-28","o":61.99,"h":62.26,"l":61.52,"c":62.12,"v":811800},{"d":"2016-03-29","o":62.09,"h":63,"l":61.51,"c":62.96,"v":798000},{"d":"2016-03-30","o":63.29,"h":64.25,"l":62.91,"c":63.99,"v":1074200},{"d":"2016-03-31","o":63.88,"h":64.33,"l":63.65,"c":63.93,"v":1224800},{"d":"2016-04-01","o":63.44,"h":65.5,"l":63.4,"c":65.2,"v":2455900},{"d":"2016-04-04","o":65.38,"h":65.9,"l":64.99,"c":65.33,"v":1470100},{"d":"2016-04-05","o":64.62,"h":65.48,"l":64.06,"c":64.5,"v":822600},{"d":"2016-04-06","o":64.43,"h":66.08,"l":63.73,"c":66.03,"v":1237200},{"d":"2016-04-07","o":65.9,"h":66.93,"l":64.24,"c":64.69,"v":1328200},{"d":"2016-04-08","o":65.64,"h":65.72,"l":64.46,"c":64.85,"v":1559600},{"d":"2016-04-11","o":65.13,"h":65.94,"l":65.04,"c":65.25,"v":1117900},{"d":"2016-04-12","o":65.58,"h":65.85,"l":65.26,"c":65.3,"v":1070000},{"d":"2016-04-13","o":65.8,"h":66.32,"l":64.43,"c":65,"v":2325100},{"d":"2016-04-14","o":65.24,"h":65.89,"l":64.89,"c":65.45,"v":1849600},{"d":"2016-04-15","o":65.74,"h":65.85,"l":65.04,"c":65.37,"v":1499200},{"d":"2016-04-18","o":64.89,"h":65.55,"l":64.75,"c":65.49,"v":939500},{"d":"2016-04-19","o":65.85,"h":65.85,"l":64.6,"c":65.34,"v":1958200},{"d":"2016-04-20","o":65.23,"h":65.76,"l":64.5,"c":65.65,"v":1518300},{"d":"2016-04-21","o":65.65,"h":65.99,"l":65.53,"c":65.64,"v":1288100},{"d":"2016-04-22","o":65.66,"h":66.71,"l":65.66,"c":66.24,"v":1269600},{"d":"2016-04-25","o":66.37,"h":66.87,"l":66.15,"c":66.59,"v":1004900},{"d":"2016-04-26","o":66.97,"h":67.95,"l":66.78,"c":67.76,"v":1231400},{"d":"2016-04-27","o":67.67,"h":68.75,"l":67.28,"c":67.86,"v":817100},{"d":"2016-04-28","o":67.47,"h":67.65,"l":66.15,"c":66.42,"v":649500},{"d":"2016-04-29","o":66.45,"h":66.45,"l":65.57,"c":66.16,"v":1069200},{"d":"2016-05-02","o":66.42,"h":68.36,"l":66.18,"c":67.9,"v":1176900},{"d":"2016-05-03","o":67.56,"h":68.09,"l":66.83,"c":67.33,"v":871900},{"d":"2016-05-04","o":66.99,"h":67.57,"l":66.36,"c":66.59,"v":788400},{"d":"2016-05-05","o":66.78,"h":68.13,"l":66.78,"c":67.1,"v":1051400},{"d":"2016-05-06","o":66.97,"h":69.07,"l":66.67,"c":68.63,"v":1424500},{"d":"2016-05-09","o":68.37,"h":70.22,"l":67.07,"c":67.28,"v":1778600},{"d":"2016-05-10","o":67.38,"h":68.41,"l":67.06,"c":67.86,"v":1516100},{"d":"2016-05-11","o":70.76,"h":75.75,"l":70.67,"c":74.65,"v":5794600},{"d":"2016-05-12","o":75.61,"h":76.43,"l":74.76,"c":75.87,"v":2190900},{"d":"2016-05-13","o":75.59,"h":76.33,"l":74.35,"c":76.16,"v":2189200},{"d":"2016-05-16","o":76.82,"h":78.4,"l":76.75,"c":77.81,"v":1842500},{"d":"2016-05-17","o":77.82,"h":78.26,"l":75.95,"c":76.17,"v":1829700},{"d":"2016-05-18","o":75.83,"h":77.25,"l":75.77,"c":76.17,"v":1598100},{"d":"2016-05-19","o":75.69,"h":76.67,"l":75,"c":75.77,"v":1619700},{"d":"2016-05-20","o":76.42,"h":77.38,"l":76.12,"c":76.36,"v":1246300},{"d":"2016-05-23","o":75.86,"h":76.75,"l":75.86,"c":76.37,"v":1177900},{"d":"2016-05-24","o":76.89,"h":77.48,"l":76.31,"c":76.34,"v":1827400},{"d":"2016-05-25","o":76.9,"h":79.04,"l":76.39,"c":78.87,"v":1200200},{"d":"2016-05-26","o":79.27,"h":79.73,"l":78.15,"c":79.04,"v":1216800},{"d":"2016-05-27","o":79,"h":80.21,"l":78.81,"c":80.09,"v":1091700},{"d":"2016-05-31","o":80,"h":80.07,"l":78.01,"c":78.5,"v":1486700},{"d":"2016-06-01","o":78.5,"h":80,"l":77.53,"c":79.68,"v":1293200},{"d":"2016-06-02","o":79.13,"h":79.95,"l":79.12,"c":79.84,"v":629900},{"d":"2016-06-03","o":80,"h":80.35,"l":79.15,"c":80,"v":855100},{"d":"2016-06-06","o":80.48,"h":82.16,"l":80.1,"c":80.96,"v":1048000},{"d":"2016-06-07","o":81.39,"h":81.82,"l":80.8,"c":81.29,"v":853800},{"d":"2016-06-08","o":81.61,"h":82.37,"l":80.82,"c":81.21,"v":1524300},{"d":"2016-06-09","o":80.64,"h":81.02,"l":79.83,"c":80.26,"v":1124600},{"d":"2016-06-10","o":80,"h":80.42,"l":79.25,"c":79.83,"v":1024700},{"d":"2016-06-13","o":79.36,"h":79.77,"l":78.11,"c":78.15,"v":1109400},{"d":"2016-06-14","o":78,"h":78.48,"l":77.02,"c":78.4,"v":1162900},{"d":"2016-06-15","o":78.58,"h":80.05,"l":78.42,"c":79.71,"v":1434100},{"d":"2016-06-16","o":79.31,"h":80.05,"l":78.91,"c":79.99,"v":909000},{"d":"2016-06-17","o":83.19,"h":84.99,"l":82.21,"c":82.8,"v":3531100},{"d":"2016-06-20","o":83.51,"h":83.98,"l":82.66,"c":83.01,"v":1736500},{"d":"2016-06-21","o":82.95,"h":83.84,"l":82,"c":83.62,"v":1203400},{"d":"2016-06-22","o":83.62,"h":83.87,"l":82.81,"c":83.32,"v":1014000},{"d":"2016-06-23","o":83.95,"h":84.71,"l":83.79,"c":84.4,"v":799000},{"d":"2016-06-24","o":81.27,"h":82.46,"l":78.6,"c":78.98,"v":2465400},{"d":"2016-06-27","o":77.44,"h":78.09,"l":74.86,"c":75.34,"v":2709400},{"d":"2016-06-28","o":76.81,"h":78.49,"l":76.14,"c":78.29,"v":2707400},{"d":"2016-06-29","o":79.46,"h":79.85,"l":78.59,"c":79.12,"v":1928400},{"d":"2016-06-30","o":79.13,"h":80.5,"l":77.92,"c":79.31,"v":24895500},{"d":"2016-07-01","o":79.45,"h":82.28,"l":79.45,"c":81.32,"v":1588400},{"d":"2016-07-05","o":80.08,"h":80.21,"l":79.43,"c":79.9,"v":1366400},{"d":"2016-07-06","o":79.39,"h":80.96,"l":78.81,"c":80.86,"v":1341100},{"d":"2016-07-07","o":81.18,"h":82.2,"l":80.88,"c":81.32,"v":865300},{"d":"2016-07-08","o":82.2,"h":83.99,"l":81.99,"c":83.58,"v":1267800},{"d":"2016-07-11","o":83.92,"h":84,"l":83.11,"c":83.63,"v":1277100},{"d":"2016-07-12","o":84.38,"h":86.07,"l":84.26,"c":85.22,"v":1297800},{"d":"2016-07-13","o":85.52,"h":85.75,"l":85.02,"c":85.55,"v":955300},{"d":"2016-07-14","o":85.97,"h":86.97,"l":85.82,"c":86.04,"v":707600},{"d":"2016-07-15","o":86.42,"h":87.29,"l":86.01,"c":86.35,"v":899500},{"d":"2016-07-18","o":86.23,"h":86.43,"l":85.34,"c":86.21,"v":700900},{"d":"2016-07-19","o":85.95,"h":86.36,"l":85.56,"c":85.92,"v":630100},{"d":"2016-07-20","o":86.04,"h":86.89,"l":85.9,"c":86.62,"v":948500},{"d":"2016-07-21","o":86.26,"h":86.6,"l":83.85,"c":84.27,"v":1257500},{"d":"2016-07-22","o":84.63,"h":85.43,"l":84.11,"c":85.01,"v":875000},{"d":"2016-07-25","o":85,"h":86.23,"l":84.78,"c":86.2,"v":1229800},{"d":"2016-07-26","o":86.2,"h":86.21,"l":84.88,"c":85.52,"v":909200},{"d":"2016-07-27","o":85.37,"h":85.51,"l":84.12,"c":84.82,"v":841100},{"d":"2016-07-28","o":84.66,"h":86.14,"l":84.25,"c":85.11,"v":1037700},{"d":"2016-07-29","o":84.79,"h":84.8,"l":83.31,"c":84.17,"v":1702200},{"d":"2016-08-01","o":84.22,"h":84.49,"l":83.58,"c":83.91,"v":1782700},{"d":"2016-08-02","o":84.26,"h":84.76,"l":83.67,"c":84.37,"v":2035300},{"d":"2016-08-03","o":84.51,"h":84.58,"l":83.11,"c":83.99,"v":2404000},{"d":"2016-08-04","o":84.17,"h":84.66,"l":80.39,"c":82.12,"v":2906600},{"d":"2016-08-05","o":82.22,"h":82.65,"l":81.49,"c":82.33,"v":1723300},{"d":"2016-08-08","o":82.33,"h":82.66,"l":81.54,"c":82.17,"v":1495500},{"d":"2016-08-09","o":82.49,"h":82.67,"l":81.72,"c":82.01,"v":1487400},{"d":"2016-08-10","o":82.03,"h":82.33,"l":81.4,"c":82.09,"v":1297800},{"d":"2016-08-11","o":82.12,"h":83.11,"l":81.62,"c":82.58,"v":1133100},{"d":"2016-08-12","o":82.41,"h":83.73,"l":82.21,"c":83.01,"v":1139600},{"d":"2016-08-15","o":83.48,"h":84.79,"l":83.28,"c":84.08,"v":1135700},{"d":"2016-08-16","o":84.28,"h":84.33,"l":81.63,"c":81.73,"v":1066100},{"d":"2016-08-17","o":81.78,"h":81.83,"l":80.18,"c":80.55,"v":1183200},{"d":"2016-08-18","o":81.01,"h":81.32,"l":80.8,"c":81.28,"v":1070100},{"d":"2016-08-19","o":81,"h":82.92,"l":80.82,"c":82.74,"v":1755900},{"d":"2016-08-22","o":82.28,"h":83.85,"l":81.74,"c":83.85,"v":1089000},{"d":"2016-08-23","o":84.5,"h":86.5,"l":84.16,"c":84.17,"v":1299800},{"d":"2016-08-24","o":83.84,"h":84.41,"l":81.95,"c":82.19,"v":1566100},{"d":"2016-08-25","o":82.31,"h":83.38,"l":82.13,"c":82.57,"v":753400},{"d":"2016-08-26","o":82.92,"h":83.52,"l":81.33,"c":81.79,"v":879000},{"d":"2016-08-29","o":81.93,"h":82.95,"l":81.65,"c":82.75,"v":740900},{"d":"2016-08-30","o":82.75,"h":83.5,"l":81.6,"c":81.73,"v":760400},{"d":"2016-08-31","o":81.25,"h":81.25,"l":79.71,"c":79.97,"v":1308200},{"d":"2016-09-01","o":79.95,"h":81.3,"l":79.56,"c":81.3,"v":1181500},{"d":"2016-09-02","o":82.46,"h":82.49,"l":81.1,"c":81.96,"v":895200},{"d":"2016-09-06","o":82.13,"h":83.04,"l":81.85,"c":83.04,"v":956200},{"d":"2016-09-07","o":82.71,"h":83.07,"l":82.13,"c":82.95,"v":924700},{"d":"2016-09-08","o":82.76,"h":83.04,"l":80.87,"c":80.92,"v":984300},{"d":"2016-09-09","o":79.91,"h":80.5,"l":76.51,"c":76.82,"v":1849100},{"d":"2016-09-12","o":75.6,"h":77.72,"l":75.11,"c":77.44,"v":1525900},{"d":"2016-09-13","o":76.78,"h":77.53,"l":75.73,"c":76.09,"v":1372700},{"d":"2016-09-14","o":76.05,"h":76.44,"l":75.13,"c":75.72,"v":1657700},{"d":"2016-09-15","o":75.9,"h":77.31,"l":75.39,"c":77.25,"v":1789900},{"d":"2016-09-16","o":76.83,"h":77.15,"l":75.78,"c":76.73,"v":2304900},{"d":"2016-09-19","o":77.11,"h":77.98,"l":77.04,"c":77.64,"v":776700},{"d":"2016-09-20","o":77.93,"h":78.56,"l":76.79,"c":76.79,"v":958300},{"d":"2016-09-21","o":77.56,"h":80.23,"l":77.51,"c":80.19,"v":1483300},{"d":"2016-09-22","o":81.02,"h":81.8,"l":80.91,"c":81.2,"v":1587400},{"d":"2016-09-23","o":80.77,"h":81.08,"l":80.21,"c":80.75,"v":1194000},{"d":"2016-09-26","o":80.86,"h":82.18,"l":80.78,"c":81.7,"v":1350700},{"d":"2016-09-27","o":81.41,"h":82.86,"l":81.41,"c":82.75,"v":831400},{"d":"2016-09-28","o":83.44,"h":84.99,"l":83.02,"c":84.87,"v":1027700},{"d":"2016-09-29","o":84.87,"h":85.31,"l":83.07,"c":83.15,"v":1199900},{"d":"2016-09-30","o":83.93,"h":85.84,"l":83.49,"c":85.49,"v":1380500},{"d":"2016-10-03","o":85.2,"h":85.45,"l":84.09,"c":84.83,"v":966400},{"d":"2016-10-04","o":84.97,"h":85.38,"l":82.54,"c":82.62,"v":1056200},{"d":"2016-10-05","o":83.42,"h":83.93,"l":82.72,"c":83.44,"v":974600},{"d":"2016-10-06","o":83.03,"h":83.87,"l":82.91,"c":83.64,"v":979600},{"d":"2016-10-07","o":83.83,"h":83.83,"l":81.63,"c":82.37,"v":974000},{"d":"2016-10-10","o":83.22,"h":84.48,"l":83.1,"c":83.48,"v":623000},{"d":"2016-10-11","o":83.03,"h":83.2,"l":81.31,"c":81.72,"v":522600},{"d":"2016-10-12","o":81.71,"h":81.71,"l":80.27,"c":81.15,"v":807800},{"d":"2016-10-13","o":80.26,"h":80.95,"l":79.08,"c":80.44,"v":662900},{"d":"2016-10-14","o":81.14,"h":81.78,"l":80.77,"c":80.86,"v":621200},{"d":"2016-10-17","o":80.81,"h":81.51,"l":80.75,"c":81.26,"v":595900},{"d":"2016-10-18","o":82.47,"h":82.71,"l":81.63,"c":81.66,"v":503400},{"d":"2016-10-19","o":81.8,"h":82.65,"l":81.01,"c":82.59,"v":552900},{"d":"2016-10-20","o":81.95,"h":83.44,"l":81.88,"c":83.02,"v":436700},{"d":"2016-10-21","o":82.89,"h":82.89,"l":81.54,"c":82.2,"v":594400},{"d":"2016-10-24","o":83.04,"h":83.49,"l":82.2,"c":83.36,"v":607800},{"d":"2016-10-25","o":83.19,"h":83.19,"l":82,"c":82.1,"v":424600},{"d":"2016-10-26","o":81.29,"h":82,"l":80.68,"c":81.09,"v":697200},{"d":"2016-10-27","o":81.76,"h":82.41,"l":81.27,"c":82.05,"v":634700},{"d":"2016-10-28","o":82.25,"h":84.04,"l":82.23,"c":82.91,"v":647900},{"d":"2016-10-31","o":82.96,"h":84.17,"l":82.74,"c":83.55,"v":1104600},{"d":"2016-11-01","o":83.57,"h":84.26,"l":82.22,"c":82.9,"v":1071200},{"d":"2016-11-02","o":82.51,"h":82.93,"l":81.8,"c":82.25,"v":626800},{"d":"2016-11-03","o":82.6,"h":84.48,"l":82.3,"c":83.8,"v":1009200},{"d":"2016-11-04","o":83.6,"h":84.41,"l":82.7,"c":83.48,"v":845400},{"d":"2016-11-07","o":85.02,"h":86.88,"l":84.69,"c":86.28,"v":1412300},{"d":"2016-11-08","o":85.99,"h":86.88,"l":82.68,"c":82.75,"v":1818200},{"d":"2016-11-09","o":81.91,"h":82.21,"l":79.21,"c":80.42,"v":2626400},{"d":"2016-11-10","o":80.73,"h":82,"l":80.1,"c":81.52,"v":1302200},{"d":"2016-11-11","o":81,"h":81.48,"l":80.14,"c":80.43,"v":1115400},{"d":"2016-11-14","o":80.72,"h":81,"l":76.32,"c":77.08,"v":1933600},{"d":"2016-11-15","o":77.25,"h":80.16,"l":77.25,"c":80.12,"v":1270800},{"d":"2016-11-16","o":80.29,"h":81.82,"l":79.84,"c":81.55,"v":1076200},{"d":"2016-11-17","o":81.93,"h":83.22,"l":81.78,"c":82.97,"v":899900},{"d":"2016-11-18","o":82.95,"h":83.28,"l":82.18,"c":82.46,"v":529800},{"d":"2016-11-21","o":82.81,"h":83.9,"l":82.58,"c":83.85,"v":743300},{"d":"2016-11-22","o":84.01,"h":84.6,"l":83.52,"c":84.3,"v":653900},{"d":"2016-11-23","o":83.9,"h":84.19,"l":83.04,"c":83.88,"v":536100},{"d":"2016-11-25","o":83.93,"h":84.5,"l":83.71,"c":84,"v":200200},{"d":"2016-11-28","o":84.1,"h":84.78,"l":83.91,"c":83.96,"v":547000},{"d":"2016-11-29","o":83.58,"h":87.17,"l":83.1,"c":85.95,"v":1158600},{"d":"2016-11-30","o":86.61,"h":88.73,"l":86.61,"c":87.78,"v":1720700},{"d":"2016-12-01","o":88.29,"h":88.29,"l":85.4,"c":85.65,"v":1159000},{"d":"2016-12-02","o":85.68,"h":85.98,"l":84.37,"c":84.86,"v":677900},{"d":"2016-12-05","o":85.56,"h":86.45,"l":85.41,"c":86.28,"v":1173800},{"d":"2016-12-06","o":85.74,"h":86.63,"l":85.6,"c":86.32,"v":1332600},{"d":"2016-12-07","o":86.24,"h":88.87,"l":86.24,"c":88.8,"v":805200},{"d":"2016-12-08","o":90,"h":92.24,"l":89.31,"c":91.8,"v":1564400},{"d":"2016-12-09","o":91.68,"h":91.68,"l":90.13,"c":90.69,"v":869400},{"d":"2016-12-12","o":90.9,"h":91.6,"l":90.66,"c":91.32,"v":710700},{"d":"2016-12-13","o":91.47,"h":91.74,"l":90.29,"c":91.12,"v":974000},{"d":"2016-12-14","o":91.15,"h":91.8,"l":89.88,"c":89.94,"v":1428600},{"d":"2016-12-15","o":90.34,"h":90.79,"l":89.32,"c":89.82,"v":811200},{"d":"2016-12-16","o":90.05,"h":90.51,"l":88.08,"c":89.23,"v":1634600},{"d":"2016-12-19","o":89.46,"h":89.66,"l":88.38,"c":89,"v":811200},{"d":"2016-12-20","o":89.1,"h":89.81,"l":88.67,"c":89.34,"v":460200},{"d":"2016-12-21","o":89.34,"h":89.99,"l":89.08,"c":89.28,"v":396100},{"d":"2016-12-22","o":89,"h":89.53,"l":88.21,"c":88.42,"v":379100},{"d":"2016-12-23","o":88.48,"h":88.85,"l":87.72,"c":88.82,"v":226900},{"d":"2016-12-27","o":88.89,"h":89.46,"l":88.6,"c":89.01,"v":228700},{"d":"2016-12-28","o":89.05,"h":89.41,"l":86.5,"c":86.58,"v":604200},{"d":"2016-12-29","o":86.73,"h":87.14,"l":86.31,"c":87.07,"v":355200},{"d":"2016-12-30","o":87.34,"h":87.74,"l":85.6,"c":86.08,"v":470100},{"d":"2017-01-03","o":87.15,"h":88.12,"l":86.98,"c":88.05,"v":975600},{"d":"2017-01-04","o":88.72,"h":91.15,"l":88.69,"c":90.7,"v":1147600},{"d":"2017-01-05","o":90.64,"h":91.39,"l":89.73,"c":90.39,"v":913200},{"d":"2017-01-06","o":90.62,"h":91,"l":89.86,"c":90.81,"v":550900},{"d":"2017-01-09","o":90.73,"h":90.98,"l":90.37,"c":90.48,"v":936100},{"d":"2017-01-10","o":90.86,"h":91.17,"l":89.09,"c":89.88,"v":825000},{"d":"2017-01-11","o":90.57,"h":94.13,"l":90.08,"c":93.3,"v":1807500},{"d":"2017-01-12","o":93.53,"h":94.31,"l":92.2,"c":93.75,"v":1042200},{"d":"2017-01-13","o":94.17,"h":94.94,"l":93.34,"c":94,"v":603400},{"d":"2017-01-17","o":95.14,"h":95.79,"l":93.91,"c":94.35,"v":844600},{"d":"2017-01-18","o":94.84,"h":95.01,"l":92.3,"c":92.6,"v":1104800},{"d":"2017-01-19","o":92.75,"h":94.41,"l":92.54,"c":93.05,"v":609600},{"d":"2017-01-20","o":93.56,"h":94.05,"l":92.84,"c":93.36,"v":701600},{"d":"2017-01-23","o":93.38,"h":93.91,"l":92.85,"c":93.7,"v":349400},{"d":"2017-01-24","o":93.94,"h":95.84,"l":93.71,"c":95.55,"v":921900},{"d":"2017-01-25","o":95.82,"h":95.86,"l":93.25,"c":94,"v":1083700},{"d":"2017-01-26","o":94.09,"h":95.89,"l":94.04,"c":95.48,"v":795800},{"d":"2017-01-27","o":95.34,"h":95.87,"l":94.76,"c":95.42,"v":452800},{"d":"2017-01-30","o":94.79,"h":94.85,"l":93.51,"c":94.57,"v":677400},{"d":"2017-01-31","o":94.61,"h":94.68,"l":92.52,"c":92.64,"v":1453700},{"d":"2017-02-01","o":93.19,"h":93.64,"l":91.66,"c":93.41,"v":855100},{"d":"2017-02-02","o":93.4,"h":93.4,"l":91.5,"c":92.91,"v":588900},{"d":"2017-02-03","o":93.38,"h":94.45,"l":93,"c":94.27,"v":446800},{"d":"2017-02-06","o":94.04,"h":94.47,"l":93.77,"c":94.29,"v":478100},{"d":"2017-02-07","o":94,"h":94.45,"l":92.26,"c":92.8,"v":756200},{"d":"2017-02-08","o":92.91,"h":94.39,"l":92.2,"c":94.35,"v":661600},{"d":"2017-02-09","o":94.35,"h":94.85,"l":93.65,"c":93.91,"v":498300},{"d":"2017-02-10","o":94.45,"h":94.45,"l":93.27,"c":93.7,"v":637800},{"d":"2017-02-13","o":94.33,"h":95.41,"l":93.65,"c":94.75,"v":660400},{"d":"2017-02-14","o":94.37,"h":94.37,"l":90.35,"c":91.19,"v":1654700},{"d":"2017-02-15","o":91.31,"h":93.01,"l":91.02,"c":92.76,"v":1510500},{"d":"2017-02-16","o":92.88,"h":93.99,"l":92.07,"c":92.41,"v":593700},{"d":"2017-02-17","o":92.44,"h":92.8,"l":91.57,"c":91.92,"v":1016700},{"d":"2017-02-21","o":92.51,"h":93.83,"l":92.41,"c":93.78,"v":790200},{"d":"2017-02-22","o":93.41,"h":93.65,"l":92.38,"c":92.44,"v":652200},{"d":"2017-02-23","o":93.12,"h":93.24,"l":91.77,"c":92.41,"v":738600},{"d":"2017-02-24","o":91.93,"h":93.14,"l":91.02,"c":92.93,"v":700000},{"d":"2017-02-27","o":92.99,"h":93.4,"l":92.22,"c":92.46,"v":930600},{"d":"2017-02-28","o":95.8,"h":102.56,"l":95.74,"c":101.51,"v":4246500},{"d":"2017-03-01","o":102.9,"h":104.33,"l":102,"c":102.66,"v":2591800},{"d":"2017-03-02","o":102.81,"h":104.78,"l":102.15,"c":103.06,"v":2040100},{"d":"2017-03-03","o":103.4,"h":105.2,"l":103.08,"c":104.77,"v":1153200},{"d":"2017-03-06","o":101.92,"h":102.67,"l":98.63,"c":102.11,"v":2329000},{"d":"2017-03-07","o":102.11,"h":104.82,"l":101.57,"c":103.79,"v":1396700},{"d":"2017-03-08","o":103.59,"h":103.89,"l":102.24,"c":102.74,"v":1285100},{"d":"2017-03-09","o":102.96,"h":103.37,"l":102.03,"c":102.5,"v":1457100},{"d":"2017-03-10","o":102.7,"h":104.01,"l":102.36,"c":103.05,"v":1422600},{"d":"2017-03-13","o":102.58,"h":104.55,"l":102.15,"c":104.5,"v":1336600},{"d":"2017-03-14","o":104.01,"h":104.39,"l":103.06,"c":103.95,"v":752600},{"d":"2017-03-15","o":104.5,"h":105.51,"l":103.86,"c":105.22,"v":781700},{"d":"2017-03-16","o":105.1,"h":105.73,"l":103.71,"c":104.01,"v":1017400},{"d":"2017-03-17","o":104.49,"h":106.53,"l":104.4,"c":106.21,"v":1436900},{"d":"2017-03-20","o":106.04,"h":106.19,"l":105.12,"c":106.07,"v":1032400},{"d":"2017-03-21","o":106.07,"h":107.56,"l":104.07,"c":104.25,"v":1249500},{"d":"2017-03-22","o":104.6,"h":105.47,"l":103.3,"c":105.22,"v":984800},{"d":"2017-03-23","o":105.18,"h":106.39,"l":104.85,"c":105.15,"v":690000},{"d":"2017-03-24","o":105.54,"h":106.18,"l":104.03,"c":104.45,"v":527400},{"d":"2017-03-27","o":103.62,"h":104.95,"l":102.65,"c":104.6,"v":841100},{"d":"2017-03-28","o":104.58,"h":105.46,"l":104.13,"c":104.88,"v":805000},{"d":"2017-03-29","o":105,"h":105.95,"l":104.9,"c":105.04,"v":916300},{"d":"2017-03-30","o":105.08,"h":106.09,"l":104.84,"c":105.14,"v":671400},{"d":"2017-03-31","o":104.96,"h":106.49,"l":104.38,"c":105.64,"v":936800},{"d":"2017-04-03","o":105.73,"h":106.3,"l":103.83,"c":105.03,"v":991500},{"d":"2017-04-04","o":104.97,"h":105.92,"l":104.81,"c":105.5,"v":884000},{"d":"2017-04-05","o":105.69,"h":106.7,"l":104.91,"c":105.21,"v":1168300},{"d":"2017-04-06","o":105.33,"h":106.17,"l":104.9,"c":106.03,"v":705100},{"d":"2017-04-07","o":106.02,"h":106.3,"l":105.51,"c":105.94,"v":1211600},{"d":"2017-04-10","o":105.96,"h":106.21,"l":104.58,"c":104.86,"v":984200},{"d":"2017-04-11","o":104.56,"h":105.7,"l":104.33,"c":105.61,"v":645700},{"d":"2017-04-12","o":106,"h":106.08,"l":103.8,"c":104.12,"v":689600},{"d":"2017-04-13","o":104,"h":104.81,"l":103.42,"c":103.62,"v":499300},{"d":"2017-04-17","o":103.75,"h":104.63,"l":103.46,"c":104.63,"v":721100},{"d":"2017-04-18","o":103.95,"h":105.81,"l":103.95,"c":105.77,"v":890800},{"d":"2017-04-19","o":106.05,"h":106.93,"l":105.37,"c":105.84,"v":948500},{"d":"2017-04-20","o":106.14,"h":106.25,"l":105.39,"c":105.52,"v":888800},{"d":"2017-04-21","o":105.6,"h":106.02,"l":104.89,"c":105.1,"v":1106600},{"d":"2017-04-24","o":106.02,"h":106.94,"l":105.88,"c":106.83,"v":934000},{"d":"2017-04-25","o":107.44,"h":108.46,"l":107.37,"c":108.09,"v":706500},{"d":"2017-04-26","o":108.11,"h":108.56,"l":107.24,"c":108.3,"v":671200},{"d":"2017-04-27","o":108.28,"h":109.23,"l":107.78,"c":108.18,"v":759300},{"d":"2017-04-28","o":108.24,"h":109.05,"l":108.2,"c":108.91,"v":1206100},{"d":"2017-05-01","o":109.09,"h":110.13,"l":107,"c":109.39,"v":854800},{"d":"2017-05-02","o":109.34,"h":109.34,"l":108,"c":108.38,"v":831000},{"d":"2017-05-03","o":108.35,"h":108.63,"l":107.19,"c":107.65,"v":968600},{"d":"2017-05-04","o":111.99,"h":112.73,"l":108.44,"c":108.71,"v":1977000},{"d":"2017-05-05","o":109.36,"h":110.9,"l":108.85,"c":110.01,"v":1116500},{"d":"2017-05-08","o":110.02,"h":110.31,"l":108.72,"c":109.56,"v":864000},{"d":"2017-05-09","o":109.5,"h":109.92,"l":108.7,"c":109.33,"v":709800},{"d":"2017-05-10","o":109.5,"h":110.6,"l":109.16,"c":110.57,"v":819200},{"d":"2017-05-11","o":110.57,"h":110.94,"l":110.08,"c":110.74,"v":549000},{"d":"2017-05-12","o":110.44,"h":110.74,"l":110.09,"c":110.38,"v":601900},{"d":"2017-05-15","o":111.09,"h":112.82,"l":110.72,"c":112.05,"v":654200},{"d":"2017-05-16","o":112.45,"h":112.88,"l":111.7,"c":112.37,"v":759900},{"d":"2017-05-17","o":112.37,"h":112.37,"l":110.49,"c":110.54,"v":981300},{"d":"2017-05-18","o":109.98,"h":110.67,"l":108.87,"c":110,"v":921000},{"d":"2017-05-19","o":110.45,"h":111.8,"l":110.16,"c":110.32,"v":897000},{"d":"2017-05-22","o":110.91,"h":111.06,"l":109.74,"c":110.58,"v":797800},{"d":"2017-05-23","o":110.91,"h":112,"l":110.59,"c":111.71,"v":592100},{"d":"2017-05-24","o":111.71,"h":112.55,"l":111.55,"c":112.05,"v":548600},{"d":"2017-05-25","o":112.53,"h":113.7,"l":112.26,"c":112.59,"v":635900},{"d":"2017-05-26","o":112.5,"h":113.06,"l":112.2,"c":112.86,"v":601000},{"d":"2017-05-30","o":112.79,"h":112.89,"l":111.44,"c":112.46,"v":772000},{"d":"2017-05-31","o":112.28,"h":113.73,"l":111.89,"c":113.6,"v":1136200},{"d":"2017-06-01","o":113.68,"h":114.29,"l":112.89,"c":113.36,"v":813600},{"d":"2017-06-02","o":113.4,"h":114.4,"l":113.06,"c":114.09,"v":605100},{"d":"2017-06-05","o":113.8,"h":114.49,"l":113.16,"c":113.61,"v":689500},{"d":"2017-06-06","o":113.5,"h":113.96,"l":112.62,"c":112.68,"v":754600},{"d":"2017-06-07","o":112.68,"h":113.17,"l":112.38,"c":112.8,"v":1068500},{"d":"2017-06-08","o":112.8,"h":114.76,"l":112.37,"c":114.27,"v":1440700},{"d":"2017-06-09","o":114.75,"h":116.64,"l":114.09,"c":115.4,"v":1131500},{"d":"2017-06-12","o":115.22,"h":115.4,"l":110.97,"c":111.19,"v":1804700},{"d":"2017-06-13","o":112.33,"h":112.91,"l":110.98,"c":112.66,"v":1111600},{"d":"2017-06-14","o":112.61,"h":112.66,"l":108.56,"c":109.27,"v":1710400},{"d":"2017-06-15","o":107.96,"h":108,"l":103.63,"c":106.05,"v":2579100},{"d":"2017-06-16","o":106.2,"h":108.12,"l":105.85,"c":108.09,"v":1704100},{"d":"2017-06-19","o":108.5,"h":109.23,"l":106.9,"c":108.33,"v":1114700},{"d":"2017-06-20","o":107.85,"h":109.14,"l":107,"c":107.74,"v":804900},{"d":"2017-06-21","o":107.57,"h":107.62,"l":105.87,"c":106.19,"v":1274100},{"d":"2017-06-22","o":106.47,"h":106.7,"l":105.11,"c":105.2,"v":1180000},{"d":"2017-06-23","o":105.31,"h":105.91,"l":104.42,"c":104.85,"v":3099700},{"d":"2017-06-26","o":105.11,"h":106.56,"l":104.25,"c":105.02,"v":1826300},{"d":"2017-06-27","o":105.39,"h":105.69,"l":104.3,"c":104.47,"v":1313000},{"d":"2017-06-28","o":105.13,"h":107.33,"l":104.63,"c":106.92,"v":1201500},{"d":"2017-06-29","o":107.18,"h":107.26,"l":103.77,"c":104.67,"v":985700},{"d":"2017-06-30","o":105.22,"h":106.53,"l":105.12,"c":105.54,"v":807200},{"d":"2017-07-03","o":106.34,"h":106.53,"l":105.34,"c":106.03,"v":555400},{"d":"2017-07-05","o":106,"h":108.66,"l":106,"c":108.02,"v":1356400},{"d":"2017-07-06","o":107.86,"h":109.08,"l":107.3,"c":108.05,"v":1173700},{"d":"2017-07-07","o":108.32,"h":110.45,"l":108.15,"c":109.99,"v":1567