[{"d":"1993-03-19","o":11.75,"h":12.75,"l":11.75,"c":12.25,"v":1462900},{"d":"1993-03-22","o":12.5,"h":12.75,"l":12,"c":12,"v":297900},{"d":"1993-03-23","o":12.38,"h":12.75,"l":12.25,"c":12.25,"v":241600},{"d":"1993-03-24","o":12.25,"h":12.75,"l":12,"c":12.25,"v":146400},{"d":"1993-03-25","o":12.75,"h":12.75,"l":12,"c":12,"v":100100},{"d":"1993-03-26","o":12,"h":12.5,"l":12,"c":12.25,"v":41700},{"d":"1993-03-29","o":12,"h":12.5,"l":12,"c":12,"v":45400},{"d":"1993-03-30","o":12.5,"h":12.5,"l":11.88,"c":11.88,"v":41700},{"d":"1993-03-31","o":11.75,"h":12.25,"l":11.75,"c":11.75,"v":40300},{"d":"1993-04-01","o":12,"h":12.12,"l":11.75,"c":11.75,"v":16700},{"d":"1993-04-02","o":11.75,"h":12.25,"l":11.75,"c":11.75,"v":79900},{"d":"1993-04-05","o":12.25,"h":12.25,"l":11.75,"c":11.88,"v":94600},{"d":"1993-04-06","o":11.75,"h":11.88,"l":11.62,"c":11.62,"v":22300},{"d":"1993-04-07","o":11.62,"h":12.12,"l":11.62,"c":11.75,"v":25900},{"d":"1993-04-08","o":12,"h":12.12,"l":11.38,"c":12.12,"v":12100},{"d":"1993-04-12","o":11.75,"h":12.25,"l":11.75,"c":12.25,"v":15000},{"d":"1993-04-13","o":12,"h":12.25,"l":11.75,"c":11.88,"v":41400},{"d":"1993-04-14","o":11.75,"h":12.25,"l":11.75,"c":11.75,"v":10700},{"d":"1993-04-15","o":11.75,"h":12.75,"l":11.75,"c":12.75,"v":63100},{"d":"1993-04-16","o":12.75,"h":12.75,"l":12.25,"c":12.25,"v":9500},{"d":"1993-04-19","o":12.25,"h":12.75,"l":12.25,"c":12.75,"v":6800},{"d":"1993-04-20","o":12.25,"h":13,"l":12,"c":12,"v":32800},{"d":"1993-04-21","o":12.5,"h":12.75,"l":12.25,"c":12.5,"v":23900},{"d":"1993-04-22","o":12.5,"h":13.75,"l":12.5,"c":13,"v":32800},{"d":"1993-04-23","o":13,"h":13.75,"l":13,"c":13,"v":23900},{"d":"1993-04-26","o":13,"h":13,"l":12.75,"c":12.75,"v":3000},{"d":"1993-04-27","o":12.75,"h":13.5,"l":12.75,"c":12.75,"v":29300},{"d":"1993-04-28","o":12.5,"h":13.25,"l":12.5,"c":13.25,"v":3600},{"d":"1993-04-29","o":12.75,"h":13,"l":12.75,"c":12.75,"v":19000},{"d":"1993-04-30","o":12.88,"h":13.25,"l":12.75,"c":13.25,"v":2000},{"d":"1993-05-03","o":13.25,"h":13.25,"l":12.75,"c":12.75,"v":7800},{"d":"1993-05-04","o":13.25,"h":13.25,"l":12.75,"c":13,"v":33800},{"d":"1993-05-05","o":12.75,"h":13.25,"l":12.75,"c":13.25,"v":8400},{"d":"1993-05-06","o":13.25,"h":13.25,"l":13,"c":13,"v":2200},{"d":"1993-05-07","o":12.75,"h":13.25,"l":12.75,"c":12.75,"v":96700},{"d":"1993-05-10","o":13.25,"h":14,"l":12.75,"c":13.75,"v":16100},{"d":"1993-05-11","o":14,"h":14.25,"l":13.5,"c":13.5,"v":42600},{"d":"1993-05-12","o":14.25,"h":14.25,"l":13.5,"c":13.75,"v":14200},{"d":"1993-05-13","o":14.25,"h":14.25,"l":13.5,"c":13.75,"v":54300},{"d":"1993-05-14","o":13.88,"h":14,"l":13.75,"c":14,"v":3900},{"d":"1993-05-17","o":14,"h":14,"l":13.25,"c":13.75,"v":12200},{"d":"1993-05-18","o":14,"h":14,"l":13.25,"c":13.25,"v":81600},{"d":"1993-05-19","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":2100},{"d":"1993-05-20","o":13.5,"h":14,"l":13.5,"c":14,"v":11600},{"d":"1993-05-21","o":13.75,"h":14,"l":13.5,"c":13.5,"v":15800},{"d":"1993-05-24","o":13.5,"h":13.75,"l":13.5,"c":13.5,"v":12400},{"d":"1993-05-25","o":13.5,"h":14,"l":13.5,"c":13.88,"v":10500},{"d":"1993-05-26","o":14,"h":14,"l":13.25,"c":13.25,"v":17000},{"d":"1993-05-27","o":13.25,"h":13.88,"l":13.25,"c":13.88,"v":30200},{"d":"1993-05-28","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":600},{"d":"1993-06-01","o":13.25,"h":13.75,"l":13.25,"c":13.5,"v":9200},{"d":"1993-06-02","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":4600},{"d":"1993-06-03","o":13,"h":13.75,"l":13,"c":13,"v":22500},{"d":"1993-06-04","o":13,"h":13.5,"l":13,"c":13.5,"v":5800},{"d":"1993-06-07","o":13.75,"h":13.75,"l":13.25,"c":13.75,"v":20800},{"d":"1993-06-08","o":13.62,"h":13.62,"l":13.25,"c":13.5,"v":51000},{"d":"1993-06-09","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":400},{"d":"1993-06-10","o":13.25,"h":13.75,"l":13.25,"c":13.5,"v":18100},{"d":"1993-06-11","o":13.75,"h":13.75,"l":13.5,"c":13.5,"v":29900},{"d":"1993-06-14","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":5400},{"d":"1993-06-15","o":13.5,"h":13.75,"l":13.25,"c":13.75,"v":17300},{"d":"1993-06-16","o":13.25,"h":13.75,"l":13.25,"c":13.75,"v":600},{"d":"1993-06-17","o":13.75,"h":13.75,"l":13.62,"c":13.75,"v":24200},{"d":"1993-06-18","o":14,"h":14,"l":14,"c":14,"v":500},{"d":"1993-06-21","o":13.75,"h":14.25,"l":13.75,"c":13.75,"v":56200},{"d":"1993-06-22","o":14.25,"h":15.25,"l":14.25,"c":14.5,"v":21600},{"d":"1993-06-23","o":14.25,"h":15,"l":14.25,"c":15,"v":2200},{"d":"1993-06-24","o":15,"h":15,"l":14.25,"c":14.62,"v":9300},{"d":"1993-06-25","o":15,"h":15,"l":14.25,"c":14.25,"v":900},{"d":"1993-06-28","o":14.25,"h":15,"l":14.25,"c":15,"v":9200},{"d":"1993-06-29","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":1400},{"d":"1993-06-30","o":15,"h":15,"l":15,"c":15,"v":1900},{"d":"1993-07-01","o":14.5,"h":15.25,"l":14.5,"c":15.25,"v":16100},{"d":"1993-07-02","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":400},{"d":"1993-07-06","o":15.25,"h":15.25,"l":14.5,"c":14.5,"v":700},{"d":"1993-07-07","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":1500},{"d":"1993-07-08","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":1700},{"d":"1993-07-09","o":14.5,"h":15.25,"l":14.5,"c":15.25,"v":600},{"d":"1993-07-12","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"1993-07-13","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"1993-07-14","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":2300},{"d":"1993-07-15","o":14.5,"h":15.25,"l":14.5,"c":15.25,"v":1700},{"d":"1993-07-16","o":14.5,"h":15.25,"l":14.5,"c":15.25,"v":1200},{"d":"1993-07-19","o":15,"h":16,"l":15,"c":15.5,"v":18800},{"d":"1993-07-20","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1993-07-21","o":15.25,"h":16,"l":15.25,"c":15.25,"v":15800},{"d":"1993-07-22","o":15.5,"h":16.25,"l":15.25,"c":15.25,"v":17400},{"d":"1993-07-23","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":400},{"d":"1993-07-26","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":300},{"d":"1993-07-27","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"1993-07-28","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":1000},{"d":"1993-07-29","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":100},{"d":"1993-07-30","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":900},{"d":"1993-08-02","o":15.25,"h":16,"l":15.25,"c":15.25,"v":3400},{"d":"1993-08-03","o":15.25,"h":15.5,"l":15,"c":15,"v":11300},{"d":"1993-08-04","o":15,"h":15.25,"l":14.5,"c":15,"v":5300},{"d":"1993-08-05","o":15.25,"h":15.25,"l":14.5,"c":14.5,"v":6200},{"d":"1993-08-06","o":15.25,"h":15.5,"l":14.5,"c":14.5,"v":9200},{"d":"1993-08-09","o":14.62,"h":15.5,"l":14.62,"c":15.5,"v":2400},{"d":"1993-08-10","o":15.5,"h":15.5,"l":14.5,"c":14.62,"v":3600},{"d":"1993-08-11","o":14.75,"h":15.5,"l":14.75,"c":15.12,"v":4200},{"d":"1993-08-12","o":14.75,"h":15.5,"l":14.75,"c":15.5,"v":1800},{"d":"1993-08-13","o":14.75,"h":15.5,"l":14.75,"c":15.5,"v":800},{"d":"1993-08-16","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":300},{"d":"1993-08-17","o":14.75,"h":15.5,"l":14.75,"c":14.88,"v":2000},{"d":"1993-08-18","o":15.5,"h":15.5,"l":15,"c":15,"v":3900},{"d":"1993-08-19","o":15.5,"h":15.5,"l":15,"c":15.5,"v":800},{"d":"1993-08-20","o":15.25,"h":15.5,"l":15.25,"c":15.25,"v":31700},{"d":"1993-08-23","o":14.88,"h":15,"l":13.75,"c":14,"v":199800},{"d":"1993-08-24","o":14.5,"h":14.5,"l":14,"c":14.38,"v":3500},{"d":"1993-08-25","o":13.88,"h":14.25,"l":13,"c":13,"v":69700},{"d":"1993-08-26","o":13.25,"h":13.25,"l":12.25,"c":12.62,"v":96000},{"d":"1993-08-27","o":12.25,"h":13,"l":12.25,"c":13,"v":26400},{"d":"1993-08-30","o":13,"h":13.25,"l":13,"c":13.25,"v":6100},{"d":"1993-08-31","o":13.5,"h":13.75,"l":13.38,"c":13.5,"v":23400},{"d":"1993-09-01","o":13.75,"h":14.25,"l":13.75,"c":14.25,"v":3000},{"d":"1993-09-02","o":14.5,"h":14.5,"l":14.38,"c":14.5,"v":12700},{"d":"1993-09-03","o":14.25,"h":15,"l":14.25,"c":14.75,"v":28100},{"d":"1993-09-07","o":14,"h":14.5,"l":14,"c":14,"v":22100},{"d":"1993-09-08","o":13.75,"h":13.75,"l":13,"c":13.5,"v":13500},{"d":"1993-09-09","o":13.38,"h":13.5,"l":13.38,"c":13.5,"v":9000},{"d":"1993-09-10","o":13.75,"h":13.75,"l":13,"c":13.75,"v":4500},{"d":"1993-09-13","o":13,"h":13.5,"l":12.75,"c":13.38,"v":31900},{"d":"1993-09-14","o":13,"h":13.25,"l":13,"c":13.25,"v":34900},{"d":"1993-09-15","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"1993-09-16","o":13.5,"h":13.75,"l":13.5,"c":13.75,"v":7400},{"d":"1993-09-17","o":13.75,"h":13.75,"l":13.25,"c":13.75,"v":1900},{"d":"1993-09-20","o":13,"h":13.75,"l":13,"c":13,"v":10300},{"d":"1993-09-21","o":12.88,"h":13.5,"l":12.88,"c":13.5,"v":5800},{"d":"1993-09-22","o":13.5,"h":13.5,"l":12.75,"c":13,"v":17500},{"d":"1993-09-23","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":300},{"d":"1993-09-24","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":400},{"d":"1993-09-27","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":500},{"d":"1993-09-28","o":13.12,"h":13.12,"l":12.75,"c":13,"v":9800},{"d":"1993-09-29","o":12.75,"h":13.5,"l":12.75,"c":13.5,"v":3800},{"d":"1993-09-30","o":13.5,"h":13.75,"l":13,"c":13.75,"v":6600},{"d":"1993-10-01","o":13.75,"h":14,"l":13.25,"c":13.5,"v":12900},{"d":"1993-10-04","o":14,"h":14,"l":13.5,"c":14,"v":37100},{"d":"1993-10-05","o":13.5,"h":13.5,"l":12.75,"c":13,"v":14500},{"d":"1993-10-06","o":13,"h":13,"l":12.5,"c":12.5,"v":16700},{"d":"1993-10-07","o":11.5,"h":12.75,"l":11.5,"c":12.75,"v":41200},{"d":"1993-10-08","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":100},{"d":"1993-10-11","o":12,"h":12.75,"l":12,"c":12.75,"v":1100},{"d":"1993-10-12","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"1993-10-13","o":12.75,"h":13.25,"l":12.75,"c":13,"v":15100},{"d":"1993-10-14","o":13,"h":13.5,"l":13,"c":13,"v":7500},{"d":"1993-10-15","o":13.25,"h":13.25,"l":12.75,"c":13.12,"v":3500},{"d":"1993-10-18","o":12.75,"h":13.25,"l":12.5,"c":13,"v":25200},{"d":"1993-10-19","o":13.25,"h":13.25,"l":12.5,"c":12.5,"v":800},{"d":"1993-10-20","o":13.25,"h":13.25,"l":12.25,"c":12.25,"v":28400},{"d":"1993-10-21","o":12.75,"h":12.75,"l":12.38,"c":12.75,"v":1000},{"d":"1993-10-22","o":12.75,"h":12.75,"l":12.38,"c":12.38,"v":29900},{"d":"1993-10-25","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":200},{"d":"1993-10-26","o":12,"h":12.5,"l":12,"c":12,"v":10400},{"d":"1993-10-27","o":12.25,"h":12.25,"l":11.75,"c":11.75,"v":700},{"d":"1993-10-28","o":11.75,"h":12.5,"l":11.75,"c":12.25,"v":8800},{"d":"1993-10-29","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":4200},{"d":"1993-11-01","o":12.5,"h":12.5,"l":12,"c":12.5,"v":2600},{"d":"1993-11-02","o":12,"h":12.75,"l":12,"c":12.5,"v":6500},{"d":"1993-11-03","o":12.25,"h":13.5,"l":12.25,"c":13.5,"v":17600},{"d":"1993-11-04","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":3700},{"d":"1993-11-05","o":12.75,"h":13.5,"l":12.75,"c":13.5,"v":900},{"d":"1993-11-08","o":13.5,"h":13.5,"l":13,"c":13.25,"v":3200},{"d":"1993-11-09","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":1500},{"d":"1993-11-10","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":200},{"d":"1993-11-11","o":13.75,"h":14.5,"l":13.5,"c":14.5,"v":27700},{"d":"1993-11-12","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":100},{"d":"1993-11-15","o":14,"h":14.25,"l":14,"c":14.25,"v":2100},{"d":"1993-11-16","o":14,"h":14.75,"l":14,"c":14.75,"v":800},{"d":"1993-11-17","o":14,"h":14,"l":14,"c":14,"v":800},{"d":"1993-11-18","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":4700},{"d":"1993-11-19","o":14.5,"h":15.5,"l":14.5,"c":15.25,"v":14900},{"d":"1993-11-22","o":15.5,"h":15.5,"l":14.75,"c":14.75,"v":15900},{"d":"1993-11-23","o":15,"h":15,"l":14.75,"c":15,"v":11600},{"d":"1993-11-24","o":14.5,"h":14.75,"l":14.25,"c":14.25,"v":10000},{"d":"1993-11-26","o":14.25,"h":14.5,"l":14.25,"c":14.5,"v":3700},{"d":"1993-11-29","o":14.25,"h":14.25,"l":13.75,"c":13.75,"v":1200},{"d":"1993-11-30","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":2300},{"d":"1993-12-01","o":13.75,"h":14.25,"l":13.75,"c":14.25,"v":1100},{"d":"1993-12-02","o":13.75,"h":14.25,"l":13.75,"c":13.75,"v":2200},{"d":"1993-12-03","o":14.25,"h":14.62,"l":14,"c":14.5,"v":8900},{"d":"1993-12-06","o":14,"h":15.25,"l":14,"c":15,"v":14200},{"d":"1993-12-07","o":15,"h":15.5,"l":14.75,"c":15,"v":30600},{"d":"1993-12-08","o":15,"h":15,"l":15,"c":15,"v":300},{"d":"1993-12-09","o":15.5,"h":15.5,"l":14.75,"c":14.75,"v":11700},{"d":"1993-12-10","o":14.75,"h":15.25,"l":14.5,"c":15,"v":35100},{"d":"1993-12-13","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":6500},{"d":"1993-12-14","o":15.12,"h":15.25,"l":15.12,"c":15.12,"v":12500},{"d":"1993-12-15","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":200},{"d":"1993-12-16","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":100},{"d":"1993-12-17","o":14.75,"h":15.12,"l":14.75,"c":15.12,"v":3000},{"d":"1993-12-20","o":14.75,"h":15.5,"l":14.75,"c":15.5,"v":1200},{"d":"1993-12-21","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":100},{"d":"1993-12-22","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":6000},{"d":"1993-12-23","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":400},{"d":"1993-12-27","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":100},{"d":"1993-12-28","o":15.5,"h":15.5,"l":14.75,"c":14.75,"v":500},{"d":"1993-12-29","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"1993-12-30","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":100},{"d":"1993-12-31","o":15,"h":15.75,"l":15,"c":15.75,"v":9700},{"d":"1994-01-03","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":1000},{"d":"1994-01-04","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":8400},{"d":"1994-01-05","o":15.5,"h":15.75,"l":15.5,"c":15.5,"v":3200},{"d":"1994-01-06","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":7900},{"d":"1994-01-07","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":100},{"d":"1994-01-10","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":200},{"d":"1994-01-11","o":15.5,"h":15.75,"l":15.5,"c":15.62,"v":5900},{"d":"1994-01-12","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":4500},{"d":"1994-01-13","o":15.75,"h":15.75,"l":15.25,"c":15.75,"v":800},{"d":"1994-01-14","o":15.75,"h":15.75,"l":15.25,"c":15.62,"v":1400},{"d":"1994-01-17","o":15.75,"h":16,"l":15.25,"c":15.25,"v":5800},{"d":"1994-01-18","o":16,"h":16,"l":16,"c":16,"v":100},{"d":"1994-01-19","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1994-01-20","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":1200},{"d":"1994-01-21","o":15.88,"h":15.88,"l":15,"c":15,"v":7500},{"d":"1994-01-24","o":15.75,"h":15.75,"l":15.12,"c":15.12,"v":3000},{"d":"1994-01-25","o":14.75,"h":15.38,"l":14.75,"c":14.75,"v":1500},{"d":"1994-01-26","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":1200},{"d":"1994-01-27","o":15.12,"h":15.38,"l":15.12,"c":15.38,"v":8000},{"d":"1994-01-28","o":15,"h":15.75,"l":15,"c":15,"v":800},{"d":"1994-01-31","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":6300},{"d":"1994-02-01","o":15.75,"h":16.25,"l":15.5,"c":15.75,"v":11100},{"d":"1994-02-02","o":16,"h":16,"l":15.75,"c":15.88,"v":11100},{"d":"1994-02-03","o":16.25,"h":16.25,"l":16,"c":16,"v":13600},{"d":"1994-02-04","o":16.25,"h":16.25,"l":15.75,"c":15.75,"v":30000},{"d":"1994-02-07","o":15.75,"h":16,"l":15.75,"c":16,"v":11700},{"d":"1994-02-08","o":16,"h":16,"l":15.75,"c":16,"v":1700},{"d":"1994-02-09","o":15.75,"h":16.25,"l":15.75,"c":16.25,"v":1700},{"d":"1994-02-10","o":16.25,"h":16.5,"l":16.25,"c":16.5,"v":4300},{"d":"1994-02-11","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":1800},{"d":"1994-02-14","o":16.5,"h":16.5,"l":16,"c":16.12,"v":20800},{"d":"1994-02-15","o":16.5,"h":16.5,"l":16,"c":16.5,"v":3500},{"d":"1994-02-16","o":16,"h":17.75,"l":16,"c":17.25,"v":18400},{"d":"1994-02-17","o":18,"h":19.75,"l":18,"c":19.75,"v":35000},{"d":"1994-02-18","o":19,"h":19.75,"l":18.75,"c":19.75,"v":33600},{"d":"1994-02-22","o":19,"h":19,"l":18,"c":18.75,"v":9500},{"d":"1994-02-23","o":19,"h":19,"l":18.5,"c":19,"v":1300},{"d":"1994-02-24","o":18.5,"h":19,"l":18,"c":18.12,"v":4100},{"d":"1994-02-25","o":18,"h":18,"l":18,"c":18,"v":1300},{"d":"1994-02-28","o":18.75,"h":18.75,"l":18,"c":18.75,"v":6400},{"d":"1994-03-01","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":1400},{"d":"1994-03-02","o":18,"h":18.5,"l":18,"c":18.5,"v":100900},{"d":"1994-03-03","o":18.5,"h":18.5,"l":18,"c":18,"v":500},{"d":"1994-03-04","o":18,"h":18.5,"l":18,"c":18.5,"v":5900},{"d":"1994-03-07","o":18.5,"h":18.5,"l":18,"c":18,"v":6400},{"d":"1994-03-08","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1994-03-09","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1994-03-10","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":100},{"d":"1994-03-11","o":18,"h":18,"l":18,"c":18,"v":200},{"d":"1994-03-14","o":18.5,"h":18.5,"l":18.25,"c":18.25,"v":2400},{"d":"1994-03-15","o":18,"h":18.25,"l":18,"c":18.25,"v":2800},{"d":"1994-03-16","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":900},{"d":"1994-03-17","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"1994-03-18","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"1994-03-21","o":18.5,"h":19,"l":18,"c":18.88,"v":8400},{"d":"1994-03-22","o":19,"h":19,"l":18.12,"c":18.12,"v":5900},{"d":"1994-03-23","o":19,"h":19,"l":19,"c":19,"v":900},{"d":"1994-03-24","o":19,"h":19,"l":19,"c":19,"v":200},{"d":"1994-03-25","o":18,"h":18.25,