300},{"d":"2017-07-10","o":110.21,"h":111.9,"l":110,"c":111.34,"v":1443600},{"d":"2017-07-11","o":111.68,"h":113.08,"l":110.85,"c":112.95,"v":1321700},{"d":"2017-07-12","o":113.5,"h":117.13,"l":113.38,"c":116.54,"v":2115100},{"d":"2017-07-13","o":116.6,"h":119,"l":116.6,"c":117.68,"v":2336800},{"d":"2017-07-14","o":118.37,"h":118.99,"l":117.01,"c":117.57,"v":1723100},{"d":"2017-07-17","o":117.66,"h":117.77,"l":116.46,"c":116.86,"v":863700},{"d":"2017-07-18","o":116.82,"h":118.18,"l":116.17,"c":117.73,"v":688900},{"d":"2017-07-19","o":117.97,"h":119.59,"l":116.66,"c":119.16,"v":1215400},{"d":"2017-07-20","o":119,"h":119.16,"l":117.64,"c":117.91,"v":928700},{"d":"2017-07-21","o":117.99,"h":118.88,"l":117.59,"c":118.34,"v":1017200},{"d":"2017-07-24","o":118.53,"h":119.39,"l":117.84,"c":118.6,"v":1596600},{"d":"2017-07-25","o":119.5,"h":119.5,"l":118.4,"c":118.8,"v":1128000},{"d":"2017-07-26","o":119.16,"h":119.28,"l":117,"c":117.2,"v":870700},{"d":"2017-07-27","o":117.81,"h":118.31,"l":115.2,"c":116.37,"v":955900},{"d":"2017-07-28","o":116.36,"h":116.98,"l":115.9,"c":116.5,"v":1388000},{"d":"2017-07-31","o":116.8,"h":117.01,"l":115.73,"c":115.8,"v":925200},{"d":"2017-08-01","o":116.06,"h":117.68,"l":115.3,"c":117.43,"v":916200},{"d":"2017-08-02","o":117.5,"h":119.96,"l":117.05,"c":119.45,"v":1527100},{"d":"2017-08-03","o":119.79,"h":119.96,"l":118.48,"c":118.8,"v":1321400},{"d":"2017-08-04","o":118.97,"h":119.99,"l":118.75,"c":119.6,"v":1077200},{"d":"2017-08-07","o":120.62,"h":123.48,"l":120,"c":123.08,"v":3815400},{"d":"2017-08-08","o":119.13,"h":119.17,"l":113.68,"c":115.41,"v":5311600},{"d":"2017-08-09","o":114.66,"h":115.71,"l":111.23,"c":113.16,"v":2603600},{"d":"2017-08-10","o":112.5,"h":112.51,"l":110.25,"c":110.95,"v":2603500},{"d":"2017-08-11","o":110,"h":110.28,"l":108.6,"c":109.36,"v":2137700},{"d":"2017-08-14","o":110.14,"h":111.48,"l":110.05,"c":110.83,"v":1620100},{"d":"2017-08-15","o":111,"h":112.43,"l":110.01,"c":111.88,"v":1179300},{"d":"2017-08-16","o":112,"h":113.84,"l":111.26,"c":113.42,"v":1289000},{"d":"2017-08-17","o":113.94,"h":113.94,"l":112,"c":112.11,"v":1046000},{"d":"2017-08-18","o":112.04,"h":113.32,"l":111.56,"c":112.59,"v":872700},{"d":"2017-08-21","o":112.65,"h":113.59,"l":112.23,"c":113.48,"v":686000},{"d":"2017-08-22","o":113.89,"h":116.19,"l":113.77,"c":115.82,"v":974200},{"d":"2017-08-23","o":115.57,"h":116.41,"l":115.11,"c":115.39,"v":609300},{"d":"2017-08-24","o":115.63,"h":116.27,"l":114.72,"c":114.86,"v":948100},{"d":"2017-08-25","o":115.13,"h":115.46,"l":114.26,"c":114.95,"v":605600},{"d":"2017-08-28","o":115.93,"h":116,"l":114.46,"c":115.43,"v":594800},{"d":"2017-08-29","o":114.8,"h":114.8,"l":113.47,"c":114.46,"v":627300},{"d":"2017-08-30","o":114.55,"h":115.54,"l":113.86,"c":115.17,"v":717600},{"d":"2017-08-31","o":116.22,"h":117.15,"l":115.96,"c":116.26,"v":909200},{"d":"2017-09-01","o":117.06,"h":118.86,"l":116.63,"c":118.63,"v":909300},{"d":"2017-09-05","o":119,"h":120.03,"l":116.16,"c":116.67,"v":1177800},{"d":"2017-09-06","o":116.95,"h":119.65,"l":116.22,"c":118.66,"v":1263000},{"d":"2017-09-07","o":118.75,"h":119.73,"l":117.89,"c":118.09,"v":891800},{"d":"2017-09-08","o":118.08,"h":119,"l":117.79,"c":118.28,"v":688600},{"d":"2017-09-11","o":120.12,"h":124.32,"l":119.52,"c":123.85,"v":1724200},{"d":"2017-09-12","o":124.5,"h":126.32,"l":124.27,"c":124.64,"v":1402000},{"d":"2017-09-13","o":124.66,"h":126.15,"l":124.44,"c":125.6,"v":1284400},{"d":"2017-09-14","o":125.28,"h":126.2,"l":124.75,"c":126,"v":1220500},{"d":"2017-09-15","o":126.3,"h":127.83,"l":125.3,"c":127.29,"v":1617800},{"d":"2017-09-18","o":128.5,"h":131.66,"l":128.16,"c":131.02,"v":1694500},{"d":"2017-09-19","o":131.5,"h":135.26,"l":131.22,"c":134.65,"v":1990900},{"d":"2017-09-20","o":135.29,"h":136.95,"l":134.08,"c":136.08,"v":2917300},{"d":"2017-09-21","o":136.5,"h":136.5,"l":134.08,"c":134.89,"v":2017900},{"d":"2017-09-22","o":134.4,"h":134.88,"l":133.26,"c":134.29,"v":1324200},{"d":"2017-09-25","o":132.28,"h":132.65,"l":127.31,"c":128.89,"v":2642500},{"d":"2017-09-26","o":129,"h":129.91,"l":127.41,"c":128.42,"v":1422100},{"d":"2017-09-27","o":129.16,"h":131.12,"l":128.89,"c":130.02,"v":1235600},{"d":"2017-09-28","o":130.57,"h":132.55,"l":130.2,"c":132.32,"v":1299900},{"d":"2017-09-29","o":132.8,"h":137.48,"l":132.5,"c":136.31,"v":2103600},{"d":"2017-10-02","o":136.25,"h":136.88,"l":133.84,"c":136.62,"v":1180300},{"d":"2017-10-03","o":137.22,"h":137.83,"l":136.32,"c":137.42,"v":889400},{"d":"2017-10-04","o":137.9,"h":138.59,"l":137.09,"c":138.22,"v":1113100},{"d":"2017-10-05","o":138.68,"h":140.1,"l":138.23,"c":139.66,"v":820000},{"d":"2017-10-06","o":135.69,"h":137.22,"l":134.54,"c":137.19,"v":1988400},{"d":"2017-10-09","o":137.55,"h":138.1,"l":135.23,"c":136.55,"v":893400},{"d":"2017-10-10","o":137.24,"h":138.15,"l":135.83,"c":137.77,"v":832400},{"d":"2017-10-11","o":138,"h":138.22,"l":136.37,"c":137.42,"v":1205400},{"d":"2017-10-12","o":137,"h":138.33,"l":136.96,"c":137.3,"v":932000},{"d":"2017-10-13","o":138.75,"h":139.48,"l":137.53,"c":138.94,"v":906400},{"d":"2017-10-16","o":139.84,"h":141.31,"l":138.61,"c":140.16,"v":1332600},{"d":"2017-10-17","o":140.67,"h":140.7,"l":138.89,"c":139.41,"v":1049200},{"d":"2017-10-18","o":140.06,"h":140.28,"l":139.3,"c":139.66,"v":719900},{"d":"2017-10-19","o":138.22,"h":139.52,"l":137.15,"c":139.49,"v":798300},{"d":"2017-10-20","o":140.7,"h":141.29,"l":140.06,"c":140.78,"v":925000},{"d":"2017-10-23","o":141,"h":141.4,"l":137.77,"c":138.53,"v":1535500},{"d":"2017-10-24","o":138.9,"h":139.48,"l":137.86,"c":138.72,"v":1332800},{"d":"2017-10-25","o":139.5,"h":140.44,"l":136.88,"c":138.53,"v":1778700},{"d":"2017-10-26","o":139.4,"h":139.76,"l":137.6,"c":139.04,"v":1375900},{"d":"2017-10-27","o":139.64,"h":139.97,"l":137.87,"c":139.08,"v":1204800},{"d":"2017-10-30","o":139.08,"h":140.17,"l":138.53,"c":139.51,"v":834800},{"d":"2017-10-31","o":139.02,"h":140.89,"l":139.02,"c":140.89,"v":1576300},{"d":"2017-11-01","o":142,"h":142.42,"l":140.85,"c":142.33,"v":906700},{"d":"2017-11-02","o":142.5,"h":143.69,"l":135.61,"c":136.91,"v":2364000},{"d":"2017-11-03","o":136.55,"h":140.35,"l":135.25,"c":140.04,"v":1395300},{"d":"2017-11-06","o":140.24,"h":142,"l":140.14,"c":141.97,"v":950800},{"d":"2017-11-07","o":142,"h":143.57,"l":141.86,"c":143.13,"v":1560600},{"d":"2017-11-08","o":143.53,"h":144.99,"l":142.5,"c":144.58,"v":1750000},{"d":"2017-11-09","o":142.11,"h":142.44,"l":136.39,"c":140.84,"v":2589200},{"d":"2017-11-10","o":141.02,"h":142.69,"l":140.42,"c":140.62,"v":1056300},{"d":"2017-11-13","o":139.54,"h":143.66,"l":139.52,"c":143.37,"v":948500},{"d":"2017-11-14","o":139.52,"h":139.62,"l":136.81,"c":137.65,"v":1715600},{"d":"2017-11-15","o":136,"h":136.2,"l":131.15,"c":134.54,"v":1987100},{"d":"2017-11-16","o":135.5,"h":136.75,"l":134.68,"c":135.33,"v":1915200},{"d":"2017-11-17","o":135.92,"h":136.32,"l":134.64,"c":136.21,"v":1441700},{"d":"2017-11-20","o":135.48,"h":136.2,"l":135.01,"c":135.4,"v":1009300},{"d":"2017-11-21","o":136.29,"h":137.72,"l":136.05,"c":136.7,"v":958500},{"d":"2017-11-22","o":137.75,"h":137.84,"l":135.17,"c":135.25,"v":715400},{"d":"2017-11-24","o":135.61,"h":137.51,"l":135.5,"c":137.06,"v":415500},{"d":"2017-11-27","o":137.06,"h":137.35,"l":136.19,"c":136.23,"v":773900},{"d":"2017-11-28","o":136.76,"h":137.54,"l":135.9,"c":136.89,"v":690700},{"d":"2017-11-29","o":137.15,"h":137.15,"l":130.63,"c":131.95,"v":1529700},{"d":"2017-11-30","o":132.03,"h":134.81,"l":131.76,"c":134.32,"v":1291000},{"d":"2017-12-01","o":134.86,"h":135.4,"l":130.01,"c":132.15,"v":1240100},{"d":"2017-12-04","o":133.43,"h":133.9,"l":129.17,"c":129.35,"v":1595600},{"d":"2017-12-05","o":128.5,"h":130.25,"l":127.18,"c":127.99,"v":1414300},{"d":"2017-12-06","o":127.53,"h":128.2,"l":126.31,"c":127.48,"v":1675300},{"d":"2017-12-07","o":127.06,"h":130.54,"l":127,"c":129.08,"v":979500},{"d":"2017-12-08","o":129.93,"h":131.85,"l":129.89,"c":130.6,"v":1557300},{"d":"2017-12-11","o":130.92,"h":132.15,"l":130.17,"c":131.14,"v":970900},{"d":"2017-12-12","o":131,"h":131.12,"l":130.12,"c":130.36,"v":1025700},{"d":"2017-12-13","o":130.37,"h":131.1,"l":129.78,"c":130.1,"v":960800},{"d":"2017-12-14","o":130,"h":130.06,"l":127.52,"c":127.58,"v":1015000},{"d":"2017-12-15","o":129.19,"h":132.04,"l":128.99,"c":129.57,"v":2133700},{"d":"2017-12-18","o":131.63,"h":132.81,"l":131.13,"c":132.08,"v":1387600},{"d":"2017-12-19","o":132.12,"h":132.99,"l":131.6,"c":132.02,"v":1047100},{"d":"2017-12-20","o":132.5,"h":132.81,"l":131.3,"c":131.33,"v":832300},{"d":"2017-12-21","o":131.69,"h":131.97,"l":128.47,"c":128.65,"v":1102100},{"d":"2017-12-22","o":128.37,"h":129.46,"l":128,"c":129.29,"v":781100},{"d":"2017-12-26","o":129.24,"h":129.4,"l":128.06,"c":129.04,"v":326200},{"d":"2017-12-27","o":129,"h":129.6,"l":128.18,"c":128.43,"v":667800},{"d":"2017-12-28","o":128.55,"h":128.81,"l":127.37,"c":128.45,"v":998200},{"d":"2017-12-29","o":128.77,"h":129.2,"l":127.52,"c":127.89,"v":714600},{"d":"2018-01-02","o":128.93,"h":131.91,"l":128.49,"c":131.53,"v":1118600},{"d":"2018-01-03","o":132.04,"h":133.94,"l":130.62,"c":131.79,"v":1042100},{"d":"2018-01-04","o":132.25,"h":132.96,"l":130.11,"c":130.22,"v":820600},{"d":"2018-01-05","o":131.04,"h":132.79,"l":130.51,"c":131.72,"v":806500},{"d":"2018-01-08","o":134.3,"h":138.67,"l":133.58,"c":137.45,"v":1945200},{"d":"2018-01-09","o":137.52,"h":137.98,"l":135.01,"c":135.44,"v":1198100},{"d":"2018-01-10","o":135.11,"h":135.25,"l":132.29,"c":132.96,"v":884600},{"d":"2018-01-11","o":133.3,"h":134.76,"l":132.6,"c":134.69,"v":838400},{"d":"2018-01-12","o":135.33,"h":135.81,"l":133.09,"c":133.52,"v":990100},{"d":"2018-01-16","o":134.11,"h":134.87,"l":125.7,"c":128,"v":2879600},{"d":"2018-01-17","o":129.2,"h":129.45,"l":126,"c":126.95,"v":2017000},{"d":"2018-01-18","o":115.2,"h":118.75,"l":112.54,"c":117.91,"v":8622300},{"d":"2018-01-19","o":118.9,"h":119.4,"l":115.5,"c":116.01,"v":4275100},{"d":"2018-01-22","o":115.78,"h":115.93,"l":113.06,"c":113.53,"v":3648000},{"d":"2018-01-23","o":114.31,"h":115,"l":112.12,"c":113,"v":2972100},{"d":"2018-01-24","o":114,"h":114.16,"l":112.04,"c":112.4,"v":2727500},{"d":"2018-01-25","o":112.66,"h":116.94,"l":112.66,"c":116.9,"v":2499800},{"d":"2018-01-26","o":117,"h":117.82,"l":114.01,"c":114.41,"v":1916700},{"d":"2018-01-29","o":114.23,"h":114.46,"l":111.31,"c":111.68,"v":2250800},{"d":"2018-01-30","o":112.38,"h":113.74,"l":111.05,"c":111.37,"v":2146000},{"d":"2018-01-31","o":111.85,"h":112.08,"l":110.25,"c":111.59,"v":2606200},{"d":"2018-02-01","o":110.92,"h":111.57,"l":108.96,"c":109.2,"v":1961800},{"d":"2018-02-02","o":108.52,"h":109.12,"l":104.92,"c":105.51,"v":2738600},{"d":"2018-02-05","o":104.28,"h":109.9,"l":102.85,"c":105.15,"v":3838000},{"d":"2018-02-06","o":103.51,"h":108.52,"l":103.31,"c":107.54,"v":2903900},{"d":"2018-02-07","o":107.46,"h":109.48,"l":106.56,"c":106.63,"v":1668300},{"d":"2018-02-08","o":106.94,"h":108.7,"l":105.14,"c":105.18,"v":2377500},{"d":"2018-02-09","o":106,"h":108.71,"l":103.75,"c":107.72,"v":2573800},{"d":"2018-02-12","o":109.28,"h":112.15,"l":109.01,"c":111.59,"v":2637100},{"d":"2018-02-13","o":111.6,"h":112.6,"l":108.08,"c":108.45,"v":2763500},{"d":"2018-02-14","o":107.18,"h":112.16,"l":106.63,"c":111.72,"v":2051700},{"d":"2018-02-15","o":112.43,"h":114.65,"l":111.38,"c":114.61,"v":1760200},{"d":"2018-02-16","o":114.36,"h":114.59,"l":111.96,"c":112.24,"v":1668900},{"d":"2018-02-20","o":112,"h":115.39,"l":112,"c":114.58,"v":1431700},{"d":"2018-02-21","o":115.35,"h":116.5,"l":112.87,"c":113.01,"v":1775000},{"d":"2018-02-22","o":113.88,"h":114.75,"l":113.16,"c":113.68,"v":1021900},{"d":"2018-02-23","o":115.84,"h":118.83,"l":115.61,"c":118.75,"v":2142300},{"d":"2018-02-26","o":114.35,"h":114.9,"l":107.12,"c":110.1,"v":7152000},{"d":"2018-02-27","o":110.56,"h":113.1,"l":110.56,"c":111.57,"v":2665700},{"d":"2018-02-28","o":112.6,"h":112.9,"l":98.93,"c":100.43,"v":6717200},{"d":"2018-03-01","o":101.27,"h":101.31,"l":94.7,"c":96.01,"v":7170800},{"d":"2018-03-02","o":95.69,"h":95.85,"l":90.49,"c":95.02,"v":5718000},{"d":"2018-03-05","o":94.22,"h":97.66,"l":93.5,"c":96.44,"v":2503300},{"d":"2018-03-06","o":98.4,"h":100.89,"l":97.79,"c":100.14,"v":3587400},{"d":"2018-03-07","o":99,"h":100.62,"l":98.58,"c":100.05,"v":1567900},{"d":"2018-03-08","o":100.16,"h":101.35,"l":98.65,"c":99.28,"v":1274400},{"d":"2018-03-09","o":99.71,"h":102.42,"l":99.08,"c":101.76,"v":1510000},{"d":"2018-03-12","o":101.99,"h":103.97,"l":101.6,"c":102.99,"v":1509000},{"d":"2018-03-13","o":103,"h":104.39,"l":102.55,"c":103.13,"v":1373100},{"d":"2018-03-14","o":103.13,"h":104.31,"l":100.1,"c":100.33,"v":1965700},{"d":"2018-03-15","o":100.53,"h":100.93,"l":97.85,"c":98.07,"v":1506900},{"d":"2018-03-16","o":97.91,"h":98.81,"l":96.5,"c":98.37,"v":2101800},{"d":"2018-03-19","o":97.57,"h":98,"l":95.81,"c":96.91,"v":1186300},{"d":"2018-03-20","o":96.96,"h":96.96,"l":94,"c":95.32,"v":3660000},{"d":"2018-03-21","o":95.68,"h":98.77,"l":94.61,"c":97.47,"v":1780300},{"d":"2018-03-22","o":96.31,"h":97.7,"l":94.05,"c":94.11,"v":1536200},{"d":"2018-03-23","o":94,"h":95.58,"l":93.03,"c":93.24,"v":1356700},{"d":"2018-03-26","o":94.57,"h":95.33,"l":93.14,"c":94.36,"v":1691600},{"d":"2018-03-27","o":94.78,"h":95.75,"l":92.81,"c":93.43,"v":1644700},{"d":"2018-03-28","o":93.43,"h":93.84,"l":89.28,"c":89.56,"v":2906300},{"d":"2018-03-29","o":90.46,"h":93.69,"l":90.05,"c":92.74,"v":2275700},{"d":"2018-04-02","o":92.05,"h":92.45,"l":88.63,"c":88.96,"v":1919800},{"d":"2018-04-03","o":89.58,"h":90.65,"l":87.56,"c":90.42,"v":1883800},{"d":"2018-04-04","o":87.78,"h":91.64,"l":86.75,"c":91.6,"v":2280800},{"d":"2018-04-05","o":92.28,"h":98.49,"l":91.86,"c":95.77,"v":2884300},{"d":"2018-04-06","o":94.51,"h":95.62,"l":91.23,"c":91.8,"v":2707900},{"d":"2018-04-09","o":92.77,"h":92.77,"l":90.78,"c":91.22,"v":1161400},{"d":"2018-04-10","o":92.87,"h":93.63,"l":91.68,"c":92.33,"v":1453300},{"d":"2018-04-11","o":91.84,"h":93.99,"l":91.21,"c":93.31,"v":1072800},{"d":"2018-04-12","o":93.65,"h":94.09,"l":92.32,"c":93.39,"v":1185400},{"d":"2018-04-13","o":96.14,"h":96.44,"l":94.44,"c":95.5,"v":1999300},{"d":"2018-04-16","o":96.45,"h":97.57,"l":94.54,"c":96.87,"v":1415800},{"d":"2018-04-17","o":97.64,"h":97.96,"l":95.84,"c":96.63,"v":1164200},{"d":"2018-04-18","o":97.26,"h":99.78,"l":97.05,"c":98.79,"v":1145700},{"d":"2018-04-19","o":99,"h":99.7,"l":96.92,"c":98.59,"v":1526400},{"d":"2018-04-20","o":98.23,"h":98.32,"l":97.11,"c":97.75,"v":912300},{"d":"2018-04-23","o":97.67,"h":98.5,"l":97.03,"c":97.34,"v":804900},{"d":"2018-04-24","o":97.85,"h":98.5,"l":94.11,"c":95.78,"v":1328600},{"d":"2018-04-25","o":95.8,"h":96.22,"l":94.48,"c":95.46,"v":870800},{"d":"2018-04-26","o":95.84,"h":97.31,"l":94.56,"c":96.55,"v":1030400},{"d":"2018-04-27","o":96.41,"h":97.66,"l":96.14,"c":96.95,"v":857100},{"d":"2018-04-30","o":96.96,"h":98.84,"l":96.71,"c":96.96,"v":1441900},{"d":"2018-05-01","o":96.27,"h":97.62,"l":95.66,"c":97.62,"v":1221600},{"d":"2018-05-02","o":97.6,"h":99.77,"l":97.56,"c":97.84,"v":1398300},{"d":"2018-05-03","o":97.85,"h":99.24,"l":96.51,"c":97.89,"v":1384000},{"d":"2018-05-04","o":97.61,"h":100.78,"l":97.52,"c":100.06,"v":1294300},{"d":"2018-05-07","o":100.11,"h":102.38,"l":99.69,"c":100.11,"v":1388200},{"d":"2018-05-08","o":100,"h":101.39,"l":99.5,"c":100.72,"v":1680600},{"d":"2018-05-09","o":101.72,"h":102.77,"l":100.17,"c":101.75,"v":1934900},{"d":"2018-05-10","o":101.46,"h":101.89,"l":96.64,"c":98.39,"v":3860700},{"d":"2018-05-11","o":98,"h":99.03,"l":97.76,"c":98.54,"v":1683200},{"d":"2018-05-14","o":99.3,"h":101.13,"l":98.98,"c":99.24,"v":1525200},{"d":"2018-05-15","o":99.08,"h":101.75,"l":98.03,"c":100.81,"v":1728400},{"d":"2018-05-16","o":101.15,"h":102.9,"l":101.07,"c":102.35,"v":1545800},{"d":"2018-05-17","o":102.62,"h":105.87,"l":102.5,"c":104.8,"v":2770400},{"d":"2018-05-18","o":105,"h":106.3,"l":104.15,"c":104.92,"v":2305800},{"d":"2018-05-21","o":105.5,"h":106.4,"l":103.51,"c":104.07,"v":1853900},{"d":"2018-05-22","o":104.54,"h":105.14,"l":102.13,"c":102.34,"v":1034200},{"d":"2018-05-23","o":101.34,"h":102.25,"l":100.8,"c":101.84,"v":907200},{"d":"2018-05-24","o":99.58,"h":99.97,"l":94.95,"c":95.02,"v":3516900},{"d":"2018-05-25","o":94.4,"h":95.31,"l":93.37,"c":94.82,"v":1741900},{"d":"2018-05-29","o":94.58,"h":94.79,"l":92.61,"c":93.03,"v":1612200},{"d":"2018-05-30","o":93.59,"h":94.45,"l":93,"c":93.59,"v":1241000},{"d":"2018-05-31","o":93.56,"h":94.32,"l":93.25,"c":93.47,"v":1430000},{"d":"2018-06-01","o":93.5,"h":95.08,"l":93.5,"c":94.26,"v":1242800},{"d":"2018-06-04","o":94.57,"h":95,"l":93.83,"c":94.44,"v":962300},{"d":"2018-06-05","o":94.5,"h":95.34,"l":94.29,"c":94.65,"v":973300},{"d":"2018-06-06","o":94.8,"h":95.68,"l":93.95,"c":95.67,"v":1738000},{"d":"2018-06-07","o":95.64,"h":96.43,"l":94.69,"c":95.22,"v":887500},{"d":"2018-06-08","o":95.2,"h":95.8,"l":94.64,"c":95.37,"v":1044200},{"d":"2018-06-11","o":95.45,"h":96.38,"l":94.63,"c":95.37,"v":815800},{"d":"2018-06-12","o":97.11,"h":97.75,"l":95.36,"c":95.74,"v":1584600},{"d":"2018-06-13","o":95.83,"h":96.03,"l":94.1,"c":94.18,"v":1598200},{"d":"2018-06-14","o":94.19,"h":94.97,"l":93.35,"c":93.66,"v":1148200},{"d":"2018-06-15","o":93.13,"h":93.62,"l":92.2,"c":93.33,"v":1698900},{"d":"2018-06-18","o":93.11,"h":93.14,"l":92.28,"c":92.87,"v":1675600},{"d":"2018-06-19","o":91.81,"h":91.87,"l":90.24,"c":91.4,"v":1841100},{"d":"2018-06-20","o":92.08,"h":92.63,"l":91.31,"c":91.61,"v":1333700},{"d":"2018-06-21","o":91.41,"h":92.56,"l":91.25,"c":91.97,"v":1319600},{"d":"2018-06-22","o":92.38,"h":93.62,"l":92.16,"c":93.46,"v":1380200},{"d":"2018-06-25","o":93.65,"h":94.97,"l":91.29,"c":91.96,"v":1414900},{"d":"2018-06-26","o":92.33,"h":93.1,"l":91.89,"c":92.52,"v":1070700},{"d":"2018-06-27","o":93.74,"h":96.33,"l":93.27,"c":93.41,"v":1967800},{"d":"2018-06-28","o":93.25,"h":93.76,"l":92.5,"c":93.64,"v":943700},{"d":"2018-06-29","o":94.13,"h":96.95,"l":93.8,"c":94.33,"v":1768400},{"d":"2018-07-02","o":93.94,"h":94.79,"l":92.98,"c":93.48,"v":1182400},{"d":"2018-07-03","o":96.66,"h":97.82,"l":95.88,"c":96.62,"v":1726500},{"d":"2018-07-05","o":96.88,"h":97.37,"l":93.3,"c":94.78,"v":1850900},{"d":"2018-07-06","o":94.38,"h":96.27,"l":93.84,"c":95.54,"v":1171900},{"d":"2018-07-09","o":95.75,"h":96.52,"l":95.48,"c":95.98,"v":1003600},{"d":"2018-07-10","o":95.98,"h":96.84,"l":95.04,"c":95.81,"v":1124600},{"d":"2018-07-11","o":95,"h":95.21,"l":94.1,"c":94.68,"v":1173300},{"d":"2018-07-12","o":95.97,"h":96.29,"l":94.87,"c":95.35,"v":996500},{"d":"2018-07-13","o":95.5,"h":96,"l":94.86,"c":95.57,"v":847300},{"d":"2018-07-16","o":95.49,"h":95.71,"l":94.67,"c":94.96,"v":2343000},{"d":"2018-07-17","o":94.85,"h":97.29,"l":94.5,"c":96.97,"v":1103900},{"d":"2018-07-18","o":96.91,"h":97.86,"l":96.06,"c":96.74,"v":1394600},{"d":"2018-07-19","o":95.99,"h":96.55,"l":95.04,"c":96.21,"v":976000},{"d":"2018-07-20","o":95.66,"h":95.71,"l":93.56,"c":93.9,"v":1803800},{"d":"2018-07-23","o":93.74,"h":93.74,"l":90.02,"c":90.92,"v":2490600},{"d":"2018-07-24","o":91.84,"h":92.43,"l":90.66,"c":90.9,"v":1318400},{"d":"2018-07-25","o":90.54,"h":91.93,"l":90.31,"c":91.79,"v":1115600},{"d":"2018-07-26","o":91.9,"h":93.43,"l":91.13,"c":93.06,"v":1209000},{"d":"2018-07-27","o":93.27,"h":94.14,"l":92.01,"c":93.26,"v":889900},{"d":"2018-07-30","o":93.26,"h":93.26,"l":91.62,"c":92.42,"v":1272200},{"d":"2018-07-31","o":92.63,"h":94.53,"l":92.31,"c":94.2,"v":989500},{"d":"2018-08-01","o":94,"h":94.16,"l":90.09,"c":91.01,"v":1763100},{"d":"2018-08-02","o":90.65,"h":92.36,"l":90.08,"c":92.02,"v":1494900},{"d":"2018-08-03","o":92.26,"h":92.91,"l":91.81,"c":92.61,"v":786700},{"d":"2018-08-06","o":92.3,"h":92.93,"l":91.88,"c":92.66,"v":1110100},{"d":"2018-08-07","o":93,"h":93.73,"l":92.6,"c":92.81,"v":1603600},{"d":"2018-08-08","o":97.41,"h":100.49,"l":96.52,"c":98.77,"v":5215100},{"d":"2018-08-09","o":99.15,"h":103.11,"l":98.62,"c":100.76,"v":3463900},{"d":"2018-08-10","o":100.05,"h":100.8,"l":98.21,"c":98.5,"v":1340100},{"d":"2018-08-13","o":98.13,"h":98.42,"l":95.55,"c":95.63,"v":2108700},{"d":"2018-08-14","o":95.75,"h":97.42,"l":95.6,"c":97.33,"v":1152900},{"d":"2018-08-15","o":96.17,"h":96.7,"l":93.54,"c":95.54,"v":1930600},{"d":"2018-08-16","o":96.49,"h":98.15,"l":96.49,"c":97.06,"v":1116900},{"d":"2018-08-17","o":96.61,"h":96.72,"l":94.28,"c":95.44,"v":1334900},{"d":"2018-08-20","o":95.6,"h":96.33,"l":95.32,"c":95.54,"v":1129700},{"d":"2018-08-21","o":95.47,"h":95.61,"l":94.44,"c":94.84,"v":1384300},{"d":"2018-08-22","o":95,"h":95.35,"l":94.3,"c":94.53,"v":1236100},{"d":"2018-08-23","o":94.5,"h":94.6,"l":92.41,"c":93.77,"v":3337400},{"d":"2018-08-24","o":94.26,"h":96.98,"l":94,"c":96,"v":1612700},{"d":"2018-08-27","o":96.3,"h":97.99,"l":96.1,"c":96.89,"v":883900},{"d":"2018-08-28","o":96.94,"h":98.11,"l":96.38,"c":96.94,"v":1058300},{"d":"2018-08-29","o":96.8,"h":97.22,"l":95.58,"c":96.72,"v":753800},{"d":"2018-08-30","o":96.19,"h":96.46,"l":94.56,"c":95.05,"v":985200},{"d":"2018-08-31","o":94.71,"h":96.43,"l":94.45,"c":95.52,"v":762900},{"d":"2018-09-04","o":97,"h":97.58,"l":95.01,"c":96.57,"v":1488400},{"d":"2018-09-05","o":96.57,"h":96.86,"l":95.06,"c":96.45,"v":1333800},{"d":"2018-09-06","o":96.69,"h":98.49,"l":96.64,"c":97.66,"v":1355700},{"d":"2018-09-07","o":96.9,"h":97.97,"l":95.78,"c":97.19,"v":1280100},{"d":"2018-09-10","o":97.42,"h":97.92,"l":96.83,"c":97.39,"v":1227000},{"d":"2018-09-11","o":97.08,"h":99.46,"l":96.39,"c":98.84,"v":1536400},{"d":"2018-09-12","o":98.82,"h":100.08,"l":98.15,"c":99.46,"v":1221000},{"d":"2018-09-13","o":99.86,"h":101.24,"l":99.6,"c":100.61,"v":1415100},{"d":"2018-09-14","o":100.87,"h":101.55,"l":99.47,"c":100.9,"v":1250400},{"d":"2018-09-17","o":100.9,"h":103.49,"l":100.63,"c":102.45,"v":1769500},{"d":"2018-09-18","o":102.45,"h":103.18,"l":101.23,"c":103.06,"v":1301500},{"d":"2018-09-19","o":103.35,"h":106.35,"l":103.34,"c":105.49,"v":1644800},{"d":"2018-09-20","o":105.6,"h":107,"l":105.41,"c":106.6,"v":1523400},{"d":"2018-09-21","o":106.97,"h":107.42,"l":104.54,"c":105.42,"v":2066900},{"d":"2018-09-24","o":105.14,"h":106.1,"l":104.46,"c":104.94,"v":1230600},{"d":"2018-09-25","o":105.3,"h":105.45,"l":102.32,"c":102.53,"v":1454700},{"d":"2018-09-26","o":102.08,"h":102.58,"l":101.13,"c":101.32,"v":1491500},{"d":"2018-09-27","o":101.41,"h":101.76,"l":99.73,"c":100.95,"v":1079100},{"d":"2018-09-28","o":100.74,"h":101.16,"l":99.72,"c":99.78,"v":1421000},{"d":"2018-10-01","o":100.67,"h":101.13,"l":100.1,"c":100.84,"v":758200},{"d":"2018-10-02","o":101.14,"h":102.01,"l":100.57,"c":101.85,"v":1035500},{"d":"2018-10-03","o":102.03,"h":105,"l":101.77,"c":104.04,"v":1352400},{"d":"2018-10-04","o":104,"h":104.71,"l":102.61,"c":104.22,"v":1168100},{"d":"2018-10-05","o":104.16,"h":105.25,"l":101.97,"c":103.06,"v":1521000},{"d":"2018-10-08","o":102.13,"h":102.52,"l":100.53,"c":102.25,"v":2145400},{"d":"2018-10-09","o":101.2,"h":101.2,"l":96.97,"c":97.28,"v":2716200},{"d":"2018-10-10","o":97.24,"h