"l":17.75,"c":17.75,"v":44100},{"d":"1994-03-28","o":17.75,"h":18,"l":17.75,"c":18,"v":1200},{"d":"1994-03-29","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":1200},{"d":"1994-03-30","o":17.75,"h":17.75,"l":17.25,"c":17.62,"v":2500},{"d":"1994-03-31","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":500},{"d":"1994-04-04","o":17,"h":17.75,"l":17,"c":17.25,"v":3100},{"d":"1994-04-05","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":400},{"d":"1994-04-06","o":17,"h":17.25,"l":17,"c":17.25,"v":7000},{"d":"1994-04-07","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"1994-04-08","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":300},{"d":"1994-04-11","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1994-04-12","o":17,"h":17,"l":17,"c":17,"v":300},{"d":"1994-04-13","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1994-04-14","o":17.38,"h":17.5,"l":17.25,"c":17.25,"v":19500},{"d":"1994-04-15","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"1994-04-18","o":17,"h":17,"l":17,"c":17,"v":2300},{"d":"1994-04-19","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":2000},{"d":"1994-04-20","o":17.25,"h":17.5,"l":16.25,"c":16.62,"v":55100},{"d":"1994-04-21","o":16,"h":16,"l":16,"c":16,"v":300},{"d":"1994-04-22","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1994-04-25","o":16,"h":16.75,"l":16,"c":16.75,"v":2800},{"d":"1994-04-26","o":16,"h":16.25,"l":13.75,"c":15.38,"v":46500},{"d":"1994-04-28","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":2700},{"d":"1994-04-29","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":300},{"d":"1994-05-02","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":13600},{"d":"1994-05-03","o":15.75,"h":16.88,"l":15.75,"c":16.62,"v":22700},{"d":"1994-05-04","o":17,"h":17,"l":16.25,"c":16.25,"v":1100},{"d":"1994-05-05","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":2700},{"d":"1994-05-06","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"1994-05-09","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"1994-05-10","o":16.25,"h":16.25,"l":16,"c":16,"v":4000},{"d":"1994-05-11","o":16.75,"h":17,"l":16.5,"c":17,"v":12900},{"d":"1994-05-12","o":17,"h":17,"l":16.5,"c":17,"v":28700},{"d":"1994-05-13","o":17,"h":17,"l":16.88,"c":17,"v":40000},{"d":"1994-05-16","o":17,"h":17,"l":16.75,"c":17,"v":11000},{"d":"1994-05-17","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1994-05-18","o":16.75,"h":17.25,"l":16.75,"c":17.25,"v":1500},{"d":"1994-05-19","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"1994-05-20","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":100},{"d":"1994-05-23","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"1994-05-24","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"1994-05-25","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":200},{"d":"1994-05-26","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":500},{"d":"1994-05-27","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":2300},{"d":"1994-05-31","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":3000},{"d":"1994-06-01","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":0},{"d":"1994-06-02","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":0},{"d":"1994-06-03","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":0},{"d":"1994-06-06","o":16.75,"h":16.88,"l":16.75,"c":16.88,"v":10900},{"d":"1994-06-07","o":16.25,"h":16.75,"l":16.25,"c":16.62,"v":8800},{"d":"1994-06-08","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":12200},{"d":"1994-06-09","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":100},{"d":"1994-06-10","o":17,"h":17,"l":16.25,"c":16.25,"v":600},{"d":"1994-06-13","o":16.62,"h":16.62,"l":16,"c":16.62,"v":7500},{"d":"1994-06-14","o":16.62,"h":16.62,"l":16.62,"c":16.62,"v":0},{"d":"1994-06-15","o":16.62,"h":16.75,"l":16.5,"c":16.5,"v":13000},{"d":"1994-06-16","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1994-06-17","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1994-06-20","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1994-06-21","o":15.88,"h":16.25,"l":15.88,"c":16.12,"v":9500},{"d":"1994-06-22","o":15.88,"h":16,"l":15.88,"c":16,"v":10000},{"d":"1994-06-23","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":1100},{"d":"1994-06-24","o":16,"h":16,"l":16,"c":16,"v":900},{"d":"1994-06-27","o":15.75,"h":16,"l":15.75,"c":16,"v":2200},{"d":"1994-06-28","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":200},{"d":"1994-06-29","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":1000},{"d":"1994-06-30","o":16.25,"h":16.5,"l":16.12,"c":16.5,"v":10200},{"d":"1994-07-01","o":16.5,"h":16.5,"l":16,"c":16.25,"v":12000},{"d":"1994-07-05","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"1994-07-06","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":100},{"d":"1994-07-07","o":16,"h":16,"l":15.75,"c":16,"v":65600},{"d":"1994-07-08","o":16,"h":17,"l":15.88,"c":16.12,"v":26700},{"d":"1994-07-11","o":16.25,"h":16.25,"l":16,"c":16,"v":121200},{"d":"1994-07-12","o":16.5,"h":16.5,"l":16.12,"c":16.38,"v":20500},{"d":"1994-07-13","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":200},{"d":"1994-07-14","o":16.25,"h":16.25,"l":14.25,"c":14.25,"v":49800},{"d":"1994-07-15","o":14.25,"h":14.25,"l":12.75,"c":12.88,"v":97000},{"d":"1994-07-18","o":12.75,"h":13.75,"l":12.75,"c":13.62,"v":13200},{"d":"1994-07-19","o":13.25,"h":13.75,"l":13,"c":13.5,"v":9400},{"d":"1994-07-20","o":12.75,"h":13.25,"l":12.25,"c":12.25,"v":14000},{"d":"1994-07-21","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":1000},{"d":"1994-07-22","o":13.25,"h":13.25,"l":12.25,"c":12.25,"v":2400},{"d":"1994-07-25","o":13,"h":13,"l":12.5,"c":12.88,"v":45300},{"d":"1994-07-26","o":13,"h":13,"l":12,"c":12,"v":3100},{"d":"1994-07-27","o":13,"h":13,"l":13,"c":13,"v":1400},{"d":"1994-07-28","o":13,"h":13,"l":13,"c":13,"v":200},{"d":"1994-07-29","o":12.75,"h":14,"l":12.75,"c":14,"v":28500},{"d":"1994-08-01","o":14,"h":14,"l":14,"c":14,"v":8300},{"d":"1994-08-02","o":14,"h":15.5,"l":14,"c":15.25,"v":24800},{"d":"1994-08-03","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":1000},{"d":"1994-08-04","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"1994-08-05","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":200},{"d":"1994-08-08","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"1994-08-09","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":200},{"d":"1994-08-10","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":2000},{"d":"1994-08-11","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":1000},{"d":"1994-08-12","o":14,"h":14,"l":14,"c":14,"v":200},{"d":"1994-08-15","o":14,"h":14,"l":14,"c":14,"v":700},{"d":"1994-08-16","o":14.75,"h":14.75,"l":14,"c":14,"v":900},{"d":"1994-08-17","o":14,"h":14,"l":14,"c":14,"v":5600},{"d":"1994-08-18","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"1994-08-19","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"1994-08-22","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":700},{"d":"1994-08-23","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"1994-08-24","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"1994-08-25","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":100},{"d":"1994-08-26","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-08-29","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-08-30","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":5000},{"d":"1994-08-31","o":14.12,"h":14.5,"l":14,"c":14.5,"v":3900},{"d":"1994-09-01","o":14,"h":14.5,"l":14,"c":14.5,"v":3200},{"d":"1994-09-02","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":2100},{"d":"1994-09-06","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"1994-09-07","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":100},{"d":"1994-09-08","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":6000},{"d":"1994-09-09","o":13.75,"h":13.88,"l":13.75,"c":13.88,"v":10000},{"d":"1994-09-12","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":0},{"d":"1994-09-13","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":400},{"d":"1994-09-14","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":600},{"d":"1994-09-15","o":14.12,"h":14.12,"l":13.75,"c":13.75,"v":3700},{"d":"1994-09-16","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":400},{"d":"1994-09-19","o":13.75,"h":14.25,"l":13.75,"c":14.25,"v":600},{"d":"1994-09-20","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"1994-09-21","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"1994-09-22","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"1994-09-23","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":1500},{"d":"1994-09-26","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":400},{"d":"1994-09-27","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":100},{"d":"1994-09-28","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-29","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-30","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-10-03","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":100},{"d":"1994-10-04","o":14,"h":14,"l":14,"c":14,"v":700},{"d":"1994-10-05","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"1994-10-06","o":14.5,"h":14.5,"l":14.12,"c":14.12,"v":1900},{"d":"1994-10-07","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":800},{"d":"1994-10-10","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":200},{"d":"1994-10-11","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-10-12","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":500},{"d":"1994-10-13","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-10-14","o":13.75,"h":14.25,"l":13.75,"c":14.25,"v":2300},{"d":"1994-10-17","o":14.38,"h":14.38,"l":13.75,"c":13.75,"v":2800},{"d":"1994-10-18","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-10-19","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":100},{"d":"1994-10-20","o":14.12,"h":14.12,"l":13.75,"c":13.75,"v":600},{"d":"1994-10-21","o":14.75,"h":15.5,"l":14.25,"c":15.25,"v":12500},{"d":"1994-10-24","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":1000},{"d":"1994-10-25","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":100},{"d":"1994-10-26","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":1000},{"d":"1994-10-27","o":15.5,"h":15.75,"l":15.25,"c":15.75,"v":9500},{"d":"1994-10-28","o":15.25,"h":16,"l":15,"c":16,"v":33000},{"d":"1994-10-31","o":15,"h":15,"l":15,"c":15,"v":100},{"d":"1994-11-01","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1994-11-02","o":15.25,"h":15.5,"l":15.25,"c":15.5,"v":4300},{"d":"1994-11-03","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1994-11-04","o":16,"h":16,"l":16,"c":16,"v":1000},{"d":"1994-11-07","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":400},{"d":"1994-11-08","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":1600},{"d":"1994-11-09","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"1994-11-10","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":300},{"d":"1994-11-11","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":0},{"d":"1994-11-14","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":600},{"d":"1994-11-15","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":200},{"d":"1994-11-16","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"1994-11-17","o":15.38,"h":16,"l":15.38,"c":15.38,"v":6400},{"d":"1994-11-18","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":7000},{"d":"1994-11-21","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"1994-11-22","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"1994-11-23","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"1994-11-25","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"1994-11-28","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"1994-11-29","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":100},{"d":"1994-11-30","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":3200},{"d":"1994-12-01","o":15.25,"h":15.75,"l":15.25,"c":15.5,"v":2300},{"d":"1994-12-02","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":1300},{"d":"1994-12-05","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":100},{"d":"1994-12-06","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":300},{"d":"1994-12-07","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"1994-12-08","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":300},{"d":"1994-12-09","o":15,"h":15.38,"l":15,"c":15.38,"v":3400},{"d":"1994-12-12","o":15,"h":15.5,"l":15,"c":15.5,"v":600},{"d":"1994-12-13","o":15,"h":15,"l":15,"c":15,"v":200},{"d":"1994-12-14","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":900},{"d":"1994-12-15","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":300},{"d":"1994-12-16","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":300},{"d":"1994-12-19","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1994-12-20","o":15.38,"h":15.5,"l":15,"c":15.38,"v":7000},{"d":"1994-12-21","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":500},{"d":"1994-12-22","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"1994-12-23","o":15.75,"h":15.75,"l":15,"c":15,"v":2300},{"d":"1994-12-27","o":15,"h":15,"l":15,"c":15,"v":2100},{"d":"1994-12-28","o":15.75,"h":16,"l":15.5,"c":15.5,"v":10800},{"d":"1994-12-29","o":15.88,"h":16.25,"l":15.88,"c":16.25,"v":1800},{"d":"1994-12-30","o":15.88,"h":16.25,"l":15.88,"c":16.12,"v":2400},{"d":"1995-01-03","o":15.75,"h":16.25,"l":15.75,"c":16.25,"v":500},{"d":"1995-01-04","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":100},{"d":"1995-01-05","o":15.75,"h":16.25,"l":15.75,"c":15.75,"v":4800},{"d":"1995-01-06","o":15.75,"h":16.25,"l":15.75,"c":16.25,"v":8100},{"d":"1995-01-09","o":16.5,"h":16.5,"l":15.75,"c":15.75,"v":5300},{"d":"1995-01-10","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"1995-01-11","o":16,"h":16.75,"l":16,"c":16.75,"v":10200},{"d":"1995-01-12","o":17,"h":17,"l":17,"c":17,"v":1000},{"d":"1995-01-13","o":17,"h":17,"l":16.5,"c":16.5,"v":200},{"d":"1995-01-16","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1995-01-17","o":16.5,"h":17,"l":16.5,"c":17,"v":2200},{"d":"1995-01-18","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1995-01-19","o":16.5,"h":17,"l":16.5,"c":17,"v":7000},{"d":"1995-01-20","o":16.5,"h":17.12,"l":16.5,"c":16.5,"v":7200},{"d":"1995-01-23","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1995-01-24","o":16.5,"h":17.12,"l":16.5,"c":17,"v":12000},{"d":"1995-01-25","o":17,"h":17.12,"l":16.5,"c":17,"v":5400},{"d":"1995-01-26","o":16.5,"h":16.62,"l":16.5,"c":16.5,"v":4500},{"d":"1995-01-27","o":17,"h":17,"l":17,"c":17,"v":4000},{"d":"1995-01-30","o":16.31,"h":16.31,"l":16.31,"c":16.31,"v":1000},{"d":"1995-01-31","o":16.31,"h":16.31,"l":16.31,"c":16.31,"v":0},{"d":"1995-02-01","o":16.5,"h":16.5,"l":16.25,"c":16.25,"v":300},{"d":"1995-02-02","o":17,"h":17,"l":17,"c":17,"v":1200},{"d":"1995-02-03","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1995-02-06","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1995-02-07","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":1900},{"d":"1995-02-08","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"1995-02-09","o":17.25,"h":17.25,"l":16.88,"c":17,"v":6100},{"d":"1995-02-10","o":16.5,"h":17.25,"l":16.5,"c":17.25,"v":2100},{"d":"1995-02-13","o":16.5,"h":17.75,"l":16.5,"c":17.38,"v":11700},{"d":"1995-02-14","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":500},{"d":"1995-02-15","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":0},{"d":"1995-02-16","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":200},{"d":"1995-02-17","o":17,"h":17.62,"l":17,"c":17.62,"v":6700},{"d":"1995-02-21","o":17.75,"h":17.75,"l":17.12,"c":17.62,"v":19000},{"d":"1995-02-22","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1995-02-23","o":17.75,"h":17.75,"l":17.5,"c":17.62,"v":9600},{"d":"1995-02-24","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1995-02-27","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1995-02-28","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":1500},{"d":"1995-03-01","o":17,"h":17,"l":16.86,"c":16.86,"v":24300},{"d":"1995-03-02","o":17,"h":17.38,"l":17,"c":17.38,"v":2300},{"d":"1995-03-03","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":1900},{"d":"1995-03-06","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":800},{"d":"1995-03-07","o":17.25,"h":17.25,"l":17,"c":17.25,"v":12600},{"d":"1995-03-08","o":17,"h":17.25,"l":17,"c":17.25,"v":9100},{"d":"1995-03-09","o":17,"h":17.5,"l":17,"c":17.5,"v":800},{"d":"1995-03-10","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1995-03-13","o":17,"h":17,"l":17,"c":17,"v":300},{"d":"1995-03-14","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"1995-03-15","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":100},{"d":"1995-03-16","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":500},{"d":"1995-03-17","o":17.06,"h":17.25,"l":17.06,"c":17.25,"v":1000},{"d":"1995-03-20","o":17.25,"h":17.38,"l":17.25,"c":17.25,"v":5500},{"d":"1995-03-21","o":17,"h":17.5,"l":17,"c":17.25,"v":4100},{"d":"1995-03-22","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":200},{"d":"1995-03-23","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1995-03-24","o":17.25,"h":17.5,"l":17,"c":17.5,"v":12600},{"d":"1995-03-27","o":17.75,"h":17.75,"l":17.5,"c":17.75,"v":1100},{"d":"1995-03-28","o":17.75,"h":17.75,"l":17.25,"c":17.25,"v":700},{"d":"1995-03-29","o":17,"h":17,"l":17,"c":17,"v":200},{"d":"1995-03-30","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":700},{"d":"1995-03-31","o":17.75,"h":17.75,"l":17.25,"c":17.25,"v":2900},{"d":"1995-04-03","o":17.38,"h":18.25,"l":17.38,"c":17.75,"v":14400},{"d":"1995-04-04","o":18.5,"h":18.5,"l":17.75,"c":17.75,"v":1100},{"d":"1995-04-05","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1995-04-06","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1995-04-07","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":100},{"d":"1995-04-10","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1995-04-11","o":18,"h":18.5,"l":18,"c":18,"v":3800},{"d":"1995-04-12","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1995-04-13","o":18.5,"h":18.5,"l":17.75,"c":18.5,"v":2300},{"d":"1995-04-17","o":18.5,"h":18.5,"l":17.75,"c":17.75,"v":1200},{"d":"1995-04-18","o":18.5,"h":18.5,"l":17.75,"c":17.75,"v":4100},{"d":"1995-04-19","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":2300},{"d":"1995-04-20","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1995-04-21","o":18,"h":18.25,"l":18,"c":18,"v":22600},{"d":"1995-04-24","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1995-04-25","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":200},{"d":"1995-04-26","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"1995-04-27","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":200},{"d":"1995-04-28","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":2300},{"d":"1995-05-01","o":17.75,"h":18.5,"l":17.75,"c":18.5,"v":400},{"d":"1995-05-02","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":800},{"d":"1995-05-03","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":4000},{"d":"1995-05-04","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":100},{"d":"1995-05-05","o":17.75,"h":18.5,"l":17.75,"c":18.5,"v":4900},{"d":"1995-05-08","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":1900},{"d":"1995-05-09","o":18.5,"h":18.5,"l":17.75,"c":17.75,"v":900},{"d":"1995-05-10","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":300},{"d":"1995-05-11","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":200},{"d":"1995-05-12","o":18,"h":18,"l":18,"c":18,"v":300},{"d":"1995-05-15","o":18.25,"h":19,"l":18.25,"c":19,"v":12000},{"d":"1995-05-16","o":19,"h":19,"l":19,"c":19,"v":300},{"d":"1995-05-17","o":19,"h":19,"l":18.25,"c":19,"v":2900},{"d":"1995-05-18","o":19.25,"h":19.25,"l":18.25,"c":19.25,"v":2500},{"d":"1995-05-19","o":18.25,"h":19.25,"l":18.25,"c":19.25,"v":1100},{"d":"1995-05-22","o":19.25,"h":19.5,"l":19.25,"c":19.5,"v":9100},{"d":"1995-05-23","o":19,"h":19.5,"l":19,"c":19.5,"v":3200},{"d":"1995-05-24","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":700},{"d":"1995-05-25","o":19,"h":19,"l":19,"c":19,"v":200},{"d":"1995-05-26","o":19.5,"h":19.5,"l":19,"c":19.25,"v":800},{"d":"1995-05-30","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1000},{"d":"1995-05-31","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":2300},{"d":"1995-06-01","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1995-06-02","o":19.25,"h":19.25,"l":18.88,"c":18.88,"v":600},{"d":"1995-06-05","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":0},{"d":"1995-06-06","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":0},{"d":"1995-06-07","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":300},{"d":"1995-06-08","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"1995-06-09","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"1995-06-12","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"1995-06-13","o":19.25,"h":19.25,"l":19.12,"c":19.12,"v":1000},{"d":"1995-06-14","o":19.12,"h":19.12,"l":19.12,"c":19.12,"v":0},{"d":"1995-06-15","o":19.25,"h":19.25,"l":18.75,"c":18.75,"v":3800},{"d":"1995-06-16","o":19.25,"h":19.5,"l":19.25,"c":19.5,"v":2000},{"d":"1995-06-19","o":19.19,"h":19.25,"l":19,"c":19,"v":7700},{"d":"1995-06-20","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":300},{"d":"1995-06-21","o":19.5,"h":19.5,"l":18.88,"c":18.88,"v":4200},{"d":"1995-06-22","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":500},{"d":"1995-06-23","o":19.25,"h":19.25,"l":18.75,"c":18.75,"v":1000},{"d":"1995-06-26","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":4500},{"d":"1995-06-27","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":2100},{"d":"1995-06-28","o":18.25,"h":18.5,"l":17.5,"c":17.5,"v":17500},{"d":"1995-06-29","o":18,"h":18,"l":17.5,"c":17.5,"v":33900},{"d":"1995-06-30","o":17.25,"h":17.5,"l":17,"c":17.25,"v":616300},{"d":"1995-07-03","o":17.5,"h":17.75,"l":17.25,"c":17.25,"v":6900},{"d":"1995-07-05","o":17.5,"h":17.75,"l":17.25,"c":17.38,"v":42200},{"d":"1995-07-06","o":17.75,"h":17.75,"l":17.25,"c":17.38,"v":52700},{"d":"1995-07-07","o":17.25,"h":17.75,"l":17.25,"c":17.75,"v":109300},{"d":"1995-07-10","o":17.75,"h":17.75,"l":17.25,"c":17.75,"v":62700},{"d":"1995-07-11","o":17.75,"h":17.75,"l":17.25,"c":17.38,"v":125100},{"d":"1995-07-12","o":17.38,"h":17.75,"l":17.38,"c":17.75,"v":67400},{"d":"1995-07-13","o":17.62,"h":17.75,"l":17,"c":17.5,"v":53000},{"d":"1995-07-14","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":27900},{"d":"1995-07-17","o":17.75,"h":17.75,"l":17.5,"c":17.75,"v":22200},{"d":"1995-07-18","o":17.62,"h":17.75,"l":17.5,"c":17.5,"v":57400},{"d":"1995-07-19","o":17.5,"h":17.75,"l":17.25,"c":17.25,"v":83600},{"d":"1995-07-20","o":17.38,"h":17.75,"l":17.25,"c":17.75,"v":50300},{"d":"1995-07-21","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":16500},{"d":"1995-07-24","o":17.62,"h":17.75,"l":17.5,"c":17.75,"v":18200},{"d":"1995-07-25","o":17.5,"h":17.75,"l":17.5,"c":17.75,"v":10100},{"d":"1995-07-26","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":86000},{"d":"1995-07-27","o":17.75,"h":18,"l":17.5,"c":17.5,"v":17800},{"d":"1995-07-28","o":17.5,"h":17.5,"l":17.38,"c":17.5,"v":18600},{"d":"1995-07-31","o":17.5,"h":17.5,"l":17.38,"c":17.38,"v":7800},{"d":"1995-08-01","o":17.38,"h":17.62,"l":17.38,"c":17.5,"v":9100},{"d":"1995-08-02","o":17.5,"h":17.62,"l":17.5,"c":17.62,"v":4200},{"d":"1995-08-03","o":17.75,"h":17.75,"l":17.62,"c":17.75,"v":12200},{"d":"1995-08-04","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":8400},{"d":"1995-08-07","o":17.62,"h":17.62,"l":17.5,"c":17.62,"v":5800},{"d":"1995-08-08","o":17.62,"h":17.62,"l":17.38,"c":17.5,"v":15800},{"d":"1995-08-09","o":17.5,"h":17.5,"l":17.38,"c":17.38,"v":10000},{"d":"1995-08-10","o":17.38,"h":17.5,"l":17.38,"c":17.38,"v":6900},{"d":"1995-08-11","o":17.5,"h":17.5,"l":17.38,"c":17.5,"v":6200},{"d":"1995-08-14","o":17.88,"h":18,"l":17.62,"c":17.88,"v":27100},{"d":"1995-08-15","o":17.88,"h":17.88,"l":17.62,"c":17.75,"v":19000},{"d":"1995-08-16","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":12200},{"d":"1995-08-17","o":17.75,"h":17.88,"l":17.75,"c":17.75,"v":6700},{"d":"1995-08-18","o":17.75,"h":17.75,"l":17.5,"c":17.62,"v":5300},{"d":"1995-08-21","o":17.75,"h":17.88,"l":17.62,"c":17.88,"v":5600},{"d":"1995-08-22","o":17.88,"h":17.88,"l":17.75,"c":17.75,"v":42100},{"d":"1995-08-23","o":17.88,"h":17.88,"l":17.62,"c":17.62,"v":8600},{"d":"1995-08-24","o":17.62,"h":17.75,"l":17.62,"c":17.62,"v":20200},{"d":"1995-08-25","o":17.62,"h":17.75,"l":17.62,"c":17.75,"v":7500},{"d":"1995-08-28","o":17.75,"h":17.75,"l":17.62,"c":17.75,"v":2400},{"d":"1995-08-29","o":17.62,"h":17.75,"l":17.62,"c":17.75,"v":5200},{"d":"1995-08-30","o":17.75,"h":17.88,"l":17.75,"c":17.88,"v":2800},{"d":"1995-08-31","o":18,"h":18,"l":17.88,"c":17.88,"v":3600},{"d":"1995-09-01","o":18,"h":18.25,"l":18,"c":18.25,"v":6700},{"d":"1995-09-05","o":18.12,"h":18.25,"l":18,"c":18.12,"v":4900},{"d":"1995-09-06","o":18.25,"h":18.25,"l":18.12,"c":18.12,"v":3300},{"d":"1995-09-07","o":18.25,"h":18.25,"l":18.12,"c":18.25,"v":2000},{"d":"1995-09-08","o":18.38,"h":18.38,"l":18.25,"c":18.38,"v":1300},{"d":"1995-09-11","o":18.25,"h":18.38,"l":18.25,"c":18.25,"v":5400},{"d":"1995-09-12","o":18.12,"h":18.25,"l":18.12,"c":18.12,"v":4500},{"d":"1995-09-13","o":18.12,"h":18.25,"l":18,"c":18,"v":39800},{"d":"1995-09-14","o":18,"h":18.12,"l":18,"c":18,"v":6000},{"d":"1995-09-15","o":18.12,"h":18.25,"l":18.12,"c":18.25,"v":5000},{"d":"1995-09-18","o":18.12,"h":18.12,"l":18.12,"c":18.12,"v":4100},{"d":"1995-09-19","o":18,"h":18.12,"l":17.88,"c":18,"v":6500},{"d":"1995-09-20","o":18.12,"h":18.25,"l":18.12,"c":18.12,"v":1600},{"d":"1995-09-21","o":18,"h":18,"l":17.75,"c":17.75,"v":3800},{"d":"1995-09-22","o":17.88,"h":18,"l":17.88,"c":17.88,"v":2100},{"d":"1995-09-25","o":18,"h":18,"l":18,"c":18,"v":22900},{"d":"1995-09-26","o":18.12,"h":18.12,"l":18,"c":18,"v":6400},{"d":"1995-09-27","o":18,"h":18.12,"l":17.88,"c":17.88,"v":6700},{"d":"1995-09-28","o":17.75,"h":17.88,"l":17.75,"c":17.75,"v":1100},{"d":"1995-09-29","o":17.88,"h":18,"l":17.88,"c":18,"v":8200},{"d":"1995-10-02","o":18.12,"h":18.12,"l":18,"c":18,"v":2800},{"d":"1995-10-03","o":18,"h":18,"l":17.88,"c":18,"v":2700},{"d":"1995-10-04","o":18.12,"h":18.12,"l":18,"c":18,"v":4600},{"d":"1995-10-05","o":18,"h":18,"l":18,"c":18,"v":1000},{"d":"1995-10-06","o":17.88,"h":17.88,"l":17.88,"c":17.88,"v":3200},{"d":"1995-10-09","o":17.88,"h":17.88,"l":17.88,"c":17.88,"v":700},{"d":"1995-10-10","o":17.88,"h":17.88,"l":17.88,"c":17.88,"v":9100},{"d":"1995-10-11","o":17.88,"h":18,"l":17.75,"c":17.88,"v":4100},{"d":"1995-10-12","o":18,"h":18.12,"l":17.75,"c":18,"v":4700},{"d":"1995-10-13","o":18,"h":18,"l":17.88,"c":17.88,"v":4300},{"d":"1995-10-16","o":17.88,"h":17.88,"l":17.75,"c":17.75,"v":4800},{"d":"1995-10-17","o":17.75,"h":18,"l":17.62,"c":17.75,"v":12500},{"d":"1995-10-18","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":45500},{"d":"1995-10-19","o":18,"h":18.12,"l":18,"c":18,"v":1000},{"d":"1995-10-20","o":18.12,"h":18.12,"l":18,"c":18.12,"v":500},{"d":"1995-10-23","o":18.12,"h":18.12,"l":18.12,"c":18.12,"v":0},{"d":"1995-10-24","o":18,"h":18,"l":18,"c":18,"v":5400},{"d":"1995-10-25","o":18.12,"h":18.12,"l":17.62,"c":17.62,"v":5300},{"d":"1995-10-26","o":17.5,"h":17.62,"l":17.5,"c":17.62,"v":44900},{"d":"1995-10-27","o":17.38,"h":17.38,"l":17.25,"c":17.38,"v":10700},{"d":"1995-10-30","o":17.38,"h":17.38,"l":17.25,"c":17.25,"v":900},{"d":"1995-10-31","o":17.25,"h":17.38,"l":17.12,"c":17.12,"v":9700},{"d":"1995-11-01","o":17.12,"h":17.38,"l":17.12,"c":17.25,"v":900},{"d":"1995-11-02","o":17.25,"h":17.38,"l":17.12,"c":17.12,"v":5700},{"d":"1995-11-03","o":17.12,"h":17.25,"l":17,"c":17.25,"v":1900},{"d":"1995-11-06","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":6000},{"d":"1995-11-07","o":17.25,"h":17.38,"l":17.12,"c":17.12,"v":4200},{"d":"1995-11-08","o":17,"h":17,"l":17,"c":17,"v":3300},{"d":"1995-11-09","o":17,"h":17,"l":16.88,"c":16.88,"v":2600},{"d":"1995-11-10","o":17,"h":17,"l":16.62,"c":16.62,"v":2100},{"d":"1995-11-13","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":3800},{"d":"1995-11-14","o":16.25,"h":16.25,"l":16.12,"c":16.12,"v":1000},{"d":"1995-11-15","o":16.25,"h":16.25,"l":16.12,"c":16.12,"v":1200},{"d":"1995-11-16","o":16.25,"h":16.38,"l":16.25,"c":16.25,"v":2300},{"d":"1995-11-17","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":12600},{"d":"1995-11-20","o":16.5,"h":17,"l":16.5,"c":17,"v":21000},{"d":"1995-11-21","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":1300},{"d":"1995-11-22","o":17,"h":17,"l":17,"c":17,"v":300},{"d":"1995-11-24","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":500},{"d":"1995-11-27","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":400},{"d":"1995-11-28","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":1200},{"d":"1995-11-29","o":17,"h":17,"l":17,"c":17,"v":400},{"d":"1995-11-30","o":16.88,"h":17.25,"l":16.88,"c":17.25,"v":18500},{"d":"1995-12-01","o":17.12,"h":18.25,"l":17.12,"c":18.25,"v":19300},{"d":"1995-12-04","o":18,"h":18.25,"l":18,"c":18,"v":5100},{"d":"1995-12-05","o":17.75,"h":17.75,"l":17.25,"c":17.25,"v":5700},{"d":"1995-12-06","o":17.38,"h":17.38,"l":17.12,"c":17.25,"v":1400},{"d":"1995-12-07","o":17.38,"h":17.62,"l":17.38,"c":17.5,"v":2600},{"d":"1995-12-08","o":17.5,"h":17.88,"l":17.38,"c":17.75,"v":14700},{"d":"1995-12-11","o":17.88,"h":17.88,"l":17.38,"c":17.38,"v":3500},{"d":"1995-12-12","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":1400},{"d":"1995-12-13","o":17.38,"h":17.75,"l":17.38,"c":17.5,"v":5600},{"d":"1995-12-14","o":17.62,"h":17.75,"l":17.5,"c":17.5,"v":13500},{"d":"1995-12-15","o":17.75,"h":17.75,"l":17.5,"c":17.62,"v":17000},{"d":"1995-12-18","o":17.5,"h":17.62,"l":17.5,"c":17.62,"v":2000},{"d":"1995-12-19","o":17.5,"h":17.62,"l":17.5,"c":17.5,"v":2600},{"d":"1995-12-20","o":17.62,"h":18,"l":17.62,"c":17.62,"v":10600},{"d":"1995-12-21","o":17.75,"h":17.75,"l":17.5,"c":17.62,"v":8800},{"d":"1995-12-22","o":17.62,"h":17.88,"l":17.5,"c":17.88,"v":7700},{"d":"1995-12-26","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":1100},{"d":"1995-12-27","o":17.75,"h":17.88,"l":17.75,"c":17.88,"v":800},{"d":"1995-12-28","o":17.75,"h":18.12,"l":17.75,"c":18.12,"v":4100},{"d":"1995-12-29","o":18,"h":18,"l":18,"c":18,"v":500},{"d":"1996-01-02","o":18,"h":18.5,"l":18,"c":18.5,"v":6200},{"d":"1996-01-03","o":18.25,"h":18.38,"l":18.25,"c":18.25,"v":1000},{"d":"1996-01-04","o":18.25,"h":18.25,"l":18,"c":18,"v":3700},{"d":"1996-01-05","o":18,"h":18,"l":17.88,"c":18,"v":1400},{"d":"1996-01-08","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":3200},{"d":"1996-01-09","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":1000},{"d":"1996-01-10","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":1000},{"d":"1996-01-11","o":17.25,"h":18,"l":17.25,"c":18,"v":40000},{"d":"1996-01-12","o":17.88,"h":18,"l":17.75,"c":17.75,"v":13000},{"d":"1996-01-15","o":18,"h":18.12,"l":18,"c":18,"v":33800},{"d":"1996-01-16","o":18,"h":18.12,"l":18,"c":18,"v":1600},{"d":"1996-01-17","o":17.75,"h":17.75,"l":17.62,"c":17.62,"v":2600},{"d":"1996-01-18","o":17.5,"h":17.62,"l":17.5,"c":17.62,"v":1800},{"d":"1996-01-19","o":17.75,"h":17.88,"l":17.75,"c":17.75,"v":1200},{"d":"1996-01-22","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1996-01-23","o":18,"h":18,"l":17.5,"c":17.5,"v":3200},{"d":"1996-01-24","o":17.5,"h":17.62,"l":17.5,"c":17.62,"v":1900},{"d":"1996-01-25","o":17.5,"h":17.5,"l":17.25,"c":17.38,"v":2400},{"d":"1996-01-26","o":17.25,"h":17.25,"l":17.12,"c":17.12,"v":3300},{"d":"1996-01-29","o":17,"h":17,"l":17,"c":17,"v":60800},{"d":"1996-01-30","o":16.75,"h":16.75,"l":16.38,"c":16.38,"v":5100},{"d":"1996-01-31","o":16.12,"h":16.12,"l":15.88,"c":15.88,"v":5100},{"d":"1996-02-01","o":16,"h":16,"l":15.88,"c":15.88,"v":500},{"d":"1996-02-02","o":16,"h":16,"l":16,"c":16,"v":25400},{"d":"1996-02-05","o":16,"h":16.12,"l":15.88,"c":16.12,"v":1000},{"d":"1996-02-06","o":16,"h":16,"l":16,"c":16,"v":500},{"d":"1996-02-07","o":16,"h":16.12,"l":16,"c":16.12,"v":200},{"d":"1996-02-08","o":16.25,"h":16.5,"l":16.25,"c":16.38,"v":6500},{"d":"1996-02-09","o":16.5,"h":16.62,"l":16.5,"c":16.62,"v":600},{"d":"1996-02-12","o":16.75,"h":17,"l":16.5,"c":16.62,"v":29900},{"d":"1996-02-13","o":16.62,"h":16.62,"l":16.25,"c":16.38,"v":29000},{"d":"1996-02-14","o":16.5,"h":16.62,"l":16.5,"c":16.62,"v":1600},{"d":"1996-02-15","o":16.75,"h":16.75,"l":16.5,"c":16.5,"v":6900},{"d":"1996-02-16","o":16.38,"h":16.38,"l":16.25,"c":16.25,"v":800},{"d":"1996-02-20","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":1400},{"d":"1996-02-21","o":16.12,"h":16.25,"l":16.12,"c":16.12,"v":2600},{"d":"1996-02-22","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":500},{"d":"1996-02-23","o":16.12,"h":16.12,"l":16,"c":16,"v":10500},{"d":"1996-02-26","o":16.12,"h":16.38,"l":16,"c":16.38,"v":9100},{"d":"1996-02-27","o":16.25,"h":16.25,"l":16.12,"c":16.12,"v":600},{"d":"1996-02-28","o":16.12,"h":16.12,"l":16,"c":16.12,"v":25200},{"d":"1996-02-29","o":16,"h":16.25,"l":16,"c":16,"v":11800},{"d":"1996-03-01","o":16,"h":16,"l":16,"c":16,"v":1400},{"d":"1996-03-04","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":5100},{"d":"1996-03-05","o":16.12,"h":16.25,"l":16,"c":16,"v":24900},{"d":"1996-03-06","o":16,"h":16.12,"l":16,"c":16.12,"v":1500},{"d":"1996-03-07","o":16.38,"h":16.38,"l":16.25,"c":16.25,"v":2700},{"d":"1996-03-08","o":16.25,"h":16.25,"l":16.12,"c":16.12,"v":3600},{"d":"1996-03-11","o":16.38,"h":16.38,"l":16.12,"c":16.12,"v":2300},{"d":"1996-03-12","o":16.25,"h":16.5,"l":16.25,"c":16.38,"v":15800},{"d":"1996-03-13","o":16.25,"h":16.5,"l":16.25,"c":16.5,"v":10500},{"d":"1996-03-14","o":16.5,"h":16.5,"l":16.25,"c":16.25,"v":3400},{"d":"1996-03-15","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":1700},{"d":"1996-03-18","o":16.38,"h":16.5,"l":16.38,"c":16.5,"v":9300},{"d":"1996-03-19","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1996-03-20","o":16.38,"h":17,"l":16.25,"c":17,"v":9300},{"d":"1996-03-21","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":500},{"d":"1996-03-22","o":16.88,"h":17,"l":16.88,"c":17,"v":3700},{"d":"1996-03-25","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":6700},{"d":"1996-03-26","o":16.88,"h":17.12,"l":16.88,"c":17.12,"v":4600},{"d":"1996-03-27","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":300},{"d":"1996-03-28","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":0},{"d":"1996-03-29","o":17,"h":17.88,"l":17,"c":17.88,"v":11000},{"d":"1996-04-01","o":17.88,"h":18.12,"l":17.88,"c":18.12,"v":2000},{"d":"1996-04-02","o":18.12,"h":18.12,"l":18.12,"c":18.12,"v":1100},{"