":97.35,"l":95.48,"c":95.67,"v":1833300},{"d":"2018-10-11","o":94.6,"h":96.4,"l":94.03,"c":94.36,"v":1614000},{"d":"2018-10-12","o":95.58,"h":96.12,"l":94.11,"c":95.09,"v":1048200},{"d":"2018-10-15","o":95.16,"h":96.71,"l":95.1,"c":96.05,"v":759200},{"d":"2018-10-16","o":96.47,"h":97.42,"l":95.4,"c":97.14,"v":993400},{"d":"2018-10-17","o":96.48,"h":97.36,"l":96.09,"c":96.32,"v":1183100},{"d":"2018-10-18","o":96.24,"h":96.85,"l":94.55,"c":95.67,"v":1202400},{"d":"2018-10-19","o":95.56,"h":96.29,"l":95.07,"c":95.63,"v":880100},{"d":"2018-10-22","o":96.27,"h":98.02,"l":95.38,"c":97.26,"v":1317800},{"d":"2018-10-23","o":95.63,"h":96.78,"l":93.76,"c":96.16,"v":1497800},{"d":"2018-10-24","o":96.27,"h":96.41,"l":93.48,"c":93.64,"v":1538100},{"d":"2018-10-25","o":94.37,"h":95.57,"l":93.68,"c":95.41,"v":1135900},{"d":"2018-10-26","o":94.01,"h":95.77,"l":92.65,"c":95.24,"v":1621200},{"d":"2018-10-29","o":96.5,"h":97.9,"l":93.96,"c":95.16,"v":1448600},{"d":"2018-10-30","o":95,"h":97.37,"l":93.68,"c":97.12,"v":1305700},{"d":"2018-10-31","o":98.09,"h":100.25,"l":97.88,"c":99.22,"v":2166800},{"d":"2018-11-01","o":100.38,"h":105.84,"l":100,"c":105.42,"v":2981900},{"d":"2018-11-02","o":105.81,"h":108.47,"l":105.59,"c":106.44,"v":1710800},{"d":"2018-11-05","o":106.12,"h":106.85,"l":104.99,"c":106.21,"v":829800},{"d":"2018-11-06","o":106.25,"h":107.89,"l":106.1,"c":107.79,"v":1222100},{"d":"2018-11-07","o":108,"h":108.74,"l":106.66,"c":107.99,"v":1751800},{"d":"2018-11-08","o":104.3,"h":107,"l":101.6,"c":105.87,"v":2643900},{"d":"2018-11-09","o":104,"h":104.5,"l":100.49,"c":102.38,"v":1455000},{"d":"2018-11-12","o":102.26,"h":102.28,"l":97.95,"c":98.07,"v":1241600},{"d":"2018-11-13","o":98.38,"h":100.93,"l":98.33,"c":99.2,"v":1453900},{"d":"2018-11-14","o":100,"h":101.02,"l":99.47,"c":99.94,"v":785700},{"d":"2018-11-15","o":99.73,"h":103.37,"l":99.07,"c":102.7,"v":1139600},{"d":"2018-11-16","o":102.1,"h":102.79,"l":99.86,"c":100.98,"v":1379700},{"d":"2018-11-19","o":100.64,"h":102.2,"l":99.31,"c":99.61,"v":981100},{"d":"2018-11-20","o":97.86,"h":98.14,"l":95.04,"c":95.74,"v":1643800},{"d":"2018-11-21","o":96.01,"h":96.67,"l":93.29,"c":95.52,"v":1202700},{"d":"2018-11-23","o":94.95,"h":98.08,"l":94.62,"c":96.77,"v":482900},{"d":"2018-11-26","o":97.34,"h":98.01,"l":95.89,"c":96.61,"v":977600},{"d":"2018-11-27","o":95.66,"h":96.95,"l":94.62,"c":95.43,"v":1014200},{"d":"2018-11-28","o":95.15,"h":96.69,"l":94.03,"c":96.62,"v":1093400},{"d":"2018-11-29","o":96.7,"h":96.87,"l":94.39,"c":96.42,"v":894300},{"d":"2018-11-30","o":96,"h":97.29,"l":95.22,"c":96.32,"v":1037800},{"d":"2018-12-03","o":98.59,"h":100.36,"l":97.6,"c":98.46,"v":1698000},{"d":"2018-12-04","o":98.18,"h":99.82,"l":93.01,"c":93.19,"v":2421500},{"d":"2018-12-06","o":92.04,"h":92.04,"l":88.02,"c":91.19,"v":2034900},{"d":"2018-12-07","o":91.32,"h":92.23,"l":88.08,"c":88.65,"v":1523500},{"d":"2018-12-10","o":88.98,"h":89.81,"l":87.25,"c":89.04,"v":1088000},{"d":"2018-12-11","o":91.03,"h":92.09,"l":88.71,"c":89.08,"v":1060200},{"d":"2018-12-12","o":90.27,"h":90.54,"l":88.71,"c":88.78,"v":973000},{"d":"2018-12-13","o":88.6,"h":89.1,"l":87.22,"c":87.94,"v":955700},{"d":"2018-12-14","o":87.07,"h":87.64,"l":84.01,"c":84.97,"v":1719900},{"d":"2018-12-17","o":84.53,"h":84.61,"l":79.7,"c":80.51,"v":2762400},{"d":"2018-12-18","o":81.22,"h":82.67,"l":80.64,"c":81.03,"v":1690000},{"d":"2018-12-19","o":81.33,"h":82.64,"l":79.07,"c":79.8,"v":1764700},{"d":"2018-12-20","o":77.56,"h":78.14,"l":73.67,"c":76.16,"v":4684500},{"d":"2018-12-21","o":76.33,"h":77.66,"l":74.6,"c":74.84,"v":2776000},{"d":"2018-12-24","o":73.96,"h":74.83,"l":72.44,"c":73.13,"v":870200},{"d":"2018-12-26","o":73.43,"h":76.31,"l":71.89,"c":76.28,"v":1500300},{"d":"2018-12-27","o":75.28,"h":77.31,"l":74,"c":77.22,"v":1657000},{"d":"2018-12-28","o":77.58,"h":78.39,"l":76.11,"c":76.74,"v":1202500},{"d":"2018-12-31","o":77,"h":77.75,"l":76.03,"c":77.07,"v":1040100},{"d":"2019-01-02","o":75.8,"h":79.03,"l":75.13,"c":78.11,"v":1052300},{"d":"2019-01-03","o":76.85,"h":76.88,"l":72.58,"c":72.69,"v":1968100},{"d":"2019-01-04","o":74.57,"h":77.28,"l":74.37,"c":76.24,"v":2089500},{"d":"2019-01-07","o":76.29,"h":77.14,"l":75.35,"c":76.58,"v":1413300},{"d":"2019-01-08","o":77.28,"h":77.71,"l":76.6,"c":77.33,"v":1622800},{"d":"2019-01-09","o":77.78,"h":78.08,"l":75.93,"c":76.84,"v":1113900},{"d":"2019-01-10","o":76.23,"h":77.98,"l":75.54,"c":77.27,"v":1929400},{"d":"2019-01-11","o":76.72,"h":77.85,"l":75.37,"c":77.41,"v":1526200},{"d":"2019-01-14","o":76.6,"h":77.48,"l":76.09,"c":76.97,"v":1374900},{"d":"2019-01-15","o":74.97,"h":76.02,"l":73.13,"c":73.64,"v":2128200},{"d":"2019-01-16","o":73.92,"h":74.93,"l":73.5,"c":73.93,"v":2634300},{"d":"2019-01-17","o":73.84,"h":75.73,"l":73.55,"c":75.29,"v":2020800},{"d":"2019-01-18","o":75.83,"h":77.25,"l":75.77,"c":76.63,"v":1457300},{"d":"2019-01-22","o":75.49,"h":75.71,"l":74.1,"c":75.37,"v":1435800},{"d":"2019-01-23","o":75.64,"h":75.84,"l":73.48,"c":73.92,"v":1271100},{"d":"2019-01-24","o":73.97,"h":75.19,"l":73.65,"c":74.02,"v":1660300},{"d":"2019-01-25","o":75.78,"h":77.36,"l":75.59,"c":76.58,"v":2234900},{"d":"2019-01-28","o":76.23,"h":77.54,"l":76.02,"c":77.09,"v":1273500},{"d":"2019-01-29","o":77.49,"h":78.78,"l":77.49,"c":78.32,"v":1815100},{"d":"2019-01-30","o":79.09,"h":80.47,"l":78.35,"c":80.21,"v":1592500},{"d":"2019-01-31","o":80.74,"h":81.55,"l":79.6,"c":80.73,"v":1971400},{"d":"2019-02-01","o":80.89,"h":81.89,"l":80.51,"c":81.3,"v":969200},{"d":"2019-02-04","o":81.3,"h":82,"l":80.97,"c":81.94,"v":885100},{"d":"2019-02-05","o":81.25,"h":81.94,"l":80.14,"c":81.32,"v":1410600},{"d":"2019-02-06","o":80.93,"h":82.88,"l":80.85,"c":82.19,"v":1154500},{"d":"2019-02-07","o":81.37,"h":81.78,"l":79.29,"c":80.64,"v":1222800},{"d":"2019-02-08","o":79.83,"h":81.03,"l":79.52,"c":81.01,"v":712500},{"d":"2019-02-11","o":81.57,"h":81.89,"l":80.31,"c":80.86,"v":659900},{"d":"2019-02-12","o":80.34,"h":80.89,"l":78.42,"c":80.45,"v":1947500},{"d":"2019-02-13","o":81.02,"h":82.16,"l":80.96,"c":81.73,"v":886600},{"d":"2019-02-14","o":81.41,"h":81.86,"l":80.4,"c":80.42,"v":1362500},{"d":"2019-02-15","o":81.8,"h":81.8,"l":80.33,"c":81.37,"v":1549800},{"d":"2019-02-19","o":81.05,"h":83.47,"l":80.42,"c":83.13,"v":1616100},{"d":"2019-02-20","o":83.32,"h":84.17,"l":82.74,"c":82.81,"v":1770900},{"d":"2019-02-21","o":88.59,"h":92,"l":85.83,"c":89.26,"v":5503500},{"d":"2019-02-22","o":89.83,"h":89.9,"l":88.01,"c":89.18,"v":1511000},{"d":"2019-02-25","o":89.99,"h":92,"l":89.94,"c":91.57,"v":1607600},{"d":"2019-02-26","o":91.22,"h":92.29,"l":90.86,"c":91,"v":1265400},{"d":"2019-02-27","o":91.01,"h":93.14,"l":90.65,"c":92.28,"v":1128300},{"d":"2019-02-28","o":92.18,"h":92.18,"l":90.91,"c":91.29,"v":1338800},{"d":"2019-03-01","o":92,"h":92.48,"l":90.61,"c":90.79,"v":1320900},{"d":"2019-03-04","o":91,"h":91,"l":87.1,"c":88.49,"v":1691500},{"d":"2019-03-05","o":88.35,"h":88.66,"l":87.37,"c":87.93,"v":960800},{"d":"2019-03-06","o":87.95,"h":88.23,"l":86.16,"c":86.37,"v":754600},{"d":"2019-03-07","o":85.73,"h":86,"l":83.96,"c":84.6,"v":1296800},{"d":"2019-03-08","o":83.14,"h":83.24,"l":80.8,"c":82.97,"v":1779500},{"d":"2019-03-11","o":83.37,"h":85.52,"l":83.1,"c":85.51,"v":1016000},{"d":"2019-03-12","o":85.86,"h":86.13,"l":85.04,"c":85.47,"v":850400},{"d":"2019-03-13","o":86.03,"h":86.86,"l":85.62,"c":86.21,"v":1013400},{"d":"2019-03-14","o":85.83,"h":86.2,"l":84.58,"c":84.73,"v":787300},{"d":"2019-03-15","o":85.07,"h":86,"l":85.07,"c":85.42,"v":1498800},{"d":"2019-03-18","o":85.59,"h":86.44,"l":85,"c":86.43,"v":759800},{"d":"2019-03-19","o":87.35,"h":87.35,"l":84.88,"c":85.23,"v":891600},{"d":"2019-03-20","o":85.25,"h":85.34,"l":83.91,"c":84.44,"v":734500},{"d":"2019-03-21","o":84.44,"h":86.11,"l":84.26,"c":85.51,"v":916900},{"d":"2019-03-22","o":85,"h":85.39,"l":82.51,"c":82.72,"v":890500},{"d":"2019-03-25","o":82.14,"h":82.25,"l":80.85,"c":81.58,"v":1013400},{"d":"2019-03-26","o":81.82,"h":82.87,"l":80.39,"c":81.04,"v":1568200},{"d":"2019-03-27","o":81.05,"h":81.35,"l":79.8,"c":80.15,"v":1091900},{"d":"2019-03-28","o":80,"h":81.42,"l":79.8,"c":81.17,"v":975000},{"d":"2019-03-29","o":81.32,"h":82.37,"l":80.81,"c":81.98,"v":1794400},{"d":"2019-04-01","o":82.43,"h":84.56,"l":82.43,"c":84.2,"v":1439100},{"d":"2019-04-02","o":84.37,"h":84.5,"l":82.02,"c":82.9,"v":1782900},{"d":"2019-04-03","o":83.72,"h":84.55,"l":83.39,"c":84.21,"v":1976500},{"d":"2019-04-04","o":84.45,"h":85.98,"l":84.12,"c":85.55,"v":1544500},{"d":"2019-04-05","o":85.86,"h":86.63,"l":85.42,"c":86.14,"v":1424500},{"d":"2019-04-08","o":86.2,"h":86.95,"l":85.78,"c":86.94,"v":964300},{"d":"2019-04-09","o":86.71,"h":86.89,"l":84.67,"c":84.78,"v":1484000},{"d":"2019-04-10","o":84.88,"h":85.8,"l":84.14,"c":85.55,"v":821500},{"d":"2019-04-11","o":85.2,"h":85.3,"l":82.63,"c":82.71,"v":1404700},{"d":"2019-04-12","o":83.08,"h":84.25,"l":82.74,"c":83.66,"v":1090200},{"d":"2019-04-15","o":83.58,"h":83.63,"l":81.99,"c":82.26,"v":1352400},{"d":"2019-04-16","o":82.53,"h":83.45,"l":82.11,"c":83.21,"v":1399300},{"d":"2019-04-17","o":83.86,"h":85.21,"l":82.1,"c":82.1,"v":1357500},{"d":"2019-04-18","o":82.18,"h":82.65,"l":81.19,"c":82.57,"v":790800},{"d":"2019-04-22","o":82.46,"h":82.57,"l":81.56,"c":82.17,"v":576400},{"d":"2019-04-23","o":81.64,"h":81.64,"l":77.64,"c":79.05,"v":2307300},{"d":"2019-04-24","o":79.1,"h":79.68,"l":76.68,"c":76.8,"v":1653900},{"d":"2019-04-25","o":76.6,"h":76.75,"l":74.8,"c":74.87,"v":1545300},{"d":"2019-04-26","o":74.7,"h":75.86,"l":73.57,"c":75.56,"v":1622300},{"d":"2019-04-29","o":75.5,"h":76.11,"l":74.71,"c":75.71,"v":1191800},{"d":"2019-04-30","o":75.85,"h":76.31,"l":74.93,"c":75.06,"v":1239900},{"d":"2019-05-01","o":75,"h":75.4,"l":73.96,"c":74.07,"v":1045500},{"d":"2019-05-02","o":73.88,"h":76.17,"l":73.25,"c":76.09,"v":2306400},{"d":"2019-05-03","o":76.77,"h":77.4,"l":76.31,"c":77.05,"v":1515800},{"d":"2019-05-06","o":75.66,"h":77.22,"l":75.09,"c":77.05,"v":1968300},{"d":"2019-05-07","o":76.52,"h":76.85,"l":75.1,"c":75.85,"v":2447500},{"d":"2019-05-08","o":72.03,"h":73.48,"l":71.23,"c":72.58,"v":3919100},{"d":"2019-05-09","o":71.54,"h":73.11,"l":69.01,"c":72.61,"v":3164500},{"d":"2019-05-10","o":72.73,"h":73.06,"l":70.2,"c":72.63,"v":2037100},{"d":"2019-05-13","o":71.28,"h":71.49,"l":68.45,"c":68.55,"v":3315500},{"d":"2019-05-14","o":68.86,"h":70.56,"l":68.76,"c":70.22,"v":1605800},{"d":"2019-05-15","o":69.28,"h":70.67,"l":69.04,"c":69.58,"v":2012600},{"d":"2019-05-16","o":70.1,"h":70.41,"l":69.22,"c":69.41,"v":1497200},{"d":"2019-05-17","o":68.74,"h":68.99,"l":67.6,"c":67.76,"v":1406300},{"d":"2019-05-20","o":67.55,"h":68.17,"l":67.06,"c":67.78,"v":1206300},{"d":"2019-05-21","o":68.09,"h":69.41,"l":67.9,"c":68.5,"v":1100100},{"d":"2019-05-22","o":68.08,"h":68.61,"l":67.86,"c":67.96,"v":734100},{"d":"2019-05-23","o":66.5,"h":67.22,"l":65.98,"c":66.34,"v":2144900},{"d":"2019-05-24","o":66.97,"h":67.43,"l":66.08,"c":66.8,"v":1544400},{"d":"2019-05-28","o":67.07,"h":67.8,"l":66.6,"c":67.43,"v":1514500},{"d":"2019-05-29","o":66.5,"h":66.92,"l":65.46,"c":65.8,"v":1783800},{"d":"2019-05-30","o":65.6,"h":66.5,"l":65.3,"c":65.57,"v":1167400},{"d":"2019-05-31","o":65,"h":65,"l":63.13,"c":63.3,"v":1593200},{"d":"2019-06-03","o":63.21,"h":65.13,"l":63.1,"c":65.05,"v":2087900},{"d":"2019-06-04","o":65.43,"h":67.57,"l":65.43,"c":67.54,"v":1452700},{"d":"2019-06-05","o":68.31,"h":68.31,"l":66.14,"c":67.37,"v":1044400},{"d":"2019-06-06","o":67.14,"h":68.54,"l":67.04,"c":68.46,"v":1177000},{"d":"2019-06-07","o":68.97,"h":69.64,"l":68.25,"c":69.08,"v":1311800},{"d":"2019-06-10","o":69.83,"h":71.16,"l":69.65,"c":70.93,"v":1278800},{"d":"2019-06-11","o":72.24,"h":73.85,"l":71.73,"c":73.43,"v":2485400},{"d":"2019-06-12","o":73.37,"h":73.94,"l":72.01,"c":72.18,"v":1366300},{"d":"2019-06-13","o":72.1,"h":72.78,"l":71.52,"c":72.76,"v":920600},{"d":"2019-06-14","o":72.73,"h":72.85,"l":70.54,"c":70.88,"v":966800},{"d":"2019-06-17","o":70.69,"h":71.86,"l":69.77,"c":71.24,"v":1008100},{"d":"2019-06-18","o":71.84,"h":72.47,"l":70.73,"c":70.77,"v":1230200},{"d":"2019-06-19","o":71.12,"h":71.17,"l":68.17,"c":68.94,"v":1805400},{"d":"2019-06-20","o":69.92,"h":70.18,"l":68.2,"c":69.49,"v":1999900},{"d":"2019-06-21","o":69.01,"h":69.13,"l":67.25,"c":68.34,"v":1889800},{"d":"2019-06-24","o":68.27,"h":68.86,"l":67.58,"c":68.01,"v":988000},{"d":"2019-06-25","o":68.15,"h":68.43,"l":67.52,"c":67.79,"v":1372700},{"d":"2019-06-26","o":68.22,"h":69.4,"l":68.01,"c":69.16,"v":1252100},{"d":"2019-06-27","o":69.61,"h":70.97,"l":69.44,"c":69.52,"v":778900},{"d":"2019-06-28","o":70,"h":70.93,"l":68.37,"c":70.41,"v":2059500},{"d":"2019-07-01","o":71.2,"h":71.79,"l":69.74,"c":70.33,"v":932000},{"d":"2019-07-02","o":70.68,"h":70.68,"l":69.4,"c":69.87,"v":682500},{"d":"2019-07-03","o":70.19,"h":71.6,"l":69.87,"c":71.54,"v":626300},{"d":"2019-07-05","o":71.25,"h":71.33,"l":69.97,"c":70.51,"v":732900},{"d":"2019-07-08","o":70.43,"h":71.12,"l":69.55,"c":70.19,"v":787900},{"d":"2019-07-09","o":69.75,"h":70.64,"l":69.53,"c":70.62,"v":926300},{"d":"2019-07-10","o":70.93,"h":70.93,"l":69.81,"c":70.49,"v":1376500},{"d":"2019-07-11","o":70.35,"h":70.92,"l":70.12,"c":70.58,"v":813300},{"d":"2019-07-12","o":70.8,"h":72.81,"l":70.56,"c":72.63,"v":1272600},{"d":"2019-07-15","o":72.84,"h":73.01,"l":71.06,"c":72.42,"v":975400},{"d":"2019-07-16","o":72,"h":73.23,"l":71.47,"c":73.05,"v":1188200},{"d":"2019-07-17","o":73.02,"h":73.05,"l":71.73,"c":72.64,"v":1101700},{"d":"2019-07-18","o":72.48,"h":73.4,"l":72.38,"c":73,"v":736700},{"d":"2019-07-19","o":73.26,"h":75.17,"l":73.01,"c":74.47,"v":1455300},{"d":"2019-07-22","o":74.55,"h":75.33,"l":73.08,"c":73.18,"v":1548900},{"d":"2019-07-23","o":73.76,"h":74.79,"l":73.26,"c":74.58,"v":818700},{"d":"2019-07-24","o":74.35,"h":75.92,"l":74.07,"c":75.53,"v":856800},{"d":"2019-07-25","o":74.92,"h":75.06,"l":73.94,"c":74.61,"v":781300},{"d":"2019-07-26","o":74.61,"h":75.03,"l":73.37,"c":74.58,"v":930600},{"d":"2019-07-29","o":74.37,"h":74.66,"l":72.98,"c":73.09,"v":1074900},{"d":"2019-07-30","o":72.67,"h":73.8,"l":72.06,"c":73.6,"v":1056200},{"d":"2019-07-31","o":73.48,"h":74.35,"l":72.38,"c":72.96,"v":1361500},{"d":"2019-08-01","o":72.55,"h":73.39,"l":69.17,"c":69.59,"v":1568800},{"d":"2019-08-02","o":68.99,"h":70.05,"l":67.44,"c":68.68,"v":1457500},{"d":"2019-08-05","o":67.2,"h":67.2,"l":64.35,"c":65.41,"v":2421400},{"d":"2019-08-06","o":65.8,"h":66,"l":64.1,"c":65.45,"v":1731500},{"d":"2019-08-07","o":64.6,"h":68.01,"l":64.51,"c":67.59,"v":2620800},{"d":"2019-08-08","o":74.71,"h":74.93,"l":69.69,"c":73.49,"v":4385400},{"d":"2019-08-09","o":71.9,"h":72.33,"l":69.4,"c":70.25,"v":2188000},{"d":"2019-08-12","o":69.8,"h":70.02,"l":67.06,"c":67.38,"v":1516600},{"d":"2019-08-13","o":67.4,"h":71.18,"l":66.8,"c":68.45,"v":1597200},{"d":"2019-08-14","o":66.46,"h":66.95,"l":64.01,"c":64.29,"v":2087400},{"d":"2019-08-15","o":64.34,"h":64.34,"l":61.24,"c":61.66,"v":2688300},{"d":"2019-08-16","o":62.28,"h":64.34,"l":61.24,"c":63.09,"v":1666700},{"d":"2019-08-19","o":64.21,"h":65.33,"l":63.94,"c":64.92,"v":1388200},{"d":"2019-08-20","o":64.45,"h":64.68,"l":63.71,"c":64.17,"v":1091500},{"d":"2019-08-21","o":65.32,"h":66.29,"l":64.7,"c":65.91,"v":1003800},{"d":"2019-08-22","o":64.71,"h":65.12,"l":62.69,"c":63.22,"v":1850400},{"d":"2019-08-23","o":62.57,"h":62.69,"l":59.71,"c":59.95,"v":1778100},{"d":"2019-08-26","o":60.85,"h":61.46,"l":60.16,"c":60.81,"v":805200},{"d":"2019-08-27","o":61.43,"h":61.44,"l":59.13,"c":59.3,"v":1066600},{"d":"2019-08-28","o":59.06,"h":59.74,"l":58.63,"c":59.32,"v":2283800},{"d":"2019-08-29","o":60.58,"h":61.41,"l":60.1,"c":60.49,"v":2307100},{"d":"2019-08-30","o":61.29,"h":63.27,"l":61.29,"c":61.73,"v":1403500},{"d":"2019-09-03","o":61,"h":61,"l":59.51,"c":60.23,"v":1372100},{"d":"2019-09-04","o":61.6,"h":61.98,"l":60.86,"c":61.31,"v":898800},{"d":"2019-09-05","o":62.33,"h":63.41,"l":62.33,"c":62.97,"v":1854400},{"d":"2019-09-06","o":63.04,"h":63.78,"l":61.93,"c":63.23,"v":1023700},{"d":"2019-09-09","o":63.49,"h":65.44,"l":63.28,"c":65.36,"v":1216400},{"d":"2019-09-10","o":65.49,"h":68.5,"l":65.49,"c":68.28,"v":2358000},{"d":"2019-09-11","o":68.8,"h":69.38,"l":67.2,"c":69.25,"v":1839300},{"d":"2019-09-12","o":69.2,"h":69.96,"l":67.82,"c":69.28,"v":986700},{"d":"2019-09-13","o":69.89,"h":70.41,"l":68.2,"c":69.28,"v":1169900},{"d":"2019-09-16","o":68.92,"h":69.79,"l":68.64,"c":68.84,"v":1003000},{"d":"2019-09-17","o":68.19,"h":68.66,"l":67.21,"c":67.76,"v":1120500},{"d":"2019-09-18","o":67.35,"h":68.28,"l":66.53,"c":67.4,"v":1131000},{"d":"2019-09-19","o":67.4,"h":68.47,"l":66.71,"c":68.29,"v":1238600},{"d":"2019-09-20","o":68.67,"h":70.42,"l":68.53,"c":68.86,"v":2741900},{"d":"2019-09-23","o":67.97,"h":69.41,"l":67.65,"c":68.22,"v":990400},{"d":"2019-09-24","o":68.5,"h":68.71,"l":66.97,"c":67.89,"v":1382700},{"d":"2019-09-25","o":67.82,"h":68.51,"l":67.39,"c":68.3,"v":999500},{"d":"2019-09-26","o":68.1,"h":68.13,"l":66.76,"c":67.19,"v":989000},{"d":"2019-09-27","o":67.37,"h":68.22,"l":66.77,"c":68.14,"v":1667600},{"d":"2019-09-30","o":68.25,"h":69.87,"l":67.99,"c":69.52,"v":1387800},{"d":"2019-10-01","o":69.95,"h":70.84,"l":67.91,"c":68.31,"v":1721400},{"d":"2019-10-02","o":67.38,"h":67.47,"l":66.1,"c":66.57,"v":1202800},{"d":"2019-10-03","o":66.05,"h":67.23,"l":64.9,"c":67.23,"v":1122100},{"d":"2019-10-04","o":67.05,"h":67.34,"l":65.94,"c":66.32,"v":974100},{"d":"2019-10-07","o":65.88,"h":66.5,"l":64.67,"c":65.68,"v":1073600},{"d":"2019-10-08","o":65,"h":65,"l":63.46,"c":63.7,"v":1148000},{"d":"2019-10-09","o":64.36,"h":64.73,"l":62.77,"c":63.6,"v":1144100},{"d":"2019-10-10","o":64.01,"h":65.79,"l":63.79,"c":65.46,"v":1093100},{"d":"2019-10-11","o":66.53,"h":69.3,"l":66.25,"c":68.91,"v":1318400},{"d":"2019-10-14","o":68.23,"h":68.58,"l":67.37,"c":67.56,"v":1194500},{"d":"2019-10-15","o":67.9,"h":68.73,"l":67.13,"c":67.87,"v":803200},{"d":"2019-10-16","o":67.86,"h":68.93,"l":67.46,"c":67.58,"v":721600},{"d":"2019-10-17","o":68.35,"h":69.09,"l":67.75,"c":68.22,"v":1062800},{"d":"2019-10-18","o":68.23,"h":68.74,"l":67.11,"c":67.13,"v":908400},{"d":"2019-10-21","o":67.91,"h":68.18,"l":66.81,"c":67.24,"v":1153100},{"d":"2019-10-22","o":67.24,"h":67.87,"l":64.88,"c":66.79,"v":1271000},{"d":"2019-10-23","o":67.39,"h":68.16,"l":66.94,"c":67.46,"v":766400},{"d":"2019-10-24","o":68.17,"h":69.68,"l":68.06,"c":69.45,"v":1374200},{"d":"2019-10-25","o":63.79,"h":65.49,"l":62.5,"c":63.59,"v":5988000},{"d":"2019-10-28","o":62.75,"h":64.58,"l":62.59,"c":63.74,"v":2780700},{"d":"2019-10-29","o":63.45,"h":64.48,"l":62.75,"c":63.03,"v":2192200},{"d":"2019-10-30","o":62.86,"h":63.44,"l":61.82,"c":62.67,"v":2227400},{"d":"2019-10-31","o":62.31,"h":62.5,"l":60.2,"c":60.74,"v":2912300},{"d":"2019-11-01","o":61.46,"h":64.5,"l":61.12,"c":64.49,"v":2339900},{"d":"2019-11-04","o":65.16,"h":67.76,"l":65.1,"c":67.7,"v":2246900},{"d":"2019-11-05","o":68.37,"h":68.66,"l":66.74,"c":67.37,"v":2004600},{"d":"2019-11-06","o":66.79,"h":67.83,"l":66.22,"c":66.72,"v":2319200},{"d":"2019-11-07","o":67.64,"h":72.28,"l":67,"c":71.39,"v":3003500},{"d":"2019-11-08","o":69.48,"h":69.58,"l":66.21,"c":67.98,"v":3410000},{"d":"2019-11-11","o":67.49,"h":67.89,"l":66.62,"c":67.73,"v":1164300},{"d":"2019-11-12","o":67,"h":67.85,"l":64.98,"c":65.31,"v":1820100},{"d":"2019-11-13","o":63.72,"h":65.47,"l":63.37,"c":65.18,"v":1554000},{"d":"2019-11-14","o":64.37,"h":65.59,"l":64.03,"c":65.54,"v":1079200},{"d":"2019-11-15","o":66.1,"h":67.37,"l":65.62,"c":66.14,"v":1028800},{"d":"2019-11-18","o":66.12,"h":67.36,"l":65.24,"c":67.1,"v":1190100},{"d":"2019-11-19","o":67.76,"h":67.76,"l":65.46,"c":66.46,"v":926100},{"d":"2019-11-20","o":65.71,"h":66.54,"l":64.74,"c":65.05,"v":1496800},{"d":"2019-11-21","o":65.29,"h":66.24,"l":64.53,"c":65.13,"v":1386700},{"d":"2019-11-22","o":64.11,"h":65.46,"l":63.75,"c":64.9,"v":1147000},{"d":"2019-11-25","o":65.11,"h":65.9,"l":64.66,"c":65.14,"v":1086300},{"d":"2019-11-26","o":65.15,"h":65.78,"l":64.32,"c":65.59,"v":1417100},{"d":"2019-11-27","o":65.73,"h":65.94,"l":64.74,"c":65.5,"v":930000},{"d":"2019-11-29","o":65.32,"h":65.85,"l":64.92,"c":65.38,"v":440500},{"d":"2019-12-02","o":65.67,"h":66.82,"l":64.97,"c":65.04,"v":1128200},{"d":"2019-12-03","o":63.66,"h":63.87,"l":62.11,"c":63.65,"v":1559200},{"d":"2019-12-04","o":64.2,"h":65.19,"l":62.89,"c":62.92,"v":1550100},{"d":"2019-12-05","o":63.27,"h":63.97,"l":62.61,"c":63.68,"v":1379600},{"d":"2019-12-06","o":64.29,"h":64.9,"l":63.62,"c":64.3,"v":1195900},{"d":"2019-12-09","o":64.25,"h":65.5,"l":64,"c":64.72,"v":908900},{"d":"2019-12-10","o":64.61,"h":65.52,"l":64.11,"c":65.3,"v":1020600},{"d":"2019-12-11","o":65.34,"h":66.06,"l":65.01,"c":65.67,"v":1034600},{"d":"2019-12-12","o":65.7,"h":68.2,"l":65.6,"c":68.02,"v":1771700},{"d":"2019-12-13","o":68.27,"h":68.44,"l":66.32,"c":66.63,"v":1536000},{"d":"2019-12-16","o":67.56,"h":67.89,"l":66,"c":66.2,"v":1431800},{"d":"2019-12-17","o":66.3,"h":68.96,"l":66,"c":68.77,"v":1525600},{"d":"2019-12-18","o":68.9,"h":69.54,"l":68.58,"c":68.9,"v":1382100},{"d":"2019-12-19","o":69,"h":70.44,"l":68.28,"c":69.45,"v":1945900},{"d":"2019-12-20","o":70.37,"h":70.99,"l":69.57,"c":70.36,"v":2492200},{"d":"2019-12-23","o":70.36,"h":72.66,"l":69.67,"c":72.43,"v":2011200},{"d":"2019-12-24","o":72.41,"h":72.96,"l":72.03,"c":72.32,"v":640700},{"d":"2019-12-26","o":72.33,"h":72.5,"l":71.7,"c":72.49,"v":730300},{"d":"2019-12-27","o":72.56,"h":72.93,"l":71.82,"c":72.01,"v":741600},{"d":"2019-12-30","o":72.1,"h":72.85,"l":71.7,"c":71.93,"v":802200},{"d":"2019-12-31","o":71.61,"h":73.36,"l":71.5,"c":73.04,"v":1016000},{"d":"2020-01-02","o":73.5,"h":73.88,"l":72.19,"c":72.61,"v":1620800},{"d":"2020-01-03","o":71.41,"h":72.39,"l":71.22,"c":71.57,"v":1337600},{"d":"2020-01-06","o":71,"h":72.17,"l":70.19,"c":71.49,"v":1330000},{"d":"2020-01-07","o":71.65,"h":73.49,"l":71.13,"c":72.43,"v":1574400},{"d":"2020-01-08","o":70.6,"h":71.5,"l":69.61,"c":71.18,"v":2029500},{"d":"2020-01-09","o":71.32,"h":73.07,"l":70.73,"c":72.74,"v":1301100},{"d":"2020-01-10","o":73.01,"h":73.83,"l":71.85,"c":72.1,"v":1493300},{"d":"2020-01-13","o":72.95,"h":76,"l":72.89,"c":75.86,"v":2668000},{"d":"2020-01-14","o":76.22,"h":78.87,"l":75.6,"c":78.18,"v":3835800},{"d":"2020-01-15","o":78.9,"h":80.93,"l":78,"c":80.12,"v":3101800},{"d":"2020-01-16","o":80.36,"h":81.5,"l":78.51,"c":80.42,"v":2178700},{"d":"2020-01-17","o":80.98,"h":81.3,"l":79.78,"c":80.9,"v":2151400},{"d":"2020-01-21","o":80.79,"h":81.42,"l":80.58,"c":81.32,"v":2312700},{"d":"2020-01-22","o":81.18,"h":81.96,"l":80.77,"c":81.38,"v":2138400},{"d":"2020-01-23","o":80.33,"h":82.1,"l":79.51,"c":81.9,"v":1654700},{"d":"2020-01-24","o":82,"h":82.13,"l":80.38,"c":81.18,"v":1409600},{"d":"2020-01-27","o":78.63,"h":79.66,"l":78.01,"c":78.94,"v":2060800},{"d":"2020-01-28","o":79.7,"h":81.22,"l":79.51,"c":80.2,"v":1130900},{"d":"2020-01-29","o":80.83,"h":81.61,"l":79.74,"c":80.73,"v":1084500},{"d":"2020-01-30","o":80.09,"h":80.98,"l":79.