d":"1996-04-03","o":18.12,"h":18.12,"l":18.12,"c":18.12,"v":4000},{"d":"1996-04-04","o":18.12,"h":18.12,"l":18.12,"c":18.12,"v":4200},{"d":"1996-04-08","o":18.25,"h":18.62,"l":18.25,"c":18.62,"v":4600},{"d":"1996-04-09","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":2300},{"d":"1996-04-10","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":500},{"d":"1996-04-11","o":18.5,"h":18.62,"l":18.5,"c":18.5,"v":1900},{"d":"1996-04-12","o":18.5,"h":19,"l":18.5,"c":18.88,"v":9600},{"d":"1996-04-15","o":19,"h":19.38,"l":19,"c":19.25,"v":7900},{"d":"1996-04-16","o":19.38,"h":19.5,"l":19.25,"c":19.38,"v":10400},{"d":"1996-04-17","o":19.38,"h":19.75,"l":19.38,"c":19.5,"v":7700},{"d":"1996-04-18","o":19.5,"h":19.5,"l":19.38,"c":19.5,"v":3800},{"d":"1996-04-19","o":19.5,"h":19.88,"l":19.5,"c":19.75,"v":12500},{"d":"1996-04-22","o":19.62,"h":19.75,"l":19.5,"c":19.5,"v":7200},{"d":"1996-04-23","o":19.5,"h":19.62,"l":19.5,"c":19.5,"v":17600},{"d":"1996-04-24","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":1200},{"d":"1996-04-25","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":1700},{"d":"1996-04-26","o":19.25,"h":19.5,"l":19.25,"c":19.5,"v":1300},{"d":"1996-04-29","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":2900},{"d":"1996-04-30","o":19.62,"h":19.75,"l":19.62,"c":19.75,"v":8900},{"d":"1996-05-01","o":19.75,"h":19.75,"l":19.38,"c":19.5,"v":4100},{"d":"1996-05-02","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":1200},{"d":"1996-05-03","o":19.38,"h":19.38,"l":19,"c":19,"v":1900},{"d":"1996-05-06","o":19,"h":19.12,"l":18.88,"c":19.12,"v":2600},{"d":"1996-05-07","o":19.25,"h":19.25,"l":18.88,"c":18.88,"v":2400},{"d":"1996-05-08","o":18.62,"h":18.75,"l":18.5,"c":18.75,"v":4100},{"d":"1996-05-09","o":18.62,"h":18.62,"l":18.25,"c":18.25,"v":5600},{"d":"1996-05-10","o":18.25,"h":18.38,"l":18.25,"c":18.38,"v":5200},{"d":"1996-05-13","o":18.25,"h":18.25,"l":18,"c":18,"v":5200},{"d":"1996-05-14","o":18.12,"h":18.25,"l":18,"c":18,"v":6200},{"d":"1996-05-15","o":18,"h":18,"l":18,"c":18,"v":400},{"d":"1996-05-16","o":18.12,"h":18.12,"l":18.12,"c":18.12,"v":1700},{"d":"1996-05-17","o":18,"h":18.38,"l":18,"c":18.38,"v":1400},{"d":"1996-05-20","o":18.25,"h":18.38,"l":18.12,"c":18.12,"v":10300},{"d":"1996-05-21","o":18,"h":18,"l":17.88,"c":17.88,"v":10000},{"d":"1996-05-22","o":17.75,"h":18,"l":17.75,"c":17.88,"v":5200},{"d":"1996-05-23","o":18,"h":18,"l":18,"c":18,"v":4900},{"d":"1996-05-24","o":18,"h":18,"l":18,"c":18,"v":300},{"d":"1996-05-28","o":18,"h":18,"l":18,"c":18,"v":500},{"d":"1996-05-29","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1996-05-30","o":18,"h":18,"l":18,"c":18,"v":500},{"d":"1996-05-31","o":18,"h":18,"l":18,"c":18,"v":2500},{"d":"1996-06-03","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1996-06-04","o":18,"h":18,"l":17.88,"c":17.88,"v":6100},{"d":"1996-06-05","o":17.75,"h":18.12,"l":17.75,"c":17.88,"v":3800},{"d":"1996-06-06","o":18,"h":18.12,"l":18,"c":18,"v":3200},{"d":"1996-06-07","o":17.88,"h":17.88,"l":17.88,"c":17.88,"v":800},{"d":"1996-06-10","o":17.88,"h":17.88,"l":17.75,"c":17.75,"v":1800},{"d":"1996-06-11","o":17.88,"h":17.88,"l":17.62,"c":17.62,"v":500},{"d":"1996-06-12","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1996-06-13","o":17.5,"h":17.5,"l":17.38,"c":17.5,"v":3700},{"d":"1996-06-14","o":17.62,"h":17.75,"l":17.62,"c":17.75,"v":1000},{"d":"1996-06-17","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"1996-06-18","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":3400},{"d":"1996-06-19","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":500},{"d":"1996-06-20","o":17.62,"h":17.88,"l":17.62,"c":17.75,"v":2000},{"d":"1996-06-21","o":18,"h":18,"l":17.88,"c":17.88,"v":2900},{"d":"1996-06-24","o":17.62,"h":18,"l":17.62,"c":17.88,"v":5600},{"d":"1996-06-25","o":17.88,"h":18,"l":17.88,"c":18,"v":700},{"d":"1996-06-26","o":17.88,"h":17.88,"l":17.88,"c":17.88,"v":700},{"d":"1996-06-27","o":18,"h":18,"l":18,"c":18,"v":1900},{"d":"1996-06-28","o":17.75,"h":18.25,"l":17.75,"c":18.25,"v":20900},{"d":"1996-07-01","o":18.25,"h":18.25,"l":18,"c":18,"v":1500},{"d":"1996-07-02","o":17.88,"h":17.88,"l":17.5,"c":17.5,"v":2700},{"d":"1996-07-03","o":17.38,"h":17.38,"l":16.75,"c":16.75,"v":59200},{"d":"1996-07-05","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":200},{"d":"1996-07-08","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":700},{"d":"1996-07-09","o":16.88,"h":17,"l":16.88,"c":17,"v":3300},{"d":"1996-07-10","o":17,"h":17,"l":16,"c":16.12,"v":10200},{"d":"1996-07-11","o":16.12,"h":16.12,"l":16,"c":16.12,"v":6500},{"d":"1996-07-12","o":16,"h":16,"l":16,"c":16,"v":10100},{"d":"1996-07-15","o":16,"h":16,"l":16,"c":16,"v":17700},{"d":"1996-07-16","o":16,"h":16,"l":15.88,"c":16,"v":2200},{"d":"1996-07-17","o":16,"h":16,"l":16,"c":16,"v":1000},{"d":"1996-07-18","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":1300},{"d":"1996-07-19","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":600},{"d":"1996-07-22","o":16,"h":16,"l":16,"c":16,"v":100},{"d":"1996-07-23","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":14200},{"d":"1996-07-24","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":1000},{"d":"1996-07-25","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":200},{"d":"1996-07-26","o":15.75,"h":15.75,"l":15.62,"c":15.62,"v":1300},{"d":"1996-07-29","o":15.5,"h":15.5,"l":15.12,"c":15.12,"v":1900},{"d":"1996-07-30","o":15,"h":15,"l":14.12,"c":14.25,"v":11600},{"d":"1996-07-31","o":14.38,"h":14.38,"l":14,"c":14,"v":39300},{"d":"1996-08-01","o":14.12,"h":14.25,"l":14.12,"c":14.25,"v":4000},{"d":"1996-08-02","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":3400},{"d":"1996-08-05","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":200},{"d":"1996-08-06","o":14.25,"h":14.38,"l":14,"c":14.38,"v":84500},{"d":"1996-08-07","o":14.38,"h":14.75,"l":14.38,"c":14.75,"v":14000},{"d":"1996-08-08","o":14.88,"h":14.88,"l":14.62,"c":14.75,"v":900},{"d":"1996-08-09","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":900},{"d":"1996-08-12","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":0},{"d":"1996-08-13","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":17100},{"d":"1996-08-14","o":14.75,"h":14.75,"l":14,"c":14,"v":18300},{"d":"1996-08-15","o":14.25,"h":14.38,"l":14.25,"c":14.38,"v":5000},{"d":"1996-08-16","o":14.5,"h":14.5,"l":14.38,"c":14.38,"v":5500},{"d":"1996-08-19","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":800},{"d":"1996-08-20","o":14.38,"h":14.62,"l":14.38,"c":14.38,"v":6500},{"d":"1996-08-21","o":14.25,"h":14.25,"l":14,"c":14,"v":7000},{"d":"1996-08-22","o":14,"h":14.12,"l":13.75,"c":14,"v":38800},{"d":"1996-08-23","o":14,"h":14.5,"l":14,"c":14.38,"v":98300},{"d":"1996-08-26","o":14.5,"h":14.75,"l":14.5,"c":14.62,"v":19200},{"d":"1996-08-27","o":14.75,"h":15.38,"l":14.75,"c":15.38,"v":6900},{"d":"1996-08-28","o":15.62,"h":16,"l":15.62,"c":16,"v":5600},{"d":"1996-08-29","o":16,"h":16,"l":15.25,"c":15.25,"v":11700},{"d":"1996-08-30","o":15.25,"h":15.25,"l":14.75,"c":14.75,"v":7500},{"d":"1996-09-03","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":7200},{"d":"1996-09-04","o":14.75,"h":14.88,"l":14.75,"c":14.88,"v":800},{"d":"1996-09-05","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":4500},{"d":"1996-09-06","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":0},{"d":"1996-09-09","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":1600},{"d":"1996-09-10","o":14.88,"h":15,"l":14.88,"c":15,"v":19400},{"d":"1996-09-11","o":15,"h":15.5,"l":15,"c":15.5,"v":38400},{"d":"1996-09-12","o":15.5,"h":15.62,"l":15.38,"c":15.38,"v":14900},{"d":"1996-09-13","o":15.38,"h":15.5,"l":14.88,"c":14.88,"v":7300},{"d":"1996-09-16","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":3000},{"d":"1996-09-17","o":15,"h":15.38,"l":15,"c":15.38,"v":14000},{"d":"1996-09-18","o":15.38,"h":15.38,"l":15,"c":15,"v":3100},{"d":"1996-09-19","o":15,"h":15,"l":14.75,"c":14.88,"v":4600},{"d":"1996-09-20","o":14.75,"h":15,"l":14.62,"c":15,"v":5900},{"d":"1996-09-23","o":14.88,"h":15.12,"l":14.88,"c":15.12,"v":6000},{"d":"1996-09-24","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":0},{"d":"1996-09-25","o":15.25,"h":15.25,"l":15.12,"c":15.12,"v":23700},{"d":"1996-09-26","o":15,"h":15,"l":14.5,"c":14.5,"v":6200},{"d":"1996-09-27","o":14.5,"h":14.62,"l":14.5,"c":14.62,"v":22700},{"d":"1996-09-30","o":14.38,"h":14.62,"l":14.38,"c":14.62,"v":22200},{"d":"1996-10-01","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":2000},{"d":"1996-10-02","o":14.5,"h":14.88,"l":14.5,"c":14.88,"v":10100},{"d":"1996-10-03","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":1000},{"d":"1996-10-04","o":14.75,"h":15,"l":14.75,"c":15,"v":22200},{"d":"1996-10-07","o":15,"h":15,"l":14.75,"c":15,"v":30300},{"d":"1996-10-08","o":14.88,"h":14.88,"l":14.62,"c":14.62,"v":14400},{"d":"1996-10-09","o":14.75,"h":14.88,"l":14.75,"c":14.75,"v":13300},{"d":"1996-10-10","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":5800},{"d":"1996-10-11","o":14.75,"h":15,"l":14.75,"c":15,"v":7400},{"d":"1996-10-14","o":14.88,"h":15,"l":14.75,"c":14.88,"v":31700},{"d":"1996-10-15","o":15,"h":15,"l":14.88,"c":14.88,"v":2200},{"d":"1996-10-16","o":15,"h":15,"l":14.75,"c":15,"v":1700},{"d":"1996-10-17","o":14.88,"h":15,"l":14.88,"c":14.88,"v":700},{"d":"1996-10-18","o":15,"h":15,"l":14.75,"c":14.75,"v":1500},{"d":"1996-10-21","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":6800},{"d":"1996-10-22","o":14.88,"h":15,"l":14.88,"c":15,"v":3200},{"d":"1996-10-23","o":14.88,"h":15,"l":14.88,"c":14.88,"v":4100},{"d":"1996-10-24","o":14.75,"h":15.38,"l":14.75,"c":15.38,"v":8800},{"d":"1996-10-25","o":15.5,"h":15.5,"l":15.38,"c":15.5,"v":3300},{"d":"1996-10-28","o":15.62,"h":15.62,"l":15.5,"c":15.5,"v":9100},{"d":"1996-10-29","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":7000},{"d":"1996-10-30","o":15.62,"h":15.75,"l":15.62,"c":15.75,"v":2100},{"d":"1996-10-31","o":15.88,"h":16,"l":15.88,"c":16,"v":900},{"d":"1996-11-01","o":16,"h":16,"l":15,"c":15.12,"v":5300},{"d":"1996-11-04","o":15.25,"h":15.25,"l":14.88,"c":15.25,"v":4400},{"d":"1996-11-05","o":15.12,"h":15.25,"l":15.12,"c":15.25,"v":900},{"d":"1996-11-06","o":15.12,"h":15.25,"l":15,"c":15.25,"v":2500},{"d":"1996-11-07","o":15.25,"h":16,"l":15.25,"c":15.88,"v":14100},{"d":"1996-11-08","o":16,"h":16.25,"l":16,"c":16,"v":11700},{"d":"1996-11-11","o":15.88,"h":16,"l":15.75,"c":15.75,"v":16400},{"d":"1996-11-12","o":15.88,"h":15.88,"l":15.62,"c":15.62,"v":3600},{"d":"1996-11-13","o":15.5,"h":15.88,"l":15.5,"c":15.88,"v":1700},{"d":"1996-11-14","o":15.75,"h":16,"l":15.75,"c":16,"v":600},{"d":"1996-11-15","o":15.88,"h":16.38,"l":15.88,"c":16.25,"v":9400},{"d":"1996-11-18","o":16.12,"h":16.25,"l":16.12,"c":16.25,"v":500},{"d":"1996-11-19","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":1400},{"d":"1996-11-20","o":16.25,"h":16.38,"l":16.25,"c":16.38,"v":5800},{"d":"1996-11-21","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":2700},{"d":"1996-11-22","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":900},{"d":"1996-11-25","o":16.25,"h":16.5,"l":16.25,"c":16.38,"v":4000},{"d":"1996-11-26","o":16.38,"h":16.38,"l":16.25,"c":16.25,"v":5600},{"d":"1996-11-27","o":16.5,"h":16.5,"l":16.38,"c":16.38,"v":1200},{"d":"1996-11-29","o":16.5,"h":16.62,"l":16.5,"c":16.62,"v":1200},{"d":"1996-12-02","o":16.5,"h":17,"l":16.5,"c":16.88,"v":4100},{"d":"1996-12-03","o":17,"h":17.25,"l":16.88,"c":17.12,"v":15600},{"d":"1996-12-04","o":17.25,"h":17.38,"l":17.25,"c":17.38,"v":15500},{"d":"1996-12-05","o":17.38,"h":17.44,"l":17.38,"c":17.38,"v":3500},{"d":"1996-12-06","o":17,"h":17,"l":16.88,"c":17,"v":5500},{"d":"1996-12-09","o":17,"h":17.38,"l":17,"c":17.38,"v":5400},{"d":"1996-12-10","o":17.38,"h":17.5,"l":17.38,"c":17.5,"v":8800},{"d":"1996-12-11","o":17.25,"h":17.25,"l":17.12,"c":17.12,"v":2500},{"d":"1996-12-12","o":17,"h":17,"l":16.88,"c":16.88,"v":5800},{"d":"1996-12-13","o":16.75,"h":16.75,"l":16.5,"c":16.5,"v":33600},{"d":"1996-12-16","o":16.62,"h":16.62,"l":16.62,"c":16.62,"v":500},{"d":"1996-12-17","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":10000},{"d":"1996-12-18","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":3000},{"d":"1996-12-19","o":16.5,"h":16.62,"l":16.5,"c":16.5,"v":10700},{"d":"1996-12-20","o":16.62,"h":16.75,"l":16.62,"c":16.62,"v":4000},{"d":"1996-12-23","o":16.75,"h":16.75,"l":16.62,"c":16.75,"v":11600},{"d":"1996-12-24","o":16.62,"h":16.62,"l":16.62,"c":16.62,"v":500},{"d":"1996-12-26","o":16.62,"h":16.75,"l":16.62,"c":16.75,"v":4300},{"d":"1996-12-27","o":17,"h":17,"l":16.88,"c":17,"v":1600},{"d":"1996-12-30","o":17,"h":17.25,"l":17,"c":17.25,"v":15000},{"d":"1996-12-31","o":17.12,"h":17.25,"l":17.12,"c":17.12,"v":8800},{"d":"1997-01-02","o":17,"h":17,"l":16.88,"c":16.88,"v":1400},{"d":"1997-01-03","o":17,"h":17,"l":17,"c":17,"v":600},{"d":"1997-01-06","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":2200},{"d":"1997-01-07","o":16.62,"h":16.62,"l":16.5,"c":16.5,"v":1500},{"d":"1997-01-08","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1997-01-09","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"1997-01-10","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":2000},{"d":"1997-01-13","o":16.38,"h":16.5,"l":16.38,"c":16.5,"v":2400},{"d":"1997-01-14","o":16.38,"h":16.75,"l":16.38,"c":16.75,"v":2000},{"d":"1997-01-15","o":16.62,"h":16.62,"l":16.62,"c":16.62,"v":500},{"d":"1997-01-16","o":16.88,"h":17,"l":16.88,"c":16.88,"v":9400},{"d":"1997-01-17","o":16.75,"h":16.88,"l":16.75,"c":16.88,"v":3900},{"d":"1997-01-20","o":17,"h":17.25,"l":17,"c":17.25,"v":2000},{"d":"1997-01-21","o":17.25,"h":17.38,"l":17.12,"c":17.25,"v":7300},{"d":"1997-01-22","o":17.38,"h":17.75,"l":17.25,"c":17.62,"v":9300},{"d":"1997-01-23","o":17.75,"h":18,"l":17.75,"c":17.75,"v":17600},{"d":"1997-01-24","o":17.75,"h":17.88,"l":17.75,"c":17.88,"v":11300},{"d":"1997-01-27","o":17.88,"h":17.88,"l":17.62,"c":17.62,"v":1400},{"d":"1997-01-28","o":17.62,"h":17.88,"l":17.62,"c":17.88,"v":4500},{"d":"1997-01-29","o":17.62,"h":18,"l":17.62,"c":18,"v":4100},{"d":"1997-01-30","o":18,"h":18,"l":18,"c":18,"v":1900},{"d":"1997-01-31","o":18,"h":18,"l":17.75,"c":18,"v":4200},{"d":"1997-02-03","o":17.88,"h":17.88,"l":17.75,"c":17.88,"v":1200},{"d":"1997-02-04","o":17.75,"h":17.75,"l":17.62,"c":17.62,"v":600},{"d":"1997-02-05","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1997-02-06","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":0},{"d":"1997-02-07","o":17.62,"h":17.75,"l":17.5,"c":17.62,"v":2300},{"d":"1997-02-10","o":17.62,"h":17.62,"l":17.62,"c":17.62,"v":100},{"d":"1997-02-11","o":17.75,"h":17.88,"l":17.5,"c":17.5,"v":3200},{"d":"1997-02-12","o":17.5,"h":17.62,"l":17.38,"c":17.62,"v":2000},{"d":"1997-02-13","o":17.62,"h":17.62,"l":17.5,"c":17.5,"v":1700},{"d":"1997-02-14","o":17.75,"h":18,"l":17.75,"c":17.75,"v":3600},{"d":"1997-02-18","o":17.88,"h":18,"l":17.88,"c":18,"v":2000},{"d":"1997-02-19","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"1997-02-20","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":500},{"d":"1997-02-21","o":17.62,"h":17.62,"l":17.12,"c":17.25,"v":8400},{"d":"1997-02-24","o":17.25,"h":17.25,"l":16.88,"c":16.88,"v":8600},{"d":"1997-02-25","o":16.88,"h":16.88,"l":16.12,"c":16.25,"v":7600},{"d":"1997-02-26","o":16.38,"h":16.5,"l":15.62,"c":15.62,"v":7400},{"d":"1997-02-27","o":15.38,"h":15.62,"l":15.38,"c":15.38,"v":19200},{"d":"1997-02-28","o":15.5,"h":15.5,"l":15.38,"c":15.38,"v":20000},{"d":"1997-03-03","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":5400},{"d":"1997-03-04","o":15.62,"h":16,"l":15.62,"c":16,"v":5800},{"d":"1997-03-05","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1997-03-06","o":16,"h":16,"l":15.5,"c":15.5,"v":15800},{"d":"1997-03-07","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"1997-03-10","o":15.62,"h":15.62,"l":15.5,"c":15.62,"v":3000},{"d":"1997-03-11","o":15.5,"h":15.75,"l":15.5,"c":15.62,"v":7800},{"d":"1997-03-12","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":2300},{"d":"1997-03-13","o":15.75,"h":16,"l":15.75,"c":15.88,"v":11200},{"d":"1997-03-14","o":15.88,"h":16.12,"l":15.88,"c":16.12,"v":2400},{"d":"1997-03-17","o":16,"h":16.12,"l":16,"c":16.12,"v":2500},{"d":"1997-03-18","o":16,"h":16,"l":15.75,"c":15.75,"v":2100},{"d":"1997-03-19","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"1997-03-20","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":1300},{"d":"1997-03-21","o":15.88,"h":16,"l":15.88,"c":16,"v":13700},{"d":"1997-03-24","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"1997-03-25","o":16,"h":16,"l":16,"c":16,"v":1000},{"d":"1997-03-26","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":300},{"d":"1997-03-27","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":200},{"d":"1997-03-31","o":15.88,"h":15.88,"l":15.75,"c":15.88,"v":5600},{"d":"1997-04-01","o":15.62,"h":15.62,"l":15.5,"c":15.5,"v":7500},{"d":"1997-04-02","o":15.62,"h":15.62,"l":15.38,"c":15.38,"v":9000},{"d":"1997-04-03","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":6700},{"d":"1997-04-04","o":15.12,"h":15.38,"l":15.12,"c":15.38,"v":1500},{"d":"1997-04-07","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":2100},{"d":"1997-04-08","o":15.5,"h":15.75,"l":15,"c":15,"v":15100},{"d":"1997-04-09","o":15,"h":15,"l":14.88,"c":15,"v":6200},{"d":"1997-04-10","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":0},{"d":"1997-04-11","o":15,"h":15,"l":15,"c":15,"v":1900},{"d":"1997-04-14","o":14.88,"h":15.12,"l":14.88,"c":15,"v":2200},{"d":"1997-04-15","o":15,"h":15.12,"l":15,"c":15,"v":5000},{"d":"1997-04-16","o":15.12,"h":15.12,"l":14.75,"c":14.75,"v":3900},{"d":"1997-04-17","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":2600},{"d":"1997-04-18","o":14.75,"h":15,"l":14.75,"c":15,"v":2700},{"d":"1997-04-21","o":15.12,"h":15.25,"l":14.88,"c":14.88,"v":2700},{"d":"1997-04-22","o":14.75,"h":14.88,"l":14.5,"c":14.62,"v":10700},{"d":"1997-04-23","o":14.5,"h":14.5,"l":13.5,"c":14.12,"v":74000},{"d":"1997-04-24","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":36400},{"d":"1997-04-25","o":14.75,"h":14.75,"l":14.5,"c":14.62,"v":28500},{"d":"1997-04-28","o":14.62,"h":15.75,"l":14.62,"c":15.75,"v":87100},{"d":"1997-04-29","o":15.88,"h":15.88,"l":15.62,"c":15.75,"v":1200},{"d":"1997-04-30","o":15.75,"h":15.88,"l":15.5,"c":15.5,"v":3500},{"d":"1997-05-01","o":15.62,"h":15.75,"l":15.5,"c":15.5,"v":2800},{"d":"1997-05-02","o":15.5,"h":16.12,"l":15.5,"c":16,"v":31600},{"d":"1997-05-05","o":16.25,"h":16.88,"l":16.25,"c":16.88,"v":24400},{"d":"1997-05-06","o":16.88,"h":17.12,"l":16.88,"c":17,"v":40300},{"d":"1997-05-07","o":16.75,"h":16.75,"l":16.38,"c":16.62,"v":7500},{"d":"1997-05-08","o":16.5,"h":16.5,"l":16.25,"c":16.25,"v":1700},{"d":"1997-05-09","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":100},{"d":"1997-05-12","o":16.38,"h":16.62,"l":16.25,"c":16.62,"v":3300},{"d":"1997-05-13","o":16.5,"h":16.75,"l":16.5,"c":16.75,"v":1700},{"d":"1997-05-14","o":16.88,"h":17,"l":16.88,"c":16.88,"v":3900},{"d":"1997-05-15","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":100},{"d":"1997-05-16","o":17,"h":17,"l":16.88,"c":16.88,"v":1200},{"d":"1997-05-19","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":0},{"d":"1997-05-20","o":16.88,"h":16.88,"l":16.5,"c":16.5,"v":5800},{"d":"1997-05-21","o":16.5,"h":16.5,"l":16.25,"c":16.38,"v":11300},{"d":"1997-05-22","o":16.38,"h":16.38,"l":16.25,"c":16.38,"v":27000},{"d":"1997-05-23","o":16.38,"h":16.62,"l":16.38,"c":16.62,"v":12200},{"d":"1997-05-27","o":16.5,"h":17,"l":16.38,"c":17,"v":21800},{"d":"1997-05-28","o":17,"h":17.25,"l":17,"c":17.12,"v":17400},{"d":"1997-05-29","o":17.38,"h":17.88,"l":17.38,"c":17.75,"v":5300},{"d":"1997-05-30","o":17.88,"h":19.38,"l":17.88,"c":19.38,"v":17200},{"d":"1997-06-02","o":19.12,"h":19.5,"l":18.62,"c":19.5,"v":23500},{"d":"1997-06-03","o":19.38,"h":19.38,"l":19.12,"c":19.12,"v":1800},{"d":"1997-06-04","o":19.38,"h":19.38,"l":19.12,"c":19.12,"v":3800},{"d":"1997-06-05","o":19,"h":19,"l":18.75,"c":18.75,"v":5200},{"d":"1997-06-06","o":18.75,"h":18.88,"l":18.75,"c":18.88,"v":1500},{"d":"1997-06-09","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":300},{"d":"1997-06-10","o":18.75,"h":19.12,"l":18.75,"c":19.12,"v":9800},{"d":"1997-06-11","o":19.12,"h":19.12,"l":18.88,"c":18.88,"v":8700},{"d":"1997-06-12","o":19,"h":19,"l":19,"c":19,"v":4400},{"d":"1997-06-13","o":18.88,"h":19.38,"l":18.88,"c":19.38,"v":8100},{"d":"1997-06-16","o":19.25,"h":19.25,"l":19,"c":19.12,"v":10600},{"d":"1997-06-17","o":19,"h":19,"l":19,"c":19,"v":100},{"d":"1997-06-18","o":19,"h":19.12,"l":19,"c":19,"v":10800},{"d":"1997-06-19","o":19,"h":19.5,"l":19,"c":19.5,"v":12300},{"d":"1997-06-20","o":19,"h":19.38,"l":19,"c":19.25,"v":15600},{"d":"1997-06-23","o":19.12,"h":20,"l":19.12,"c":20,"v":16100},{"d":"1997-06-24","o":20,"h":20.38,"l":19.88,"c":19.94,"v":17700},{"d":"1997-06-25","o":20,"h":20.12,"l":19.88,"c":20.12,"v":7200},{"d":"1997-06-26","o":20.12,"h":20.12,"l":20.12,"c":20.12,"v":500},{"d":"1997-06-27","o":20,"h":20.12,"l":19.88,"c":20.12,"v":1500},{"d":"1997-06-30","o":20,"h":20.88,"l":20,"c":20.81,"v":7600},{"d":"1997-07-01","o":20.88,"h":20.88,"l":20.75,"c":20.75,"v":4300},{"d":"1997-07-02","o":20.62,"h":20.62,"l":20.25,"c":20.5,"v":4000},{"d":"1997-07-03","o":20.5,"h":20.5,"l":20.44,"c":20.5,"v":1100},{"d":"1997-07-07","o":20.38,"h":20.38,"l":20.31,"c":20.38,"v":2400},{"d":"1997-07-08","o":20.25,"h":20.31,"l":20.25,"c":20.31,"v":1100},{"d":"1997-07-09","o":20.38,"h":20.38,"l":19.94,"c":19.94,"v":7000},{"d":"1997-07-10","o":20,"h":20.19,"l":19.88,"c":19.94,"v":10100},{"d":"1997-07-11","o":19.94,"h":20.06,"l":19.94,"c":20.06,"v":8600},{"d":"1997-07-14","o":20,"h":20,"l":19.75,"c":19.94,"v":13700},{"d":"1997-07-15","o":19.88,"h":19.88,"l":19.81,"c":19.81,"v":2100},{"d":"1997-07-16","o":19.81,"h":19.94,"l":19.69,"c":19.81,"v":7100},{"d":"1997-07-17","o":19.81,"h":19.94,"l":19.75,"c":19.94,"v":7500},{"d":"1997-07-18","o":19.81,"h":19.81,"l":19.69,"c":19.75,"v":2800},{"d":"1997-07-21","o":19.88,"h":19.88,"l":19.88,"c":19.88,"v":1000},{"d":"1997-07-22","o":19.88,"h":19.88,"l":19.88,"c":19.88,"v":0},{"d":"1997-07-23","o":19.69,"h":19.75,"l":19.69,"c":19.75,"v":1200},{"d":"1997-07-24","o":19.88,"h":19.88,"l":19.62,"c":19.62,"v":7600},{"d":"1997-07-25","o":19.5,"h":19.62,"l":19.5,"c":19.62,"v":400},{"d":"1997-07-28","o":19.62,"h":19.62,"l":19.62,"c":19.62,"v":0},{"d":"1997-07-29","o":19.62,"h":19.69,"l":19.62,"c":19.69,"v":800},{"d":"1997-07-30","o":19.56,"h":19.69,"l":19.38,"c":19.44,"v":10700},{"d":"1997-07-31","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":5000},{"d":"1997-08-01","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":5100},{"d":"1997-08-04","o":19.38,"h":19.5,"l":19.25,"c":19.38,"v":13500},{"d":"1997-08-05","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":200},{"d":"1997-08-06","o":19.06,"h":19.06,"l":18.75,"c":18.81,"v":11400},{"d":"1997-08-07","o":18.75,"h":18.81,"l":18.75,"c":18.81,"v":2500},{"d":"1997-08-08","o":18.81,"h":19,"l":18.69,"c":19,"v":5800},{"d":"1997-08-11","o":19.12,"h":19.31,"l":19.12,"c":19.31,"v":1600},{"d":"1997-08-12","o":19.44,"h":19.44,"l":19.31,"c":19.38,"v":2700},{"d":"1997-08-13","o":19.31,"h":19.69,"l":19.31,"c":19.69,"v":14100},{"d":"1997-08-14","o":19.81,"h":20.12,"l":19.81,"c":20.12,"v":5100},{"d":"1997-08-15","o":20.12,"h":20.19,"l":20,"c":20.06,"v":700},{"d":"1997-08-18","o":20.19,"h":20.19,"l":20.12,"c":20.19,"v":1200},{"d":"1997-08-19","o":20.19,"h":20.5,"l":20.19,"c":20.5,"v":8600},{"d":"1997-08-20","o":20.75,"h":20.88,"l":20.5,"c":20.88,"v":7000},{"d":"1997-08-21","o":20.88,"h":21,"l":20.88,"c":20.94,"v":2600},{"d":"1997-08-22","o":21.06,"h":21.75,"l":21.06,"c":21.75,"v":6300},{"d":"1997-08-25","o":21,"h":21.5,"l":21,"c":21.5,"v":14300},{"d":"1997-08-26","o":21.62,"h":21.62,"l":21.62,"c":21.62,"v":500},{"d":"1997-08-27","o":21.75,"h":22.25,"l":21.75,"c":22.19,"v":3600},{"d":"1997-08-28","o":22.12,"h":22.12,"l":21.75,"c":21.75,"v":3700},{"d":"1997-08-29","o":21.88,"h":22.12,"l":21.88,"c":22,"v":1100},{"d":"1997-09-02","o":22,"h":22.28,"l":22,"c":22.12,"v":5100},{"d":"1997-09-03","o":22.06,"h":22.25,"l":22.06,"c":22.25,"v":3000},{"d":"1997-09-04","o":22.25,"h":22.5,"l":22.25,"c":22.5,"v":1900},{"d":"1997-09-05","o":22.62,"h":22.69,"l":22.62,"c":22.69,"v":1600},{"d":"1997-09-08","o":22.88,"h":23.28,"l":22.88,"c":23.12,"v":7200},{"d":"1997-09-09","o":23,"h":23.25,"l":22.81,"c":23.25,"v":11700},{"d":"1997-09-10","o":23.38,"h":23.62,"l":23.31,"c":23.62,"v":3900},{"d":"1997-09-11","o":23.38,"h":23.62,"l":23.19,"c":23.19,"v":3300},{"d":"1997-09-12","o":23.06,"h":23.31,"l":23.06,"c":23.31,"v":800},{"d":"1997-09-15","o":23.44,"h":23.56,"l":23.31,"c":23.56,"v":900},{"d":"1997-09-16","o":23.5,"h":23.69,"l":23.44,"c":23.62,"v":2100},{"d":"1997-09-17","o":23.75,"h":23.75,"l":23.38,"c":23.62,"v":3100},{"d":"1997-09-18","o":23.5,"h":23.69,"l":23.44,"c":23.44,"v":1900},{"d":"1997-09-19","o":23.44,"h":23.69,"l":23.44,"c":23.69,"v":4900},{"d":"1997-09-22","o":23.56,"h":23.56,"l":23.12,"c":23.56,"v":9300},{"d":"1997-09-23","o":23.5,"h":23.5,"l":23.31,"c":23.5,"v":2300},{"d":"1997-09-24","o":23.38,"h":23.44,"l":23.12,"c":23.12,"v":2600},{"d":"1997-09-25","o":23.38,"h":23.38,"l":23.12,"c":23.12,"v":1100},{"d":"1997-09-26","o":23.25,"h":23.38,"l":23.25,"c":23.38,"v":8600},{"d":"1997-09-29","o":23.31,"h":23.31,"l":23.25,"c":23.25,"v":5000},{"d":"1997-09-30","o":23,"h":23.25,"l":23,"c":23.19,"v":2200},{"d":"1997-10-01","o":23.06,"h":23.25,"l":23.06,"c":23.12,"v":3500},{"d":"1997-10-02","o":23.12,"h":23.12,"l":23.12,"c":23.12,"v":0},{"d":"1997-10-03","o":23.19,"h":23.19,"l":23,"c":23,"v":1900},{"d":"1997-10-06","o":22.75,"h":23,"l":22.75,"c":22.81,"v":5700},{"d":"1997-10-07","o":22.75,"h":22.75,"l":22.25,"c":22.25,"v":3300},{"d":"1997-10-08","o":22.12,"h":22.19,"l":22,"c":22.12,"v":2600},{"d":"1997-10-09","o":21.88,"h":21.88,"l":21.62,"c":21.81,"v":3700},{"d":"1997-10-10","o":21.75,"h":22,"l":21.75,"c":22,"v":600},{"d":"1997-10-13","o":21.88,"h":21.88,"l":21.88,"c":21.88,"v":2000},{"d":"1997-10-14","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"1997-10-15","o":21.75,"h":21.88,"l":21.75,"c":21.75,"v":1900},{"d":"1997-10-16","o":21.81,"h":21.94,"l":21.81,"c":21.81,"v":1900},{"d":"1997-10-17","o":21.75,"h":21.88,"l":21.75,"c":21.75,"v":6000},{"d":"1997-10-20","o":21.75,"h":21.81,"l":21.75,"c":21.75,"v":7600},{"d":"1997-10-21","o":21.75,"h":22,"l":21.75,"c":22,"v":22500},{"d":"1997-10-22","o":22,"h":22,"l":21.88,"c":21.88,"v":1000},{"d":"1997-10-23","o":21.62,"h":21.62,"l":21.25,"c":21.31,"v":3200},{"d":"1997-10-24","o":21.25,"h":21.81,"l":21.25,"c":21.69,"v":3200},{"d":"1997-10-27","o":21.56,"h":21.62,"l":21.25,"c":21.44,"v":4000},{"d":"1997-10-28","o":21.31,"h":21.31,"l":21,"c":21.06,"v":3400},{"d":"1997-10-29","o":21.19,"h":21.38,"l":21.19,"c":21.38,"v":1500},{"d":"1997-10-30","o":21.12,"h":21.25,"l":21.12,"c":21.12,"v":1700},{"d":"1997-10-31","o":21,"h":21,"l":20.88,"c":21,"v":1100},{"d":"1997-11-03","o":21.12,"h":21.19,"l":21.12,"c":21.19,"v":200},{"d":"1997-11-04","o":21.19,"h":21.31,"l":21.19,"c":21.31,"v":1200},{"d":"1997-11-05","o":21.19,"h":21.31,"l":21.19,"c":21.31,"v":1000},{"d":"1997-11-06","o":21.31,"h":21.31,"l":21.19,"c":21.19,"v":200},{"d":"1997-11-07","o":21.19,"h":21.19,"l":21,"c":21,"v":600},{"d":"1997-11-10","o":21.25,"h":21.25,"l":20.75,"c":20.88,"v":18300},{"d":"1997-11-11","o":21,"h":21,"l":20.94,"c":20.94,"v":900},{"d":"1997-11-12","o":20.81,"h":20.81,"l":20.75,"c":20.75,"v":1900},{"d":"1997-11-13","o":20.75,"h":20.75,"l":19.88,"c":19.88,"v":4600},{"d":"1997-11-14","o":19.62,"h":19.75,"l":19.62,"c":19.69,"v":3400},{"d":"1997-11-17","o":19.94,"h":20.25,"l":19.94,"c":20.25,"v":4100},{"d":"1997-11-18","o":20.5,"h":20.5,"l":20.44,"c":20.5,"v":2900},{"d":"1997-11-19","o":20.38,"h":20.5,"l":20.25,"c":20.5,"v":6900},{"d":"1997-11-20","o":20.69,"h":20.69,"l":20.69,"c":20.69,"v":300},{"d":"1997-11-21","o":20.94,"h":20.94,"l":20.81,"c":20.81,"v":900},{"d":"1997-11-24","o":21.06,"h":21.38,"l":21.06,"c":21.38,"v":6100},{"d":"1997-11-25","o":21.25,"h":21.31,"l":21.06,"c":21.06,"v":3400},{"d":"1997-11-26","o":21.06,"h":21.19,"l":20.44,"c":20.44,"v":5400},{"d":"1997-11-28","o":20.5,"h":20.56,"l":20.5,"c":20.5,"v":2100},{"d":"1997-12-01","o":20.5,"h":21,"l":20.5,"c":21,"v":18600},{"d":"1997-12-02","o":21.25,"h":21.38,"l":21.19,"c":21.38,"v":4700},{"d":"1997-12-03","o":21.44,"h":21.5,"l":21.38,"c":21.38,"v":1000},{"d":"1997-12-04","o":21.25,"h":21.25,"l":21,"c":21.19,"v":4500},{"d":"1997-12-05","o":21.31,"h":21.75,"l":21.25,"c":21.75,"v":6600},{"d":"1997-12-08","o":21.75,"h":22,"l":21.75,"c":22,"v":3500},{"d":"1997-12-09","o":22,"h":22.12,"l":21.88,"c":22,"v":2600},{"d":"1997-12-10","o":22,"h":22,"l":21.75,"c":21.75,"v":24100},{"d":"1997-12-11","o":21.5,"h":21.5,"l":21.25,"c":21.38,"v":10500},{"d":"1997-12-12","o":21.38,"h":21.56,"l":21.38,"c":21.56,"v":2900},{"d":"1997-12-15","o":21.5,"h":21.62,"l":21.38,"c":21.62,"v":6800},{"d":"1997-12-16","o":21.5,"h":21.69,"l":21.5,"c":21.69,"v":4500},{"d":"1997-12-17","o":21.69,"h":21.84,"l":21.69,"c":21.81,"v":1500},{"d":"1997-12-18","o":21.81,"h":21.81,"l":21.69,"c":21.81,"v":500},{"d":"1997-12-19","o":21.75,"h":21.75,"l":21.56,"c":21.56,"v":3700},{"d":"1997-12-22","o":21.62,"h":21.94,"l":21.62,"c":21.94,"v":1300},{"d":"1997-12-23","o":21.94,"h":22.06,"l":21.75,"c":21.75,"v":6100},{"d":"1997-12-24","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"1997-12-26","o":21.62,"h":21.62,"l":21.62,"c":21.62,"v":2500},{"d":"1997-12-29","o":21.62,"h":21.62,"l":21.5,"c":21.62,"v":900},{"d":"1997-12-30","o":21.88,"h":22.25,"l":21.88,"c":22,"v":5100},{"d":"1997-12-31","o":21.88,"h":21.88,"l":21.69,"c":21.69,"v":5100},{"d":"1998-01-02","o":21.81,"h":21.81,"l":21.81,"c":21.81,"v":200},{"d":"1998-01-05","o":21.69,"h":21.81,"l":21.69,"c":21.69,"v":600},{"d":"1998-01-06","o":21.56,"h":21.56,"l":20.88,"c":20.88,"v":8200},{"d":"1998-01-07","o":20.75,"h":20.75,"l":20,"c":20,"v":3400},{"d":"1998-01-08","o":20,"h":20,"l":19,"c":19,"v":9700},{"d":"1998-01-09","o":19,"h":19,"l":18.5,"c":18.56,"v":2300},{"d":"1998-01-12","o":18.06,"h":18.19,"l":17.81,"c":18.19,"v":9400},{"d":"1998-01-13","o":18.06,"h":18.19,"l":17.69,"c":18.19,"v":9200},{"d":"1998-01-14","o":17.94,"h":17.94,"l":17.88,"c":17.88,"v":13100},{"d":"1998-01-15","o":17.88,"h":17.88,"l":17.88,"c":17.88,"v":300},{"d":"1998-01-16","o":18,"h":18,"l":17.69,"c":17.75,"v":2000},{"d":"1998-01-20","o":16.75,"h":16.75,"l":16.5,"c":16.62,"v":15200},{"d":"1998-01-21","o":16.75,"h":16.75,"l":16.25,"c":16.31,"v":12600},{"d":"1998-01-22","o":16,"h":16.25,"l":16,"c":16.12,"v":121200},{"d":"1998-01-23","o":16.12,"h":16.12,"l":15.38,"c":16.06,"v":61500},{"d":"1998-01-26","o":16.25,"h":16.25,"l":15.88,"c":16,"v":12500},{"d":"1998-01-27","o":16,"h":16.62,"l":16,"c":16.62,"v":90500},{"d":"1998-01-28","o":16.75,"h":17.38,"l":16.75,"c":17.12,"v":61200},{"d":"1998-01-29","o":17.25,"h":17.75,"l":17.25,"c":17.75,"v":9000},{"d":"1998-01-30","o":17.75,"h":17.94,"l":17.75,"c":17.94,"v":7400},{"d":"1998-02-02","o":18,"h":18.19,"l":17.75,"c":17.81,"v":4100},{"d":"1998-02-03","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":800},{"d":"1998-02-04","o":17.94,"h":18,"l":17.94,"c":18,"v":2600},{"d":"1998-02-05","o":18,"h":18.56,"l":18,"c":18.56,"v":4000},{"d":"1998-02-06","o":18.5,"h":19,"l":18.5,"c":19,"v":2500},{"d":"1998-02-09","o":18.88,"h":18.88,"l":18.56,"c":18.62,"v":10000},{"d":"1998-02-10","o":18.75,"h":18.81,"l":18.75,"c":18.75,"v":700},{"d":"1998-02-11","o":18.75,"h":19,"l":18.69,"c":19,"v":6600},{"d":"1998-02-12","o":19,"h":19.31,"l":19,"c":19,"v":8200},{"d":"1998-02-13","o":18.88,"h":19,"l":18.81,"c":18.88,"v":4500},{"d":"1998-02-17","o":18.94,"h":18.94,"l":18.75,"c":18.75,"v":6100},{"d":"1998-02-18","o":18.62,"h":18.62,"l":18.06,"c":18.5,"v":23700},{"d":"1998-02-19","o":18.5,"h":18.62,"l":18.12,"c":18.25,"v":34300},{"d":"1998-02-20","o":18.25,"h":18.25,"l":17.88,"c":17.94,"v":9400},{"d":"1998-02-23","o":17.88,"h":18.12,"l":17.69,"c":18.12,"v":14900},{"d":"1998-02-24","o":18,"h":18.06,"l":18,"c":18,"v":26300},{"d":"1998-02-25","o":18,"h":18.06,"l":17.94,"c":17.94,"v":213900},{"d":"1998-02-26","o":17.94,"h":18.12,"l":17.94,"c":18,"v":84100},{"d":"1998-02-27","o":17.94,"h":18.19,"l":17.94,"c":18.12,"v":6300},{"d":"1998-03-02","o":18.12,"h":18.12,"l":18.12,"c":18.12,"v":0},{"d":"1998-03-03","o":18,"h":18.12,"l":18,"c":18,"v":54500},{"d":"1998-03-04","o":17.94,"h":18,"l":17.88,"c":18,"v":18700},{"d":"1998-03-05","o":17.88,"h":18.06,"l":17.88,"c":18.06,"v":200},{"d":"1998-03-06","o":18,"h":18.19,"l":18,"c":18,"v":54400},{"d":"1998-03-09","o":18,"h":18.12,"l":18,"c":18.12,"v":17500},{"d":"1998-03-10","o":18,"h":18.25,"l":18,"c":18.25,"v":900},{"d":"1998-03-11","o":18.19,"h":18.19,"l":18.06,"c":18.06,"v":2600},{"d":"1998-03-12","o":18.12,"h":18.5,"l":18.12,"c":18.31,"v":5700},{"d":"1998-03-13","o":18.44,"h":18.44,"l":18.38,"c":18.38,"v":600},{"d":"1998-03-16","o":18.5,"h":18.62,"l":18.5,"c":18.5,"v":1100},{"d":"1998-03-17","o":18.62,"h":18.88,"l":18.38,"c":18.38,"v":6600},{"d":"1998-03-18","o":18.62,"h":18.62,"l":18.12,"c":18.12,"v":3900},{"d":"1998-03-19","o":18.19,"h":18.25,"l":18.12,"c":18.19,"v":2400},{"d":"1998-03-20","o":18.06,"h":18.19,"l":18.06,"c":18.12,"v":7100},{"d":"1998-03-23","o":18.06,"h":18.38,"l":18.06,"c":18.38,"v":3000},{"d":"1998-03-24","o":18.25,"h":18.38,"l":18.25,"c":18.25,"v":1700},{"d":"1998-03-25","o":18.25,"h":18.25,"l":18.12,"c":18.25,"v":2000},{"d":"1998-03-26","o":18.25,"h":18.44,"l":18.25,"c":18.44,"v":2500},{"d":"1998-03-27","o":18.44,"h":18.44,"l":18.12,"c":18.19,"v":10000},{"d":"1998-03-30","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":500},{"d":"1998-03-31","o":18.12,"h":18.12,"l":18,"c":18.12,"v":29400},{"d":"1998-04-01","o":18,"h":18.25,"l":18,"c":18.25,"v":3200},{"d":"1998-04-02","o":18.25,"h":18.5,"l":18.25,"c":18.44,"v":1900},{"d":"1998-04-03","o":18.44,"h":18.44,"l":18.31,"c":18.31,"v":1600},{"d":"1998-04-06","o":18.38,"h":18.5,"l":18.38,"c":18.5,"v":600},{"d":"1998-04-07","o":18.62,"h":18.62,"l":18.19,"c":18.19,"v":6000},{"d":"1998-04-08","o":18.19,"h":18.19,"l":18.06,"c":18.12,"v":3200},{"d":"1998-04-09","o":18.06,"h":18.19,"l":18.06,"c":18.06,"v":500},{"d":"1998-04-13","o":18.06,"h":18.06,"l":18.06,"c":18.06,"v":100},{"d":"1998-04-14","o":18.12,"h":18.25,"l":18.12,"c":18.12,"v":1200},{"d":"1998-04-15","o":18.38,"h":18.38,"l":18,"c":18,"v":26100},{"d":"1998-04-16","o":18,"h":18.25,"l":18,"c":18.25,"v":500},{"d":"1998-04-17","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":1100},{"d":"1998-04-20","o":18.5,"h":18.5,"l":18.38,"c":18.38,"v":7200},{"d":"1998-04-21","o":18.25,"h":18.44,"l":18.25,"c":18.31,"v":2800},{"d":"1998-04-22","o":18.56,"h":18.56,"l":18.38,"c":18.44,"v":6900},{"d":"1998-04-23","o":18.56,"h":18.56,"l":18.5,"c":18.5,"v":5800},{"d":"1998-04-24","o":18