38,"c":80.78,"v":1261400},{"d":"2020-01-31","o":79.8,"h":80.36,"l":78.72,"c":80.28,"v":5676000},{"d":"2020-02-03","o":80.79,"h":81.28,"l":79.72,"c":80.79,"v":2220200},{"d":"2020-02-04","o":82.5,"h":91.93,"l":82.42,"c":90.43,"v":4739800},{"d":"2020-02-05","o":88.76,"h":89,"l":85.55,"c":87.58,"v":3418600},{"d":"2020-02-06","o":87.57,"h":87.99,"l":85.54,"c":86.95,"v":1849600},{"d":"2020-02-07","o":85.52,"h":85.72,"l":82.1,"c":82.54,"v":2337700},{"d":"2020-02-10","o":83.11,"h":84.7,"l":83.11,"c":83.25,"v":1553700},{"d":"2020-02-11","o":83.77,"h":85.39,"l":83.26,"c":84.71,"v":1311100},{"d":"2020-02-12","o":87.02,"h":88.09,"l":86.1,"c":86.83,"v":1311800},{"d":"2020-02-13","o":85.94,"h":88.67,"l":85.1,"c":87.93,"v":1725100},{"d":"2020-02-14","o":88.54,"h":90.54,"l":88.49,"c":89.64,"v":2105500},{"d":"2020-02-18","o":88.79,"h":89.58,"l":86.69,"c":88.7,"v":1448800},{"d":"2020-02-19","o":89,"h":90.7,"l":88.69,"c":89.34,"v":2041200},{"d":"2020-02-20","o":89,"h":99.4,"l":88.35,"c":94.31,"v":4973600},{"d":"2020-02-21","o":92.15,"h":93.32,"l":90.46,"c":92.43,"v":2263400},{"d":"2020-02-24","o":87.87,"h":90.53,"l":87.21,"c":89.61,"v":1682200},{"d":"2020-02-25","o":90.39,"h":91.17,"l":85.68,"c":85.83,"v":2195600},{"d":"2020-02-26","o":85.19,"h":87.78,"l":84.31,"c":85.65,"v":1583900},{"d":"2020-02-27","o":83.11,"h":84.94,"l":80.74,"c":80.8,"v":2530000},{"d":"2020-02-28","o":78.11,"h":82,"l":76.67,"c":81.85,"v":2580200},{"d":"2020-03-02","o":82.49,"h":84.3,"l":80.15,"c":84.3,"v":1661200},{"d":"2020-03-03","o":83.71,"h":85.24,"l":80.88,"c":82.79,"v":1932300},{"d":"2020-03-04","o":85.06,"h":86.37,"l":83.27,"c":86.27,"v":1198000},{"d":"2020-03-05","o":83.83,"h":86.78,"l":83.51,"c":84.77,"v":1490200},{"d":"2020-03-06","o":82.36,"h":83.96,"l":80.64,"c":82.6,"v":1490700},{"d":"2020-03-09","o":75.5,"h":76.35,"l":69.59,"c":72.96,"v":2627400},{"d":"2020-03-10","o":77.11,"h":77.63,"l":72.22,"c":75.19,"v":2771400},{"d":"2020-03-11","o":73.38,"h":73.38,"l":69.06,"c":70.07,"v":2059300},{"d":"2020-03-12","o":63.97,"h":68.56,"l":60.57,"c":64.79,"v":2619400},{"d":"2020-03-13","o":69.46,"h":69.78,"l":62.12,"c":68.01,"v":2067800},{"d":"2020-03-16","o":61.34,"h":63.02,"l":58.93,"c":58.96,"v":2388300},{"d":"2020-03-17","o":60.29,"h":68.26,"l":57.31,"c":67.06,"v":3062400},{"d":"2020-03-18","o":62.41,"h":69.11,"l":58.62,"c":68.64,"v":2762300},{"d":"2020-03-19","o":66.55,"h":67.83,"l":60.25,"c":61.94,"v":2016200},{"d":"2020-03-20","o":62.68,"h":63.41,"l":53.02,"c":53.45,"v":2963600},{"d":"2020-03-23","o":52.38,"h":54.38,"l":48.89,"c":50.9,"v":2507500},{"d":"2020-03-24","o":53.89,"h":57.87,"l":53.05,"c":56.03,"v":1839500},{"d":"2020-03-25","o":56.39,"h":63.86,"l":55.38,"c":60.02,"v":2295600},{"d":"2020-03-26","o":60,"h":60.72,"l":57.2,"c":60.46,"v":2245100},{"d":"2020-03-27","o":58,"h":58,"l":54.75,"c":55.02,"v":2439600},{"d":"2020-03-30","o":55.61,"h":56.49,"l":54.51,"c":55.6,"v":2045800},{"d":"2020-03-31","o":55.52,"h":57.73,"l":55.11,"c":56.37,"v":2585900},{"d":"2020-04-01","o":54.26,"h":57.04,"l":53.62,"c":54.84,"v":2253900},{"d":"2020-04-02","o":54.88,"h":59.01,"l":52.95,"c":53.66,"v":1911400},{"d":"2020-04-03","o":53.63,"h":55.38,"l":52.69,"c":52.7,"v":1749700},{"d":"2020-04-06","o":55.13,"h":57.68,"l":54.48,"c":56.93,"v":1725800},{"d":"2020-04-07","o":58.31,"h":60.35,"l":56.49,"c":57,"v":1952000},{"d":"2020-04-08","o":57.61,"h":62.43,"l":57.32,"c":61.82,"v":1706000},{"d":"2020-04-09","o":62.35,"h":67.24,"l":62.17,"c":67.02,"v":1775400},{"d":"2020-04-13","o":66.78,"h":67.35,"l":61.67,"c":63.31,"v":1678600},{"d":"2020-04-14","o":64.75,"h":65.84,"l":63.25,"c":63.68,"v":1068400},{"d":"2020-04-15","o":61.44,"h":61.72,"l":57.86,"c":58.25,"v":1335900},{"d":"2020-04-16","o":58.26,"h":58.92,"l":56.7,"c":58.57,"v":1618100},{"d":"2020-04-17","o":60.58,"h":62.79,"l":60.5,"c":61.47,"v":1011000},{"d":"2020-04-20","o":60,"h":61.68,"l":59.5,"c":60,"v":1270600},{"d":"2020-04-21","o":58.5,"h":59.24,"l":57.71,"c":57.86,"v":1381600},{"d":"2020-04-22","o":58.96,"h":60.08,"l":58.6,"c":59.45,"v":684800},{"d":"2020-04-23","o":60.67,"h":62.25,"l":60.26,"c":60.66,"v":816500},{"d":"2020-04-24","o":61.11,"h":61.96,"l":59.68,"c":61.53,"v":1027100},{"d":"2020-04-27","o":61.82,"h":62.83,"l":61.65,"c":62.25,"v":736800},{"d":"2020-04-28","o":64,"h":65.7,"l":63.25,"c":64.31,"v":1087700},{"d":"2020-04-29","o":64.06,"h":66.37,"l":64.06,"c":64.67,"v":1447900},{"d":"2020-04-30","o":63.8,"h":64.15,"l":61.11,"c":61.43,"v":2007200},{"d":"2020-05-01","o":60.5,"h":60.5,"l":56.94,"c":57.44,"v":1924900},{"d":"2020-05-04","o":56.82,"h":57.82,"l":55.75,"c":57.26,"v":1275400},{"d":"2020-05-05","o":58.37,"h":60.34,"l":58.31,"c":58.47,"v":1109000},{"d":"2020-05-06","o":59.17,"h":60.24,"l":57.8,"c":57.93,"v":1885300},{"d":"2020-05-07","o":59.9,"h":61.86,"l":57.39,"c":59.74,"v":2206600},{"d":"2020-05-08","o":60.63,"h":64.5,"l":60.2,"c":64.25,"v":1514500},{"d":"2020-05-11","o":63.16,"h":65.72,"l":62.88,"c":64.41,"v":1471300},{"d":"2020-05-12","o":63,"h":63.71,"l":59.01,"c":59.26,"v":1881900},{"d":"2020-05-13","o":59.02,"h":60.3,"l":57.77,"c":59.92,"v":1770000},{"d":"2020-05-14","o":59,"h":59.78,"l":56.17,"c":59.71,"v":1333300},{"d":"2020-05-15","o":59.5,"h":61.62,"l":59.42,"c":61.35,"v":1428000},{"d":"2020-05-18","o":64,"h":65.32,"l":63.25,"c":63.93,"v":1288900},{"d":"2020-05-19","o":63.82,"h":65.29,"l":63,"c":63.51,"v":1329900},{"d":"2020-05-20","o":65.19,"h":68.61,"l":65.01,"c":68.14,"v":1641500},{"d":"2020-05-21","o":67.82,"h":69.79,"l":67.41,"c":67.97,"v":1428300},{"d":"2020-05-22","o":67.8,"h":68.42,"l":66.87,"c":68.11,"v":825400},{"d":"2020-05-26","o":70.66,"h":75.75,"l":70.51,"c":74.93,"v":2391600},{"d":"2020-05-27","o":76.39,"h":79.13,"l":74.04,"c":75.04,"v":1592500},{"d":"2020-05-28","o":76.48,"h":78.43,"l":75.55,"c":75.93,"v":1408600},{"d":"2020-05-29","o":75.45,"h":77.32,"l":74.35,"c":76.52,"v":1589800},{"d":"2020-06-01","o":76.66,"h":78.6,"l":76.52,"c":77.42,"v":1061900},{"d":"2020-06-02","o":78.32,"h":79.44,"l":77.03,"c":78.59,"v":1268300},{"d":"2020-06-03","o":79.63,"h":80.96,"l":78.85,"c":78.94,"v":1685100},{"d":"2020-06-04","o":78,"h":80,"l":77.73,"c":79.97,"v":1493700},{"d":"2020-06-05","o":81.72,"h":84.97,"l":80.78,"c":84.31,"v":1950000},{"d":"2020-06-08","o":84.62,"h":86.91,"l":84.25,"c":86.74,"v":1304100},{"d":"2020-06-09","o":85,"h":86,"l":84.07,"c":85,"v":962300},{"d":"2020-06-10","o":85.32,"h":85.6,"l":83.7,"c":83.86,"v":957900},{"d":"2020-06-11","o":78.95,"h":80.04,"l":74.02,"c":74.52,"v":1656600},{"d":"2020-06-12","o":78,"h":78.67,"l":75.36,"c":77.32,"v":1219900},{"d":"2020-06-15","o":74.18,"h":77.72,"l":74,"c":76.41,"v":1134900},{"d":"2020-06-16","o":79.77,"h":80.31,"l":77.26,"c":79.23,"v":1060000},{"d":"2020-06-17","o":79.25,"h":80.3,"l":78.82,"c":79.17,"v":727000},{"d":"2020-06-18","o":78.25,"h":79.55,"l":77.54,"c":78.81,"v":863700},{"d":"2020-06-19","o":80.22,"h":80.97,"l":77.63,"c":78.35,"v":1243100},{"d":"2020-06-22","o":75.51,"h":76.93,"l":74.66,"c":75.78,"v":1023200},{"d":"2020-06-23","o":76.84,"h":77.21,"l":76.01,"c":76.12,"v":781700},{"d":"2020-06-24","o":75.41,"h":75.42,"l":72.39,"c":73.32,"v":965600},{"d":"2020-06-25","o":73.26,"h":74.22,"l":72.59,"c":73.95,"v":727200},{"d":"2020-06-26","o":74.93,"h":75.83,"l":73.2,"c":74.64,"v":1652200},{"d":"2020-06-29","o":75.97,"h":77.37,"l":75.03,"c":76.33,"v":843100},{"d":"2020-06-30","o":75.81,"h":77.56,"l":75.74,"c":77.21,"v":1033100},{"d":"2020-07-01","o":76.95,"h":77.67,"l":75.27,"c":76.06,"v":891600},{"d":"2020-07-02","o":77.67,"h":79.64,"l":77.64,"c":78.56,"v":886000},{"d":"2020-07-06","o":80,"h":81.3,"l":79.39,"c":81.22,"v":1045200},{"d":"2020-07-07","o":80.26,"h":80.44,"l":77.62,"c":78,"v":1281300},{"d":"2020-07-08","o":77.93,"h":79.74,"l":76.45,"c":77.95,"v":1351200},{"d":"2020-07-09","o":78.19,"h":78.19,"l":74.78,"c":75.75,"v":1154300},{"d":"2020-07-10","o":76,"h":79.04,"l":75.34,"c":78.89,"v":1071800},{"d":"2020-07-13","o":80.3,"h":84.46,"l":80.15,"c":81.56,"v":2213100},{"d":"2020-07-14","o":81.56,"h":84.36,"l":80.92,"c":84.15,"v":1353700},{"d":"2020-07-15","o":85.88,"h":86.83,"l":85.15,"c":86.6,"v":1385100},{"d":"2020-07-16","o":86.31,"h":86.77,"l":85.44,"c":86.45,"v":852600},{"d":"2020-07-17","o":87,"h":89.62,"l":86.93,"c":88.46,"v":1360300},{"d":"2020-07-20","o":88.75,"h":89.17,"l":86.65,"c":87.04,"v":816800},{"d":"2020-07-21","o":87.57,"h":88.13,"l":87.03,"c":87.18,"v":821300},{"d":"2020-07-22","o":87.2,"h":88.39,"l":86.67,"c":87.69,"v":726100},{"d":"2020-07-23","o":87.76,"h":89.41,"l":86.97,"c":87.93,"v":756600},{"d":"2020-07-24","o":87,"h":87.92,"l":86.2,"c":87.04,"v":586000},{"d":"2020-07-27","o":85.52,"h":86.11,"l":83.85,"c":85.78,"v":1164900},{"d":"2020-07-28","o":85.3,"h":85.79,"l":83.61,"c":83.7,"v":883600},{"d":"2020-07-29","o":84.59,"h":84.59,"l":81.96,"c":83.83,"v":1161800},{"d":"2020-07-30","o":82.47,"h":83.89,"l":81.05,"c":83,"v":900600},{"d":"2020-07-31","o":82.61,"h":82.96,"l":80.5,"c":82.46,"v":2397900},{"d":"2020-08-03","o":82.98,"h":83.9,"l":82.09,"c":83.33,"v":1124700},{"d":"2020-08-04","o":83.11,"h":87.04,"l":82.39,"c":85.33,"v":1634100},{"d":"2020-08-05","o":86.79,"h":89.23,"l":86.24,"c":88.6,"v":2177700},{"d":"2020-08-06","o":86.64,"h":87.81,"l":82.32,"c":83.34,"v":2453400},{"d":"2020-08-07","o":83,"h":86.42,"l":82.65,"c":84.44,"v":1236300},{"d":"2020-08-10","o":85.45,"h":87.28,"l":85.17,"c":87.22,"v":810900},{"d":"2020-08-11","o":88.63,"h":92.78,"l":88.5,"c":92.45,"v":1931300},{"d":"2020-08-12","o":93.22,"h":93.9,"l":90.21,"c":91.02,"v":1070700},{"d":"2020-08-13","o":90.41,"h":92.14,"l":89.6,"c":91.6,"v":1008000},{"d":"2020-08-14","o":91.32,"h":92.6,"l":90.97,"c":92.39,"v":838200},{"d":"2020-08-17","o":92.72,"h":93.28,"l":91.36,"c":91.77,"v":604500},{"d":"2020-08-18","o":91.99,"h":93.02,"l":91.35,"c":92.2,"v":557400},{"d":"2020-08-19","o":92.5,"h":93.56,"l":91.76,"c":92.25,"v":760800},{"d":"2020-08-20","o":91.07,"h":91.73,"l":89.6,"c":91.05,"v":940900},{"d":"2020-08-21","o":90.49,"h":91.28,"l":89.12,"c":89.74,"v":885200},{"d":"2020-08-24","o":90.75,"h":92,"l":89.61,"c":91.98,"v":668900},{"d":"2020-08-25","o":92.05,"h":92.74,"l":90.69,"c":91.09,"v":420500},{"d":"2020-08-26","o":92.13,"h":92.38,"l":91.32,"c":91.9,"v":653200},{"d":"2020-08-27","o":92.17,"h":92.84,"l":90.03,"c":91.13,"v":474500},{"d":"2020-08-28","o":91.13,"h":92.37,"l":90.47,"c":92.32,"v":412000},{"d":"2020-08-31","o":92.3,"h":93.41,"l":90.91,"c":91.01,"v":718500},{"d":"2020-09-01","o":91.1,"h":97.43,"l":90.04,"c":97.39,"v":1561100},{"d":"2020-09-02","o":97,"h":99.81,"l":96.75,"c":99.65,"v":1311100},{"d":"2020-09-03","o":98.85,"h":99.61,"l":91.74,"c":93.18,"v":1731400},{"d":"2020-09-04","o":93.04,"h":95.54,"l":90.77,"c":94.72,"v":1100800},{"d":"2020-09-08","o":93,"h":95,"l":92.12,"c":93.14,"v":835700},{"d":"2020-09-09","o":94.35,"h":96.75,"l":94.03,"c":95.42,"v":643900},{"d":"2020-09-10","o":95.61,"h":96.46,"l":93.49,"c":93.5,"v":667800},{"d":"2020-09-11","o":94.64,"h":96.08,"l":93.8,"c":94.96,"v":650900},{"d":"2020-09-14","o":95.87,"h":98.71,"l":95.15,"c":98.17,"v":671800},{"d":"2020-09-15","o":99,"h":100.31,"l":98.33,"c":98.39,"v":1192300},{"d":"2020-09-16","o":99,"h":99.59,"l":97.7,"c":97.8,"v":998300},{"d":"2020-09-17","o":96.28,"h":100.97,"l":95.52,"c":100.45,"v":937100},{"d":"2020-09-18","o":100.38,"h":101,"l":97.13,"c":97.96,"v":1337200},{"d":"2020-09-21","o":96.39,"h":96.39,"l":90.52,"c":95.13,"v":1406500},{"d":"2020-09-22","o":94.71,"h":95.54,"l":92.93,"c":95.24,"v":656600},{"d":"2020-09-23","o":88.98,"h":89.35,"l":80.15,"c":80.42,"v":5194900},{"d":"2020-09-24","o":80.07,"h":85.6,"l":79.06,"c":83.31,"v":2368200},{"d":"2020-09-25","o":82.98,"h":85.25,"l":82.54,"c":84.52,"v":1197800},{"d":"2020-09-28","o":86.15,"h":87.4,"l":83.88,"c":84.84,"v":1433100},{"d":"2020-09-29","o":84.95,"h":87.63,"l":84.78,"c":86.86,"v":1252900},{"d":"2020-09-30","o":87.41,"h":90.13,"l":87.22,"c":89.28,"v":1369100},{"d":"2020-10-01","o":90.01,"h":90.97,"l":86.47,"c":86.73,"v":1371800},{"d":"2020-10-02","o":85.44,"h":91.08,"l":84.57,"c":89.29,"v":1204200},{"d":"2020-10-05","o":91.26,"h":95.89,"l":91.14,"c":94.76,"v":1598300},{"d":"2020-10-06","o":96.28,"h":96.97,"l":93.52,"c":93.74,"v":1381400},{"d":"2020-10-07","o":96,"h":97.99,"l":95.6,"c":96.69,"v":1129100},{"d":"2020-10-08","o":98.12,"h":98.37,"l":95.96,"c":96.95,"v":1133500},{"d":"2020-10-09","o":98.1,"h":99.13,"l":95.66,"c":96.03,"v":767800},{"d":"2020-10-12","o":96.73,"h":96.73,"l":94.65,"c":94.94,"v":798100},{"d":"2020-10-13","o":94.35,"h":95.59,"l":93.91,"c":95.14,"v":863900},{"d":"2020-10-14","o":92.76,"h":95.34,"l":91.85,"c":94.59,"v":1070500},{"d":"2020-10-15","o":92.99,"h":94.75,"l":91.8,"c":94.35,"v":923200},{"d":"2020-10-16","o":95.13,"h":95.83,"l":93.4,"c":93.42,"v":655600},{"d":"2020-10-19","o":93.34,"h":94.51,"l":92.22,"c":92.57,"v":641400},{"d":"2020-10-20","o":93.49,"h":95.22,"l":92.79,"c":93.56,"v":740600},{"d":"2020-10-21","o":95.27,"h":97.29,"l":94.6,"c":95.87,"v":793400},{"d":"2020-10-22","o":95.58,"h":96.11,"l":93.75,"c":94.96,"v":669300},{"d":"2020-10-23","o":95.87,"h":97.45,"l":95.35,"c":96.48,"v":669200},{"d":"2020-10-26","o":94.78,"h":94.78,"l":92.84,"c":94.48,"v":952300},{"d":"2020-10-27","o":95.34,"h":96.87,"l":94.75,"c":95.18,"v":987800},{"d":"2020-10-28","o":92.31,"h":93.84,"l":90.07,"c":90.78,"v":982100},{"d":"2020-10-29","o":90.5,"h":94.57,"l":90.23,"c":93.77,"v":819600},{"d":"2020-10-30","o":92.94,"h":94.06,"l":90.86,"c":93.21,"v":1275000},{"d":"2020-11-02","o":94.74,"h":97.85,"l":93.79,"c":96.84,"v":924900},{"d":"2020-11-03","o":96.75,"h":98.28,"l":96.34,"c":97.62,"v":971900},{"d":"2020-11-04","o":97.52,"h":97.52,"l":93.1,"c":93.43,"v":1656900},{"d":"2020-11-05","o":96.05,"h":106.33,"l":93,"c":105.5,"v":3231500},{"d":"2020-11-06","o":104.83,"h":113.33,"l":102.8,"c":112.22,"v":2609200},{"d":"2020-11-09","o":114.95,"h":120.81,"l":114.8,"c":116.73,"v":2138400},{"d":"2020-11-10","o":116,"h":118.3,"l":113.07,"c":117.93,"v":1244200},{"d":"2020-11-11","o":117.49,"h":119.98,"l":116.5,"c":118.57,"v":881900},{"d":"2020-11-12","o":117.5,"h":120.69,"l":116.64,"c":118.64,"v":839200},{"d":"2020-11-13","o":118.92,"h":122.97,"l":117.69,"c":122.48,"v":1014700},{"d":"2020-11-16","o":123,"h":129.15,"l":123,"c":128.92,"v":1526100},{"d":"2020-11-17","o":127.53,"h":128.6,"l":124.4,"c":127.95,"v":1904500},{"d":"2020-11-18","o":127.95,"h":130.21,"l":126.53,"c":126.54,"v":870800},{"d":"2020-11-19","o":126.01,"h":126.49,"l":122.45,"c":125.8,"v":1138500},{"d":"2020-11-20","o":126,"h":128.5,"l":125.5,"c":127.89,"v":748700},{"d":"2020-11-23","o":129.3,"h":134.76,"l":129.03,"c":134.06,"v":1400100},{"d":"2020-11-24","o":135.67,"h":137.71,"l":134.29,"c":137.26,"v":1428200},{"d":"2020-11-25","o":135.2,"h":136.42,"l":133.24,"c":134.73,"v":1126200},{"d":"2020-11-27","o":136.42,"h":138.19,"l":136.26,"c":137.66,"v":531400},{"d":"2020-11-30","o":137.25,"h":137.5,"l":134.16,"c":135.97,"v":1096100},{"d":"2020-12-01","o":137.5,"h":138.19,"l":134.82,"c":135.88,"v":1719800},{"d":"2020-12-02","o":134.82,"h":136,"l":132.16,"c":135.25,"v":1576100},{"d":"2020-12-03","o":135.32,"h":136.23,"l":130.76,"c":131.72,"v":1969300},{"d":"2020-12-04","o":132.51,"h":139.23,"l":132.21,"c":139.22,"v":1157900},{"d":"2020-12-07","o":139.44,"h":141.04,"l":138.1,"c":140,"v":1122100},{"d":"2020-12-08","o":139.21,"h":144.12,"l":138.2,"c":143.95,"v":892700},{"d":"2020-12-09","o":144.09,"h":146.11,"l":140.63,"c":142.55,"v":1444400},{"d":"2020-12-10","o":141,"h":143.7,"l":140.21,"c":141.43,"v":1102900},{"d":"2020-12-11","o":140.15,"h":141.94,"l":136.61,"c":138.65,"v":962400},{"d":"2020-12-14","o":140.56,"h":141,"l":134.25,"c":134.57,"v":1387300},{"d":"2020-12-15","o":136.77,"h":138.22,"l":135.01,"c":137.94,"v":1211900},{"d":"2020-12-16","o":138.69,"h":139.99,"l":135.53,"c":135.78,"v":908800},{"d":"2020-12-17","o":137.24,"h":137.97,"l":134.15,"c":137.48,"v":1127700},{"d":"2020-12-18","o":137.5,"h":139.29,"l":137.05,"c":138.9,"v":2447400},{"d":"2020-12-21","o":135.78,"h":142.18,"l":135.41,"c":142.02,"v":1180900},{"d":"2020-12-22","o":143.44,"h":147.99,"l":142.65,"c":146.27,"v":1294200},{"d":"2020-12-23","o":147.85,"h":152.82,"l":147.26,"c":149.91,"v":1718100},{"d":"2020-12-24","o":149.9,"h":150.37,"l":148.29,"c":149.64,"v":487400},{"d":"2020-12-28","o":151.39,"h":153.48,"l":149.6,"c":149.72,"v":1228600},{"d":"2020-12-29","o":149.48,"h":149.91,"l":144.74,"c":146.22,"v":1112800},{"d":"2020-12-30","o":148.17,"h":151.63,"l":147.76,"c":149.29,"v":1041100},{"d":"2020-12-31","o":148.76,"h":149.37,"l":146.81,"c":147.52,"v":779200},{"d":"2021-01-04","o":152.9,"h":156.76,"l":150.29,"c":152.63,"v":2898700},{"d":"2021-01-05","o":152.67,"h":166.78,"l":152.67,"c":162.93,"v":2628000},{"d":"2021-01-06","o":165.5,"h":178.59,"l":165.5,"c":175.1,"v":3335500},{"d":"2021-01-07","o":183.48,"h":187.25,"l":180.55,"c":184,"v":2947800},{"d":"2021-01-08","o":184.49,"h":186.93,"l":178.66,"c":184.1,"v":1659400},{"d":"2021-01-11","o":178.8,"h":180,"l":173.42,"c":177.29,"v":2940000},{"d":"2021-01-12","o":177.29,"h":183.14,"l":176.5,"c":182.5,"v":1655200},{"d":"2021-01-13","o":182.9,"h":182.99,"l":178.01,"c":179.92,"v":1481400},{"d":"2021-01-14","o":180.5,"h":184.09,"l":180.5,"c":182.37,"v":1037800},{"d":"2021-01-15","o":180,"h":183.78,"l":177.74,"c":180.14,"v":1196600},{"d":"2021-01-19","o":181,"h":185.63,"l":178.39,"c":185.25,"v":1520700},{"d":"2021-01-20","o":187.51,"h":188.35,"l":179.38,"c":180.19,"v":1404400},{"d":"2021-01-21","o":181.5,"h":181.99,"l":174.42,"c":176.41,"v":1321300},{"d":"2021-01-22","o":173.24,"h":174.87,"l":171.17,"c":173.71,"v":2034500},{"d":"2021-01-25","o":174,"h":179.5,"l":172.08,"c":176.92,"v":1372300},{"d":"2021-01-26","o":177.82,"h":178.83,"l":172.63,"c":175.38,"v":1406100},{"d":"2021-01-27","o":170.26,"h":170.6,"l":161.36,"c":168.85,"v":2907700},{"d":"2021-01-28","o":170.62,"h":171.15,"l":163.88,"c":166.37,"v":1706500},{"d":"2021-01-29","o":165.08,"h":169.46,"l":160.42,"c":162.66,"v":3133400},{"d":"2021-02-01","o":165.78,"h":167.9,"l":163.31,"c":166.37,"v":1233900},{"d":"2021-02-02","o":169.45,"h":171.65,"l":167.72,"c":169.25,"v":1177200},{"d":"2021-02-03","o":166.5,"h":171.12,"l":160.41,"c":161.88,"v":2278800},{"d":"2021-02-04","o":152.94,"h":156.5,"l":151.64,"c":154.9,"v":8388900},{"d":"2021-02-05","o":157,"h":159.1,"l":154.34,"c":157.17,"v":4970300},{"d":"2021-02-08","o":160,"h":163.86,"l":158.82,"c":161.56,"v":2523900},{"d":"2021-02-09","o":160.36,"h":161.28,"l":155.81,"c":158.69,"v":1537600},{"d":"2021-02-10","o":161.26,"h":161.8,"l":155.11,"c":156.05,"v":1485500},{"d":"2021-02-11","o":156.09,"h":160.45,"l":154.52,"c":159.85,"v":1455000},{"d":"2021-02-12","o":164.47,"h":165.95,"l":161.07,"c":164.64,"v":1590000},{"d":"2021-02-16","o":170.5,"h":171.35,"l":161.67,"c":162.2,"v":1869300},{"d":"2021-02-17","o":162.63,"h":162.76,"l":154.34,"c":157.47,"v":2300400},{"d":"2021-02-18","o":150.48,"h":151.25,"l":140.73,"c":141.46,"v":4075000},{"d":"2021-02-19","o":144.76,"h":156.98,"l":144.5,"c":156.17,"v":3729900},{"d":"2021-02-22","o":154.14,"h":159.88,"l":153.6,"c":156.49,"v":2317400},{"d":"2021-02-23","o":150.21,"h":155.26,"l":141.14,"c":154.62,"v":2314500},{"d":"2021-02-24","o":155,"h":162.13,"l":152.79,"c":160.9,"v":1816500},{"d":"2021-02-25","o":161.48,"h":162.9,"l":151.91,"c":153.48,"v":1326300},{"d":"2021-02-26","o":152.98,"h":158.91,"l":151.82,"c":157.21,"v":1718100},{"d":"2021-03-01","o":160.05,"h":161.28,"l":151.5,"c":152.95,"v":2385400},{"d":"2021-03-02","o":153.89,"h":158.63,"l":153.37,"c":153.72,"v":1321400},{"d":"2021-03-03","o":153.91,"h":154.69,"l":146.73,"c":147,"v":1523100},{"d":"2021-03-04","o":145.94,"h":146.65,"l":137.12,"c":141.51,"v":2915300},{"d":"2021-03-05","o":144.27,"h":144.58,"l":133.82,"c":143.88,"v":1416700},{"d":"2021-03-08","o":144.97,"h":146.7,"l":140.25,"c":140.69,"v":1322900},{"d":"2021-03-09","o":143.92,"h":148.33,"l":142.3,"c":145.77,"v":1218900},{"d":"2021-03-10","o":150,"h":156.31,"l":149.14,"c":152.3,"v":1937200},{"d":"2021-03-11","o":156.3,"h":162,"l":154.24,"c":161.27,"v":1589700},{"d":"2021-03-12","o":160.06,"h":161.93,"l":155.85,"c":157.28,"v":984800},{"d":"2021-03-15","o":156.08,"h":159.74,"l":156.08,"c":158.83,"v":704300},{"d":"2021-03-16","o":159.93,"h":159.93,"l":154.31,"c":155.36,"v":957600},{"d":"2021-03-17","o":153.27,"h":156.84,"l":151.58,"c":155.91,"v":1014400},{"d":"2021-03-18","o":155.47,"h":158.55,"l":152.41,"c":152.52,"v":1326800},{"d":"2021-03-19","o":152.69,"h":153.41,"l":148.64,"c":151.5,"v":1670700},{"d":"2021-03-22","o":151.6,"h":153,"l":148.75,"c":152.15,"v":740300},{"d":"2021-03-23","o":150.82,"h":152.04,"l":145.43,"c":146.47,"v":765200},{"d":"2021-03-24","o":148.03,"h":151.1,"l":146.56,"c":146.63,"v":1039800},{"d":"2021-03-25","o":145.43,"h":149.3,"l":141.94,"c":148.93,"v":964200},{"d":"2021-03-26","o":151,"h":151,"l":146.64,"c":150.4,"v":722500},{"d":"2021-03-29","o":149.62,"h":149.62,"l":145.4,"c":146.41,"v":758800},{"d":"2021-03-30","o":146.2,"h":146.57,"l":143.82,"c":145.39,"v":1348000},{"d":"2021-03-31","o":147.13,"h":148.47,"l":145.7,"c":146.11,"v":1990000},{"d":"2021-04-01","o":148.19,"h":151.82,"l":147.54,"c":150.74,"v":1126200},{"d":"2021-04-05","o":153.47,"h":153.84,"l":149,"c":150.22,"v":776000},{"d":"2021-04-06","o":149.51,"h":153.7,"l":149.05,"c":152.89,"v":888000},{"d":"2021-04-07","o":152.59,"h":152.89,"l":143.26,"c":143.7,"v":1292200},{"d":"2021-04-08","o":144.94,"h":146.85,"l":144.27,"c":146.17,"v":852600},{"d":"2021-04-09","o":146.2,"h":147.5,"l":144.82,"c":147.32,"v":638900},{"d":"2021-04-12","o":147.35,"h":148.33,"l":145.64,"c":147.71,"v":793000},{"d":"2021-04-13","o":148.03,"h":149.27,"l":145.94,"c":148.58,"v":1061900},{"d":"2021-04-14","o":148.73,"h":154.48,"l":148.23,"c":152.93,"v":1104600},{"d":"2021-04-15","o":154.03,"h":154.32,"l":149.11,"c":150.51,"v":1036700},{"d":"2021-04-16","o":151.84,"h":153,"l":150.9,"c":152.03,"v":727900},{"d":"2021-04-19","o":155.44,"h":159.76,"l":154.79,"c":157.5,"v":1259300},{"d":"2021-04-20","o":156.05,"h":156.33,"l":146.78,"c":148.52,"v":1072200},{"d":"2021-04-21","o":147.86,"h":153.14,"l":146.52,"c":153.05,"v":690300},{"d":"2021-04-22","o":156,"h":159.87,"l":153.63,"c":155.8,"v":1417900},{"d":"2021-04-23","o":156.05,"h":167.86,"l":154.67,"c":161.23,"v":1576800},{"d":"2021-04-26","o":162.75,"h":171.96,"l":162,"c":170.57,"v":1351300},{"d":"2021-04-27","o":169,"h":171.6,"l":167.46,"c":169.75,"v":948800},{"d":"2021-04-28","o":168.75,"h":170.65,"l":167.18,"c":169.4,"v":594000},{"d":"2021-04-29","o":171.03,"h":171.87,"l":164.37,"c":167.62,"v":771700},{"d":"2021-04-30","o":165.4,"h":169.05,"l":165.2,"c":168.17,"v":1372300},{"d":"2021-05-03","o":169.51,"h":169.99,"l":165.47,"c":165.99,"v":652000},{"d":"2021-05-04","o":163.51,"h":163.92,"l":158.54,"c":162.11,"v":949100},{"d":"2021-05-05","o":165.98,"h":168.58,"l":163.59,"c":167.15,"v":991400},{"d":"2021-05-06","o":157.74,"h":159.13,"l":150,"c":152.85,"v":2553600},{"d":"2021-05-07","o":154.46,"h":163.13,"l":154,"c":162.72,"v":1115900},{"d":"2021-05-10","o":163.39,"h":165.14,"l":159.19,"c":159.48,"v":1127000},{"d":"2021-05-11","o":155.65,"h":160.9,"l":153.68,"c":160.5,"v":600900},{"d":"2021-05-12","o":158.5,"h":159.5,"l":154.09,"c":154.6,"v":1022300},{"d":"2021-05-13","o":158.05,"h":160.72,"l":155.25,"c":157.69,"v":681900},{"d":"2021-05-14","o":159.13,"h":164.99,"l":158.86,"c":163.81,"v":820200},{"d":"2021-05-17","o":162.5,"h":163.81,"l":155.49,"c":157.79,"v":1032500},{"d":"2021-05-18","o":158.95,"h":161.9,"l":156.92,"c":159.35,"v":904900},{"d":"2021-05-19","o":155,"h":157.75,"l":152.58,"c":156.98,"v":735800},{"d":"2021-05-20","o":156.66,"h":158.3,"l":154.44,"c":157.99,"v":721700},{"d":"2021-05-21","o":159.44,"h":162.27,"l":158.85,"c":159.58,"v":1082800},{"d":"2021-05-24","o":160.55,"h":160.8,"l":154.23,"c":159.59,"v":553500},{"d":"2021-05-25","o":160.44,"h":161.77,"l":157.48,"c":158.02,"v":801200},{"d":"2021-05-26","o":158.02,"h":162.24,"l":157.98,"c":162.2,"v":573900},{"d":"2021-05-27","o":164.02,"h":169.7,"l":162.37,"c":168.56,"v":2357400},{"d":"2021-05-28","o":168.49,"h":169.16,"l":165.22,"c":167.08,"v":749800},{"d":"2021-06-01","o":170,"h":173.79,"l":169.5,"c":171.43,"v":1281300},{"d":"2021-06-02","o":171.04,"h":172.24,"l":168.74,"c":170.36,"v":649900},{"d":"2021-06-03","o":168.95,"h":170,"l":165.78,"c":168.17,"v":537600},{"d":"2021-06-04","o":169.06,"h":173.84,"l":168.9,"c":173.54,"v":634100},{"d":"2021-06-07","o":174,"h":174.21,"l":168.53,"c":170.78,"v":758600},{"d":"2021-06-08","o":171.3,"h":177.58,"l":170.65,"c":176.01,"v":819800},{"d":"2021-06-09","o":175.37,"h":176.07,"l":173.47,"c":174.37,"v":914300},{"d":"2021-06-10","o":174.29,"h":174.29,"l":167.34,"c":167.78,"v":786300},{"d":"2021-06-11","o":168.92,"h":170.39,"l":167.56,"c":170.18,"v":680800},{"d":"2021-06-14","o":169.63,"h":170.39,"l":167.21,"c":168.34,"v":473600},{"d":"2021-06-15","o":168.5,"h":168.73,"l":162.95,"c":166.03,"v":998100},{"d":"2021-06-16","o":165.09,"h":166.41,"l":162.76,"c":165.28,"v":706100},{"d":"2021-06-17","o":164.15,"h":164.91,"l":159.17,"c":163.87,"v":1231700},{"d":"2021-06-18","o":160.46,"h":162.65,"l":157.82,"c":157.97,"v":1348200},{"d":"2021-06-21","o":159.93,"h":162.52,"l":159.45,"c":161.41,"v":1026900},{"d":"2021-06-22","o":161.4,"h":162.42,"l":158.92,"c":161.58,"v":803500},{"d":"2021-06-23","o":162.68,"h":165.85,"l":162.68,"c":163.67,"v":701100},{"d":"2021-06-24","o":166.29,"h":166.29,"l":163.01,"c":165.97,"v":840600},{"d":"2021-06-25","o":167.94,"h":169.86,"l":166.1,"c":166.77,"v":1648700},{"d":"2021-06-28","o":167.83,"h":170.95,"l":165.97,"c":169.05,"v":670700},{"d":"2021-06-29","o":170,"h":170.53,"l":166.85,"c":167.54,"v":606000},{"d":"2021-06-30","o":166.66,"h":168.6,"l":166.37,"c":168.46,"v":589300},{"d":"2021-07-01","o":170,"h":172.24,"l":169.37,"c":172.03,"v":677000},{"d":"2021-07-02","o":172.14,"h":172.52,"l":169.89,"c":170.65,"v":501300},{"d":"2021-07-06","o":171,"h":171.16,"l":166.57,"c":168.56,"v":665800},{"d":"2021-07-07","o":168,"h":171.6,"l":166.79,"c":170.04,"v":741100},{"d":"2021-07-08","o":165.69,"h":168.45,"l":163.2,"c":167.91,"v":731500},{"d":"2021-07-09","o":170.5,"h":176.32,"l":169.5,"c":175.51,"v":1314100},{"d":"2021-07-12","o":176.71,"h":192.77,"l":176.01,"c":187.49,"v":3652500},{"d":"2021-07-13","o":185.9,"h":188.99,"l":184.05,"c":184.86,"v":1098900},{"d":"2021-07-14","o":185.5,"h":190.53,"l":181.34,"c":182.52,"v":1126600},{"d":"2021-07-15","o":182.65,"h":190.32,"l":182.65,"c":185.83,"v":1478700},{"d":"2021-07-16","o":187,"h":188.94,"l":179.46,"c":180.66,"v":978100},{"d":"2021-07-19","o":174.2,"h":179.65,"l":170.24,"c":178.08,"v":1756500},{"d":"2021-07-20","o":179,"h":188.71,"l":178.57,"c":187.25,"v":1268200},{"d":"2021-07-21","o":194,"h":198.33,"l":189.23,"c":190.22,"v":1826100},{"d":"2021-07-22","o":191.94,"h":194.33,"l":189.29,"c":192.76,"v":811300},{"d":"2021-07-23","o":192.07,"h":193.68,"l":186.25,"c":190.35,"v":905500},{"d":"2021-07-26","o":191,"h":194.92,"l":190.52,"c":194.84,"v":1038200},{"d":"2021-07-27","o":191.57,"h":191.99,"l":184.95,"c":188.99,"v":1197000},{"d":"2021-07-28","o":190.01,"h":195.5,"l":189.38,"c":194.54,"v":774900},{"d":"2021-07-29","o":197.19,"h":211,"l":195.81,"c":202.82,"v":2550000},{"d":"2021-07-30","o":202.82,"h":207.59,"l":201.51,"c":206.04,"v":1556400},{"d":"2021-08-02","o":208.36,"h":208.96,"l":204.63,"c":206.9,"v":1109900},{"d":"2021-08-03","o":204.79,"h":207.81,"l":201.55,"c":206.98,"v":1046900},{"d":"2021-08-04","o":209.1,"h":212.04,"l":206.07,"c":206.84,"v":1153700},{"d":"2021-08-05","o":209.86,"h":226.22,"l":208.31,"c":218.62,"v":2505200},{"d":"2021-08-06","o":221,"h":227.39,"l":215.02,"c":226.71,"v":1651300},{"d":"2021-08-09","o":224.71,"h":232.53,"l":220.08,"c":231.38,"v":1425200},{"d":"2021-08-10","o":232.3,"h":242.01,"l":232.3,"c":239.03,"v":1977900},{"d":"2021-08-11","o":240,"h":242.07,"l":227.74,"c":235.99,"v":1916300},{"d":"2021-08-12","o":235.61,"h":237.56,"l":230.42,"c":236.54,"v":1089600},{"d":"2021-08-13","o":237.96,"h":239.96,"l":233.15,"c":235.22,"v":849200},{"d":"2021-08-16","o":232.45,"h":232.45,"l":221.35,"c":225.9,"v":2147800},{"d":"2021-08-17","o":221.38,"h":223.75,"l":210.76,"c":216.45,"v":2133000},{"d":"2021-08-18","o":217.31,"h":221.68,"l":215.15,"c":217.73,"v":946100},{"d":"2021-08-19","o":211.1,"h":217.07,"l":210.52,"c":213.35,"v":1361800},{"d":"2021-08-20","o":213.82,"h":220.51,"l":213.73,"c":219.68,"v":1116800},{"d":"2021-08-23","o":225.13,"h":230.24,"l":222.57,"c":227.94,"v":1550100},{"d":"2021-08-24","o":228.13,"h":229.3,"l":222.05,"c":229.2,"v":1208600},{"d":"2021-08-25","o":229.55,"h":240.54,"l":227.5,"c":234.17,"v":1834600},{"d":"2021-08-26","o":232.9,"h":236.4,"l":230.45,"c":230.7,"v":908400},{"d":"2021-08-27","o":232.69,"h":237.85,"l":232.69,"c":236.65,"v":985000},{"d":"2021-08-30","o":240.71,"h":244.43,"l":236.88,"c":236.98,"v":1119600},{"d":"2021-08-31","o":237.01,"h":237.1,"l":230.58,"c":236.74,"v":833100},{"d":"2021-09-01","o":236.74,"h":241.3,"l":233.66,"c":239.2,"v":924000},{"d":"2021-09-02","o":240,"h":248.71,"l":240,"c":244.03,"v":1092800},{"d":"2021-09-03","o":243.46,"h":245.54,"l":239.66,"c":241.86,"v":860500},{"d":"2021-09-07","o":241,"h":241.87,"l":238.14,"c":238.78,"v":1042300},{"d":"2021-09-08","o":243.75,"h":243.75,"l":235.34,"c":239.28,"v":1203200},{"d":"2021-09-09","o":238,"h":247.93,"l":237.73,"c":243.41,"v":1172100},{"d":"2021-09-10","o":249.84,"h":253.1,"l":240.97,"c":241.17,"v":1536200},{"d":"2021-09-13","o":242.93,"h":243.25,"l":222.45,"c":229.13,"v":2522900},{"d":"2021-09-14","o":232.2,"h":235,"l":228.74,"c":230.47,"v":1322400},{"d":"2021-09-15","o":230.56,"h":236.6,"l":230.41,"c":233.98,"v":1469300},{"d":"2021-09-16","o":232.3,"h":232.56,"l":225.35,"c":231.25,"v":1323100},{"d":"2021-09-17","o":228.44,"h":230,"l":223.75,"c":226.85,"v":2097300},{"d":"2021-09-20","o":216.65,"h":218,"l":210.24,"c":215.48,"v":2246600},{"d":"2021-09-21","o":218.64,"h":220.35,"l":213.53,"c":216.49,"v":1008900},{"d":"2021-09-22","o":219.7,"h":226.64,"l":217.02,"c":223.28,"v":904500},{"d":"2021-09-23","o":226.89,"h":232.24,"l":226.89,"c":229.15,"v":1055100},{"d":"2021-09-24","o":227.89,"h":229.67,"l":224.72,"c":226.4,"v":704200},{"d":"2021-09-27","o":225.99,"h":226.68,"l":220.03,"c":222.25,"v":843700},{"d":"2021-09-28","o":219.01,"h":219.94,"l":215.06,"c":216.45,"v":984200},{"d":"2021-09-29","o":218.81,"h":220.92,"l":216.4,"c":218.97,"v":740400},{"d":"2021-09-30","o":223.64,"h":228.85,"l":218.84,"c":218.97,"v":1019700},{"d":"2021-10-01","o":219.47,"h":221.63,"l":210.49,"c":218.89,"v":1116200},{"d":"2021-10-04","o":219,"h":220.05,"l":212.61,"c":215.21,"v":1015800},{"d":"2021-10-05","o":217.02,"h":223.82,"l":215.15,"c":222.39,"v":1049600},{"d":"2021-10-06","o":220,"h":222.77,"l":214.56,"c":222.37,"v":1005800},{"d":"2021-10-07","o":226,"h":226.94,"l":221.9,"c":222.3,"v":641000},{"d":"2021-10-08","o":221.98,"h":222.76,"l":213.56,"c":215.06,"v":1260600},{"d":"2021-10-11","o":215.1,"h":219.18,"l":213.9,"c":214.16,"v":743100},{"d":"2021-10-12","o":217.96,"h":218.95,"l":214.87,"c":216.87,"v":707300},{"d":"2021-10-13","o":218.5,"h":226.22,"l":217.9,"c":223.66,"v":1016400},{"d":"2021-10-14","o":225.05,"h":232.38,"l":225.04,"c":231.33,"v":1127900},{"d":"2021-10-15","o":233.59,"h":234.54,"l":228.62,"c":228.77,"v":908300},{"d":"2021-10-18","o":227.84,"h":237.87,"l":227.54,"c":236.91,"v":1223100},{"d":"2021-10-19","o":243.77,"h":244.36,"l":233.07,"c":235.95,"v":1069900},{"d":"2021-10-20","o":238.39,"h":238.99,"l":232.63,"c":235.17,"v":911700},{"d":"2021-10-21","o":233.92,"h":235.8,"l":230.4,"c":234.16,"v":656500},{"d":"2021-10-22","o":235.48,"h":237.69,"l":230.93,"c":231.51,"v":761800},{"d":"2021-10-25","o":234.9,"h":243,"l":232.14,"c":239.44,"v":1600500},{"d":"2021-10-26","o":239.44,"h":242.15,"l":234,"c":236.16,"v":1121200},{"d":"2021-10-27","o":236.7,"h":238.64,"l":230.63,"c":231.75,"v":1140400},{"d":"2021-10-28","o":233.26,"h":246.21,"l":232.75,"c":246.21,"v":1569900},{"d":"2021-10-29","o":239.75,"h":251.8,"l":236.09,"c":250.47,"v":4261200},{"d":"2021-11-01","o":256,"h":259.18,"l":249.59,"c":255.87,"v":1638100},{"d":"2021-11-02","o":256,"h":260.99,"l":251.55,"c":260.02,"v":1631500},{"d":"2021-11-03","o":258.49,"h":263.5,"l":255.49,"c":261.95,"v":1172500},{"d":"2021-11-04","o":273.77,"h":276,"l":264.05,"c":272.66,"v":1841800},{"d":"2021-11-05","o":273.79,"h":274.99,"l":267.48,"c":272.51,"v":990800},{"d":"2021-11-08","o":275.8,"h":279.95,"l":272.62,"c":278.52,"v":1234600},{"d":"2021-11-09","o":280,"h":282.87,"l":271.07,"c":274.57,"v":1051000},{"d":"2021-11-10","o":269.89,"h":274.08,"l":263.57,"c":265.75,"v":1331100},{"d":"2021-11-11","o":266.57,"h":273.38,"l":263.96,"c":272.31,"v":785700},{"d":"2021-11-12","o":272.49,"h":276.62,"l":270.1,"c":276.4,"v":767700},{"d":"2021-11-15","o":275.83,"h":276.53,"l":265.32,"c":271.29,"v":946100},{"d":"2021-11-16","o":269.56,"h":273.49,"l":267.03,"c":272.47,"v":674400},{"d":"2021-11-17","o":273.2,"h":275.9,"l":270.25,"c":273.39,"v":603300},{"d":"2021-11-18","o":277,"h":278.24,"l":269.59,"c":274.66,"v":823400},{"d":"2021-11-19","o":274.05,"h":282.55,"l":272.88,"c":281.43,"v":1028800},{"d":"2021-11-22","o":287.26,"h":291.48,"l":281.1,"c":283.8,"v":2346100},{"d":"2021-11-23","o":282,"h":286.49,"l":271.04,"c":275.16,"v":1329500},{"d":"2021-11-24","o":272.28,"h":275,"l":267.11,"c":274.48,"v":974400},{"d":"2021-11-26","o":265,"h":269.68,"l":262.84,"c":266.85,"v":884300},{"d":"2021-11-29","o":271.29,"h":277.47,"l":268.2,"c":275.89,"v":1004800},{"d":"2021-11-30","o":275,"h":277.59,"l":264.3,"c":266.49,"v":1377500},{"d":"2021-12-01","o":270.01,"h":276,"l":259.8,"c":259.85,"v":1247400},{"d":"2021-12-02","o":261,"h":264.9,"l":255.35,"c":261.39,"v":1204300},{"d":"2021-12-03","o":262.26,"h":267.81,"l":247.12,"c":251.47,"v":1623500},{"d":"2021-12-06","o":251.95,"h":252.69,"l":239.11,"c":248.54,"v":1036000},{"d":"2021-12-07","o":253.26,"h":263.19,"l":253.26,"c":259.53,"v":888200},{"d":"2021-12-08","o":261,"h":265.86,"l":258.69,"c":264.64,"v":832600},{"d":"2021-12-09","o":261.44,"h":266.49,"l":257.3,"c":257.47,"v":682200},{"d":"2021-12-10","o":260.51,"h":263.56,"l":257.22,"c":262.87,"v":667500},{"d":"2021-12-13","o":263,"h":263.08,"l":247.95,"c":248.8,"v":1101600},{"d":"2021-12-14","o":245.94,"h":247.65,"l":239.71,"c":243.83,"v":1207700},{"d":"2021-12-15","o":229.32,"h":240.48,"l":226.94,"c":239.79,"v":1854800},{"d":"2021-12-16","o":242.69,"h":243,"l":228.4,"c":230.92,"v":1470100},{"d":"2021-12-17","o":227.07,"h":232.52,"l":222.26,"c":229.87,"v":2350400},{"d":"2021-12-20","o":220.11,"h":223.17,"l":215.68,"c":218.13,"v":1703200},{"d":"2021-12-21","o":222.42,"h":225,"l":219.77,"c":224.15,"v":805800},{"d":"2021-12-22","o":224,"h":228.93,"l":223.42,"c":225.23,"v":779100},{"d":"2021-12-23","o":225.69,"h":229.48,"l":223.17,"c":227.9,"v":810000},{"d":"2021-12-27","o":229.54,"h":233.34,"l":227.5,"c":233.1,"v":593400},{"d":"2021-12-28","o":236.11,"h":236.71,"l":231.02,"c":232.8,"v":704600},{"d":"2021-12-29","o":231.5,"h":232.91,"l":227.07,"c":232.53,"v":573800},{"d":"2021-12-30","o":231,"h":237.22,"l":231,"c":234.35,"v":610200},{"d":"2021-12-31","o":234.01,"h":237.13,"l":233.47,"c":233.77,"v":380300},{"d":"2022-01-03","o":236.73,"h":239.05,"l":229.4,"c":236.67,"v":1130500},{"d":"2022-01-04","o":239.02,"h":247.95,"l":238.47,"c":242.58,"v":1142500},{"d":"2022-01-05","o":240,"h":247.43,"l":235.38,"c":235.64,"v":1072100},{"d":"2022-01-06","o":234,"h":235.67,"l":227.17,"c":233.38,"v":1002400},{"d":"2022-01-07","o":234.01,"h":238.87,"l":231.73,"c":236.02,"v":795700},{"d":"2022-01-10","o":231,"h":233,"l":220.08,"c":226.97,"v":1105400},{"d":"2022-01-11","o":227.66,"h":240.9,"l":227.15,"c":240.17,"v":987000},{"d":"2022-01-12","o":245,"h":248,"l":239.57,"c":241.07,"v":1143300},{"d":"2022-01-13","o":242.96,"h":246.79,"l":234.52,"c":235.23,"v":610700},{"d":"2022-01-14","o":232,"h":235.88,"l":228.93,"c":233.67,"v":557100},{"d":"2022-01-18","o":230.97,"h":232.27,"l":224.32,"c":226.3,"v":773900},{"d":"2022-01-19","o":227.82,"h":229.19,"l":219.58,"c":219.69,"v":705600},{"d":"2022-01-20","o":220.69,"h":227.27,"l":214.8,"c":217.15,"v":1190800},{"d":"2022-01-21","o":214.04,"h":219.49,"l":207.74,"c":212.75,"v":1345200},{"d":"2022-01-24","o":205.96,"h":212.78,"l":197.14,"c":211.92,"v":1994700},{"d":"2022-01-25","o":208.11,"h":210.84,"l":204.14,"c":206.01,"v":1231900},{"d":"2022-01-26","o":211.55,"h":214.65,"l":202.56,"c":205.62,"v":1082600},{"d":"2022-01-27","o":212.83,"h":214.89,"l":203.22,"c":205.43,"v":942500},{"d":"2022-01-28","o":204.83,"h":206.45,"l":197,"c":206.23,"v":819500},{"d":"2022-01-31","o":207,"h":220.96,"l":207,"c":220.74,"v":1137000},{"d":"2022-02-01","o":227.56,"h":229.41,"l":219.85,"c":225.2,"v":916700},{"d":"2022-02-02","o":225.91,"h":226.96,"l":220.97,"c":221.49,"v":818600},{"d":"2022-02-03","o":218,"h":220.99,"l":214.58,"c":215.06,"v":654300},{"d":"2022-02-04","o":214.5,"h":219,"l":213.45,"c":216.02,"v":720600},{"d":"2022-02-07","o":217.46,"h":223.88,"l":217.22,"c":219.78,"v":780100},{"d":"2022-02-08","o":218.93,"h":227.41,"l":218.29,"c":226.69,"v":1128400},{"d":"2022-02-09","o":231.08,"h":237.82,"l":231.08,"c":236.43,"v":972400},{"d":"2022-02-10","o":233.45,"h":244.31,"l":232.15,"c":236.04,"v":795700},{"d":"2022-02-11","o":233.47,"h":239.09,"l":228.61,"c":230.89,"v":1009800},{"d":"2022-02-14","o":230.18,"h":233.88,"l":224.91,"c":227.68,"v":875100},{"d":"2022-02-15","o":232.12,"h":242.87,"l":232.12,"c":241.39,"v":1042100},{"d":"2022-02-16","o":241.01,"h":247.98,"l":236.2,"c":246,"v":1394800},{"d":"2022-02-17","o":218.49,"h":221,"l":194.83,"c":197.02,"v":6180600},{"d":"2022-02-18","o":200.02,"h":201.41,"l":187.01,"c":190.76,"v":3060900},{"d":"2022-02-22","o":189.1,"h":199.63,"l":188.6,"c":191.85,"v":1635500},{"d":"2022-02-23","o":193,"h":196.12,"l":180.82,"c":182,"v":1644000},{"d":"2022-02-24","o":172.26,"h":184.96,"l":169.93,"c":184.2,"v":1979800},{"d":"2022-02-25","o":184.4,"h":192,"l":180.18,"c":191.95,"v":1135300},{"d":"2022-02-28","o":192.6,"h":200.88,"l":190.53,"c":195.89,"v":1583600},{"d":"2022-03-01","o":194.48,"h":196.94,"l":184.24,"c":186.44,"v":992000},{"d":"2022-03-02","o":189.15,"h":192.11,"l":183.77,"c":191.12,"v":840600},{"d":"2022-03-03","o":193.5,"h":194.83,"l":184.51,"c":186.33,"v":1071900},{"d":"2022-03-04","o":182.99,"h":184.76,"l":174.72,"c":179.07,"v":1313900},{"d":"2022-03-07","o":180.58,"h":181.81,"l":171.14,"c":172.09,"v":1051400},{"d":"2022-03-08","o":171.53,"h":184.62,"l":170.01,"c":180.74,"v":1463500},{"d":"2022-03-09","o":188.54,"h":189.93,"l":182.23,"c":187.13,"v":1332400},{"d":"2022-03-10","o":184.62,"h":189.31,"l":183.51,"c":188.37,"v":785600},{"d":"2022-03-11","o":188.77,"h":191.45,"l":184.64,"c":184.76,"v":769600},{"d":"2022-03-14","o":184.87,"h":186.17,"l":175.26,"c":176.29,"v":973200},{"d":"2022-03-15","o":175.36,"h":182.7,"l":172.78,"c":181.95,"v":834400},{"d":"2022-03-16","o":185.87,"h":193.98,"l":185.76,"c":191.25,"v":890700},{"d":"2022-03-17","o":187.84,"h":196.6,"l":187.84,"c":196.37,"v":706600},{"d":"2022-03-18","o":196.65,"h":199.07,"l":194.65,"c":198.24,"v":1347100},{"d":"2022-03-21","o":199.02,"h":200.63,"l":193,"c":198.68,"v":818500},{"d":"2022-03-22","o":198.98,"h":206.35,"l":197.91,"c":205.6,"v":990600},{"d":"2022-03-23","o":203.21,"h":212.22,"l":202.66,"c":208.21,"v":903500},{"d":"2022-03-24","o":208,"h":214.68,"l":206.48,"c":214.15,"v":753000},{"d":"2022-03-25","o":214.11,"h":218.02,"l":212.42,"c":217.58,"v":836300},{"d":"2022-03-28","o":217.41,"h":218.97,"l":210.33,"c":214.34,"v":832800},{"d":"2022-03-29","o":218,"h":223.89,"l":214.13,"c":222.48,"v":859500},{"d":"2022-03-30","o":220.88,"h":226.6,"l":219.42,"c":223.15,"v":934100},{"d":"2022-03-31","o":222.33,"h":230,"l":221.07,"c":221.15,"v":1141500},{"d":"2022-04-01","o":224,"h":228.38,"l":222.38,"c":224.92,"v":864500},{"d":"2022-04-04","o":224.14,"h":226.36,"l":220.14,"c":226.04,"v":744000},{"d":"2022-04-05","o":226.99,"h":228.26,"l":217.08,"c":217.3,"v":1136100},{"d":"2022-04-06","o":215.95,"h":215.95,"l":205.51,"c":211.47,"v":1381700},{"d":"2022-04-07","o":212,"h":215,"l":205.82,"c":211.85,"v":847200},{"d":"2022-04-08","o":212.66,"h":214.69,"l":206.2,"c":211,"v":736900},{"d":"2022-04-11","o":207.34,"h":209.15,"l":201.46,"c":206,"v":1054000},{"d":"2022-04-12","o":208.7,"h":212.99,"l":202.48,"c":205.02,"v":710100},{"d":"2022-04-13","o":206.77,"h":212.7,"l":206.02,"c":212.5,"v":517400},{"d":"2022-04-14","o":212.97,"h":215.22,"l":210.22,"c":210.89,"v":572600},{"d":"2022-04-18","o":210.85,"h":213.44,"l":208.44,"c":209.67,"v":565900},{"d":"2022-04-19","o":210.14,"h":218.73,"l":207.17,"c":218.15,"v":718300},{"d":"2022-04-20","o":221.67,"h":222.21,"l":215.58,"c":217.19,"v":774000},{"d":"2022-04-21","o":220.98,"h":222.7,"l":206.1,"c":207.24,"v":1190600},{"d":"2022-04-22","o":207.52,"h":210.7,"l":200.37,"c":200.64,"v":877300},{"d":"2022-04-25","o":198.1,"h":200.19,"l":191.1,"c":198.46,"v":1530000},{"d":"2022-04-26","o":197.04,"h":198.5,"l":187.63,"c":187.76,"v":1013000},{"d":"2022-04-27","o":187.36,"h":196.38,"l":187.36,"c":192.23,"v":1006900},{"d":"2022-04-28","o":194.19,"h":196.29,"l":187.78,"c":195.26,"v":942300},{"d":"2022-04-29","o":195.36,"h":202.06,"l":191.8,"c":192.83,"v":986900},{"d":"2022-05-02","o":191.93,"h":194.35,"l":185.15,"c":191.42,"v":1020600},{"d":"2022-05-03","o":190.57,"h":198.44,"l":190.37,"c":197.12,"v":928300},{"d":"2022-05-04","o":210.9,"h":215.47,"l":204.3,"c":215.47,"v":2090100},{"d":"2022-05-05","o":238,"h":243.18,"l":221.34,"c":236.5,"v":3740500},{"d":"2022-05-06","o":235.5,"h":242.91,"l":228,"c":242.41,"v":2321100},{"d":"2022-05-09","o":238,"h":239.4,"l":220.77,"c":221.64,"v":2422200},{"d":"2022-05-10","o":227.18,"h":229.5,"l":213.5,"c":221.43,"v":1907400},{"d":"2022-05-11","o":221,"h":227.95,"l":212.63,"c":213.03,"v":1203900},{"d":"2022-05-12","o":212.05,"h":218,"l":204.51,"c":213.45,"v":1387900},{"d":"2022-05-13","o":217.3,"h":231.21,"l":215.5,"c":228.82,"v":1078500},{"d":"2022-05-16","o":226.08,"h":233.96,"l":223.67,"c":226.32,"v":974500},{"d":"2022-05-17","o":232.49,"h":239.33,"l":231.23,"c":239.23,"v":1141400},{"d":"2022-05-18","o":237.12,"h":244.9,"l":234.09,"c":235.98,"v":1109200},{"d":"2022-05-19","o":234.68,"h":243.12,"l":233.88,"c":239.08,"v":1067900},{"d":"2022-05-20","o":241.66,"h":243.12,"l":228.1,"c":236.44,"v":1120100},{"d":"2022-05-23","o":240,"h":243.63,"l":235.48,"c":242.94,"v":1003400},{"d":"2022-05-24","o":243.28,"h":249.9,"l":237.42,"c":243.15,"v":2202500},{"d":"2022-05-25","o":243.99,"h":247.19,"l":232.39,"c":237.51,"v":1532600},{"d":"2022-05-26","o":239.14,"h":258.29,"l":237.31,"c":255.05,"v":2265500},{"d":"2022-05-27","o":259,"h":273.68,"l":257.57,"c":270.92,"v":1952600},{"d":"2022-05-31","o":265.09,"h":265.76,"l":254.26,"c":260.42,"v":2705900},{"d":"2022-06-01","o":252.5,"h":253.59,"l":232.75,"c":240.12,"v":3401900},{"d":"2022-06-02","o":233.59,"h":251.48,"l":233,"c":251.29,"v":1657700},{"d":"2022-06-03","o":246.07,"h":251.83,"l":245.28,"c":250.76,"v":927500},{"d":"2022-06-06","o":254.23,"h":259.76,"l":253,"c":257.79,"v":1281000},{"d":"2022-06-07","o":254.41,"h":258.82,"l":252.5,"c":257.89,"v":986000},{"d":"2022-06-08","o":256.82,"h":259.87,"l":251.3,"c":253.62,"v":864200},{"d":"2022-06-09","o":251.18,"h":252.15,"l":241.48,"c":241.78,"v":1211000},{"d":"2022-06-10","o":238.89,"h":241.15,"l":234.9,"c":236.87,"v":1096100},{"d":"2022-06-13","o":228.22,"h":229.09,"l":219.1,"c":222.22,"v":1652500},{"d":"2022-06-14","o":223.46,"h":228.16,"l":221.03,"c":223.33,"v":1033100},{"d":"2022-06-15","o":225.8,"h":225.98,"l":210.88,"c":215.08,"v":1951800},{"d":"2022-06-16","o":209.2,"h":209.57,"l":198.67,"c":202.17,"v":2158500},{"d":"2022-06-17","o":203.1,"h":213.54,"l":200.35,"c":212.04,"v":2401400},{"d":"2022-06-21","o":217.15,"h":218.96,"l":213.38,"c":216.33,"v":1347800},{"d":"2022-06-22","o":209.45,"h":220.7,"l":208.37,"c":216.24,"v":1243200},{"d":"2022-06-23","o":217.03,"h":219.6,"l":209.31,"c":213.62,"v":1163100},{"d":"2022-06-24","o":216.75,"h":226.59,"l":214.41,"c":224.79,"v":2392000},{"d":"2022-06-27","o":221.64,"h":228.59,"l":221.01,"c":226.62,"v":1238400},{"d":"2022-06-28","o":226,"h":232.78,"l":222.22,"c":223.19,"v":1586100},{"d":"2022-06-29","o":222.16,"h":223.13,"l":208.64,"c":211.89,"v":1405600},{"d":"2022-06-30","o":207.96,"h":211.95,"l":203.86,"c":208.98,"v":1250700},{"d":"2022-07-01","o":205.68,"h":208.78,"l":200.45,"c":205.15,"v":1003000},{"d":"2022-07-05","o":201.22,"h":201.22,"l":195.08,"c":200.43,"v":1203300},{"d":"2022-07-06","o":200.14,"h":202.16,"l":193.7,"c":198.3,"v":1486500},{"d":"2022-07-07","o":203.68,"h":206.51,"l":202.34,"c":203,"v":1594100},{"d":"2022-07-08","o":203.55,"h":208.55,"l":200.28,"c":205.93,"v":907900},{"d":"2022-07-11","o":201.68,"h":202.26,"l":197.19,"c":199.82,"v":897700},{"d":"2022-07-12","o":197.74,"h":199.59,"l":193.16,"c":195.82,"v":938500},{"d":"2022-07-13","o":191.6,"h":198.11,"l":189.25,"c":196,"v":881900},{"d":"2022-07-14","o":192.67,"h":196.76,"l":190.18,"c":196.66,"v":992300},{"d":"2022-07-15","o":200.35,"h":201.51,"l":195.33,"c":200.7,"v":912500},{"d":"2022-07-18","o":206.25,"h":208.21,"l":202.55,"c":203.88,"v":940300},{"d":"2022-07-19","o":207.86,"h":212.31,"l":207.01,"c":211.52,"v":780900},{"d":"2022-07-20","o":213.78,"h":220.52,"l":210.63,"c":219.51,"v":933400},{"d":"2022-07-21","o":219.5,"h":226.07,"l":219.25,"c":225.6,"v":865200},{"d":"2022-07-22","o":228,"h":228.27,"l":220.24,"c":221.46,"v":707700},{"d":"2022-07-25","o":221.58,"h":227.79,"l":217.16,"c":227.57,"v":720600},{"d":"2022-07-26","o":228.27,"h":229.12,"l":224.44,"c":225.1,"v":881500},{"d":"2022-07-27","o":228.34,"h":235.67,"l":225.04,"c":234.29,"v":786900},{"d":"2022-07-28","o":237.09,"h":239.06,"l":232.59,"c":236.32,"v":1084000},{"d":"2022-07-29","o":238.5,"h":245.71,"l":237,"c":244.31,"v":1506600},{"d":"2022-08-01","o":242.5,"h":243.95,"l":237.47,"c":239.96,"v":957300},{"d":"2022-08-02","o":239,"h":246.62,"l":238.64,"c":243.89,"v":1025400},{"d":"2022-08-03","o":246,"h":246,"l":234.17,"c":239.54,"v":1407700},{"d":"2022-08-04","o":246.2,"h":250.15,"l":230.02,"c":234.89,"v":2192000},{"d":"2022-08-05","o":232.23,"h":243.8,"l":231.77,"c":237.99,"v":1428000},{"d":"2022-08-08","o":243.54