.5,"h":18.5,"l":18.38,"c":18.38,"v":800},{"d":"1998-04-27","o":18.38,"h":18.38,"l":18.25,"c":18.25,"v":2800},{"d":"1998-04-28","o":18.38,"h":18.5,"l":18.38,"c":18.44,"v":9600},{"d":"1998-04-29","o":18.5,"h":18.5,"l":17.5,"c":18,"v":27000},{"d":"1998-04-30","o":18,"h":18.19,"l":18,"c":18.19,"v":800},{"d":"1998-05-01","o":18.25,"h":18.62,"l":18.25,"c":18.5,"v":8000},{"d":"1998-05-04","o":18.38,"h":18.44,"l":18.38,"c":18.38,"v":5700},{"d":"1998-05-05","o":18.38,"h":18.62,"l":18.25,"c":18.62,"v":17100},{"d":"1998-05-06","o":18.56,"h":18.56,"l":18.5,"c":18.5,"v":1400},{"d":"1998-05-07","o":18.5,"h":18.81,"l":18.5,"c":18.56,"v":2700},{"d":"1998-05-08","o":18.5,"h":18.5,"l":18.44,"c":18.44,"v":700},{"d":"1998-05-11","o":18.5,"h":19,"l":18.5,"c":18.69,"v":7600},{"d":"1998-05-12","o":18.81,"h":18.81,"l":18.69,"c":18.81,"v":9500},{"d":"1998-05-13","o":18.81,"h":18.94,"l":18.62,"c":18.62,"v":6800},{"d":"1998-05-14","o":18.81,"h":18.81,"l":18.5,"c":18.56,"v":8900},{"d":"1998-05-15","o":18.5,"h":18.5,"l":17.75,"c":17.88,"v":122100},{"d":"1998-05-18","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":14400},{"d":"1998-05-19","o":17.38,"h":17.38,"l":16.62,"c":16.88,"v":14400},{"d":"1998-05-20","o":16.75,"h":16.94,"l":16.75,"c":16.94,"v":10000},{"d":"1998-05-21","o":16.94,"h":16.94,"l":16.88,"c":16.88,"v":1900},{"d":"1998-05-22","o":16.81,"h":16.81,"l":16.69,"c":16.75,"v":3900},{"d":"1998-05-26","o":16.75,"h":16.81,"l":16.69,"c":16.75,"v":15700},{"d":"1998-05-27","o":16.75,"h":16.75,"l":16.5,"c":16.5,"v":10100},{"d":"1998-05-28","o":16.5,"h":16.69,"l":16.38,"c":16.62,"v":10700},{"d":"1998-05-29","o":16.62,"h":16.62,"l":16.38,"c":16.5,"v":7500},{"d":"1998-06-01","o":16.56,"h":16.56,"l":16.5,"c":16.56,"v":6300},{"d":"1998-06-02","o":16.56,"h":16.56,"l":16.25,"c":16.25,"v":5700},{"d":"1998-06-03","o":16.12,"h":16.12,"l":16,"c":16,"v":800},{"d":"1998-06-04","o":15.62,"h":15.62,"l":14.75,"c":14.88,"v":19400},{"d":"1998-06-05","o":14.88,"h":14.94,"l":14.5,"c":14.94,"v":46200},{"d":"1998-06-08","o":15,"h":15.31,"l":15,"c":15.06,"v":113100},{"d":"1998-06-09","o":15.12,"h":15.25,"l":15,"c":15.06,"v":26700},{"d":"1998-06-10","o":15,"h":15.06,"l":15,"c":15,"v":10500},{"d":"1998-06-11","o":15,"h":15,"l":14.94,"c":14.94,"v":20400},{"d":"1998-06-12","o":14.94,"h":15,"l":14.94,"c":15,"v":18100},{"d":"1998-06-15","o":14.88,"h":14.94,"l":14.88,"c":14.94,"v":8400},{"d":"1998-06-16","o":15,"h":15,"l":14.88,"c":14.88,"v":2900},{"d":"1998-06-17","o":14.94,"h":14.94,"l":14.88,"c":14.88,"v":17100},{"d":"1998-06-18","o":15,"h":15,"l":14.81,"c":14.88,"v":12400},{"d":"1998-06-19","o":14.88,"h":15.12,"l":14.88,"c":15.12,"v":7300},{"d":"1998-06-22","o":15.12,"h":15.25,"l":15.12,"c":15.19,"v":10200},{"d":"1998-06-23","o":15.31,"h":16.31,"l":15.31,"c":16.31,"v":19600},{"d":"1998-06-24","o":16.5,"h":16.94,"l":16.44,"c":16.69,"v":11900},{"d":"1998-06-25","o":16.88,"h":17,"l":16.75,"c":16.88,"v":8500},{"d":"1998-06-26","o":16.88,"h":17,"l":16.81,"c":17,"v":4600},{"d":"1998-06-29","o":17.25,"h":17.88,"l":17.25,"c":17.88,"v":6500},{"d":"1998-06-30","o":17.81,"h":19,"l":17.81,"c":19,"v":46800},{"d":"1998-07-01","o":18.88,"h":19.12,"l":18.88,"c":19.06,"v":11700},{"d":"1998-07-02","o":19,"h":19.44,"l":18.81,"c":19.44,"v":28100},{"d":"1998-07-06","o":19.69,"h":19.75,"l":19,"c":19.12,"v":33400},{"d":"1998-07-07","o":19.19,"h":19.38,"l":19.06,"c":19.25,"v":13400},{"d":"1998-07-08","o":19.25,"h":19.25,"l":19,"c":19,"v":14300},{"d":"1998-07-09","o":18.88,"h":19,"l":18.81,"c":18.94,"v":3100},{"d":"1998-07-10","o":19,"h":19,"l":18.75,"c":18.81,"v":1600},{"d":"1998-07-13","o":18.81,"h":18.81,"l":18.38,"c":18.38,"v":4000},{"d":"1998-07-14","o":18.12,"h":18.31,"l":17.62,"c":18.19,"v":16400},{"d":"1998-07-15","o":18.06,"h":18.12,"l":18.06,"c":18.12,"v":1000},{"d":"1998-07-16","o":18.12,"h":18.38,"l":18.12,"c":18.38,"v":6000},{"d":"1998-07-17","o":18.25,"h":18.25,"l":18.12,"c":18.12,"v":1600},{"d":"1998-07-20","o":18.25,"h":18.5,"l":18.25,"c":18.25,"v":4800},{"d":"1998-07-21","o":18.25,"h":18.25,"l":18,"c":18.25,"v":8800},{"d":"1998-07-22","o":18.25,"h":18.25,"l":18.19,"c":18.19,"v":6700},{"d":"1998-07-23","o":18.25,"h":18.25,"l":18.12,"c":18.12,"v":4200},{"d":"1998-07-24","o":18.25,"h":18.5,"l":18.25,"c":18.38,"v":6800},{"d":"1998-07-27","o":18.12,"h":18.38,"l":18.12,"c":18.38,"v":4600},{"d":"1998-07-28","o":18.25,"h":18.38,"l":18.12,"c":18.25,"v":2800},{"d":"1998-07-29","o":18,"h":18.25,"l":18,"c":18.19,"v":4700},{"d":"1998-07-30","o":18.12,"h":18.12,"l":18,"c":18,"v":2000},{"d":"1998-07-31","o":17.88,"h":17.88,"l":17.44,"c":17.5,"v":7200},{"d":"1998-08-03","o":17.25,"h":17.5,"l":17.25,"c":17.25,"v":3100},{"d":"1998-08-04","o":17.25,"h":17.25,"l":17.12,"c":17.12,"v":16400},{"d":"1998-08-05","o":17.12,"h":17.25,"l":17,"c":17,"v":8700},{"d":"1998-08-06","o":17,"h":17.06,"l":17,"c":17.06,"v":4400},{"d":"1998-08-07","o":17.12,"h":17.5,"l":17.12,"c":17.12,"v":8900},{"d":"1998-08-10","o":17.12,"h":17.12,"l":17.12,"c":17.12,"v":0},{"d":"1998-08-11","o":17,"h":17,"l":16.88,"c":16.88,"v":700},{"d":"1998-08-12","o":16.75,"h":16.94,"l":16.75,"c":16.81,"v":2600},{"d":"1998-08-13","o":16.75,"h":16.75,"l":16.25,"c":16.25,"v":11100},{"d":"1998-08-14","o":16.25,"h":16.25,"l":16,"c":16,"v":4300},{"d":"1998-08-17","o":16,"h":16,"l":16,"c":16,"v":800},{"d":"1998-08-18","o":17.75,"h":17.75,"l":17.69,"c":17.75,"v":11700},{"d":"1998-08-19","o":17.75,"h":17.75,"l":17.62,"c":17.62,"v":79600},{"d":"1998-08-20","o":17.5,"h":17.62,"l":17.38,"c":17.44,"v":37100},{"d":"1998-08-21","o":17.44,"h":17.5,"l":17.44,"c":17.44,"v":11100},{"d":"1998-08-24","o":17.5,"h":17.69,"l":17.5,"c":17.56,"v":13600},{"d":"1998-08-25","o":17.56,"h":17.62,"l":17.5,"c":17.5,"v":9600},{"d":"1998-08-26","o":17.5,"h":17.62,"l":17.5,"c":17.62,"v":2600},{"d":"1998-08-27","o":17.44,"h":17.56,"l":17.44,"c":17.56,"v":500},{"d":"1998-08-28","o":17.44,"h":17.44,"l":17.12,"c":17.19,"v":4600},{"d":"1998-08-31","o":17,"h":17.12,"l":16.94,"c":17.12,"v":2400},{"d":"1998-09-01","o":17.19,"h":17.19,"l":17.19,"c":17.19,"v":200},{"d":"1998-09-02","o":17.12,"h":17.19,"l":17,"c":17.06,"v":4100},{"d":"1998-09-03","o":17,"h":17,"l":17,"c":17,"v":10600},{"d":"1998-09-04","o":16.94,"h":16.94,"l":16.75,"c":16.88,"v":7200},{"d":"1998-09-08","o":17,"h":17,"l":16.88,"c":16.88,"v":1800},{"d":"1998-09-09","o":17,"h":17,"l":16.94,"c":16.94,"v":3000},{"d":"1998-09-10","o":16.75,"h":16.75,"l":16.5,"c":16.56,"v":2700},{"d":"1998-09-11","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":1900},{"d":"1998-09-14","o":16.5,"h":16.62,"l":16.25,"c":16.5,"v":9500},{"d":"1998-09-15","o":16.5,"h":16.5,"l":16,"c":16.31,"v":7700},{"d":"1998-09-16","o":16.12,"h":16.12,"l":16,"c":16.06,"v":5700},{"d":"1998-09-17","o":16,"h":16.06,"l":16,"c":16.06,"v":900},{"d":"1998-09-18","o":16.06,"h":16.06,"l":16.06,"c":16.06,"v":0},{"d":"1998-09-21","o":16,"h":16,"l":15.62,"c":15.62,"v":3400},{"d":"1998-09-22","o":15.12,"h":15.12,"l":15,"c":15,"v":3700},{"d":"1998-09-23","o":15,"h":15,"l":14.88,"c":14.94,"v":15400},{"d":"1998-09-24","o":14.75,"h":14.75,"l":14.19,"c":14.19,"v":5000},{"d":"1998-09-25","o":14.38,"h":14.5,"l":13.75,"c":14.38,"v":12700},{"d":"1998-09-28","o":14.38,"h":14.38,"l":13.88,"c":14.06,"v":10000},{"d":"1998-09-29","o":14,"h":14,"l":13.5,"c":13.94,"v":13700},{"d":"1998-09-30","o":13.88,"h":13.88,"l":13.69,"c":13.81,"v":2000},{"d":"1998-10-01","o":13.44,"h":13.94,"l":13.38,"c":13.81,"v":26700},{"d":"1998-10-02","o":13.56,"h":13.56,"l":13,"c":13.31,"v":7500},{"d":"1998-10-05","o":12.94,"h":12.94,"l":11,"c":11.75,"v":32900},{"d":"1998-10-06","o":11.88,"h":11.88,"l":11.25,"c":11.25,"v":25300},{"d":"1998-10-07","o":11.38,"h":11.38,"l":10.62,"c":10.88,"v":19900},{"d":"1998-10-08","o":10.75,"h":11.25,"l":10.75,"c":11.25,"v":30200},{"d":"1998-10-09","o":11.38,"h":12.12,"l":11.38,"c":12.12,"v":17500},{"d":"1998-10-12","o":12.12,"h":13.12,"l":12.12,"c":13.12,"v":20200},{"d":"1998-10-13","o":13,"h":13.12,"l":12.75,"c":13.06,"v":5900},{"d":"1998-10-14","o":13.06,"h":13.38,"l":13.06,"c":13.38,"v":7000},{"d":"1998-10-15","o":13.31,"h":13.31,"l":13,"c":13.25,"v":7100},{"d":"1998-10-16","o":13.31,"h":13.75,"l":13.31,"c":13.62,"v":6600},{"d":"1998-10-19","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":6000},{"d":"1998-10-20","o":13.62,"h":13.62,"l":13.12,"c":13.12,"v":9600},{"d":"1998-10-21","o":13.25,"h":13.31,"l":13.06,"c":13.06,"v":3500},{"d":"1998-10-22","o":13.19,"h":13.31,"l":13,"c":13.31,"v":7600},{"d":"1998-10-23","o":13.31,"h":13.56,"l":13.19,"c":13.5,"v":4500},{"d":"1998-10-26","o":13.62,"h":13.62,"l":12.88,"c":12.88,"v":8200},{"d":"1998-10-27","o":13,"h":13.38,"l":13,"c":13.38,"v":3500},{"d":"1998-10-28","o":13.5,"h":13.5,"l":13,"c":13.19,"v":2300},{"d":"1998-10-29","o":13.31,"h":13.31,"l":13.31,"c":13.31,"v":500},{"d":"1998-10-30","o":13.31,"h":13.75,"l":13.31,"c":13.75,"v":5000},{"d":"1998-11-02","o":13.75,"h":13.75,"l":13.38,"c":13.62,"v":15500},{"d":"1998-11-03","o":13.62,"h":13.62,"l":13.31,"c":13.38,"v":12700},{"d":"1998-11-04","o":13.38,"h":13.62,"l":13.38,"c":13.62,"v":14400},{"d":"1998-11-05","o":13.62,"h":14.25,"l":13.62,"c":14.25,"v":21600},{"d":"1998-11-06","o":14.25,"h":14.62,"l":14.25,"c":14.56,"v":11200},{"d":"1998-11-09","o":14.56,"h":14.56,"l":14.44,"c":14.56,"v":6100},{"d":"1998-11-10","o":14.5,"h":14.56,"l":14.5,"c":14.56,"v":1700},{"d":"1998-11-11","o":14.56,"h":14.94,"l":14.5,"c":14.75,"v":7800},{"d":"1998-11-12","o":15,"h":15.19,"l":15,"c":15.19,"v":3100},{"d":"1998-11-13","o":15.31,"h":15.31,"l":14.94,"c":15.31,"v":4600},{"d":"1998-11-16","o":15.44,"h":15.44,"l":14.75,"c":14.75,"v":7000},{"d":"1998-11-17","o":14.38,"h":14.5,"l":14.12,"c":14.12,"v":6000},{"d":"1998-11-18","o":14.19,"h":14.19,"l":14.19,"c":14.19,"v":800},{"d":"1998-11-19","o":14.19,"h":14.19,"l":12.5,"c":12.88,"v":79000},{"d":"1998-11-20","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":300},{"d":"1998-11-23","o":12.81,"h":13,"l":12.38,"c":12.38,"v":18800},{"d":"1998-11-24","o":12.38,"h":12.44,"l":12.25,"c":12.25,"v":4800},{"d":"1998-11-25","o":12.12,"h":12.62,"l":12.12,"c":12.5,"v":6100},{"d":"1998-11-27","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1998-11-30","o":12.56,"h":12.75,"l":12.5,"c":12.62,"v":2300},{"d":"1998-12-01","o":12.5,"h":13,"l":12.5,"c":13,"v":6400},{"d":"1998-12-02","o":13,"h":13.12,"l":13,"c":13.12,"v":3600},{"d":"1998-12-03","o":13,"h":13,"l":12.75,"c":12.75,"v":3000},{"d":"1998-12-04","o":12.62,"h":12.62,"l":12.25,"c":12.25,"v":21800},{"d":"1998-12-07","o":12.38,"h":12.62,"l":12.38,"c":12.62,"v":1900},{"d":"1998-12-08","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"1998-12-09","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"1998-12-10","o":12.62,"h":12.62,"l":12.25,"c":12.25,"v":8200},{"d":"1998-12-11","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":3100},{"d":"1998-12-14","o":12.38,"h":12.38,"l":12.25,"c":12.25,"v":21000},{"d":"1998-12-15","o":12.31,"h":12.31,"l":12.25,"c":12.25,"v":53800},{"d":"1998-12-16","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":400},{"d":"1998-12-17","o":12.38,"h":12.38,"l":12.25,"c":12.25,"v":14100},{"d":"1998-12-18","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":23700},{"d":"1998-12-21","o":12.19,"h":12.25,"l":12.12,"c":12.12,"v":17900},{"d":"1998-12-22","o":12.19,"h":12.25,"l":12.12,"c":12.12,"v":2700},{"d":"1998-12-23","o":12.12,"h":12.12,"l":11.94,"c":11.94,"v":10600},{"d":"1998-12-24","o":11.81,"h":11.94,"l":11.81,"c":11.94,"v":2300},{"d":"1998-12-28","o":11.88,"h":11.88,"l":11.75,"c":11.75,"v":10000},{"d":"1998-12-29","o":11.81,"h":11.81,"l":11.5,"c":11.62,"v":5600},{"d":"1998-12-30","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":30900},{"d":"1998-12-31","o":11.5,"h":11.5,"l":11.38,"c":11.44,"v":7000},{"d":"1999-01-04","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":200},{"d":"1999-01-05","o":11.38,"h":11.5,"l":11.38,"c":11.44,"v":5600},{"d":"1999-01-06","o":11.56,"h":11.69,"l":11.56,"c":11.69,"v":2000},{"d":"1999-01-07","o":11.56,"h":11.62,"l":11.5,"c":11.5,"v":26700},{"d":"1999-01-08","o":11.5,"h":11.62,"l":11.25,"c":11.38,"v":61700},{"d":"1999-01-11","o":11.5,"h":11.5,"l":11.25,"c":11.38,"v":7800},{"d":"1999-01-12","o":11.25,"h":11.25,"l":11.12,"c":11.12,"v":10600},{"d":"1999-01-13","o":11,"h":11.75,"l":11,"c":11.38,"v":65000},{"d":"1999-01-14","o":11.5,"h":11.69,"l":11.5,"c":11.69,"v":3000},{"d":"1999-01-15","o":11.56,"h":11.56,"l":11.44,"c":11.44,"v":1800},{"d":"1999-01-19","o":11.56,"h":12.12,"l":11.56,"c":12,"v":12000},{"d":"1999-01-20","o":12,"h":12,"l":11.81,"c":11.94,"v":6100},{"d":"1999-01-21","o":12,"h":12.38,"l":11.81,"c":12.38,"v":16800},{"d":"1999-01-22","o":12.25,"h":12.5,"l":12.12,"c":12.5,"v":5900},{"d":"1999-01-25","o":12.62,"h":12.62,"l":12.25,"c":12.25,"v":5900},{"d":"1999-01-26","o":12.31,"h":12.44,"l":12.31,"c":12.38,"v":5000},{"d":"1999-01-27","o":12.25,"h":12.25,"l":12.06,"c":12.19,"v":16000},{"d":"1999-01-28","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":2600},{"d":"1999-01-29","o":12.25,"h":12.25,"l":12,"c":12,"v":17900},{"d":"1999-02-01","o":12,"h":12.12,"l":11.88,"c":12.12,"v":15800},{"d":"1999-02-02","o":12.25,"h":12.25,"l":12,"c":12.06,"v":2400},{"d":"1999-02-03","o":12,"h":12.19,"l":12,"c":12,"v":7800},{"d":"1999-02-04","o":11.88,"h":12,"l":11.88,"c":12,"v":7500},{"d":"1999-02-05","o":12,"h":12,"l":11.88,"c":11.88,"v":2100},{"d":"1999-02-08","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":3500},{"d":"1999-02-09","o":12,"h":12,"l":12,"c":12,"v":6700},{"d":"1999-02-10","o":12.12,"h":12.19,"l":12.06,"c":12.06,"v":5400},{"d":"1999-02-11","o":12.19,"h":12.5,"l":12,"c":12,"v":5800},{"d":"1999-02-12","o":12,"h":12,"l":12,"c":12,"v":600},{"d":"1999-02-16","o":12,"h":12,"l":11.88,"c":11.88,"v":12900},{"d":"1999-02-17","o":12,"h":12,"l":12,"c":12,"v":6600},{"d":"1999-02-18","o":11.94,"h":12.12,"l":11.88,"c":12,"v":7200},{"d":"1999-02-19","o":12.06,"h":12.06,"l":11.88,"c":11.88,"v":11200},{"d":"1999-02-22","o":11.88,"h":11.88,"l":11.75,"c":11.75,"v":4800},{"d":"1999-02-23","o":11.75,"h":11.75,"l":9.38,"c":9.5,"v":57200},{"d":"1999-02-24","o":9.38,"h":10,"l":9.38,"c":10,"v":12500},{"d":"1999-02-25","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":3200},{"d":"1999-02-26","o":10,"h":10,"l":9.75,"c":9.75,"v":13200},{"d":"1999-03-01","o":9.75,"h":9.75,"l":9.62,"c":9.69,"v":1300},{"d":"1999-03-02","o":9.62,"h":9.62,"l":8.88,"c":9,"v":36000},{"d":"1999-03-03","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":3100},{"d":"1999-03-04","o":8.88,"h":8.88,"l":8.5,"c":8.5,"v":6400},{"d":"1999-03-05","o":8.5,"h":8.5,"l":8.12,"c":8.5,"v":6600},{"d":"1999-03-08","o":8.62,"h":8.88,"l":8.5,"c":8.5,"v":23400},{"d":"1999-03-09","o":8.38,"h":8.38,"l":8.12,"c":8.12,"v":40100},{"d":"1999-03-10","o":8.25,"h":8.25,"l":7.88,"c":8,"v":42300},{"d":"1999-03-11","o":8,"h":8.12,"l":7.94,"c":8.06,"v":6300},{"d":"1999-03-12","o":8,"h":8.38,"l":8,"c":8,"v":34600},{"d":"1999-03-15","o":8,"h":8,"l":7.88,"c":8,"v":25600},{"d":"1999-03-16","o":8,"h":8.25,"l":8,"c":8,"v":21700},{"d":"1999-03-17","o":8.12,"h":8.19,"l":7.88,"c":8.19,"v":32500},{"d":"1999-03-18","o":8.12,"h":8.38,"l":8.12,"c":8.25,"v":9000},{"d":"1999-03-19","o":8.38,"h":8.38,"l":8,"c":8.12,"v":12100},{"d":"1999-03-22","o":8.12,"h":8.38,"l":8.12,"c":8.38,"v":6100},{"d":"1999-03-23","o":8.38,"h":8.44,"l":8,"c":8.12,"v":6700},{"d":"1999-03-24","o":8,"h":8.12,"l":8,"c":8.12,"v":2600},{"d":"1999-03-25","o":8.12,"h":8.12,"l":8.06,"c":8.12,"v":7800},{"d":"1999-03-26","o":8.12,"h":8.12,"l":8,"c":8,"v":1200},{"d":"1999-03-29","o":8,"h":8,"l":7.88,"c":7.94,"v":13600},{"d":"1999-03-30","o":7.88,"h":7.94,"l":7.88,"c":7.94,"v":4600},{"d":"1999-03-31","o":7.88,"h":8,"l":7.88,"c":7.88,"v":16800},{"d":"1999-04-01","o":8,"h":8,"l":7.75,"c":7.75,"v":7500},{"d":"1999-04-05","o":7.69,"h":7.69,"l":7.25,"c":7.38,"v":32400},{"d":"1999-04-06","o":7.38,"h":7.38,"l":6.94,"c":7,"v":20900},{"d":"1999-04-07","o":7.12,"h":7.25,"l":7.12,"c":7.19,"v":7000},{"d":"1999-04-08","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":600},{"d":"1999-04-09","o":7.25,"h":7.5,"l":7.25,"c":7.38,"v":14300},{"d":"1999-04-12","o":7.12,"h":7.12,"l":6.88,"c":7.06,"v":9900},{"d":"1999-04-13","o":7.19,"h":7.5,"l":7.19,"c":7.31,"v":5700},{"d":"1999-04-14","o":7.38,"h":7.62,"l":7.38,"c":7.62,"v":20300},{"d":"1999-04-15","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":27900},{"d":"1999-04-16","o":7.62,"h":7.62,"l":7.31,"c":7.38,"v":64000},{"d":"1999-04-19","o":7.38,"h":7.5,"l":7.38,"c":7.5,"v":13000},{"d":"1999-04-20","o":7.5,"h":7.75,"l":7.38,"c":7.75,"v":14400},{"d":"1999-04-21","o":7.44,"h":8,"l":7.44,"c":7.94,"v":15400},{"d":"1999-04-22","o":7.94,"h":9,"l":7.94,"c":9,"v":95100},{"d":"1999-04-23","o":9,"h":9.62,"l":9,"c":9.44,"v":32300},{"d":"1999-04-26","o":9.5,"h":9.56,"l":9.19,"c":9.25,"v":30400},{"d":"1999-04-27","o":9.25,"h":9.31,"l":9.19,"c":9.25,"v":11400},{"d":"1999-04-28","o":9.25,"h":9.44,"l":9.25,"c":9.38,"v":19800},{"d":"1999-04-29","o":9.5,"h":9.56,"l":9.44,"c":9.56,"v":10700},{"d":"1999-04-30","o":9.5,"h":9.5,"l":9.38,"c":9.44,"v":2800},{"d":"1999-05-03","o":9.56,"h":9.56,"l":9.31,"c":9.31,"v":4300},{"d":"1999-05-04","o":9.44,"h":9.56,"l":9.31,"c":9.56,"v":3900},{"d":"1999-05-05","o":9.62,"h":10.12,"l":9.62,"c":10.12,"v":15100},{"d":"1999-05-06","o":10.06,"h":10.12,"l":10,"c":10.12,"v":4100},{"d":"1999-05-07","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":2400},{"d":"1999-05-10","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":500},{"d":"1999-05-11","