,"h":253.57,"l":242.96,"c":244.84,"v":1468800},{"d":"2022-08-09","o":244.63,"h":247.97,"l":241.07,"c":244.66,"v":762000},{"d":"2022-08-10","o":249.99,"h":259.4,"l":248.68,"c":259.3,"v":1359900},{"d":"2022-08-11","o":263.09,"h":272.45,"l":263.09,"c":265.7,"v":1983300},{"d":"2022-08-12","o":267,"h":281.65,"l":266.45,"c":281.57,"v":1995700},{"d":"2022-08-15","o":276.58,"h":289.09,"l":276.21,"c":284.08,"v":1793900},{"d":"2022-08-16","o":283.47,"h":284.55,"l":276.88,"c":280.81,"v":1297800},{"d":"2022-08-17","o":275.5,"h":283.61,"l":273.9,"c":277.62,"v":987700},{"d":"2022-08-18","o":278.9,"h":282.01,"l":275.92,"c":279.51,"v":1070700},{"d":"2022-08-19","o":275.92,"h":276,"l":266.3,"c":270.02,"v":1223700},{"d":"2022-08-22","o":265,"h":277.1,"l":263.35,"c":275.7,"v":1454300},{"d":"2022-08-23","o":277.59,"h":283.91,"l":276.2,"c":281.03,"v":1038700},{"d":"2022-08-24","o":282,"h":288.6,"l":280.01,"c":287.88,"v":795200},{"d":"2022-08-25","o":290.59,"h":298.17,"l":290.15,"c":295.68,"v":1370000},{"d":"2022-08-26","o":296.11,"h":296.54,"l":286.52,"c":288.16,"v":920700},{"d":"2022-08-29","o":282.87,"h":290.34,"l":280.35,"c":284.97,"v":744300},{"d":"2022-08-30","o":286.81,"h":288,"l":271.61,"c":272.77,"v":1913400},{"d":"2022-08-31","o":272.76,"h":273.09,"l":267.37,"c":267.96,"v":1558200},{"d":"2022-09-01","o":264.27,"h":264.27,"l":249.58,"c":256.96,"v":1725600},{"d":"2022-09-02","o":262.84,"h":265.96,"l":257.77,"c":259.88,"v":1194600},{"d":"2022-09-06","o":268.99,"h":270.5,"l":258.72,"c":266.7,"v":1411900},{"d":"2022-09-07","o":265.06,"h":279.68,"l":264.47,"c":279.2,"v":1386900},{"d":"2022-09-08","o":277.69,"h":292.29,"l":276.98,"c":291.43,"v":1635200},{"d":"2022-09-09","o":295,"h":302.54,"l":295,"c":300.37,"v":1580700},{"d":"2022-09-12","o":300.39,"h":300.41,"l":291.8,"c":296.97,"v":1060900},{"d":"2022-09-13","o":286.56,"h":307.12,"l":285.55,"c":298.09,"v":1957100},{"d":"2022-09-14","o":296.48,"h":308.24,"l":295.1,"c":307.05,"v":1590600},{"d":"2022-09-15","o":302.15,"h":303.85,"l":286.47,"c":286.75,"v":1618900},{"d":"2022-09-16","o":281.26,"h":288.05,"l":277.03,"c":287.32,"v":1925100},{"d":"2022-09-19","o":281.85,"h":297.71,"l":281.82,"c":296.95,"v":1134700},{"d":"2022-09-20","o":293.39,"h":294,"l":284.31,"c":287.65,"v":903700},{"d":"2022-09-21","o":290.81,"h":297.53,"l":284.85,"c":285.03,"v":995100},{"d":"2022-09-22","o":289.12,"h":289.87,"l":270.74,"c":272.15,"v":1576200},{"d":"2022-09-23","o":265,"h":269.85,"l":260.31,"c":269.45,"v":1485300},{"d":"2022-09-26","o":266.79,"h":274.61,"l":264.43,"c":265.03,"v":1256300},{"d":"2022-09-27","o":271.19,"h":276.33,"l":265.08,"c":269.68,"v":1160400},{"d":"2022-09-28","o":267,"h":279,"l":264.55,"c":277.95,"v":1179200},{"d":"2022-09-29","o":273.82,"h":274.08,"l":262.1,"c":265.44,"v":1014400},{"d":"2022-09-30","o":263.2,"h":270.53,"l":261.73,"c":264.44,"v":1078000},{"d":"2022-10-03","o":270.75,"h":275.73,"l":262.37,"c":273.73,"v":1524700},{"d":"2022-10-04","o":284.91,"h":289.05,"l":278.7,"c":283.78,"v":1266500},{"d":"2022-10-05","o":280.42,"h":281.17,"l":268.69,"c":276.8,"v":1118800},{"d":"2022-10-06","o":274.39,"h":285.3,"l":274.39,"c":280.94,"v":1359600},{"d":"2022-10-07","o":276.48,"h":276.97,"l":266.27,"c":272.53,"v":1031600},{"d":"2022-10-10","o":273.54,"h":278.45,"l":269.73,"c":278.1,"v":1030000},{"d":"2022-10-11","o":274.11,"h":275.87,"l":267.55,"c":272.99,"v":1412400},{"d":"2022-10-12","o":272,"h":272.83,"l":245.44,"c":251.45,"v":3589500},{"d":"2022-10-13","o":237.5,"h":257.94,"l":231.67,"c":256,"v":2691200},{"d":"2022-10-14","o":258.99,"h":261.03,"l":236.88,"c":237.47,"v":1985700},{"d":"2022-10-17","o":245.02,"h":251.41,"l":243.7,"c":248.03,"v":1327600},{"d":"2022-10-18","o":255.51,"h":257.94,"l":249.65,"c":251.67,"v":973900},{"d":"2022-10-19","o":250,"h":256.83,"l":247.86,"c":256.51,"v":1151200},{"d":"2022-10-20","o":258.33,"h":261.22,"l":252.61,"c":255.39,"v":1067800},{"d":"2022-10-21","o":255.97,"h":271.37,"l":254.51,"c":270.01,"v":1318400},{"d":"2022-10-24","o":269,"h":270.88,"l":258.88,"c":270.57,"v":991600},{"d":"2022-10-25","o":270.05,"h":282.21,"l":268.87,"c":281.43,"v":1103500},{"d":"2022-10-26","o":283.42,"h":287.07,"l":279.39,"c":282.15,"v":1051200},{"d":"2022-10-27","o":284,"h":284.5,"l":274.3,"c":282.17,"v":1000200},{"d":"2022-10-28","o":281.2,"h":285.83,"l":276.12,"c":280.16,"v":940600},{"d":"2022-10-31","o":277.88,"h":281.53,"l":273.73,"c":279.87,"v":2300800},{"d":"2022-11-01","o":285.66,"h":287.88,"l":278.89,"c":279,"v":1276200},{"d":"2022-11-02","o":276.18,"h":279.5,"l":265.5,"c":266.52,"v":1594800},{"d":"2022-11-03","o":253,"h":278.5,"l":250.5,"c":274.56,"v":2240900},{"d":"2022-11-04","o":283.89,"h":286.74,"l":275.44,"c":284.99,"v":1480500},{"d":"2022-11-07","o":286.82,"h":288.28,"l":281.68,"c":286.49,"v":871800},{"d":"2022-11-08","o":290.34,"h":311.53,"l":288.52,"c":306.01,"v":2023100},{"d":"2022-11-09","o":304.51,"h":310.5,"l":297.59,"c":300.13,"v":1428100},{"d":"2022-11-10","o":311.12,"h":320.81,"l":304.28,"c":320.77,"v":1473300},{"d":"2022-11-11","o":323,"h":334.55,"l":319.23,"c":325.38,"v":1421500},{"d":"2022-11-14","o":322.75,"h":323.72,"l":309.66,"c":316.35,"v":1628600},{"d":"2022-11-15","o":300.67,"h":301.33,"l":280.6,"c":295.86,"v":3161100},{"d":"2022-11-16","o":295.36,"h":296.74,"l":285.32,"c":286.77,"v":1486600},{"d":"2022-11-17","o":283.64,"h":284,"l":275.02,"c":277.45,"v":1683400},{"d":"2022-11-18","o":281,"h":281,"l":274.36,"c":276.98,"v":1266200},{"d":"2022-11-21","o":275.16,"h":286.53,"l":269.57,"c":282.88,"v":1363100},{"d":"2022-11-22","o":283.66,"h":285.77,"l":277.44,"c":283.09,"v":1239300},{"d":"2022-11-23","o":282.09,"h":289.04,"l":279.82,"c":283.9,"v":994300},{"d":"2022-11-25","o":276.8,"h":277.68,"l":266.71,"c":272.82,"v":1341900},{"d":"2022-11-28","o":267.17,"h":268.39,"l":263.5,"c":266.11,"v":1662900},{"d":"2022-11-29","o":269.1,"h":274.42,"l":266.39,"c":270.02,"v":1219000},{"d":"2022-11-30","o":270.2,"h":278.32,"l":268.35,"c":277.99,"v":1604800},{"d":"2022-12-01","o":280.25,"h":280.52,"l":268.76,"c":275.29,"v":1086100},{"d":"2022-12-02","o":273.69,"h":285.4,"l":272.69,"c":284.28,"v":1178200},{"d":"2022-12-05","o":281.36,"h":282.36,"l":265.12,"c":265.23,"v":1872000},{"d":"2022-12-06","o":267.38,"h":267.38,"l":255.39,"c":257.99,"v":1775700},{"d":"2022-12-07","o":260.73,"h":265.38,"l":256.57,"c":257.61,"v":1240400},{"d":"2022-12-08","o":263.66,"h":263.66,"l":254.35,"c":256.03,"v":1412600},{"d":"2022-12-09","o":256.97,"h":257.72,"l":252.37,"c":253.25,"v":1186400},{"d":"2022-12-12","o":252.37,"h":261.1,"l":250.59,"c":259.36,"v":1243500},{"d":"2022-12-13","o":268.85,"h":269,"l":259.55,"c":261.91,"v":940800},{"d":"2022-12-14","o":260.47,"h":263.08,"l":246.66,"c":247.86,"v":1988600},{"d":"2022-12-15","o":240.73,"h":246.59,"l":237.77,"c":240.5,"v":1955800},{"d":"2022-12-16","o":238.72,"h":244.59,"l":236.91,"c":242.86,"v":2508600},{"d":"2022-12-19","o":242.75,"h":243.13,"l":231.29,"c":233.34,"v":1271400},{"d":"2022-12-20","o":230.12,"h":236.29,"l":229.07,"c":233.5,"v":1033700},{"d":"2022-12-21","o":234.29,"h":237.7,"l":227.05,"c":232.63,"v":1381400},{"d":"2022-12-22","o":229.14,"h":229.38,"l":222.14,"c":225.98,"v":1228600},{"d":"2022-12-23","o":224.48,"h":227.16,"l":221.24,"c":226.96,"v":678700},{"d":"2022-12-27","o":225.29,"h":226.17,"l":213.52,"c":214.16,"v":1871700},{"d":"2022-12-28","o":213.44,"h":217.02,"l":210.42,"c":214.04,"v":1754800},{"d":"2022-12-29","o":217.87,"h":221.85,"l":216.87,"c":217.47,"v":1285600},{"d":"2022-12-30","o":215.14,"h":218.48,"l":213.6,"c":216.86,"v":951800},{"d":"2023-01-03","o":219.15,"h":219.48,"l":208.57,"c":214.5,"v":2293400},{"d":"2023-01-04","o":219.1,"h":224.86,"l":215.67,"c":223.57,"v":1734700},{"d":"2023-01-05","o":222.28,"h":224.82,"l":217.05,"c":218.61,"v":1549000},{"d":"2023-01-06","o":220,"h":223,"l":215.29,"c":221.64,"v":1618100},{"d":"2023-01-09","o":224.68,"h":230.44,"l":224,"c":224,"v":1467700},{"d":"2023-01-10","o":225.35,"h":227.39,"l":220.67,"c":223.9,"v":896500},{"d":"2023-01-11","o":228.31,"h":238.05,"l":227.45,"c":236.56,"v":1931400},{"d":"2023-01-12","o":238.06,"h":244.77,"l":235.66,"c":243.21,"v":1462200},{"d":"2023-01-13","o":236,"h":242.32,"l":233.34,"c":242.23,"v":1262900},{"d":"2023-01-17","o":243.52,"h":245.43,"l":241.76,"c":243.07,"v":1354300},{"d":"2023-01-18","o":245.61,"h":251.88,"l":243.55,"c":243.8,"v":1181600},{"d":"2023-01-19","o":242.19,"h":244,"l":235.83,"c":239.11,"v":1452500},{"d":"2023-01-20","o":241.37,"h":248.86,"l":239.71,"c":248.49,"v":1266600},{"d":"2023-01-23","o":249.5,"h":261.1,"l":248.91,"c":260.64,"v":1977000},{"d":"2023-01-24","o":257,"h":267,"l":252.65,"c":264.53,"v":1740700},{"d":"2023-01-25","o":264.23,"h":271.3,"l":260.73,"c":270.98,"v":1272900},{"d":"2023-01-26","o":277.67,"h":285.44,"l":275.76,"c":279.45,"v":1849400},{"d":"2023-01-27","o":281.24,"h":285.33,"l":278.17,"c":281.72,"v":1234100},{"d":"2023-01-30","o":276.86,"h":280.8,"l":271.73,"c":271.98,"v":1129000},{"d":"2023-01-31","o":272.35,"h":282.44,"l":271.09,"c":281.45,"v":1554400},{"d":"2023-02-01","o":280.14,"h":289.27,"l":279.47,"c":285.9,"v":1329400},{"d":"2023-02-02","o":288.7,"h":291.09,"l":285.5,"c":290.15,"v":1209300},{"d":"2023-02-03","o":288.42,"h":291.98,"l":285.12,"c":287.23,"v":1166900},{"d":"2023-02-06","o":286.36,"h":290.18,"l":276.59,"c":276.81,"v":1415700},{"d":"2023-02-07","o":277.4,"h":280.28,"l":273.26,"c":279.34,"v":1068000},{"d":"2023-02-08","o":277.99,"h":281.34,"l":267.79,"c":268.15,"v":1523600},{"d":"2023-02-09","o":271,"h":276.52,"l":266.1,"c":267.39,"v":1202900},{"d":"2023-02-10","o":264.98,"h":268.84,"l":259.31,"c":268.29,"v":1391300},{"d":"2023-02-13","o":268.4,"h":271.6,"l":267.89,"c":269.93,"v":843500},{"d":"2023-02-14","o":267.24,"h":273.84,"l":266.42,"c":270.7,"v":1168500},{"d":"2023-02-15","o":268.19,"h":273.09,"l":268.11,"c":272.79,"v":1542100},{"d":"2023-02-16","o":276.5,"h":293.01,"l":263.03,"c":285.62,"v":3076300},{"d":"2023-02-17","o":278.87,"h":279.04,"l":252.52,"c":258.01,"v":5758300},{"d":"2023-02-21","o":256.47,"h":256.91,"l":241.38,"c":241.96,"v":3003300},{"d":"2023-02-22","o":243,"h":247.61,"l":242.17,"c":246.45,"v":1993500},{"d":"2023-02-23","o":250,"h":254.65,"l":245.64,"c":253.85,"v":2271300},{"d":"2023-02-24","o":248.84,"h":251,"l":244.56,"c":249.52,"v":1301700},{"d":"2023-02-27","o":253.26,"h":260.2,"l":252.16,"c":257.02,"v":1907600},{"d":"2023-02-28","o":257.46,"h":260.99,"l":254.26,"c":254.31,"v":1630900},{"d":"2023-03-01","o":255.49,"h":256.33,"l":249.81,"c":252.64,"v":1311500},{"d":"2023-03-02","o":246.37,"h":252.08,"l":242.5,"c":250.38,"v":1801000},{"d":"2023-03-03","o":251.4,"h":259.53,"l":249.71,"c":259.37,"v":1186100},{"d":"2023-03-06","o":260.23,"h":263.25,"l":255.15,"c":256.89,"v":971800},{"d":"2023-03-07","o":254.46,"h":257.05,"l":247.03,"c":248.9,"v":1331500},{"d":"2023-03-08","o":248.93,"h":254.35,"l":248.23,"c":253.25,"v":921800},{"d":"2023-03-09","o":252.91,"h":255.32,"l":236.24,"c":236.75,"v":1708800},{"d":"2023-03-10","o":235,"h":235.03,"l":223.91,"c":225.13,"v":2619300},{"d":"2023-03-13","o":220.12,"h":230.06,"l":215.82,"c":222.99,"v":1838300},{"d":"2023-03-14","o":228.65,"h":229.61,"l":222.16,"c":225.36,"v":2037900},{"d":"2023-03-15","o":218.01,"h":219.28,"l":210.1,"c":214.4,"v":3029300},{"d":"2023-03-16","o":212.68,"h":215.46,"l":207.27,"c":214.61,"v":1928100},{"d":"2023-03-17","o":213.19,"h":213.19,"l":206.64,"c":208.49,"v":2300300},{"d":"2023-03-20","o":208.75,"h":215.4,"l":204.66,"c":213.2,"v":1795300},{"d":"2023-03-21","o":218.58,"h":223.91,"l":216.77,"c":222.93,"v":1905100},{"d":"2023-03-22","o":223.39,"h":225.84,"l":216.07,"c":216.11,"v":1515900},{"d":"2023-03-23","o":218.58,"h":224.56,"l":213.07,"c":215.64,"v":1422800},{"d":"2023-03-24","o":212.41,"h":217.94,"l":208.67,"c":217.79,"v":1588200},{"d":"2023-03-27","o":220.95,"h":221.96,"l":216.6,"c":218.88,"v":2045000},{"d":"2023-03-28","o":222.3,"h":224.71,"l":216.47,"c":218.16,"v":1817500},{"d":"2023-03-29","o":223,"h":224.71,"l":218.56,"c":224.46,"v":1373900},{"d":"2023-03-30","o":228.66,"h":229.32,"l":222.43,"c":222.44,"v":1294000},{"d":"2023-03-31","o":223.23,"h":224.57,"l":219.22,"c":221.04,"v":1835400},{"d":"2023-04-03","o":221.22,"h":223.29,"l":217.31,"c":218.43,"v":1507600},{"d":"2023-04-04","o":216.94,"h":216.94,"l":207.2,"c":209.57,"v":2212500},{"d":"2023-04-05","o":200.96,"h":201.12,"l":193.26,"c":196.71,"v":4657500},{"d":"2023-04-06","o":195.18,"h":195.99,"l":193.02,"c":194.68,"v":2014400},{"d":"2023-04-10","o":194.47,"h":199.9,"l":193.59,"c":199.82,"v":2008200},{"d":"2023-04-11","o":201.31,"h":202.35,"l":197.05,"c":201.71,"v":1736700},{"d":"2023-04-12","o":205.85,"h":206.76,"l":201.44,"c":201.7,"v":1320100},{"d":"2023-04-13","o":203.19,"h":205.34,"l":199.96,"c":203.01,"v":1280100},{"d":"2023-04-14","o":204.59,"h":212.47,"l":203.53,"c":204,"v":2266800},{"d":"2023-04-17","o":205.02,"h":208.37,"l":204.53,"c":205.9,"v":3497800},{"d":"2023-04-18","o":209.65,"h":212.22,"l":203.94,"c":205.27,"v":2059800},{"d":"2023-04-19","o":202.44,"h":205,"l":201.51,"c":203.78,"v":1092600},{"d":"2023-04-20","o":198.36,"h":200.35,"l":193.05,"c":193.05,"v":2432500},{"d":"2023-04-21","o":188.5,"h":188.56,"l":171.82,"c":173.75,"v":8800100},{"d":"2023-04-24","o":178.56,"h":184.8,"l":177.71,"c":183.96,"v":5918200},{"d":"2023-04-25","o":179.94,"h":180.63,"l":176.34,"c":176.66,"v":2720700},{"d":"2023-04-26","o":177.53,"h":182.99,"l":177.53,"c":181.2,"v":3286500},{"d":"2023-04-27","o":181.85,"h":188.93,"l":180.5,"c":186,"v":2417800},{"d":"2023-04-28","o":185.3,"h":186,"l":182.71,"c":185.46,"v":2521100},{"d":"2023-05-01","o":187.53,"h":187.79,"l":177.08,"c":177.27,"v":1906200},{"d":"2023-05-02","o":175.35,"h":176.21,"l":172.26,"c":173.4,"v":2315100},{"d":"2023-05-03","o":180.45,"h":182.38,"l":172.69,"c":172.91,"v":3640800},{"d":"2023-05-04","o":173,"h":184.93,"l":172.62,"c":175.65,"v":4558400},{"d":"2023-05-05","o":179.43,"h":185,"l":179.43,"c":179.7,"v":2363500},{"d":"2023-05-08","o":184,"h":186.89,"l":183.06,"c":185.88,"v":2718600},{"d":"2023-05-09","o":187.5,"h":197.39,"l":187.5,"c":195.17,"v":3323700},{"d":"2023-05-10","o":198.83,"h":199.8,"l":192.24,"c":194.51,"v":2329100},{"d":"2023-05-11","o":199.44,"h":201.68,"l":197.3,"c":198.52,"v":2400600},{"d":"2023-05-12","o":198.58,"h":200.76,"l":194.37,"c":195.79,"v":1429400},{"d":"2023-05-15","o":200.66,"h":208.17,"l":200.66,"c":203.75,"v":2564300},{"d":"2023-05-16","o":202.27,"h":207.78,"l":201.6,"c":205.67,"v":2260200},{"d":"2023-05-17","o":205.11,"h":209.63,"l":203.32,"c":207.99,"v":1581100},{"d":"2023-05-18","o":212.07,"h":212.68,"l":208.29,"c":210.14,"v":2021800},{"d":"2023-05-19","o":208.5,"h":209.43,"l":203.45,"c":204.15,"v":1577900},{"d":"2023-05-22","o":209.5,"h":210.57,"l":205.22,"c":206.5,"v":1882300},{"d":"2023-05-23","o":206.42,"h":220.1,"l":206.01,"c":216.07,"v":4014300},{"d":"2023-05-24","o":214.29,"h":214.81,"l":209.49,"c":212.23,"v":1787200},{"d":"2023-05-25","o":211.5,"h":211.86,"l":202.8,"c":204.97,"v":2912500},{"d":"2023-05-26","o":208.3,"h":208.63,"l":201.02,"c":203.99,"v":1743500},{"d":"2023-05-30","o":204.75,"h":206.03,"l":199.1,"c":201.86,"v":1690100},{"d":"2023-05-31","o":199.93,"h":200.97,"l":192.43,"c":193.53,"v":2551600},{"d":"2023-06-01","o":193.32,"h":197.63,"l":191.65,"c":195.54,"v":1614900},{"d":"2023-06-02","o":203.22,"h":210.17,"l":202.46,"c":208.36,"v":2113100},{"d":"2023-06-05","o":209.36,"h":209.54,"l":204.71,"c":206.17,"v":1242500},{"d":"2023-06-06","o":204,"h":215.35,"l":203.53,"c":213.11,"v":1607600},{"d":"2023-06-07","o":213.91,"h":219.14,"l":213.27,"c":218.82,"v":1918500},{"d":"2023-06-08","o":218.8,"h":220.55,"l":216.34,"c":219.62,"v":1609700},{"d":"2023-06-09","o":220.05,"h":222.83,"l":218.36,"c":220.5,"v":1492600},{"d":"2023-06-12","o":220.17,"h":220.57,"l":217.1,"c":218.55,"v":1478700},{"d":"2023-06-13","o":220.85,"h":229.58,"l":219.54,"c":228.85,"v":2178500},{"d":"2023-06-14","o":231.3,"h":233.74,"l":225.01,"c":226.8,"v":1942700},{"d":"2023-06-15","o":225.25,"h":232.36,"l":224.66,"c":230.91,"v":1367900},{"d":"2023-06-16","o":231.36,"h":231.9,"l":227.2,"c":228.17,"v":2348800},{"d":"2023-06-20","o":228.57,"h":233.6,"l":225.09,"c":232.22,"v":2286600},{"d":"2023-06-21","o":230,"h":233.03,"l":229.18,"c":230.38,"v":1553500},{"d":"2023-06-22","o":228.77,"h":228.77,"l":222.41,"c":226,"v":1594700},{"d":"2023-06-23","o":221.69,"h":221.96,"l":218.2,"c":220.18,"v":3467300},{"d":"2023-06-26","o":221.85,"h":228.03,"l":221.37,"c":225.22,"v":1688700},{"d":"2023-06-27","o":224.8,"h":227.99,"l":221.4,"c":227.07,"v":1174900},{"d":"2023-06-28","o":225.48,"h":225.65,"l":216.7,"c":217,"v":1901300},{"d":"2023-06-29","o":217.13,"h":219.62,"l":215.62,"c":218.98,"v":1604900},{"d":"2023-06-30","o":219.29,"h":223.83,"l":216.6,"c":223.09,"v":1348400},{"d":"2023-07-03","o":224.26,"h":232.16,"l":224.26,"c":229.26,"v":1496100},{"d":"2023-07-05","o":228.2,"h":232.19,"l":226.43,"c":229.02,"v":1485200},{"d":"2023-07-06","o":225.48,"h":227.96,"l":219.87,"c":227.57,"v":1690400},{"d":"2023-07-07","o":227,"h":240.26,"l":227,"c":237.52,"v":2141200},{"d":"2023-07-10","o":237.5,"h":241.19,"l":236.81,"c":239.86,"v":1281700},{"d":"2023-07-11","o":244.49,"h":247.44,"l":238.01,"c":239.09,"v":1525100},{"d":"2023-07-12","o":240,"h":246.71,"l":240,"c":243.44,"v":1181900},{"d":"2023-07-13","o":246,"h":246,"l":240.12,"c":241.67,"v":994800},{"d":"2023-07-14","o":241.49,"h":241.74,"l":234.5,"c":235.27,"v":1080400},{"d":"2023-07-17","o":234.12,"h":239.45,"l":234,"c":237.66,"v":880100},{"d":"2023-07-18","o":238.01,"h":239.13,"l":235.08,"c":237.03,"v":1071000},{"d":"2023-07-19","o":237,"h":237.55,"l":231.54,"c":232.52,"v":1242500},{"d":"2023-07-20","o":230,"h":231.53,"l":221.57,"c":223.11,"v":2255800},{"d":"2023-07-21","o":220.75,"h":221.12,"l":211.57,"c":215.99,"v":2833300},{"d":"2023-07-24","o":213.92,"h":214.39,"l":208.35,"c":210.8,"v":2291700},{"d":"2023-07-25","o":212.64,"h":217.77,"l":211.41,"c":212.51,"v":2097700},{"d":"2023-07-26","o":211.47,"h":213.11,"l":208.14,"c":210.02,"v":1626900},{"d":"2023-07-27","o":210.93,"h":210.95,"l":205.11,"c":205.95,"v":2250200},{"d":"2023-07-28","o":210.33,"h":211.96,"l":205.62,"c":208.05,"v":1828100},{"d":"2023-07-31","o":208.07,"h":215.82,"l":206.81,"c":212.28,"v":3307800},{"d":"2023-08-01","o":210,"h":211.04,"l":205.93,"c":207.99,"v":1944300},{"d":"2023-08-02","o":205.49,"h":205.72,"l":201,"c":202.89,"v":2041500},{"d":"2023-08-03","o":214.54,"h":214.99,"l":198.82,"c":199.35,"v":3202400},{"d":"2023-08-04","o":200.9,"h":205.86,"l":199.26,"c":200.09,"v":2148800},{"d":"2023-08-07","o":200.15,"h":200.44,"l":194.72,"c":196.75,"v":1723500},{"d":"2023-08-08","o":193.91,"h":195.7,"l":191.53,"c":195.65,"v":1505900},{"d":"2023-08-09","o":196.5,"h":197.54,"l":194.11,"c":194.22,"v":1077800},{"d":"2023-08-10","o":195.55,"h":195.82,"l":191.16,"c":191.67,"v":1954200},{"d":"2023-08-11","o":190.33,"h":190.51,"l":186.76,"c":187.49,"v":1783100},{"d":"2023-08-14","o":184.78,"h":185.98,"l":182.08,"c":185.54,"v":2802500},{"d":"2023-08-15","o":182.88,"h":184.96,"l":179.28,"c":184.04,"v":2676500},{"d":"2023-08-16","o":182.2,"h":186.79,"l":179.85,"c":181.53,"v":1851200},{"d":"2023-08-17","o":181.28,"h":184.69,"l":180.04,"c":182.68,"v":2091300},{"d":"2023-08-18","o":180.79,"h":183.67,"l":180.32,"c":183.39,"v":1775100},{"d":"2023-08-21","o":185.98,"h":188.54,"l":185.7,"c":188.07,"v":1787100},{"d":"2023-08-22","o":189.76,"h":190.47,"l":185.88,"c":188.16,"v":1869900},{"d":"2023-08-23","o":188.52,"h":192.35,"l":186.76,"c":191.78,"v":1189200},{"d":"2023-08-24","o":192.04,"h":192.93,"l":189.35,"c":190.74,"v":1281300},{"d":"2023-08-25","o":190,"h":190.87,"l":185.66,"c":189.74,"v":1761100},{"d":"2023-08-28","o":189.47,"h":192.98,"l":189.01,"c":189.64,"v":1176300},{"d":"2023-08-29","o":190.63,"h":198.79,"l":189.46,"c":197.75,"v":1713000},{"d":"2023-08-30","o":197.21,"h":199.22,"l":195.71,"c":198.59,"v":1081400},{"d":"2023-08-31","o":199.59,"h":199.97,"l":197.9,"c":198.71,"v":1001100},{"d":"2023-09-01","o":200.66,"h":202.04,"l":198.6,"c":200.26,"v":1158100},{"d":"2023-09-05","o":200.24,"h":203.62,"l":197.33,"c":200.8,"v":2580900},{"d":"2023-09-06","o":200.45,"h":201.76,"l":187.89,"c":189.83,"v":2544100},{"d":"2023-09-07","o":186.69,"h":188.36,"l":184.03,"c":187.57,"v":1766700},{"d":"2023-09-08","o":187.05,"h":187.51,"l":182.31,"c":184.43,"v":1531400},{"d":"2023-09-11","o":186.3,"h":189.19,"l":185.65,"c":186.32,"v":1297900},{"d":"2023-09-12","o":186,"h":188.4,"l":183.61,"c":184.35,"v":1480700},{"d":"2023-09-13","o":185.31,"h":186.82,"l":182.98,"c":184.58,"v":1437600},{"d":"2023-09-14","o":186.15,"h":186.63,"l":183.81,"c":184.97,"v":1552600},{"d":"2023-09-15","o":184.33,"h":188.47,"l":182.93,"c":183.84,"v":1980400},{"d":"2023-09-18","o":183.38,"h":183.5,"l":179.47,"c":181.62,"v":1419800},{"d":"2023-09-19","o":181.3,"h":182.25,"l":178.41,"c":179.99,"v":1397000},{"d":"2023-09-20","o":180.09,"h":181.48,"l":174.21,"c":174.44,"v":1729600},{"d":"2023-09-21","o":172.5,"h":172.72,"l":167.67,"c":168.94,"v":2246100},{"d":"2023-09-22","o":172.15,"h":173.51,"l":167.68,"c":168.21,"v":1288100},{"d":"2023-09-25","o":166.39,"h":167.9,"l":164.23,"c":166.89,"v":1788700},{"d":"2023-09-26","o":164.51,"h":166.16,"l":162,"c":163.65,"v":2295000},{"d":"2023-09-27","o":165.11,"h":165.58,"l":162.07,"c":162.63,"v":2245600},{"d":"2023-09-28","o":163.98,"h":173.28,"l":163.52,"c":172.4,"v":2547500},{"d":"2023-09-29","o":175,"h":176.83,"l":169.69,"c":170.04,"v":1969600},{"d":"2023-10-02","o":169.19,"h":169.59,"l":161.37,"c":162.41,"v":1949900},{"d":"2023-10-03","o":160,"h":161.3,"l":155.15,"c":156.77,"v":2514900},{"d":"2023-10-04","o":157.56,"h":158.88,"l":152.13,"c":158.4,"v":2304300},{"d":"2023-10-05","o":157.21,"h":157.67,"l":152,"c":155.03,"v":1948500},{"d":"2023-10-06","o":154.66,"h":161.17,"l":153.66,"c":159.84,"v":1834200},{"d":"2023-10-09","o":157.19,"h":158.5,"l":153.2,"c":155.75,"v":2607400},{"d":"2023-10-10","o":158.76,"h":164,"l":158.01,"c":162.08,"v":2484900},{"d":"2023-10-11","o":162.08,"h":166.34,"l":162.08,"c":164.8,"v":1777300},{"d":"2023-10-12","o":174.8,"h":177.52,"l":165.94,"c":170.8,"v":3322900},{"d":"2023-10-13","o":171.84,"h":175.2,"l":162.8,"c":163.38,"v":2288900},{"d":"2023-10-16","o":165.97,"h":169.84,"l":165.58,"c":167.73,"v":1884300},{"d":"2023-10-17","o":166.22,"h":172.09,"l":165.51,"c":169.48,"v":1594500},{"d":"2023-10-18","o":163.65,"h":164.06,"l":152.06,"c":152.89,"v":5773400},{"d":"2023-10-19","o":150.57,"h":151.6,"l":142.67,"c":144.56,"v":4207900},{"d":"2023-10-20","o":142.94,"h":144.62,"l":138.55,"c":138.68,"v":3656400},{"d":"2023-10-23","o":136.56,"h":138.85,"l":134.34,"c":136.28,"v":3210900},{"d":"2023-10-24","o":137,"h":141.8,"l":136.94,"c":139.24,"v":2326400},{"d":"2023-10-25","o":136,"h":138.11,"l":133.22,"c":135.32,"v":2988400},{"d":"2023-10-26","o":136.39,"h":138.95,"l":134.68,"c":135.21,"v":2272300},{"d":"2023-10-27","o":136.79,"h":138.35,"l":133.81,"c":134.44,"v":1508000},{"d":"2023-10-30","o":136,"h":137.48,"l":126.77,"c":127.41,"v":3854400},{"d":"2023-10-31","o":126.67,"h":127.35,"l":123.17,"c":126.78,"v":6601200},{"d":"2023-11-01","o":125.78,"h":126,"l":119.61,"c":122.96,"v":4793400},{"d":"2023-11-02","o":119,"h":127,"l":116.35,"c":124.62,"v":7173500},{"d":"2023-11-03","o":127.81,"h":134.22,"l":126.51,"c":127.98,"v":4236900},{"d":"2023-11-06","o":125.09,"h":125.74,"l":118.5,"c":119.46,"v":4014100},{"d":"2023-11-07","o":119,"h":123.12,"l":118.6,"c":122.11,"v":2695000},{"d":"2023-11-08","o":121.61,"h":123.4,"l":117.86,"c":119.01,"v":2398500},{"d":"2023-11-09","o":119.98,"h":120.6,"l":113.64,"c":114.6,"v":2744600},{"d":"2023-11-10","o":114.75,"h":117.76,"l":113.18,"c":116.98,"v":2647000},{"d":"2023-11-13","o":114.61,"h":116.88,"l":112,"c":114.19,"v":4332900},{"d":"2023-11-14","o":118.75,"h":126.32,"l":118.75,"c":125.32,"v":4044100},{"d":"2023-11-15","o":127.17,"h":134.46,"l":127.16,"c":127.72,"v":3351300},{"d":"2023-11-16","o":124.8,"h":127.04,"l":120.48,"c":122.6,"v":3561700},{"d":"2023-11-17","o":125,"h":127.43,"l":123.04,"c":127.39,"v":2016300},{"d":"2023-11-20","o":127.57,"h":131.51,"l":126.25,"c":130.36,"v":2915700},{"d":"2023-11-21","o":128.7,"h":130.72,"l":125.41,"c":126.13,"v":2553500},{"d":"2023-11-22","o":126.13,"h":126.63,"l":121,"c":126.59,"v":2590700},{"d":"2023-11-24","o":125.24,"h":130.28,"l":125.2,"c":128.87,"v":1429500},{"d":"2023-11-27","o":125.4,"h":125.79,"l":118.32,"c":120.78,"v":4314700},{"d":"2023-11-28","o":121.5,"h":125.95,"l":120.17,"c":123.91,"v":2438800},{"d":"2023-11-29","o":126.46,"h":128.45,"l":121.63,"c":123.38,"v":2546400},{"d":"2023-11-30","o":124.21,"h":124.21,"l":118.8,"c":121.27,"v":4047900},{"d":"2023-12-01","o":119.72,"h":126.22,"l":119.2,"c":126.16,"v":2803800},{"d":"2023-12-04","o":123.9,"h":125.96,"l":119.21,"c":119.98,"v":3416700},{"d":"2023-12-05","o":116.22,"h":116.95,"l":112.12,"c":113.26,"v":4357500},{"d":"2023-12-06","o":117.5,"h":122.17,"l":116.71,"c":118.3,"v":5036100},{"d":"2023-12-07","o":121.23,"h":126.08,"l":120.95,"c":125.35,"v":3971300},{"d":"2023-12-08","o":129,"h":133.25,"l":127.73,"c":127.99,"v":4844900},{"d":"2023-12-11","o":124,"h":127.04,"l":120.75,"c":126.54,"v":2798200},{"d":"2023-12-12","o":126.54,"h":128.63,"l":123.45,"c":127.94,"v":3062200},{"d":"2023-12-13","o":129.36,"h":140.81,"l":129.34,"c":140.06,"v":4955100},{"d":"2023-12-14","o":143.5,"h":148.77,"l":143.35,"c":145.89,"v":5668500},{"d":"2023-12-15","o":147.16,"h":151.23,"l":145.51,"c":147.06,"v":5938800},{"d":"2023-12-18","o":147.14,"h":147.42,"l":143.92,"c":145.91,"v":2652800},{"d":"2023-12-19","o":148.42,"h":151.29,"l":147.53,"c":148.93,"v":2276800},{"d":"2023-12-20","o":148.62,"h":150.07,"l":141.77,"c":142.53,"v":2627600},{"d":"2023-12-21","o":146.12,"h":147.33,"l":143.48,"c":145.45,"v":1799800},{"d":"2023-12-22","o":145.94,"h":153.54,"l":145.45,"c":150.09,"v":2601800},{"d":"2023-12-26","o":152.09,"h":153.09,"l":149.1,"c":152.39,"v":1958100},{"d":"2023-12-27","o":153.19,"h":153.21,"l":147.23,"c":149.32,"v":2027600},{"d":"2023-12-28","o":149.3,"h":151.79,"l":149,"c":149.43,"v":1378400},{"d":"2023-12-29","o":149.03,"h":149.03,"l":142.15,"c":144.48,"v":2834600},{"d":"2024-01-02","o":143,"h":149.61,"l":141.26,"c":146.89,"v":1962300},{"d":"2024-01-03","o":142.59,"h":142.9,"l":136.7,"c":140.18,"v":2731000},{"d":"2024-01-04","o":141.08,"h":141.08,"l":135.03,"c":135.93,"v":3208000},{"d":"2024-01-05","o":135.42,"h":138.22,"l":133.95,"c":135.83,"v":2284900},{"d":"2024-01-08","o":134.2,"h":136.99,"l":132.75,"c":136.58,"v":1879300},{"d":"2024-01-09","o":133.99,"h":135.12,"l":131.1,"c":133.67,"v":1832400},{"d":"2024-01-10","o":131.79,"h":134.09,"l":130.12,"c":132.94,"v":2145700},{"d":"2024-01-11","o":132.74,"h":133.18,"l":127.93,"c":128.65,"v":2976800},{"d":"2024-01-12","o":128.79,"h":130.12,"l":125.65,"c":126.05,"v":1637700},{"d":"2024-01-16","o":125.5,"h":127.05,"l":123.84,"c":125.95,"v":2256600},{"d":"2024-01-17","o":123.02,"h":124.61,"l":120.24,"c":120.7,"v":2818600},{"d":"2024-01-18","o":121.09,"h":121.37,"l":115.12,"c":117.99,"v":3418700},{"d":"2024-01-19","o":118.08,"h":118.09,"l":112.29,"c":115.13,"v":4170300},{"d":"2024-01-22","o":113.78,"h":122.79,"l":113,"c":120.75,"v":4026800},{"d":"2024-01-23","o":123.92,"h":127.24,"l":120.82,"c":122.59,"v":2877400},{"d":"2024-01-24","o":125.35,"h":126.08,"l":120.02,"c":121.69,"v":2026500},{"d":"2024-01-25","o":122,"h":123.37,"l":115.96,"c":118.45,"v":2810400},{"d":"2024-01-26","o":120.07,"h":122.13,"l":119,"c":119.84,"v":1525000},{"d":"2024-01-29","o":118.65,"h":123.28,"l":117.38,"c":123.2,"v":1996400},{"d":"2024-01-30","o":121.27,"h":122.99,"l":118.8,"c":120.31,"v":1948700},{"d":"2024-01-31","o":119.25,"h":120.1,"l":114.48,"c":114.74,"v":3653300},{"d":"2024-02-01","o":117,"h":118.1,"l":113.29,"c":116.78,"v":3398400},{"d":"2024-02-02","o":114.34,"h":115.58,"l":112.5,"c":114.25,"v":2853800},{"d":"2024-02-05","o":111.78,"h":112.7,"l":108.39,"c":108.73,"v":3891700},{"d":"2024-02-06","o":109.8,"h":114.03,"l":109.6,"c":113.02,"v":3042900},{"d":"2024-02-07","o":114.13,"h":115.99,"l":111.5,"c":115.05,"v":2427500},{"d":"2024-02-08","o":114.07,"h":115.34,"l":112.28,"c":114.33,"v":2473800},{"d":"2024-02-09","o":113.5,"h":116.19,"l":113.13,"c":115.78,"v":2491700},{"d":"2024-02-12","o":115.75,"h":122.65,"l":115.66,"c":120.09,"v":2865800},{"d":"2024-02-13","o":114,"h":114.82,"l":111.17,"c":112.2,"v":3997300},{"d":"2024-02-14","o":113.73,"h":114.5,"l":111.68,"c":114.39,"v":3134200},{"d":"2024-02-15","o":112,"h":124.18,"l":112,"c":117.5,"v":6739200},{"d":"2024-02-16","o":118.87,"h":125.85,"l":118.77,"c":122.59,"v":4406200},{"d":"2024-02-20","o":122.1,"h":122.1,"l":113.4,"c":114.82,"v":3840200},{"d":"2024-02-21","o":115.2,"h":120.57,"l":114.06,"c":118.55,"v":3681100},{"d":"2024-02-22","o":117.95,"h":120.4,"l":116.76,"c":118.18,"v":2018300},{"d":"2024-02-23","o":118.48,"h":122.05,"l":115.92,"c":120.65,"v":2762300},{"d":"2024-02-26","o":120,"h":124.25,"l":118.75,"c":121.52,"v":2081000},{"d":"2024-02-27","o":127.44,"h":130.32,"l":126.5,"c":128.59,"v":3540300},{"d":"2024-02-28","o":130.66,"h":133.75,"l":129.98,"c":132.06,"v":2733100},{"d":"2024-02-29","o":136.54,"h":140.64,"l":135.76,"c":137.85,"v":4563000},{"d":"2024-03-01","o":138.38,"h":143.19,"l":137.88,"c":142.8,"v":3286300},{"d":"2024-03-04","o":140.15,"h":140.22,"l":133.12,"c":133.2,"v":4216900},{"d":"2024-03-05","o":122.06,"h":122.44,"l":106.69,"c":109.4,"v":19347700},{"d":"2024-03-06","o":110.28,"h":119.83,"l":110.28,"c":119.59,"v":15606700},{"d":"2024-03-07","o":119.05,"h":123.29,"l":118.29,"c":122.66,"v":4235500},{"d":"2024-03-08","o":123.31,"h":124.25,"l":118,"c":118.33,"v":3479000},{"d":"2024-03-11","o":119.37,"h":125.84,"l":119.37,"c":124.75,"v":4130100},{"d":"2024-03-12","o":127.07,"h":128.5,"l":121.34,"c":123.93,"v":3443100},{"d":"2024-03-13","o":122.88,"h":126.9,"l":122.22,"c":125.79,"v":2176900},{"d":"2024-03-14","o":122.5,"h":123.25,"l":119.13,"c":119.89,"v":3010000},{"d":"2024-03-15","o":119,"h":123,"l":116.77,"c":122.14,"v":3203700},{"d":"2024-03-18","o":123.73,"h":125.74,"l":120.5,"c":124.58,"v":1886200},{"d":"2024-03-19","o":121.5,"h":123.36,"l":120.25,"c":120.54,"v":2326600},{"d":"2024-03-20","o":120.27,"h":126.73,"l":119.5,"c":124.45,"v":2529000},{"d":"2024-03-21","o":125.85,"h":127.57,"l":124.12,"c":124.86,"v":2350900},{"d":"2024-03-22","o":121.99,"h":125.13,"l":120.79,"c":120.86,"v":2454800},{"d":"2024-03-25","o":120.58,"h":122.23,"l":118.25,"c":118.35,"v":2129300},{"d":"2024-03-26","o":119.25,"h":120.54,"l":117.28,"c":119.01,"v":2506100},{"d":"2024-03-27","o":119.65,"h":129.02,"l":119.64,"c":128.8,"v":4722600},{"d":"2024-03-28","o":128.98,"h":132.42,"l":127.27,"c":131.74,"v":3988800},{"d":"2024-04-01","o":132,"h":132.8,"l":126.88,"c":129.18,"v":2088100},{"d":"2024-04-02","o":127.05,"h":127.79,"l":124.9,"c":126.48,"v":2335400},{"d":"2024-04-03","o":127.29,"h":129.99,"l":125.4,"c":128.87,"v":1946300},{"d":"2024-04-04","o":130.41,"h":131.01,"l":120.92,"c":121.12,"v":3032900},{"d":"2024-04-05","o":120.24,"h":123.74,"l":119.64,"c":123.45,"v":1901100},{"d":"2024-04-08","o":125.19,"h":133.09,"l":124.51,"c":131.69,"v":3560800},{"d":"2024-04-09","o":132.92,"h":133.72,"l":127.38,"c":129.16,"v":3003100},{"d":"2024-04-10","o":129.35,"h":131.74,"l":125.41,"c":127.65,"v":3605200},{"d":"2024-04-11","o":129.29,"h":130.83,"l":125.1,"c":130.31,"v":3169600},{"d":"2024-04-12","o":129.88,"h":130.86,"l":122.11,"c":122.58,"v":2805200},{"d":"2024-04-15","o":123.66,"h":124.74,"l":119.9,"c":120.5,"v":1943500},{"d":"2024-04-16","o":116.88,"h":119.05,"l":113.89,"c":114.11,"v":3493100},{"d":"2024-04-17","o":115.35,"h":117.91,"l":114.33,"c":114.39,"v":2080400},{"d":"2024-04-18","o":114.62,"h":114.93,"l":110.51,"c":111.8,"v":2208200},{"d":"2024-04-19","o":111.68,"h":114.75,"l":111.27,"c":112.15,"v":1976100},{"d":"2024-04-22","o":111.77,"h":113.78,"l":108.3,"c":112.29,"v":2281900},{"d":"2024-04-23","o":111.25,"h":115.93,"l":110.28,"c":114.21,"v":1782700},{"d":"2024-04-24","o":114.3,"h":115.73,"l":112.18,"c":115.27,"v":2235300},{"d":"2024-04-25","o":113.53,"h":115.53,"l":111.05,"c":114.98,"v":1421100},{"d":"2024-04-26","o":116.01,"h":118.07,"l":114.83,"c":116.88,"v":1723600},{"d":"2024-04-29","o":122.5,"h":125.89,"l":122.19,"c":125.73,"v":3866300},{"d":"2024-04-30","o":122.99,"h":124.43,"l":119.62,"c":120.31,"v":3574600},{"d":"2024-05-01","o":120.52,"h":123.06,"l":117.74,"c":119,"v":2700200},{"d":"2024-05-02","o":117.5,"h":127.48,"l":117.35,"c":125.3,"v":4490000},{"d":"2024-05-03","o":128.1,"h":130.93,"l":127.38,"c":128.1,"v":2600100},{"d":"2024-05-06","o":130.48,"h":131.5,"l":127.65,"c":130.78,"v":1959500},{"d":"2024-05-07","o":130.35,"h":135.75,"l":130.01,"c":131.55,"v":2429600},{"d":"2024-05-08","o":128.11,"h":130.88,"l":126.8,"c":130.46,"v":1810400},{"d":"2024-05-09","o":131.21,"h":133.89,"l":129.5,"c":133.55,"v":1963900},{"d":"2024-05-10","o":133.9,"h":133.9,"l":129.06,"c":129.62,"v":1920500},{"d":"2024-05-13","o":131.11,"h":134.29,"l":130.47,"c":131.51,"v":1562500},{"d":"2024-05-14","o":133,"h":137,"l":132.87,"c":135.46,"v":2161800},{"d":"2024-05-15","o":137.26,"h":137.5,"l":126.65,"c":127.57,"v":3929700},{"d":"2024-05-16","o":128.61,"h":130.44,"l":126.75,"c":129.19,"v":1743400},{"d":"2024-05-17","o":129.67,"h":134.75,"l":129.25,"c":131.12,"v":2283300},{"d":"2024-05-20","o":131,"h":131,"l":126.3,"c":130.15,"v":2202900},{"d":"2024-05-21","o":128.83,"h":130.8,"l":126.64,"c":126.64,"v":1655300},{"d":"2024-05-22","o":124,"h":128.35,"l":122.8,"c":126.48,"v":2423500},{"d":"2024-05-23","o":126.76,"h":126.76,"l":122.67,"c":122.95,"v":1754400},{"d":"2024-05-24","o":123.96,"h":127.7,"l":123.64,"c":127.59,"v":1445700},{"d":"2024-05-28","o":128.28,"h":129.5,"l":125.9,"c":127.76,"v":2105200},{"d":"2024-05-29","o":124.71,"h":126.36,"l":123.41,"c":123.44,"v":1765900},{"d":"2024-05-30","o":123.57,"h":125.94,"l":123.32,"c":123.78,"v":1557400},{"d":"2024-05-31","o":124.19,"h":125.3,"l":120.21,"c":122.59,"v":3525200},{"d":"2024-06-03","o":124.84,"h":124.84,"l":119.79,"c":120.89,"v":2123800},{"d":"2024-06-04","o":119.75,"h":120.63,"l":118.04,"c":118.31,"v":2119400},{"d":"2024-06-05","o":119.06,"h":120.28,"l":117.48,"c":118.65,"v":1645800},{"d":"2024-06-06","o":117,"h":118.52,"l":114.43,"c":118.18,"v":3002600},{"d":"2024-06-07","o":116.78,"h":117.56,"l":114.23,"c":114.94,"v":2056800},{"d":"2024-06-10","o":114,"h":114.89,"l":112.42,"c":114.06,"v":1701200},{"d":"2024-06-11","o":113.54,"h":114.16,"l":112.14,"c":113.97,"v":1957100},{"d":"2024-06-12","o":117,"h":118.8,"l":111.78,"c":112.65,"v":2723600},{"d":"2024-06-13","o":111.6,"h":113.29,"l":107.67,"c":108.23,"v":4262400},{"d":"2024-06-14","o":107.1,"h":108.59,"l":103.32,"c":103.51,"v":3910600},{"d":"2024-06-17","o":102.74,"h":104.16,"l":98.95,"c":100.63,"v":4291400},{"d":"2024-06-18","o":100.36,"h":102.5,"l":98.7,"c":99.54,"v":3526900},{"d":"2024-06-20","o":97.7,"h":97.99,"l":93.73,"c":93.79,"v":5663800},{"d":"2024-06-21","o":93,"h":96,"l":92.29,"c":94.66,"v":5565300},{"d":"2024-06-24","o":93.55,"h":96.53,"l":93.19,"c":96.4,"v":3280600},{"d":"2024-06-25","o":95.2,"h":96.11,"l":92.61,"c":92.77,"v":3217500},{"d":"2024-06-26","o":95.52,"h":100.63,"l":95.03,"c":100.28,"v":4847600},{"d":"2024-06-27","o":98.48,"h":99.1,"l":94.88,"c":96.27,"v":4049900},{"d":"2024-06-28","o":96.5,"h":96.6,"l":93.54,"c":95.52,"v":4489200},{"d":"2024-07-01","o":95.25,"h":97.44,"l":94.82,"c":97.41,"v":2451700},{"d":"2024-07-02","o":98.81,"h":102.56,"l":96,"c":97.06,"v":4115200},{"d":"2024-07-03","o":98.1,"h":101.38,"l":97,"c":100.09,"v":2309100},{"d":"2024-07-05","o":98.78,"h":100.34,"l":97.11,"c":98.35,"v":2229800},{"d":"2024-07-08","o":99.15,"h":101.65,"l":99.11,"c":99.15,"v":2194000},{"d":"2024-07-09","o":96.85,"h":98.02,"l":90.32,"c":90.47,"v":6421000},{"d":"2024-07-10","o":91.04,"h":97.3,"l":90.75,"c":96.9,"v":4153900},{"d":"2024-07-11","o":98.36,"h":100.2,"l":96.91,"c":97.95,"v":2705800},{"d":"2024-07-12","o":98.98,"h":99.7,"l":96.83,"c":97.87,"v":1968400},{"d":"2024-07-15","o":93.6,"h":96.95,"l":93.12,"c":95.49,"v":2640000},{"d":"2024-07-16","o":95.36,"h":98.09,"l":94.27,"c":97.71,"v":2586700},{"d":"2024-07-17","o":97.31,"h":99.26,"l":92.65,"c":95.08,"v":2469000},{"d":"2024-07-18","o":94.61,"h":98.22,"l":93.45,"c":93.81,"v":2324900},{"d":"2024-07-19","o":92.74,"h":92.93,"l":90.02,"c":92.09,"v":2235700},{"d":"2024-07-22","o":93.13,"h":93.99,"l":91.4,"c":93.57,"v":2075700},{"d":"2024-07-23","o":92.38,"h":93.04,"l":91.06,"c":91.48,"v":1896500},{"d":"2024-07-24","o":91,"h":93.17,"l":90.75,"c":90.88,"v":2100600},{"d":"2024-07-25","o":90.55,"h":94.72,"l":90.2,"c":91,"v":2776600},{"d":"2024-07-26","o":92.54,"h":93.16,"l":90.6,"c":92.8,"v":1868500},{"d":"2024-07-29","o":91.41,"h":92.45,"l":90.28,"c":91.67,"v":1915100},{"d":"2024-07-30","o":91.03,"h":93.16,"l":90.48,"c":92.51,"v":2449400},{"d":"2024-07-31","o":91.92,"h":95.95,"l":91.77,"c":93.67,"v":5757000},{"d":"2024-08-01","o":94,"h":99.47,"l":91.88,"c":93.17,"v":4807500},{"d":"2024-08-02","o":88.79,"h":88.79,"l":82.25,"c":86.99,"v":5807200},{"d":"2024-08-05","o":80.3,"h":85.44,"l":79.9,"c":83.52,"v":5285400},{"d":"2024-08-06","o":84.05,"h":84.11,"l":79.46,"c":79.53,"v":3707800},{"d":"2024-08-07","o":82.24,"h":84.47,"l":79,"c":79.06,"v":3367700},{"d":"2024-08-08","o":80,"h":83.31,"l":79.09,"c":81.83,"v":3296800},{"d":"2024-08-09","o":82.27,"h":82.61,"l":80,"c":81.65,"v":2165700},{"d":"2024-08-12","o":81.58,"h":81.66,"l":74.82,"c":76,"v":4590200},{"d":"2024-08-13","o":76.9,"h":77.93,"l":75.46,"c":77.22,"v":3969300},{"d":"2024-08-14","o":77,"h":77,"l":71.97,"c":72.85,"v":4528400},{"d":"2024-08-15","o":74.15,"h":79.31,"l":73.59,"c":79.14,"v":6098800},{"d":"2024-08-16","o":78.95,"h":79.88,"l":77.49,"c":79.37,"v":2921300},{"d":"2024-08-19","o":79.75,"h":83.37,"l":79.24,"c":82.78,"v":2947300},{"d":"2024-08-20","o":82.8,"h":85.85,"l":82.6,"c":84.22,"v":3463400},{"d":"2024-08-21","o":85.6,"h":88.85,"l":84.91,"c":88.6,"v":3287700},{"d":"2024-08-22","o":87.89,"h":87.89,"l":85.59,"c":86.88,"v":2588100},{"d":"2024-08-23","o":87.83,"h":90.83,"l":87,"c":90.5,"v":2203800},{"d":"2024-08-26","o":91.26,"h":91.68,"l":88.38,"c":88.94,"v":2020000},{"d":"2024-08-27","o":88.98,"h":89.74,"l":88.54,"c":88.98,"v":1165700},{"d":"2024-08-28","o":88.05,"h":88.67,"l":87.55,"c":88,"v":1802100},{"d":"2024-08-29","o":88.96,"h":93,"l":86.79,"c":91.65,"v":1875000},{"d":"2024-08-30","o":93,"h":94.69,"l":89.53,"c":90.25,"v":2063100},{"d":"2024-09-03","o":87.3,"h":88,"l":82.73,"c":84.12,"v":2748100},{"d":"2024-09-04","o":83.13,"h":87.19,"l":83.13,"c":84.75,"v":2158200},{"d":"2024-09-05","o":84.82,"h":85.21,"l":82.51,"c":82.6,"v":1421600},{"d":"2024-09-06","o":81.24,"h":81.46,"l":75.36,"c":76.9,"v":3495900},{"d":"2024-09-09","o":78,"h":79.76,"l":76.77,"c":78.41,"v":2238700},{"d":"2024-09-10","o":78.01,"h":78.69,"l":75.44,"c":78.62,"v":2058300},{"d":"2024-09-11","o":90.21,"h":91.81,"l":84.75,"c":89.3,"v":6391800},{"d":"2024-09-12","o":89.3,"h":89.87,"l":86.74,"c":88.5,"v":2865000},{"d":"2024-09-13","o":88.9,"h":89.81,"l":85.87,"c":87.44,"v":2181700},{"d":"2024-09-16","o":87.99,"h":90.12,"l":86.97,"c":89.35,"v":1566200},{"d":"2024-09-17","o":90.51,"h":91.9,"l":89.76,"c":89.82,"v":1925600},{"d":"2024-09-18","o":90.56,"h":90.74,"l":86.1,"c":86.59,"v":3200600},{"d":"2024-09-19","o":90.2,"h":90.37,"l":87.84,"c":89.33,"v":1976000},{"d":"2024-09-20","o":88.47,"h":88.97,"l":85.45,"c":86.03,"v":4531400},{"d":"2024-09-23","o":87.33,"h":90.27,"l":85.93,"c":88.71,"v":2005300},{"d":"2024-09-24","o":92.7,"h":94.85,"l":90.46,"c":90.46,"v":3650500},{"d":"2024-09-25","o":90.62,"h":90.84,"l":86.45,"c":86.58,"v":2170500},{"d":"2024-09-26","o":92,"h":95.53,"l":90.51,"c":95.17,"v":4339600},{"d":"2024-09-27","o":97.2,"h":98.25,"l":94.82,"c":96.05,"v":2592800},{"d":"2024-09-30","o":96.19,"h":98.1,"l":94.2,"c":94.71,"v":1743200},{"d":"2024-10-01","o":94.16,"h":94.95,"l":92.71,"c":94.32,"v":1269900},{"d":"2024-10-02","o":94.39,"h":95.63,"l":92.56,"c":94.07,"v":1271200},{"d":"2024-10-03","o":92.05,"h":95,"l":91.9,"c":94.31,"v":1785600},{"d":"2024-10-04","o":99.2,"h":102.1,"l":98.4,"c":102.09,"v":4783300},{"d":"2024-10-07","o":99.88,"h":105.24,"l":99.59,"c":104.47,"v":4527200},{"d":"2024-10-08","o":99.85,"h":101.5,"l":98.95,"c":100.26,"v":4295000},{"d":"2024-10-09","o":102.19,"h":103.38,"l":99.76,"c":101.92,"v":3759100},{"d":"2024-10-10","o":101.31,"h":104.68,"l":101.11,"c":102.96,"v":1840700},{"d":"2024-10-11","o":100.65,"h":103.42,"l":100.33,"c":102.02,"v":2426000},{"d":"2024-10-14","o":101.17,"h":102,"l":98,"c":99.6,"v":2352800},{"d":"2024-10-15","o":97.6,"h":100.08,"l":95.57,"c":95.74,"v":2645400},{"d":"2024-10-16","o":97.84,"h":99.67,"l":96.63,"c":98.25,"v":1875900},{"d":"2024-10-17","o":97.49,"h":97.81,"l":93.2,"c":94.67,"v":2992300},{"d":"2024-10-18","o":96.71,"h":97.64,"l":94.45,"c":95.14,"v":2082000},{"d":"2024-10-21","o":94.5,"h":94.95,"l":92.99,"c":93.84,"v":2276700},{"d":"2024-10-22","o":93.67,"h":96.88,"l":92.94,"c":96.46,"v":2363600},{"d":"2024-10-23","o":95.04,"h":96.31,"l":93.44,"c":93.96,"v":1958700},{"d":"2024-10-24","o":95.45,"h":96.1,"l":93.14,"c":95.15,"v":1422100},{"d":"2024-10-25","o":95.24,"h":96.2,"l":93.07,"c":93.51,"v":2046400},{"d":"2024-10-28","o":93.9,"h":99.5,"l":93.67,"c":98.14,"v":2383300},{"d":"2024-10-29","o":97.35,"h":99.38,"l":96.62,"c":96.65,"v":1409500},{"d":"2024-10-30","o":96.41,"h":99,"l":95.4,"c":95.52,"v":1318200},{"d":"2024-10-31","o":95.52,"h":96.69,"l":94.16,"c":94.73,"v":2197600},{"d":"2024-11-01","o":95,"h":99.4,"l":94.38,"c":98.24,"v":2431100},{"d":"2024-11-04","o":99.5,"h":102.6,"l":98.82,"c":100.57,"v":2339600},{"d":"2024-11-05","o":100.04,"h":100.44,"l":98.3,"c":99.78,"v":1548500},{"d":"2024-11-06","o":96,"h":97.37,"l":93.3,"c":96.58,"v":3228300},{"d":"2024-11-07","o":97.4,"h":103.86,"l":94.39,"c":99.93,"v":3377400},{"d":"2024-11-08","o":98.78,"h":100.92,"l":97.07,"c":100.84,"v":2287100},{"d":"2024-11-11","o":104.68,"h":111.59,"l":103.91,"c":110.49,"v":4581900},{"d":"2024-11-12","o":106.59,"h":108.13,"l":102.71,"c":102.8,"v":2359400},{"d":"2024-11-13","o":108.26,"h":111.39,"l":107.4,"c":108.19,"v":3822200},{"d":"2024-11-14","o":108.39,"h":109.16,"l":101.22,"c":102.1,"v":2458300},{"d":"2024-11-15","o":102,"h":103.63,"l":99.58,"c":103.53,"v":2498100},{"d":"2024-11-18","o":103.13,"h":104.92,"l":102.23,"c":104.03,"v":1698700},{"d":"2024-11-19","o":107,"h":107.75,"l":103.79,"c":106.45,"v":2168900},{"d":"2024-11-20","o":105.95,"h":110.18,"l":105.95,"c":109.55,"v":2033500},{"d":"2024-11-21","o":107.01,"h":110.07,"l":106.47,"c":108.98,"v":1598000},{"d":"2024-11-22","o":106.89,"h":109.48,"l":104.55,"c":108.38,"v":1820200},{"d":"2024-11-25","o":110.18,"h":111.7,"l":108.7,"c":109.98,"v":2087000},{"d":"2024-11-26","o":108.51,"h":109.65,"l":106.37,"c":106.79,"v":1973300},{"d":"2024-11-27","o":107.7,"h":109.73,"l":106.25,"c":107.98,"v":1071900},{"d":"2024-11-29","o":107.02,"h":108.6,"l":106.63,"c":107.7,"v":748200},{"d":"2024-12-02","o":107.7,"h":111.46,"l":106.94,"c":111.3,"v":1990000},{"d":"2024-12-03","o":111,"h":111,"l":108.54,"c":109.07,"v":1477900},{"d":"2024-12-04","o":108.95,"h":109.14,"l":101.11,"c":102.61,"v":2526900},{"d":"2024-12-05","o":102,"h":103.33,"l":100.8,"c":101.1,"v":2322100},{"d":"2024-12-06","o":102,"h":105.2,"l":101.82,"c":104.96,"v":1557000},{"d":"2024-12-09","o":106.36,"h":113.91,"l":106.08,"c":109.66,"v":2663200},{"d":"2024-12-10","o":108.5,"h":109.17,"l":103.5,"c":103.98,"v":1535800},{"d":"2024-12-11","o":104.45,"h":104.45,"l":101.58,"c":103.84,"v":1502100},{"d":"2024-12-12","o":103.61,"h":104.53,"l":102.2,"c":103.3,"v":1136800},{"d":"2024-12-13","o":102,"h":102.01,"l":98.04,"c":99.38,"v":1643700},{"d":"2024-12-16","o":98.59,"h":100.91,"l":97.56,"c":99.54,"v":1634300},{"d":"2024-12-17","o":98.79,"h":100.31,"l":96.42,"c":97.55,"v":1757300},{"d":"2024-12-18","o":97,"h":97.61,"l":90.1,"c":90.54,"v":2536300},{"d":"2024-12-19","o":91.5,"h":93.84,"l":88.74,"c":88.92,"v":2360700},{"d":"2024-12-20","o":87.87,"h":90.54,"l":87.52,"c":88.65,"v":3685400},{"d":"2024-12-23","o":89.03,"h":89.86,"l":88.11,"c":89.2,"v":2003000},{"d":"2024-12-24","o":89.44,"h":90.14,"l":87.98,"c":89.99,"v":595100},{"d":"2024-12-26","o":89.51,"h":90.43,"l":88.46,"c":89.15,"v":1194900},{"d":"2024-12-27","o":88.64,"h":90.85,"l":87.3,"c":88.29,"v":1397000},{"d":"2024-12-30","o":87,"h":87.19,"l":85.14,"c":86.14,"v":1729000},{"d":"2024-12-31","o":86.8,"h":88.19,"l":85.29,"c":86.08,"v":1609500},{"d":"2025-01-02","o":86.44,"h":87.99,"l":84.41,"c":85.23,"v":1866100},{"d":"2025-01-03","o":86,"h":88.26,"l":85.19,"c":87.79,"v":2626700},{"d":"2025-01-06","o":89.99,"h":93.06,"l":89.5,"c":90.19,"v":2319600},{"d":"2025-01-07","o":91,"h":91.73,"l":89,"c":89.98,"v":1653500},{"d":"2025-01-08","o":88.81,"h":88.81,"l":86.65,"c":87.38,"v":1553800},{"d":"2025-01-10","o":85.7,"h":87.38,"l":84.88,"c":86.53,"v":1691100},{"d":"2025-01-13","o":86.04,"h":91.51,"l":85.74,"c":91.51,"v":2824600},{"d":"2025-01-14","o":92.65,"h":94.7,"l":91.54,"c":92.63,"v":1890700},{"d":"2025-01-15","o":94.66,"h":96.75,"l":94.09,"c":95.15,"v":2289000},{"d":"2025-01-16","o":94.68,"h":94.85,"l":92.88,"c":94.32,"v":2082700},{"d":"2025-01-17","o":95.41,"h":99.07,"l":95.21,"c":97.49,"v":2049500},{"d":"2025-01-21","o":97.1,"h":97.1,"l":93.89,"c":94.05,"v":1921600},{"d":"2025-01-22","o":93.41,"h":93.5,"l":90.21,"c":90.25,"v":2427200},{"d":"2025-01-23","o":90,"h":90.9,"l":88.9,"c":89.8,"v":2775600},{"d":"2025-01-24","o":90.84,"h":91.41,"l":88.47,"c":88.76,"v":2297500},{"d":"2025-01-27","o":88.22,"h":88.83,"l":87.17,"c":88.78,"v":3132200},{"d":"2025-01-28","o":88.21,"h":88.36,"l":85.13,"c":85.9,"v":1888400},{"d":"2025-01-29","o":86.33,"h":87.3,"l":85.45,"c":86.28,"v":1678800},{"d":"2025-01-30","o":87.11,"h":87.19,"l":84.9,"c":85.65,"v":1929700},{"d":"2025-01-31","o":85.67,"h":86.03,"l":83.08,"c":84.19,"v":2785900},{"d":"2025-02-03","o":81.51,"h":82.28,"l":79.66,"c":80.45,"v":3322000},{"d":"2025-02-04","o":81.1,"h":83.45,"l":80.67,"c":82.48,"v":2446900},{"d":"2025-02-05","o":80.01,"h":81.75,"l":79.06,"c":79.88,"v":2619500},{"d":"2025-02-06","o":81,"h":81.45,"l":78.51,"c":79,"v":2240900},{"d":"2025-02-07","o":79,"h":79.21,"l":76.7,"c":77