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":200},{"d":"1999-05-12","o":10.06,"h":10.12,"l":10.06,"c":10.12,"v":700},{"d":"1999-05-13","o":10.06,"h":10.06,"l":9.88,"c":9.94,"v":2400},{"d":"1999-05-14","o":9.94,"h":9.94,"l":9.56,"c":9.56,"v":5000},{"d":"1999-05-17","o":9.56,"h":9.75,"l":9.56,"c":9.62,"v":3700},{"d":"1999-05-18","o":9.56,"h":9.56,"l":9.25,"c":9.25,"v":28200},{"d":"1999-05-19","o":9.31,"h":9.31,"l":9.25,"c":9.25,"v":14200},{"d":"1999-05-20","o":9.38,"h":9.5,"l":9.25,"c":9.25,"v":2800},{"d":"1999-05-21","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":10000},{"d":"1999-05-24","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":2000},{"d":"1999-05-25","o":9.31,"h":9.31,"l":9.25,"c":9.25,"v":12400},{"d":"1999-05-26","o":9.31,"h":9.31,"l":9.31,"c":9.31,"v":1100},{"d":"1999-05-27","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":93500},{"d":"1999-05-28","o":9.19,"h":9.25,"l":9.19,"c":9.19,"v":800},{"d":"1999-06-01","o":9.19,"h":9.19,"l":8.88,"c":8.88,"v":2700},{"d":"1999-06-02","o":9,"h":9,"l":8.75,"c":8.75,"v":2200},{"d":"1999-06-03","o":8.88,"h":8.88,"l":8.81,"c":8.81,"v":10600},{"d":"1999-06-04","o":8.81,"h":8.88,"l":8.81,"c":8.88,"v":5200},{"d":"1999-06-07","o":8.81,"h":9,"l":8.81,"c":9,"v":10600},{"d":"1999-06-08","o":8.94,"h":9,"l":8.94,"c":8.94,"v":5300},{"d":"1999-06-09","o":8.94,"h":8.94,"l":8.94,"c":8.94,"v":300},{"d":"1999-06-10","o":8.94,"h":8.94,"l":8.88,"c":8.94,"v":1300},{"d":"1999-06-11","o":9,"h":9,"l":8.94,"c":9,"v":5900},{"d":"1999-06-14","o":9,"h":9,"l":8.81,"c":8.88,"v":3300},{"d":"1999-06-15","o":8.81,"h":8.88,"l":8.56,"c":8.56,"v":25800},{"d":"1999-06-16","o":8.62,"h":8.62,"l":8.25,"c":8.25,"v":4900},{"d":"1999-06-17","o":8.25,"h":8.38,"l":8.19,"c":8.38,"v":12700},{"d":"1999-06-18","o":8.31,"h":8.5,"l":8.19,"c":8.5,"v":3500},{"d":"1999-06-21","o":8.5,"h":8.69,"l":8.5,"c":8.62,"v":64200},{"d":"1999-06-22","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":9200},{"d":"1999-06-23","o":8.81,"h":8.88,"l":8.81,"c":8.88,"v":500},{"d":"1999-06-24","o":8.75,"h":8.75,"l":8.62,"c":8.75,"v":6900},{"d":"1999-06-25","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":6500},{"d":"1999-06-28","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":12900},{"d":"1999-06-29","o":8.88,"h":8.94,"l":8.75,"c":8.75,"v":16200},{"d":"1999-06-30","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":5000},{"d":"1999-07-01","o":8.62,"h":8.62,"l":8.5,"c":8.62,"v":11700},{"d":"1999-07-02","o":8.5,"h":8.62,"l":8.5,"c":8.62,"v":4600},{"d":"1999-07-06","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":10600},{"d":"1999-07-07","o":8.62,"h":8.94,"l":8.62,"c":8.94,"v":14100},{"d":"1999-07-08","o":8.81,"h":8.94,"l":8.81,"c":8.94,"v":8700},{"d":"1999-07-09","o":9,"h":9,"l":8.62,"c":8.88,"v":6900},{"d":"1999-07-12","o":8.94,"h":8.94,"l":8.56,"c":8.75,"v":6500},{"d":"1999-07-13","o":8.88,"h":8.88,"l":8.69,"c":8.69,"v":2800},{"d":"1999-07-14","o":8.75,"h":8.88,"l":8.75,"c":8.81,"v":1200},{"d":"1999-07-15","o":8.94,"h":9.25,"l":8.94,"c":9.12,"v":45000},{"d":"1999-07-16","o":9.19,"h":9.25,"l":9.19,"c":9.25,"v":1500},{"d":"1999-07-19","o":9.38,"h":9.5,"l":9.31,"c":9.31,"v":2800},{"d":"1999-07-20","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":5200},{"d":"1999-07-21","o":9.31,"h":9.62,"l":9.31,"c":9.62,"v":2800},{"d":"1999-07-22","o":9.56,"h":9.56,"l":9.56,"c":9.56,"v":1200},{"d":"1999-07-23","o":9.62,"h":10.12,"l":9.62,"c":10,"v":18000},{"d":"1999-07-26","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":3400},{"d":"1999-07-27","o":9.62,"h":9.62,"l":9.38,"c":9.5,"v":9200},{"d":"1999-07-28","o":9.62,"h":9.75,"l":9.25,"c":9.25,"v":7700},{"d":"1999-07-29","o":9.12,"h":9.12,"l":9,"c":9,"v":2000},{"d":"1999-07-30","o":9,"h":9,"l":9,"c":9,"v":400},{"d":"1999-08-02","o":9,"h":9.12,"l":9,"c":9,"v":1900},{"d":"1999-08-03","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":10100},{"d":"1999-08-04","o":9.12,"h":9.25,"l":9.12,"c":9.25,"v":900},{"d":"1999-08-05","o":9.19,"h":9.19,"l":9.19,"c":9.19,"v":600},{"d":"1999-08-06","o":9.12,"h":9.19,"l":9.12,"c":9.19,"v":10400},{"d":"1999-08-09","o":9.12,"h":9.12,"l":9,"c":9.12,"v":60200},{"d":"1999-08-10","o":9.12,"h":9.25,"l":9.12,"c":9.19,"v":10400},{"d":"1999-08-11","o":9.25,"h":9.31,"l":9.19,"c":9.19,"v":7800},{"d":"1999-08-12","o":9.25,"h":9.31,"l":9.25,"c":9.31,"v":2600},{"d":"1999-08-13","o":9.31,"h":9.62,"l":9.31,"c":9.62,"v":7200},{"d":"1999-08-16","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":10300},{"d":"1999-08-17","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"1999-08-18","o":9.75,"h":9.88,"l":9.69,"c":9.88,"v":6200},{"d":"1999-08-19","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"1999-08-20","o":10,"h":10,"l":10,"c":10,"v":3900},{"d":"1999-08-23","o":9.94,"h":9.94,"l":9.88,"c":9.88,"v":3800},{"d":"1999-08-24","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"1999-08-25","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":400},{"d":"1999-08-26","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":1000},{"d":"1999-08-27","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":3700},{"d":"1999-08-30","o":9.88,"h":9.88,"l":9.62,"c":9.62,"v":3200},{"d":"1999-08-31","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":3300},{"d":"1999-09-01","o":9.25,"h":9.38,"l":9.12,"c":9.38,"v":1700},{"d":"1999-09-02","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":5000},{"d":"1999-09-03","o":9.5,"h":9.75,"l":9.5,"c":9.75,"v":44000},{"d":"1999-09-07","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":3300},{"d":"1999-09-08","o":9.62,"h":9.88,"l":9.62,"c":9.81,"v":2900},{"d":"1999-09-09","o":9.69,"h":9.69,"l":9.5,"c":9.56,"v":11700},{"d":"1999-09-10","o":9.56,"h":9.75,"l":9.56,"c":9.62,"v":3300},{"d":"1999-09-13","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":11700},{"d":"1999-09-14","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":5600},{"d":"1999-09-15","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":700},{"d":"1999-09-16","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":500},{"d":"1999-09-17","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":1800},{"d":"1999-09-20","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":2000},{"d":"1999-09-21","o":9.31,"h":9.31,"l":9.31,"c":9.31,"v":2300},{"d":"1999-09-22","o":9.25,"h":9.25,"l":9,"c":9.12,"v":3100},{"d":"1999-09-23","o":9.12,"h":9.38,"l":9.12,"c":9.25,"v":4800},{"d":"1999-09-24","o":9.12,"h":9.12,"l":9,"c":9,"v":21600},{"d":"1999-09-27","o":9,"h":9.31,"l":8.88,"c":9.31,"v":9200},{"d":"1999-09-28","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":800},{"d":"1999-09-29","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":7800},{"d":"1999-09-30","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":9000},{"d":"1999-10-01","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":1700},{"d":"1999-10-04","o":9,"h":9,"l":9,"c":9,"v":4400},{"d":"1999-10-05","o":9.12,"h":9.38,"l":9.12,"c":9.38,"v":1300},{"d":"1999-10-06","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":1900},{"d":"1999-10-07","o":9,"h":9.12,"l":8.94,"c":8.94,"v":5500},{"d":"1999-10-08","o":9,"h":9,"l":9,"c":9,"v":600},{"d":"1999-10-11","o":9.12,"h":9.25,"l":8.88,"c":9,"v":6300},{"d":"1999-10-12","o":9.06,"h":9.12,"l":9,"c":9.12,"v":5300},{"d":"1999-10-13","o":9.12,"h":9.12,"l":9,"c":9.06,"v":4300},{"d":"1999-10-14","o":8.88,"h":9.06,"l":8.81,"c":9.06,"v":2200},{"d":"1999-10-15","o":8.88,"h":9.12,"l":8.81,"c":9.12,"v":6700},{"d":"1999-10-18","o":9,"h":9.12,"l":9,"c":9.12,"v":3400},{"d":"1999-10-19","o":9,"h":9.06,"l":8.88,"c":9,"v":3900},{"d":"1999-10-20","o":8.81,"h":8.81,"l":8.81,"c":8.81,"v":4000},{"d":"1999-10-21","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":3500},{"d":"1999-10-22","o":8.88,"h":9.06,"l":8.88,"c":9.06,"v":10900},{"d":"1999-10-25","o":9.12,"h":9.12,"l":9.06,"c":9.06,"v":2100},{"d":"1999-10-26","o":9,"h":9,"l":8.75,"c":9,"v":4900},{"d":"1999-10-27","o":8.88,"h":8.88,"l":8.81,"c":8.81,"v":6600},{"d":"1999-10-28","o":8.75,"h":8.75,"l":8.5,"c":8.5,"v":9700},{"d":"1999-10-29","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":36100},{"d":"1999-11-01","o":8.38,"h":8.75,"l":8.38,"c":8.75,"v":7400},{"d":"1999-11-02","o":8.75,"h":8.88,"l":8.62,"c":8.88,"v":7700},{"d":"1999-11-03","o":9,"h":9.25,"l":9,"c":9.19,"v":35000},{"d":"1999-11-04","o":9.31,"h":9.44,"l":9.31,"c":9.31,"v":1100},{"d":"1999-11-05","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":2300},{"d":"1999-11-08","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":2700},{"d":"1999-11-09","o":9.62,"h":9.75,"l":9.62,"c":9.69,"v":4800},{"d":"1999-11-10","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":5000},{"d":"1999-11-11","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":37200},{"d":"1999-11-12","o":9.5,"h":9.75,"l":9.5,"c":9.75,"v":14500},{"d":"1999-11-15","o":9.75,"h":10,"l":9.75,"c":10,"v":10300},{"d":"1999-11-16","o":10.12,"h":10.25,"l":10.12,"c":10.25,"v":1600},{"d":"1999-11-17","o":10.12,"h":10.12,"l":9.88,"c":9.88,"v":23500},{"d":"1999-11-18","o":10,"h":10,"l":9.62,"c":9.62,"v":23200},{"d":"1999-11-19","o":9.62,"h":9.88,"l":9.62,"c":9.81,"v":4500},{"d":"1999-11-22","o":9.94,"h":10,"l":9.75,"c":9.88,"v":12300},{"d":"1999-11-23","o":10,"h":10,"l":9.75,"c":9.75,"v":10600},{"d":"1999-11-24","o":9.75,"h":10,"l":9.75,"c":9.88,"v":29400},{"d":"1999-11-26","o":9.81,"h":9.88,"l":9.81,"c":9.88,"v":5200},{"d":"1999-11-29","o":9.88,"h":10,"l":9.88,"c":10,"v":16700},{"d":"1999-11-30","o":10,"h":10.12,"l":10,"c":10,"v":9800},{"d":"1999-12-01","o":10,"h":10,"l":10,"c":10,"v":11000},{"d":"1999-12-02","o":9.94,"h":10,"l":9.94,"c":10,"v":13200},{"d":"1999-12-03","o":10.12,"h":10.12,"l":9.88,"c":9.88,"v":3600},{"d":"1999-12-06","o":10,"h":10,"l":9.75,"c":9.75,"v":8300},{"d":"1999-12-07","o":10,"h":10,"l":9.62,"c":9.75,"v":12100},{"d":"1999-12-08","o":9.62,"h":9.62,"l":8.88,"c":9,"v":267400},{"d":"1999-12-09","o":9,"h":9.38,"l":9,"c":9.25,"v":5300},{"d":"1999-12-10","o":9.12,"h":9.38,"l":9,"c":9.38,"v":25400},{"d":"1999-12-13","o":9,"h":9.12,"l":8.88,"c":9,"v":21200},{"d":"1999-12-14","o":9,"h":9,"l":8.75,"c":8.88,"v":30600},{"d":"1999-12-15","o":8.75,"h":8.94,"l":8.75,"c":8.81,"v":4800},{"d":"1999-12-16","o":8.94,"h":9.75,"l":8.88,"c":9.25,"v":26100},{"d":"1999-12-17","o":9.12,"h":9.25,"l":9,"c":9.12,"v":5900},{"d":"1999-12-20","o":9.06,"h":9.25,"l":9.06,"c":9.19,"v":3000},{"d":"1999-12-21","o":9.12,"h":9.5,"l":9.12,"c":9.5,"v":20100},{"d":"1999-12-22","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":13400},{"d":"1999-12-23","o":9.44,"h":9.5,"l":9.44,"c":9.5,"v":4300},{"d":"1999-12-27","o":9.38,"h":9.75,"l":9.38,"c":9.62,"v":2700},{"d":"1999-12-28","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":1600},{"d":"1999-12-29","o":9.75,"h":9.88,"l":9.62,"c":9.88,"v":13200},{"d":"1999-12-30","o":10,"h":10.25,"l":10,"c":10.06,"v":5100},{"d":"1999-12-31","o":10,"h":10.25,"l":10,"c":10.25,"v":1900},{"d":"2000-01-03","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":100},{"d":"2000-01-04","o":10.12,"h":10.12,"l":10,"c":10.06,"v":1400},{"d":"2000-01-05","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":2500},{"d":"2000-01-06","o":10,"h":10.5,"l":9.94,"c":10.5,"v":5600},{"d":"2000-01-07","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":8600},{"d":"2000-01-10","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":500},{"d":"2000-01-11","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":1500},{"d":"2000-01-12","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":200},{"d":"2000-01-13","o":10.25,"h":10.62,"l":10.25,"c":10.62,"v":15700},{"d":"2000-01-14","o":10.56,"h":10.69,"l":10.5,"c":10.56,"v":5400},{"d":"2000-01-18","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":100},{"d":"2000-01-19","o":10.62,"h":10.69,"l":10.62,"c":10.69,"v":2100},{"d":"2000-01-20","o":10.62,"h":11,"l":10.62,"c":10.94,"v":9400},{"d":"2000-01-21","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":500},{"d":"2000-01-24","o":10.75,"h":10.75,"l":10.62,"c":10.69,"v":5500},{"d":"2000-01-25","o":10.62,"h":10.75,"l":10.25,"c":10.5,"v":227700},{"d":"2000-01-26","o":10.38,"h":11,"l":10.38,"c":10.88,"v":5900},{"d":"2000-01-27","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":100},{"d":"2000-01-28","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":100},{"d":"2000-01-31","o":10.88,"h":11,"l":10.88,"c":10.94,"v":2600},{"d":"2000-02-01","o":10.94,"h":11,"l":10.94,"c":11,"v":2900},{"d":"2000-02-02","o":11,"h":12.25,"l":11,"c":12.06,"v":8900},{"d":"2000-02-03","o":12.06,"h":12.25,"l":12.06,"c":12.19,"v":16100},{"d":"2000-02-04","o":12.19,"h":12.19,"l":12.06,"c":12.12,"v":2200},{"d":"2000-02-07","o":12.06,"h":12.19,"l":12,"c":12.19,"v":4400},{"d":"2000-02-08","o":12.06,"h":12.12,"l":12,"c":12.06,"v":6200},{"d":"2000-02-09","o":12.12,"h":12.25,"l":12.06,"c":12.06,"v":5900},{"d":"2000-02-10","o":12.06,"h":12.25,"l":12,"c":12,"v":24700},{"d":"2000-02-11","o":12,"h":12.06,"l":12,"c":12.06,"v":10100},{"d":"2000-02-14","o":12,"h":12.12,"l":12,"c":12.12,"v":400},{"d":"2000-02-15","o":12.12,"h":12.12,"l":12,"c":12,"v":1500},{"d":"2000-02-16","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":100},{"d":"2000-02-17","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2000-02-18","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":300},{"d":"2000-02-22","o":11.94,"h":11.94,"l":11.94,"c":11.94,"v":400},{"d":"2000-02-23","o":11.75,"h":12,"l":11.75,"c":12,"v":4900},{"d":"2000-02-24","o":11.88,"h":12,"l":11.75,"c":12,"v":2600},{"d":"2000-02-25","o":12,"h":12.12,"l":12,"c":12.12,"v":3900},{"d":"2000-02-28","o":11.88,"h":12.12,"l":11.88,"c":12.12,"v":8900},{"d":"2000-02-29","o":12,"h":12,"l":11.88,"c":12,"v":6200},{"d":"2000-03-01","o":12,"h":12,"l":11.94,"c":11.94,"v":1600},{"d":"2000-03-02","o":11.81,"h":11.88,"l":11.75,"c":11.75,"v":1700},{"d":"2000-03-03","o":11.62,"h":12,"l":11.56,"c":12,"v":3800},{"d":"2000-03-06","o":11.88,"h":12,"l":11.88,"c":12,"v":3200},{"d":"2000-03-07","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2000-03-08","o":12,"h":12,"l":11.62,"c":11.88,"v":13100},{"d":"2000-03-09","o":11.62,"h":11.88,"l":10.88,"c":11.12,"v":23700},{"d":"2000-03-10","o":11,"h":11,"l":11,"c":11,"v":400},{"d":"2000-03-13","o":11,"h":11,"l":10.75,"c":10.75,"v":2900},{"d":"2000-03-14","o":10.62,"h":10.62,"l":10.38,"c":10.62,"v":2400},{"d":"2000-03-15","o":10.62,"h":10.62,"l":10.5,"c":10.5,"v":10400},{"d":"2000-03-16","o":10.62,"h":10.62,"l":10.56,"c":10.62,"v":4900},{"d":"2000-03-17","o":10.62,"h":10.62,"l":10.56,"c":10.62,"v":7000},{"d":"2000-03-20","o":10.56,"h":10.56,"l":10.5,"c":10.5,"v":2300},{"d":"2000-03-21","o":10.62,"h":11,"l":10.62,"c":11,"v":9700},{"d":"2000-03-22","o":11.12,"h":11.12,"l":11,"c":11,"v":3900},{"d":"2000-03-23","o":11.12,"h":11.25,"l":10.88,"c":11,"v":5200},{"d":"2000-03-24","o":10.88,"h":11,"l":10.75,"c":11,"v":1700},{"d":"2000-03-27","o":11.12,"h":11.12,"l":11,"c":11,"v":3400},{"d":"2000-03-28","o":11,"h":11.5,"l":11,"c":11.5,"v":1700},{"d":"2000-03-29","o":11.25,"h":11.38,"l":11.25,"c":11.38,"v":1500},{"d":"2000-03-30","o":11.5,"h":11.62,"l":11.5,"c":11.62,"v":1400},{"d":"2000-03-31","o":11.75,"h":11.75,"l":11.62,"c":11.62,"v":2700},{"d":"2000-04-03","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":0},{"d":"2000-04-04","o":11.62,"h":11.75,"l":11.62,"c":11.69,"v":2600},{"d":"2000-04-05","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":800},{"d":"2000-04-06","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":400},{"d":"2000-04-07","o":11.38,"h":11.38,"l":11.25,"c":11.25,"v":1600},{"d":"2000-04-10","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2000-04-11","o":11.38,"h":11.69,"l":11.38,"c":11.69,"v":1000},{"d":"2000-04-12","o":11.5,"h":11.5,"l":11.25,"c":11.5,"v":5100},{"d":"2000-04-13","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":400},{"d":"2000-04-14","o":11.5,"h":11.5,"l":11.38,"c":11.38,"v":11800},{"d":"2000-04-17","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":6600},{"d":"2000-04-18","o":11.12,"h":11.38,"l":11.06,"c":11.06,"v":6900},{"d":"2000-04-19","o":11,"h":11.12,"l":11,"c":11.12,"v":400},{"d":"2000-04-20","o":11,"h":11.12,"l":10.94,"c":11.12,"v":2600},{"d":"2000-04-24","o":11,"h":11,"l":10.94,"c":11,"v":8200},{"d":"2000-04-25","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":10500},{"d":"2000-04-26","o":10.88,"h":11,"l":10.75,"c":10.81,"v":3800},{"d":"2000-04-27","o":10.69,"h":10.75,"l":10.69,"c":10.69,"v":21100},{"d":"2000-04-28","o":10.69,"h":10.88,"l":10.56,"c":10.88,"v":8500},{"d":"2000-05-01","o":10.75,"h":11,"l":10.75,"c":11,"v":3600},{"d":"2000-05-02","o":11.12,"h":11.5,"l":11.12,"c":11.5,"v":12000},{"d":"2000-05-03","o":11.62,"h":11.62,"l":11.5,"c":11.5,"v":1100},{"d":"2000-05-04","o":11.38,"h":11.38,"l":11.25,"c":11.25,"v":300},{"d":"2000-05-05","o":11.25,"h":11.25,"l":11.12,"c":11.12,"v":2000},{"d":"2000-05-08","o":11.19,"h":11.19,"l":11.19,"c":11.19,"v":300},{"d":"2000-05-09","o":11,"h":11,"l":11,"c":11,"v":1800},{"d":"2000-05-10","o":11,"h":11.19,"l":11,"c":11.06,"v":27400},{"d":"2000-05-11","o":11.25,"h":11.5,"l":11.25,"c":11.5,"v":11700},{"d":"2000-05-12","o":11.5,"h":11.56,"l":11.5,"c":11.5,"v":9000},{"d":"2000-05-15","o":11.62,"h":11.62,"l":11.5,"c":11.62,"v":4100},{"d":"2000-05-16","o":11.75,"h":12,"l":11.62,"c":11.88,"v":4400},{"d":"2000-05-17","o":12,"h":12.25,"l":12,"c":12.25,"v":9200},{"d":"2000-05-18","o":12.25,"h":12.38,"l":12.25,"c":12.25,"v":12400},{"d":"2000-05-19","o":12.38,"h":12.5,"l":12,"