.37,"v":2649700},{"d":"2025-02-10","o":77.75,"h":78.25,"l":74.84,"c":75.14,"v":3077500},{"d":"2025-02-11","o":73.41,"h":75.8,"l":72.88,"c":75.7,"v":3349100},{"d":"2025-02-12","o":75.72,"h":77.16,"l":74.58,"c":76.6,"v":3431100},{"d":"2025-02-13","o":79.9,"h":83.03,"l":74.95,"c":79.25,"v":5153700},{"d":"2025-02-14","o":80.16,"h":82.39,"l":79.59,"c":81.21,"v":2744400},{"d":"2025-02-18","o":80.5,"h":84.11,"l":79.36,"c":83.58,"v":2654800},{"d":"2025-02-19","o":82.15,"h":84,"l":81.2,"c":83.67,"v":3143000},{"d":"2025-02-20","o":83.3,"h":84.73,"l":81.98,"c":82.51,"v":1500900},{"d":"2025-02-21","o":82.81,"h":84.04,"l":80.77,"c":81.2,"v":1677800},{"d":"2025-02-24","o":80.86,"h":82.25,"l":79.69,"c":81.03,"v":1785600},{"d":"2025-02-25","o":80.9,"h":81.03,"l":76.69,"c":78.42,"v":3200000},{"d":"2025-02-26","o":78.9,"h":79.15,"l":77.01,"c":77.53,"v":2747500},{"d":"2025-02-27","o":77.47,"h":79.53,"l":76.92,"c":78.97,"v":3499800},{"d":"2025-02-28","o":77.37,"h":78,"l":75.71,"c":77.03,"v":2821800},{"d":"2025-03-03","o":78.77,"h":78.77,"l":69.81,"c":69.95,"v":5055400},{"d":"2025-03-04","o":69,"h":74.17,"l":67.23,"c":72.16,"v":3852200},{"d":"2025-03-05","o":73.14,"h":74.85,"l":72.35,"c":74.21,"v":3400400},{"d":"2025-03-06","o":72.73,"h":76.9,"l":72.73,"c":76.48,"v":3772900},{"d":"2025-03-07","o":74.28,"h":78.38,"l":74.28,"c":75.51,"v":3451100},{"d":"2025-03-10","o":75.6,"h":79.63,"l":75.54,"c":76.39,"v":2849100},{"d":"2025-03-11","o":77.05,"h":77.42,"l":71.88,"c":72.67,"v":2582400},{"d":"2025-03-12","o":72.16,"h":73.83,"l":71.05,"c":72.81,"v":2199300},{"d":"2025-03-13","o":72.63,"h":74.11,"l":71.1,"c":72.4,"v":1658300},{"d":"2025-03-14","o":74.19,"h":75.58,"l":72.4,"c":75.23,"v":2761500},{"d":"2025-03-17","o":76.17,"h":79.75,"l":76.17,"c":79.34,"v":2763700},{"d":"2025-03-18","o":79,"h":79.37,"l":77.41,"c":78.5,"v":1934500},{"d":"2025-03-19","o":78.62,"h":80.15,"l":78.3,"c":79.49,"v":1984400},{"d":"2025-03-20","o":77.41,"h":78.52,"l":76.3,"c":77.03,"v":2009500},{"d":"2025-03-21","o":75.76,"h":77.74,"l":75.13,"c":77.56,"v":4483700},{"d":"2025-03-24","o":78.22,"h":79.37,"l":77.22,"c":77.55,"v":1748300},{"d":"2025-03-25","o":77.86,"h":79.93,"l":77.15,"c":77.67,"v":1492400},{"d":"2025-03-26","o":77.68,"h":78.31,"l":74.26,"c":75.72,"v":1313300},{"d":"2025-03-27","o":74.58,"h":75.34,"l":73.12,"c":74.75,"v":1886500},{"d":"2025-03-28","o":74.16,"h":74.96,"l":71.46,"c":72.19,"v":1987800},{"d":"2025-03-31","o":70.51,"h":72.8,"l":69.9,"c":72.02,"v":1898400},{"d":"2025-04-01","o":71.73,"h":72.54,"l":69.95,"c":71.82,"v":2010600},{"d":"2025-04-02","o":70.7,"h":73.64,"l":70.33,"c":72.25,"v":1831600},{"d":"2025-04-03","o":69.23,"h":69.76,"l":66.15,"c":66.5,"v":3725000},{"d":"2025-04-04","o":63.24,"h":64.98,"l":57.53,"c":58.51,"v":6136900},{"d":"2025-04-07","o":56.91,"h":64.3,"l":55.5,"c":58.1,"v":7447600},{"d":"2025-04-08","o":60.12,"h":60.28,"l":49.43,"c":50.76,"v":7919000},{"d":"2025-04-09","o":50.67,"h":62.09,"l":50.24,"c":60.47,"v":9383400},{"d":"2025-04-10","o":57.11,"h":57.5,"l":53.55,"c":54.71,"v":5661900},{"d":"2025-04-11","o":54.55,"h":56.95,"l":52.78,"c":56.67,"v":3362600},{"d":"2025-04-14","o":57.95,"h":59.24,"l":56.07,"c":57.39,"v":2745500},{"d":"2025-04-15","o":56,"h":57.64,"l":53.65,"c":54.01,"v":4050800},{"d":"2025-04-16","o":53.05,"h":54.84,"l":51.46,"c":52.57,"v":4277300},{"d":"2025-04-17","o":53.29,"h":53.87,"l":51.92,"c":52.91,"v":3117400},{"d":"2025-04-21","o":52.5,"h":53.21,"l":50.85,"c":53.02,"v":3122800},{"d":"2025-04-22","o":53.71,"h":56,"l":53.34,"c":54.77,"v":2805000},{"d":"2025-04-23","o":57.37,"h":59.93,"l":55.37,"c":55.64,"v":3699000},{"d":"2025-04-24","o":55.95,"h":58.46,"l":55.95,"c":58.17,"v":2274100},{"d":"2025-04-25","o":57.39,"h":58.25,"l":56.65,"c":57.73,"v":3065800},{"d":"2025-04-28","o":57.88,"h":60.31,"l":57.43,"c":58.55,"v":2699000},{"d":"2025-04-29","o":58.84,"h":59.96,"l":58.66,"c":59.46,"v":2826000},{"d":"2025-04-30","o":57,"h":58.68,"l":56.21,"c":58.55,"v":6029800},{"d":"2025-05-01","o":61.37,"h":63.46,"l":58.38,"c":59.32,"v":5229800},{"d":"2025-05-02","o":60.47,"h":62.06,"l":58.63,"c":60.3,"v":3471800},{"d":"2025-05-05","o":59.59,"h":60.2,"l":57.64,"c":57.94,"v":2589600},{"d":"2025-05-06","o":56.77,"h":58.67,"l":56.77,"c":57.49,"v":2475500},{"d":"2025-05-07","o":58,"h":58,"l":55.64,"c":56.06,"v":2895100},{"d":"2025-05-08","o":57.01,"h":58.75,"l":56.5,"c":57.44,"v":3404200},{"d":"2025-05-09","o":57.71,"h":58.62,"l":57.07,"c":57.93,"v":2163100},{"d":"2025-05-12","o":62.6,"h":63.64,"l":60.8,"c":61.57,"v":3994400},{"d":"2025-05-13","o":61.58,"h":62.35,"l":60.97,"c":61.86,"v":3563900},{"d":"2025-05-14","o":62.49,"h":62.79,"l":60.46,"c":61.08,"v":3093900},{"d":"2025-05-15","o":60.02,"h":60.35,"l":58.57,"c":60.32,"v":3244000},{"d":"2025-05-16","o":59.91,"h":60.78,"l":57.83,"c":60.21,"v":3821700},{"d":"2025-05-19","o":58.48,"h":59.86,"l":57.36,"c":59.24,"v":4076800},{"d":"2025-05-20","o":59.12,"h":60.49,"l":58.63,"c":59.32,"v":2416600},{"d":"2025-05-21","o":58.55,"h":58.97,"l":56.39,"c":56.44,"v":2506000},{"d":"2025-05-22","o":56.47,"h":58.14,"l":55.48,"c":57.94,"v":2905700},{"d":"2025-05-23","o":56.61,"h":57.9,"l":56.31,"c":57.61,"v":2710500},{"d":"2025-05-27","o":58.38,"h":58.89,"l":56.67,"c":58.79,"v":3263800},{"d":"2025-05-28","o":58.6,"h":59.17,"l":57.34,"c":58.05,"v":2430500},{"d":"2025-05-29","o":58.5,"h":59.03,"l":56.75,"c":57.49,"v":2866100},{"d":"2025-05-30","o":56.65,"h":56.69,"l":54.81,"c":55.76,"v":11048700},{"d":"2025-06-02","o":56.4,"h":56.4,"l":54.28,"c":55.09,"v":3667100},{"d":"2025-06-03","o":55.04,"h":57.22,"l":53.7,"c":57.01,"v":2977000},{"d":"2025-06-04","o":57.77,"h":60.16,"l":57.49,"c":59.7,"v":4078200},{"d":"2025-06-05","o":61,"h":62.18,"l":57.83,"c":58.64,"v":3632100},{"d":"2025-06-06","o":60.04,"h":60.77,"l":59.29,"c":59.83,"v":2175800},{"d":"2025-06-09","o":60.61,"h":63.35,"l":60.47,"c":62.3,"v":3391900},{"d":"2025-06-10","o":63.21,"h":64.55,"l":62.72,"c":64.2,"v":3023200},{"d":"2025-06-11","o":65.61,"h":65.75,"l":63.84,"c":65.08,"v":3823600},{"d":"2025-06-12","o":64.02,"h":64.23,"l":62.22,"c":62.48,"v":3002900},{"d":"2025-06-13","o":61.2,"h":62.99,"l":60.28,"c":60.72,"v":2500800},{"d":"2025-06-16","o":62,"h":62.23,"l":60.7,"c":60.96,"v":2333200},{"d":"2025-06-17","o":60.65,"h":60.68,"l":58.8,"c":59.69,"v":2560200},{"d":"2025-06-18","o":59.15,"h":60.52,"l":59.04,"c":59.4,"v":2872900},{"d":"2025-06-20","o":59.49,"h":59.83,"l":56.65,"c":56.66,"v":5545500},{"d":"2025-06-23","o":56.65,"h":57.97,"l":55.9,"c":57.82,"v":3791400},{"d":"2025-06-24","o":58.65,"h":61.23,"l":58.6,"c":60.18,"v":3124700},{"d":"2025-06-25","o":60.16,"h":61.15,"l":58.85,"c":60.38,"v":2724800},{"d":"2025-06-26","o":62.37,"h":65.12,"l":62.09,"c":63.75,"v":4054000},{"d":"2025-06-27","o":65.28,"h":66.67,"l":64.04,"c":64.95,"v":4137300},{"d":"2025-06-30","o":64.81,"h":64.81,"l":62.05,"c":62.67,"v":3077700},{"d":"2025-07-01","o":62.25,"h":64.02,"l":60.64,"c":62.9,"v":3242600},{"d":"2025-07-02","o":65.52,"h":68.93,"l":64.41,"c":67.99,"v":4458000},{"d":"2025-07-03","o":68.61,"h":69.49,"l":66.84,"c":67.21,"v":2322300},{"d":"2025-07-07","o":66.55,"h":67.28,"l":64.24,"c":65.5,"v":2956600},{"d":"2025-07-08","o":66.03,"h":72.17,"l":65.95,"c":70.22,"v":7275300},{"d":"2025-07-09","o":70.28,"h":71.21,"l":68.61,"c":70.79,"v":4021400},{"d":"2025-07-10","o":71.76,"h":76.28,"l":71.5,"c":74.27,"v":5717900},{"d":"2025-07-11","o":70.3,"h":71.93,"l":70.22,"c":70.98,"v":4092000},{"d":"2025-07-14","o":70.79,"h":73.48,"l":70.23,"c":71.87,"v":2711900},{"d":"2025-07-15","o":72.77,"h":72.88,"l":69.89,"c":70.02,"v":4674000},{"d":"2025-07-16","o":70.14,"h":71,"l":69.08,"c":70.41,"v":2880100},{"d":"2025-07-17","o":72.45,"h":76.66,"l":72.24,"c":75.74,"v":7862000},{"d":"2025-07-18","o":77.31,"h":79.62,"l":76.15,"c":77.07,"v":6224400},{"d":"2025-07-21","o":79.85,"h":81.1,"l":76.82,"c":77.15,"v":3690800},{"d":"2025-07-22","o":78.7,"h":83.57,"l":78.5,"c":83.24,"v":6714200},{"d":"2025-07-23","o":81.4,"h":82.18,"l":77.94,"c":78.79,"v":5139000},{"d":"2025-07-24","o":82.51,"h":86.19,"l":81.78,"c":84.18,"v":7765000},{"d":"2025-07-25","o":84.67,"h":84.82,"l":82,"c":83.74,"v":5379500},{"d":"2025-07-28","o":79,"h":80.88,"l":74.19,"c":74.77,"v":10165500},{"d":"2025-07-29","o":73.81,"h":74.44,"l":71,"c":71.6,"v":6543200},{"d":"2025-07-30","o":71.77,"h":71.84,"l":68.44,"c":68.89,"v":4953500},{"d":"2025-07-31","o":70.05,"h":70.08,"l":65.29,"c":67.85,"v":8469100},{"d":"2025-08-01","o":66.81,"h":68.57,"l":64.95,"c":67.9,"v":4282600},{"d":"2025-08-04","o":68.23,"h":69.31,"l":67.9,"c":68.56,"v":3261300},{"d":"2025-08-05","o":69.31,"h":69.45,"l":66.67,"c":68.25,"v":2210100},{"d":"2025-08-06","o":68.77,"h":69.15,"l":66.89,"c":67.3,"v":2106200},{"d":"2025-08-07","o":69.86,"h":73.84,"l":69.81,"c":70.06,"v":5435400},{"d":"2025-08-08","o":72.2,"h":76.89,"l":71.48,"c":75.48,"v":7616700},{"d":"2025-08-11","o":84.77,"h":87.45,"l":79.92,"c":80.76,"v":12471500},{"d":"2025-08-12","o":78.24,"h":80.59,"l":75.44,"c":77.98,"v":5413100},{"d":"2025-08-13","o":81.1,"h":82.2,"l":79.25,"c":81.67,"v":3990400},{"d":"2025-08-14","o":79.99,"h":81.68,"l":79.36,"c":81.43,"v":3495700},{"d":"2025-08-15","o":81.27,"h":82.71,"l":81.1,"c":82.19,"v":2842300},{"d":"2025-08-18","o":81.67,"h":84.79,"l":81.67,"c":83.09,"v":4375900},{"d":"2025-08-19","o":82.3,"h":83,"l":80.31,"c":80.55,"v":3810800},{"d":"2025-08-20","o":77.05,"h":79.49,"l":75.88,"c":78.12,"v":3456400},{"d":"2025-08-21","o":77.38,"h":79.74,"l":76.88,"c":78.94,"v":2887800},{"d":"2025-08-22","o":77.33,"h":82.63,"l":77.15,"c":81.34,"v":2876200},{"d":"2025-08-25","o":80.73,"h":82.29,"l":80.03,"c":81.29,"v":2412000},{"d":"2025-08-26","o":82.07,"h":83.45,"l":81.01,"c":81.53,"v":2495900},{"d":"2025-08-27","o":81.48,"h":87.97,"l":81.4,"c":87.68,"v":5504600},{"d":"2025-08-28","o":86.7,"h":86.98,"l":83.72,"c":84.92,"v":3539500},{"d":"2025-08-29","o":85.63,"h":87.08,"l":84.63,"c":84.92,"v":1738900},{"d":"2025-09-02","o":81.99,"h":82.19,"l":79.14,"c":79.54,"v":4041600},{"d":"2025-09-03","o":79.17,"h":80.85,"l":78.61,"c":80.11,"v":1926000},{"d":"2025-09-04","o":79.53,"h":79.75,"l":78.15,"c":79.27,"v":3900500},{"d":"2025-09-05","o":82.21,"h":84.89,"l":80.86,"c":81.54,"v":4805500},{"d":"2025-09-08","o":82.15,"h":82.66,"l":80.07,"c":82,"v":2332700},{"d":"2025-09-09","o":75.22,"h":76,"l":71.39,"c":72.58,"v":13545200},{"d":"2025-09-10","o":73.29,"h":74.73,"l":72.11,"c":73.32,"v":5511300},{"d":"2025-09-11","o":71.84,"h":76.14,"l":71.25,"c":75.05,"v":3595600},{"d":"2025-09-12","o":74.24,"h":76.34,"l":73.09,"c":75.98,"v":2508600},{"d":"2025-09-15","o":78.09,"h":81.66,"l":77.5,"c":81.04,"v":5011900},{"d":"2025-09-16","o":80.77,"h":82,"l":79.92,"c":80.94,"v":2255700},{"d":"2025-09-17","o":80.89,"h":82.45,"l":78.91,"c":80.16,"v":2616700},{"d":"2025-09-18","o":80.95,"h":81.6,"l":79.33,"c":80.93,"v":2217900},{"d":"2025-09-19","o":82.1,"h":83.93,"l":81.31,"c":81.84,"v":3672600},{"d":"2025-09-22","o":80.44,"h":82.49,"l":79.88,"c":80.38,"v":2537400},{"d":"2025-09-23","o":80.86,"h":83.39,"l":79.59,"c":80.12,"v":2249000},{"d":"2025-09-24","o":83.5,"h":85.61,"l":81.14,"c":81.58,"v":3532700},{"d":"2025-09-25","o":81.71,"h":87.3,"l":80.29,"c":84.83,"v":4456000},{"d":"2025-09-26","o":83.91,"h":89.35,"l":83.4,"c":88.1,"v":4186600},{"d":"2025-09-29","o":90.58,"h":91.31,"l":86.03,"c":86.88,"v":3344100},{"d":"2025-09-30","o":85.5,"h":85.56,"l":79.3,"c":81.08,"v":5385600},{"d":"2025-10-01","o":81.97,"h":85.58,"l":81.97,"c":84.47,"v":3616400},{"d":"2025-10-02","o":85,"h":90.09,"l":84.72,"c":87.61,"v":3121700},{"d":"2025-10-03","o":87.12,"h":89.2,"l":85.85,"c":88.22,"v":2570400},{"d":"2025-10-06","o":89.6,"h":93.73,"l":88.5,"c":92.03,"v":3402600},{"d":"2025-10-07","o":91.9,"h":93.13,"l":89.01,"c":90.53,"v":2238900},{"d":"2025-10-08","o":91.96,"h":92.85,"l":89.69,"c":91.69,"v":2518900},{"d":"2025-10-09","o":95.62,"h":99.86,"l":94.45,"c":96.5,"v":5594900},{"d":"2025-10-10","o":95.4,"h":96.16,"l":89.75,"c":89.86,"v":4302600},{"d":"2025-10-13","o":92.03,"h":99.13,"l":92,"c":96.34,"v":4161000},{"d":"2025-10-14","o":92.65,"h":97.67,"l":91,"c":96.24,"v":3624800},{"d":"2025-10-15","o":98.04,"h":99.49,"l":95.57,"c":98.16,"v":3313200},{"d":"2025-10-16","o":98.54,"h":99.15,"l":94.29,"c":95.29,"v":2606700},{"d":"2025-10-17","o":93.43,"h":96,"l":91.5,"c":92.74,"v":3547300},{"d":"2025-10-20","o":94,"h":97.69,"l":94,"c":96.14,"v":2927100},{"d":"2025-10-21","o":94.5,"h":94.86,"l":90.92,"c":91.34,"v":2486900},{"d":"2025-10-22","o":90.8,"h":91.99,"l":88.76,"c":91.27,"v":1984300},{"d":"2025-10-23","o":94.5,"h":98.06,"l":93.96,"c":97.36,"v":3455700},{"d":"2025-10-24","o":100.17,"h":106.96,"l":99.65,"c":105.64,"v":5109700},{"d":"2025-10-27","o":103.77,"h":105.47,"l":95.69,"c":96.23,"v":4094700},{"d":"2025-10-28","o":97,"h":97.15,"l":94.77,"c":96.68,"v":2509900},{"d":"2025-10-29","o":96.8,"h":101.04,"l":96.45,"c":97.8,"v":2278700},{"d":"2025-10-30","o":99,"h":100.62,"l":96.58,"c":97.89,"v":2366900},{"d":"2025-10-31","o":96.9,"h":99.97,"l":96.5,"c":98.23,"v":4021800},{"d":"2025-11-03","o":97.54,"h":99.4,"l":95.08,"c":96.53,"v":2737500},{"d":"2025-11-04","o":91.71,"h":92.5,"l":88.01,"c":88.45,"v":5264300},{"d":"2025-11-05","o":90.39,"h":92.87,"l":89.1,"c":91.96,"v":3369800},{"d":"2025-11-06","o":94,"h":97.1,"l":91,"c":91.26,"v":3772800},{"d":"2025-11-07","o":90.17,"h":98.42,"l":90.01,"c":97.18,"v":4482800},{"d":"2025-11-10","o":101.42,"h":104.6,"l":100,"c":103.58,"v":3390200},{"d":"2025-11-11","o":102.5,"h":103.89,"l":101.18,"c":103.88,"v":2655400},{"d":"2025-11-12","o":105.41,"h":110.63,"l":104.94,"c":110.32,"v":4399100},{"d":"2025-11-13","o":112.35,"h":119.28,"l":112.02,"c":114.57,"v":7195900},{"d":"2025-11-14","o":108.9,"h":117.35,"l":107.63,"c":115.14,"v":4691600},{"d":"2025-11-17","o":120.01,"h":125.85,"l":117.66,"c":117.7,"v":7466600},{"d":"2025-11-18","o":116.37,"h":122.42,"l":114.91,"c":121.39,"v":4524100},{"d":"2025-11-19","o":123.39,"h":127.07,"l":122.66,"c":125.68,"v":3631700},{"d":"2025-11-20","o":121.08,"h":125.85,"l":115.68,"c":116.42,"v":5683200},{"d":"2025-11-21","o":113.07,"h":119.32,"l":110.58,"c":116.82,"v":4858600},{"d":"2025-11-24","o":114.48,"h":116.76,"l":113.51,"c":115.88,"v":2844300},{"d":"2025-11-25","o":119.71,"h":125.78,"l":117.92,"c":125.26,"v":3548500},{"d":"2025-11-26","o":124.08,"h":127.7,"l":122.13,"c":126.91,"v":3060200},{"d":"2025-11-28","o":127.79,"h":130.56,"l":126.5,"c":129.99,"v":1285300},{"d":"2025-12-01","o":128.47,"h":132.9,"l":128.11,"c":128.33,"v":4017000},{"d":"2025-12-02","o":130.26,"h":130.26,"l":127.14,"c":128.14,"v":2037100},{"d":"2025-12-03","o":124.5,"h":127.05,"l":123.43,"c":126.49,"v":4145000},{"d":"2025-12-04","o":125.32,"h":126.49,"l":117.61,"c":119.14,"v":4241900},{"d":"2025-12-05","o":123.81,"h":129.88,"l":122.7,"c":125.19,"v":5265000},{"d":"2025-12-08","o":128.28,"h":128.39,"l":124.72,"c":127.2,"v":3602800},{"d":"2025-12-09","o":126.94,"h":131.9,"l":126.55,"c":129.29,"v":2362900},{"d":"2025-12-10","o":131,"h":134.37,"l":129.73,"c":133.21,"v":2764400},{"d":"2025-12-11","o":133.18,"h":135.13,"l":132.01,"c":134.59,"v":2291600},{"d":"2025-12-12","o":136.1,"h":136.1,"l":129.89,"c":132.74,"v":2775300},{"d":"2025-12-15","o":132.96,"h":134.35,"l":130.68,"c":132.22,"v":2080600},{"d":"2025-12-16","o":131.92,"h":134.48,"l":130.4,"c":131.07,"v":2349300},{"d":"2025-12-17","o":135.2,"h":138.69,"l":134.43,"c":134.71,"v":3105300},{"d":"2025-12-18","o":135.4,"h":140.78,"l":133.88,"c":140.48,"v":3387600},{"d":"2025-12-19","o":142.51,"h":149.82,"l":142,"c":145.88,"v":6845000},{"d":"2025-12-22","o":146.9,"h":150.72,"l":143.84,"c":145.38,"v":3573600},{"d":"2025-12-23","o":147.98,"h":149.88,"l":146.21,"c":146.7,"v":1736700},{"d":"2025-12-24","o":144,"h":148.51,"l":143.52,"c":148.51,"v":1181700},{"d":"2025-12-26","o":150.28,"h":152.08,"l":147.74,"c":150.01,"v":1442200},{"d":"2025-12-29","o":144.72,"h":146.45,"l":141.25,"c":144.58,"v":2822000},{"d":"2025-12-30","o":145.06,"h":145.42,"l":141.66,"c":142.01,"v":1660200},{"d":"2025-12-31","o":141.27,"h":142.75,"l":140.7,"c":141.44,"v":1742100},{"d":"2026-01-02","o":143.77,"h":144.75,"l":141.43,"c":143.93,"v":2992500},{"d":"2026-01-05","o":146.28,"h":148.67,"l":145.06,"c":146.13,"v":3112900},{"d":"2026-01-06","o":150.85,"h":164.98,"l":150.29,"c":158.15,"v":5627800},{"d":"2026-01-07","o":160,"h":164.8,"l":157.21,"c":161.57,"v":4198800},{"d":"2026-01-08","o":159.3,"h":162.59,"l":155.34,"c":158.31,"v":3332800},{"d":"2026-01-09","o":158.07,"h":162.98,"l":157,"c":161.29,"v":2824400},{"d":"2026-01-12","o":167.94,"h":169.62,"l":164.5,"c":169.33,"v":3422600},{"d":"2026-01-13","o":175,"h":177.67,"l":172.75,"c":176.88,"v":3411500},{"d":"2026-01-14","o":175.38,"h":179.14,"l":171.68,"c":177.55,"v":2538500},{"d":"2026-01-15","o":177.55,"h":179.1,"l":170.8,"c":173.78,"v":3143900},{"d":"2026-01-16","o":166.2,"h":166.48,"l":161.76,"c":163.04,"v":4817600},{"d":"2026-01-20","o":161.4,"h":172.62,"l":160.02,"c":172.54,"v":4535300},{"d":"2026-01-21","o":175.78,"h":181.06,"l":175.78,"c":180.06,"v":4493700},{"d":"2026-01-22","o":179.3,"h":189.18,"l":178.48,"c":188.32,"v":4220400},{"d":"2026-01-23","o":188.68,"h":191.97,"l":185.21,"c":189.51,"v":3022600},{"d":"2026-01-26","o":189.64,"h":192.46,"l":187.32,"c":189.75,"v":3002700},{"d":"2026-01-27","o":188,"h":195.69,"l":187,"c":194.18,"v":2605600},{"d":"2026-01-28","o":195.21,"h":195.22,"l":179.25,"c":184.33,"v":4444800},{"d":"2026-01-29","o":184.06,"h":187.1,"l":177.14,"c":180.7,"v":2694400},{"d":"2026-01-30","o":167.41,"h":173.38,"l":166.01,"c":170.63,"v":6911300},{"d":"2026-02-02","o":168.5,"h":173,"l":164.15,"c":164.93,"v":3666600},{"d":"2026-02-03","o":173.22,"h":174.7,"l":167.85,"c":170.64,"v":2655400},{"d":"2026-02-04","o":171.5,"h":175.57,"l":162.88,"c":168.66,"v":3049000},{"d":"2026-02-05","o":160.06,"h":165.12,"l":156.04,"c":156.48,"v":3638200},{"d":"2026-02-06","o":159.9,"h":163.91,"l":158.48,"c":163.37,"v":2120400},{"d":"2026-02-09","o":162.5,"h":166.3,"l":159.2,"c":165.76,"v":2341600},{"d":"2026-02-10","o":165,"h":168.69,"l":162.76,"c":168.56,"v":2196400},{"d":"2026-02-11","o":172.27,"h":176.66,"l":169.98,"c":175.43,"v":3762600},{"d":"2026-02-12","o":173.01,"h":182.8,"l":157.5,"c":158.93,"v":4254200},{"d":"2026-02-13","o":160.57,"h":167.88,"l":156.72,"c":166.35,"v":2594200},{"d":"2026-02-17","o":166.27,"h":170.99,"l":165.05,"c":168.92,"v":1809400},{"d":"2026-02-18","o":171.8,"h":175.21,"l":170.81,"c":171.22,"v":2196900},{"d":"2026-02-19","o":165.45,"h":169.61,"l":164.2,"c":168.41,"v":1559600},{"d":"2026-02-20","o":166.5,"h":172.2,"l":165.3,"c":168.42,"v":1861000},{"d":"2026-02-23","o":168.42,"h":177.97,"l":168.42,"c":177.52,"v":2323500},{"d":"2026-02-24","o":180.77,"h":188.97,"l":180.77,"c":186.83,"v":2628900},{"d":"2026-02-25","o":202,"h":206,"l":195.29,"c":195.87,"v":4503400},{"d":"2026-02-26","o":191.89,"h":193.34,"l":181.95,"c":184.93,"v":2576400},{"d":"2026-02-27","o":183.54,"h":184.52,"l":177.28,"c":178.67,"v":2405600},{"d":"2026-03-02","o":173.52,"h":181.01,"l":171.73,"c":178.18,"v":1626300},{"d":"2026-03-03","o":165.39,"h":168.2,"l":157.27,"c":164.73,"v":3369500},{"d":"2026-03-04","o":170.3,"h":173,"l":167.81,"c":168.35,"v":2535500},{"d":"2026-03-05","o":165.81,"h":169.21,"l":161.13,"c":163.93,"v":2110100},{"d":"2026-03-06","o":158.62,"h":165.05,"l":158,"c":162.29,"v":2175500},{"d":"2026-03-09","o":158.76,"h":169.81,"l":157.51,"c":169.57,"v":2420700},{"d":"2026-03-10","o":171.46,"h":173.64,"l":166.38,"c":166.54,"v":2028300},{"d":"2026-03-11","o":164.94,"h":170.3,"l":163.54,"c":168,"v":1704600},{"d":"2026-03-12","o":165.78,"h":165.78,"l":159.79,"c":163.89,"v":1479700},{"d":"2026-03-13","o":164.07,"h":166.5,"l":156.34,"c":158.22,"v":1897100},{"d":"2026-03-16","o":162.96,"h":165.78,"l":161.22,"c":162.44,"v":1215200},{"d":"2026-03-17","o":163.67,"h":166.93,"l":163,"c":166.32,"v":1697400},{"d":"2026-03-18","o":164.26,"h":170.06,"l":162.01,"c":165.83,"v":1585800},{"d":"2026-03-19","o":158.57,"h":164.65,"l":155.08,"c":163.26,"v":1873700},{"d":"2026-03-20","o":163.5,"h":164.2,"l":154.69,"c":156.7,"v":2936900},{"d":"2026-03-23","o":159.75,"h":171,"l":159.1,"c":167.56,"v":2899000},{"d":"2026-03-24","o":165.93,"h":177.17,"l":164.53,"c":177.06,"v":2267000},{"d":"2026-03-25","o":179.89,"h":184.25,"l":178.19,"c":181.39,"v":2248300},{"d":"2026-03-26","o":178,"h":182,"l":174.21,"c":174.5,"v":1261400},{"d":"2026-03-27","o":174.68,"h":183.01,"l":174.46,"c":179.45,"v":1572200},{"d":"2026-03-30","o":184.6,"h":186.96,"l":175.77,"c":177.22,"v":2103800},{"d":"2026-03-31","o":177.93,"h":184.78,"l":177.18,"c":179.53,"v":1881613},{"d":"2026-04-01","o":182.72,"h":185.69,"l":176.08,"c":178.47,"v":1736075},{"d":"2026-04-02","o":174.62,"h":183.51,"l":172.96,"c":178.09,"v":972869},{"d":"2026-04-06","o":177,"h":179.6,"l":170.29,"c":173.03,"v":1393708},{"d":"2026-04-07","o":172.94,"h":175.8,"l":171.04,"c":173.53,"v":943110},{"d":"2026-04-08","o":179.44,"h":180.71,"l":174.14,"c":177.44,"v":1337742},{"d":"2026-04-09","o":176.48,"h":181.57,"l":170.85,"c":172.35,"v":1314312},{"d":"2026-04-10","o":173.5,"h":178.79,"l":172.57,"c":173.64,"v":1207954},{"d":"2026-04-13","o":175.25,"h":189.35,"l":175.25,"c":185.43,"v":2945279},{"d":"2026-04-14","o":190,"h":190.98,"l":184.76,"c":189.86,"v":1804574},{"d":"2026-04-15","o":189.85,"h":189.85,"l":183.89,"c":185.38,"v":1288024},{"d":"2026-04-16","o":191,"h":215.69,"l":189.36,"c":215.62,"v":5144034},{"d":"2026-04-17","o":207.56,"h":208,"l":195.33,"c":197.75,"v":4142201},{"d":"2026-04-20","o":196,"h":199.46,"l":193.5,"c":194.83,"v":2213835},{"d":"2026-04-21","o":195.12,"h":199.48,"l":193.7,"c":198.42,"v":1482081},{"d":"2026-04-22","o":200,"h":201.67,"l":188.54,"c":194.22,"v":1796931},{"d":"2026-04-23","o":193.45,"h":196.32,"l":188.01,"c":193.14,"v":1545609},{"d":"2026-04-24","o":191,"h":192.24,"l":184.51,"c":188.33,"v":1837254},{"d":"2026-04-27","o":190,"h":200.32,"l":184.65,"c":199.53,"v":2183026},{"d":"2026-04-28","o":194.66,"h":195.51,"l":184.79,"c":186.9,"v":1833460},{"d":"2026-04-29","o":191.98,"h":191.96,"l":186.76,"c":190.88,"v":1450888},{"d":"2026-04-30","o":194.46,"h":197.88,"l":190.2,"c":196.7,"v":1442497},{"d":"2026-05-01","o":197.96,"h":197.96,"l":189.5,"c":193.88,"v":1141272},{"d":"2026-05-04","o":196.13,"h":198.85,"l":187.33,"c":190.69,"v":1187456},{"d":"2026-05-05","o":195,"h":197.36,"l":193.5,"c":194.82,"v":1264650},{"d":"2026-05-06","o":201.06,"h":200.3,"l":192.1,"c":192.61,"v":2180288},{"d":"2026-05-07","o":207.01,"h":221,"l":198.18,"c":198.35,"v":4283580},{"d":"2026-05-08","o":201.33,"h":209.54,"l":194.31,"c":203.52,"v":3123797},{"d":"2026-05-11","o":210.2,"h":219.07,"l":209.8,"c":209.99,"v":2806423},{"d":"2026-05-12","o":205.94,"h":208.95,"l":201.65,"c":205.52,"v":1794133},{"d":"2026-05-13","o":205.99,"h":208.76,"l":196.47,"c":200.94,"v":1861766},{"d":"2026-05-14","o":198,"h":197.9,"l":188.3,"c":191.1,"v":2162475},{"d":"2026-05-15","o":185.06,"h":185.01,"l":179.57,"c":180.38,"v":2576422},{"d":"2026-05-18","o":181.31,"h":182.28,"l":174.02,"c":175.74,"v":1924642},{"d":"2026-05-19","o":172.51,"h":173.38,"l":165.67,"c":169,"v":1823985}]