c":12.38,"v":9700},{"d":"2000-05-22","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":4600},{"d":"2000-05-23","o":12.75,"h":13,"l":12.75,"c":12.88,"v":7100},{"d":"2000-05-24","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":1500},{"d":"2000-05-25","o":12.94,"h":12.94,"l":12.62,"c":12.62,"v":1500},{"d":"2000-05-26","o":12.62,"h":12.62,"l":12.38,"c":12.38,"v":2000},{"d":"2000-05-30","o":12.25,"h":12.38,"l":12,"c":12.31,"v":5100},{"d":"2000-05-31","o":12.25,"h":12.25,"l":11.94,"c":11.94,"v":3000},{"d":"2000-06-01","o":12,"h":12.31,"l":12,"c":12.19,"v":5100},{"d":"2000-06-02","o":12.19,"h":12.25,"l":12.12,"c":12.25,"v":1800},{"d":"2000-06-05","o":12.38,"h":12.94,"l":12.38,"c":12.94,"v":14200},{"d":"2000-06-06","o":13,"h":13.25,"l":12.75,"c":13.25,"v":6200},{"d":"2000-06-07","o":13.25,"h":13.44,"l":13.12,"c":13.25,"v":11900},{"d":"2000-06-08","o":13.25,"h":13.25,"l":13.12,"c":13.19,"v":1900},{"d":"2000-06-09","o":13.06,"h":13.25,"l":13.06,"c":13.12,"v":7400},{"d":"2000-06-12","o":13.25,"h":13.25,"l":12.94,"c":12.94,"v":4800},{"d":"2000-06-13","o":13.06,"h":13.19,"l":13,"c":13,"v":2600},{"d":"2000-06-14","o":13,"h":13.25,"l":13,"c":13.25,"v":3300},{"d":"2000-06-15","o":13,"h":13.25,"l":13,"c":13.25,"v":3300},{"d":"2000-06-16","o":13,"h":13,"l":12.38,"c":12.5,"v":14300},{"d":"2000-06-19","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":2600},{"d":"2000-06-20","o":12.5,"h":12.5,"l":12,"c":12.5,"v":90000},{"d":"2000-06-21","o":12.62,"h":12.88,"l":12.62,"c":12.88,"v":4100},{"d":"2000-06-22","o":12.75,"h":12.88,"l":12.5,"c":12.88,"v":5000},{"d":"2000-06-23","o":13,"h":13,"l":12.88,"c":13,"v":600},{"d":"2000-06-26","o":12.88,"h":12.94,"l":12.75,"c":12.75,"v":8100},{"d":"2000-06-27","o":12.88,"h":12.94,"l":12.88,"c":12.94,"v":2600},{"d":"2000-06-28","o":12.81,"h":12.81,"l":12.81,"c":12.81,"v":900},{"d":"2000-06-29","o":12.69,"h":12.69,"l":12.12,"c":12.38,"v":6300},{"d":"2000-06-30","o":12.25,"h":12.5,"l":12.12,"c":12.5,"v":2600},{"d":"2000-07-03","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-07-05","o":12.31,"h":12.31,"l":12.12,"c":12.19,"v":3600},{"d":"2000-07-06","o":12,"h":12.12,"l":12,"c":12.12,"v":6100},{"d":"2000-07-07","o":12.19,"h":12.5,"l":12.12,"c":12.44,"v":9600},{"d":"2000-07-10","o":12.44,"h":12.75,"l":12.44,"c":12.75,"v":4300},{"d":"2000-07-11","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":1200},{"d":"2000-07-12","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":1900},{"d":"2000-07-13","o":12.75,"h":12.94,"l":12.69,"c":12.94,"v":3600},{"d":"2000-07-14","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":500},{"d":"2000-07-17","o":12.75,"h":12.94,"l":12.75,"c":12.88,"v":4100},{"d":"2000-07-18","o":12.88,"h":12.94,"l":12.62,"c":12.94,"v":2900},{"d":"2000-07-19","o":12.81,"h":12.81,"l":12.62,"c":12.62,"v":17100},{"d":"2000-07-20","o":12.75,"h":12.88,"l":12.62,"c":12.69,"v":2600},{"d":"2000-07-21","o":12.69,"h":12.88,"l":12.69,"c":12.88,"v":800},{"d":"2000-07-24","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":400},{"d":"2000-07-25","o":12.88,"h":13.12,"l":12.88,"c":13.12,"v":12900},{"d":"2000-07-26","o":13,"h":13.19,"l":13,"c":13.06,"v":400},{"d":"2000-07-27","o":12.94,"h":12.94,"l":12.94,"c":12.94,"v":1000},{"d":"2000-07-28","o":12.88,"h":13,"l":12.88,"c":13,"v":7000},{"d":"2000-07-31","o":13,"h":13,"l":12.94,"c":13,"v":11800},{"d":"2000-08-01","o":13,"h":13,"l":13,"c":13,"v":6700},{"d":"2000-08-02","o":13,"h":13,"l":13,"c":13,"v":900},{"d":"2000-08-03","o":12.88,"h":13,"l":12.62,"c":13,"v":16100},{"d":"2000-08-04","o":13.12,"h":13.25,"l":13,"c":13.12,"v":33200},{"d":"2000-08-07","o":13,"h":13.19,"l":13,"c":13.19,"v":5100},{"d":"2000-08-08","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":1000},{"d":"2000-08-09","o":13,"h":13.25,"l":13,"c":13.25,"v":23200},{"d":"2000-08-10","o":13.25,"h":13.25,"l":13.12,"c":13.25,"v":2500},{"d":"2000-08-11","o":13.12,"h":13.25,"l":13.12,"c":13.25,"v":1600},{"d":"2000-08-14","o":13.12,"h":13.12,"l":13,"c":13.12,"v":12500},{"d":"2000-08-15","o":13.12,"h":13.25,"l":13.12,"c":13.25,"v":3800},{"d":"2000-08-16","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2000-08-17","o":13.25,"h":13.25,"l":13.19,"c":13.19,"v":1500},{"d":"2000-08-18","o":13.25,"h":13.38,"l":13.25,"c":13.38,"v":4000},{"d":"2000-08-21","o":13.25,"h":13.25,"l":13.19,"c":13.19,"v":600},{"d":"2000-08-22","o":13,"h":13.12,"l":13,"c":13.12,"v":600},{"d":"2000-08-23","o":13.19,"h":13.19,"l":12.88,"c":13,"v":4800},{"d":"2000-08-24","o":13,"h":13.25,"l":13,"c":13.25,"v":2500},{"d":"2000-08-25","o":13.38,"h":13.44,"l":13.25,"c":13.25,"v":13900},{"d":"2000-08-28","o":13.38,"h":13.44,"l":13.25,"c":13.25,"v":3200},{"d":"2000-08-29","o":13.38,"h":13.44,"l":13.38,"c":13.44,"v":2000},{"d":"2000-08-30","o":13.31,"h":13.38,"l":13.19,"c":13.38,"v":3500},{"d":"2000-08-31","o":13.25,"h":13.25,"l":13.12,"c":13.12,"v":1900},{"d":"2000-09-01","o":13,"h":13,"l":12.88,"c":12.88,"v":1900},{"d":"2000-09-05","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":4700},{"d":"2000-09-06","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":1600},{"d":"2000-09-07","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":3000},{"d":"2000-09-08","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":9700},{"d":"2000-09-11","o":12.5,"h":12.75,"l":12.5,"c":12.75,"v":4500},{"d":"2000-09-12","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":5600},{"d":"2000-09-13","o":13,"h":13,"l":12.88,"c":13,"v":300},{"d":"2000-09-14","o":12.88,"h":13,"l":12.88,"c":12.88,"v":400},{"d":"2000-09-15","o":13,"h":13.12,"l":13,"c":13.12,"v":3600},{"d":"2000-09-18","o":13.25,"h":13.25,"l":13.12,"c":13.19,"v":5000},{"d":"2000-09-19","o":13,"h":13.12,"l":13,"c":13.12,"v":16100},{"d":"2000-09-20","o":13,"h":13.06,"l":12.75,"c":12.88,"v":1200},{"d":"2000-09-21","o":12.88,"h":12.88,"l":12.55,"c":12.75,"v":98500},{"d":"2000-09-22","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2000-09-25","o":12.81,"h":12.81,"l":12.81,"c":12.81,"v":7500},{"d":"2000-09-26","o":12.81,"h":12.81,"l":12.81,"c":12.81,"v":0},{"d":"2000-09-27","o":12.75,"h":12.75,"l":12.5,"c":12.62,"v":58200},{"d":"2000-09-28","o":12.62,"h":12.88,"l":12.62,"c":12.88,"v":15000},{"d":"2000-09-29","o":12.69,"h":12.75,"l":12.69,"c":12.69,"v":7700},{"d":"2000-10-02","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":15200},{"d":"2000-10-03","o":12.62,"h":12.69,"l":12.5,"c":12.5,"v":28900},{"d":"2000-10-04","o":12.5,"h":12.75,"l":12.5,"c":12.62,"v":5600},{"d":"2000-10-05","o":12.69,"h":12.81,"l":12.69,"c":12.75,"v":10500},{"d":"2000-10-06","o":12.69,"h":12.69,"l":12.5,"c":12.5,"v":20900},{"d":"2000-10-09","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-10-10","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":2000},{"d":"2000-10-11","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":2300},{"d":"2000-10-12","o":12.62,"h":12.62,"l":12.5,"c":12.56,"v":17400},{"d":"2000-10-13","o":12.5,"h":12.69,"l":12.5,"c":12.69,"v":4000},{"d":"2000-10-16","o":12.62,"h":12.69,"l":12.62,"c":12.69,"v":4000},{"d":"2000-10-17","o":12.62,"h":12.69,"l":12.62,"c":12.62,"v":11000},{"d":"2000-10-18","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":16900},{"d":"2000-10-19","o":12.62,"h":12.75,"l":12.56,"c":12.62,"v":6400},{"d":"2000-10-20","o":12.75,"h":13,"l":12.75,"c":13,"v":11000},{"d":"2000-10-23","o":12.94,"h":13.12,"l":12.88,"c":13.12,"v":8000},{"d":"2000-10-24","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":6000},{"d":"2000-10-25","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":0},{"d":"2000-10-26","o":13,"h":13,"l":12.88,"c":12.94,"v":500},{"d":"2000-10-27","o":13,"h":13,"l":12.94,"c":13,"v":2600},{"d":"2000-10-30","o":12.94,"h":13.12,"l":12.94,"c":13.12,"v":1900},{"d":"2000-10-31","o":12.94,"h":12.94,"l":12.88,"c":12.94,"v":19200},{"d":"2000-11-01","o":12.94,"h":12.94,"l":12.94,"c":12.94,"v":0},{"d":"2000-11-02","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":2000},{"d":"2000-11-03","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":0},{"d":"2000-11-06","o":12.88,"h":12.94,"l":12.81,"c":12.88,"v":10000},{"d":"2000-11-07","o":12.88,"h":13,"l":12.88,"c":13,"v":2700},{"d":"2000-11-08","o":13.12,"h":13.25,"l":13.12,"c":13.25,"v":5500},{"d":"2000-11-09","o":13.12,"h":13.38,"l":13.12,"c":13.19,"v":2200},{"d":"2000-11-10","o":13.19,"h":13.19,"l":13.19,"c":13.19,"v":0},{"d":"2000-11-13","o":13.25,"h":13.25,"l":12.88,"c":12.88,"v":4400},{"d":"2000-11-14","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":400},{"d":"2000-11-15","o":12.81,"h":12.81,"l":12.81,"c":12.81,"v":800},{"d":"2000-11-16","o":12.88,"h":13.12,"l":12.88,"c":13.12,"v":5600},{"d":"2000-11-17","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"2000-11-20","o":13.06,"h":13.06,"l":13.06,"c":13.06,"v":800},{"d":"2000-11-21","o":13.06,"h":13.06,"l":13.06,"c":13.06,"v":400},{"d":"2000-11-22","o":13.12,"h":13.38,"l":13.12,"c":13.25,"v":12300},{"d":"2000-11-24","o":13.25,"h":13.25,"l":13.06,"c":13.19,"v":2400},{"d":"2000-11-27","o":13.06,"h":13.06,"l":13.06,"c":13.06,"v":4400},{"d":"2000-11-28","o":13.06,"h":13.62,"l":13.06,"c":13.5,"v":21100},{"d":"2000-11-29","o":13.38,"h":13.44,"l":13.25,"c":13.44,"v":1300},{"d":"2000-11-30","o":13.31,"h":13.31,"l":13.25,"c":13.25,"v":3300},{"d":"2000-12-01","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":600},{"d":"2000-12-04","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":1600},{"d":"2000-12-05","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":1000},{"d":"2000-12-06","o":13.38,"h":13.62,"l":13.25,"c":13.5,"v":25300},{"d":"2000-12-07","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2000-12-08","o":13.38,"h":13.38,"l":13.25,"c":13.25,"v":2000},{"d":"2000-12-11","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2000-12-12","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2000-12-13","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":1200},{"d":"2000-12-14","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":500},{"d":"2000-12-15","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":3500},{"d":"2000-12-18","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":200},{"d":"2000-12-19","o":13.25,"h":13.44,"l":13.12,"c":13.44,"v":6400},{"d":"2000-12-20","o":13.44,"h":13.44,"l":13.44,"c":13.44,"v":0},{"d":"2000-12-21","o":13.25,"h":13.38,"l":13.25,"c":13.38,"v":1400},{"d":"2000-12-22","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":0},{"d":"2000-12-26","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":300},{"d":"2000-12-27","o":13.12,"h":13.19,"l":13,"c":13.19,"v":2500},{"d":"2000-12-28","o":13.06,"h":13.12,"l":13.06,"c":13.12,"v":2200},{"d":"2000-12-29","o":13,"h":13.12,"l":13,"c":13.06,"v":102700},{"d":"2001-01-02","o":13.06,"h":13.44,"l":13.06,"c":13.44,"v":7900},{"d":"2001-01-03","o":13.31,"h":13.31,"l":13.12,"c":13.12,"v":1200},{"d":"2001-01-04","o":13.38,"h":13.5,"l":13.25,"c":13.5,"v":9300},{"d":"2001-01-05","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2001-01-08","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":3900},{"d":"2001-01-09","o":13.62,"h":13.94,"l":13.62,"c":13.94,"v":7400},{"d":"2001-01-10","o":14,"h":14,"l":13.81,"c":13.81,"v":2200},{"d":"2001-01-11","o":13.94,"h":13.94,"l":13.94,"c":13.94,"v":500},{"d":"2001-01-12","o":13.81,"h":13.88,"l":13.81,"c":13.88,"v":500},{"d":"2001-01-16","o":14,"h":14,"l":13.94,"c":14,"v":2000},{"d":"2001-01-17","o":14,"h":14.38,"l":14,"c":14.38,"v":9100},{"d":"2001-01-18","o":14.25,"h":14.25,"l":14,"c":14,"v":5000},{"d":"2001-01-19","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":14000},{"d":"2001-01-22","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2001-01-23","o":14.19,"h":14.19,"l":14.19,"c":14.19,"v":500},{"d":"2001-01-24","o":14.12,"h":14.31,"l":14.12,"c":14.19,"v":1000},{"d":"2001-01-25","o":14.19,"h":14.25,"l":14.19,"c":14.25,"v":300},{"d":"2001-01-26","o":14.06,"h":14.5,"l":14.06,"c":14.5,"v":11800},{"d":"2001-01-29","o":14.5,"h":14.62,"l":14.4,"c":14.62,"v":4400},{"d":"2001-01-30","o":14.51,"h":14.75,"l":14.51,"c":14.75,"v":6700},{"d":"2001-01-31","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2001-02-01","o":14.75,"h":14.75,"l":14.65,"c":14.65,"v":1500},{"d":"2001-02-02","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":0},{"d":"2001-02-05","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":1400},{"d":"2001-02-06","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2001-02-07","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":200},{"d":"2001-02-08","o":14.65,"h":14.7,"l":14.65,"c":14.7,"v":2600},{"d":"2001-02-09","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2001-02-12","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2001-02-13","o":14.61,"h":14.61,"l":14.61,"c":14.61,"v":200},{"d":"2001-02-14","o":14.61,"h":14.75,"l":14.61,"c":14.75,"v":200},{"d":"2001-02-15","o":14.77,"h":15.1,"l":14.77,"c":15.1,"v":2500},{"d":"2001-02-16","o":15.05,"h":15.05,"l":14.75,"c":15,"v":6700},{"d":"2001-02-20","o":14.9,"h":15.2,"l":14.9,"c":14.9,"v":2600},{"d":"2001-02-21","o":14.8,"h":14.8,"l":14.5,"c":14.5,"v":7500},{"d":"2001-02-22","o":14.6,"h":14.65,"l":14.52,"c":14.65,"v":1100},{"d":"2001-02-23","o":14.75,"h":15.24,"l":14.75,"c":15.15,"v":11300},{"d":"2001-02-26","o":15.14,"h":15.5,"l":15.14,"c":15.5,"v":7900},{"d":"2001-02-27","o":15.63,"h":15.63,"l":15.45,"c":15.58,"v":2300},{"d":"2001-02-28","o":15.62,"h":15.62,"l":15.5,"c":15.5,"v":200},{"d":"2001-03-01","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2001-03-02","o":15.35,"h":15.6,"l":15.35,"c":15.6,"v":500},{"d":"2001-03-05","o":15.45,"h":15.45,"l":15.3,"c":15.3,"v":800},{"d":"2001-03-06","o":15.43,"h":15.6,"l":15.43,"c":15.45,"v":1700},{"d":"2001-03-07","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":0},{"d":"2001-03-08","o":15.55,"h":15.55,"l":15.55,"c":15.55,"v":200},{"d":"2001-03-09","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":200},{"d":"2001-03-12","o":15.28,"h":15.38,"l":15,"c":15.25,"v":8800},{"d":"2001-03-13","o":15,"h":15.35,"l":15,"c":15.2,"v":5600},{"d":"2001-03-14","o":15,"h":15.25,"l":15,"c":15,"v":35500},{"d":"2001-03-15","o":15,"h":15.15,"l":15,"c":15,"v":7300},{"d":"2001-03-16","o":14.85,"h":15.1,"l":14.8,"c":14.8,"v":35400},{"d":"2001-03-19","o":14.95,"h":15,"l":14.5,"c":14.5,"v":39000},{"d":"2001-03-20","o":14.37,"h":14.37,"l":14.25,"c":14.25,"v":20900},{"d":"2001-03-21","o":14.25,"h":14.37,"l":14.05,"c":14.1,"v":51600},{"d":"2001-03-22","o":14,"h":14,"l":13.75,"c":13.75,"v":28800},{"d":"2001-03-23","o":13.7,"h":13.7,"l":13.7,"c":13.7,"v":7000},{"d":"2001-03-26","o":13.85,"h":13.85,"l":13.85,"c":13.85,"v":300},{"d":"2001-03-27","o":14,"h":14,"l":13.8,"c":13.8,"v":1800},{"d":"2001-03-28","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":100},{"d":"2001-03-29","o":13.8,"h":14.15,"l":13.8,"c":14.15,"v":3200},{"d":"2001-03-30","o":14.25,"h":14.3,"l":14.15,"c":14.3,"v":900},{"d":"2001-04-02","o":14.15,"h":14.2,"l":14,"c":14.2,"v":6500},{"d":"2001-04-03","o":14,"h":14.25,"l":14,"c":14,"v":5000},{"d":"2001-04-04","o":14,"h":14.23,"l":14,"c":14.23,"v":500},{"d":"2001-04-05","o":14.25,"h":14.35,"l":14.1,"c":14.25,"v":900},{"d":"2001-04-06","o":14.38,"h":14.45,"l":14.32,"c":14.45,"v":800},{"d":"2001-04-09","o":14.35,"h":14.45,"l":14.35,"c":14.45,"v":1400},{"d":"2001-04-10","o":14.45,"h":14.63,"l":14.45,"c":14.63,"v":1300},{"d":"2001-04-11","o":14.73,"h":14.95,"l":14.63,"c":14.95,"v":2500},{"d":"2001-04-12","o":14.9,"h":14.99,"l":14.75,"c":14.75,"v":2500},{"d":"2001-04-16","o":14.65,"h":14.73,"l":14.55,"c":14.55,"v":2900},{"d":"2001-04-17","o":14.44,"h":14.57,"l":14.25,"c":14.37,"v":6100},{"d":"2001-04-18","o":14.48,"h":14.48,"l":14.35,"c":14.45,"v":1300},{"d":"2001-04-19","o":14.53,"h":14.53,"l":14.2,"c":14.2,"v":3000},{"d":"2001-04-20","o":14.32,"h":14.38,"l":14.2,"c":14.38,"v":2500},{"d":"2001-04-23","o":14.2,"h":14.2,"l":14.07,"c":14.15,"v":2500},{"d":"2001-04-24","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":100},{"d":"2001-04-25","o":14.1,"h":14.12,"l":14,"c":14.12,"v":8100},{"d":"2001-04-26","o":14,"h":14.15,"l":13.85,"c":13.85,"v":2500},{"d":"2001-04-27","o":13.85,"h":13.85,"l":13.85,"c":13.85,"v":0},{"d":"2001-04-30","o":13.98,"h":13.98,"l":13.98,"c":13.98,"v":500},{"d":"2001-05-01","o":14,"h":14.25,"l":14,"c":14.25,"v":9300},{"d":"2001-05-02","o":14.25,"h":14.25,"l":14.1,"c":14.23,"v":2800},{"d":"2001-05-03","o":14.08,"h":14.08,"l":13.96,"c":13.96,"v":1600},{"d":"2001-05-04","o":13.8,"h":13.95,"l":13.8,"c":13.95,"v":2200},{"d":"2001-05-07","o":13.85,"h":13.85,"l":13.75,"c":13.75,"v":31100},{"d":"2001-05-08","o":13.6,"h":13.6,"l":13.6,"c":13.6,"v":6500},{"d":"2001-05-09","o":13.6,"h":13.6,"l":13.6,"c":13.6,"v":1500},{"d":"2001-05-10","o":13.6,"h":13.6,"l":13.6,"c":13.6,"v":5000},{"d":"2001-05-11","o":13.6,"h":13.6,"l":13.6,"c":13.6,"v":0},{"d":"2001-05-14","o":13.7,"h":14.5,"l":13.7,"c":14.15,"v":17600},{"d":"2001-05-15","o":14.25,"h":14.38,"l":14.25,"c":14.38,"v":11600},{"d":"2001-05-16","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"2001-05-17","o":14.5,"h":14.9,"l":14.38,"c":14.9,"v":2800},{"d":"2001-05-18","o":15,"h":15.12,"l":15,"c":15.12,"v":3400},{"d":"2001-05-21","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":600},{"d":"2001-05-22","o":15,"h":15,"l":14.6,"c":14.6,"v":3100},{"d":"2001-05-23","o":14.71,"h":14.71,"l":14.3,"c":14.3,"v":3800},{"d":"2001-05-24","o":14.41,"h":14.95,"l":14.41,"c":14.95,"v":4400},{"d":"2001-05-25","o":14.95,"h":14.95,"l":14.95,"c":14.95,"v":0},{"d":"2001-05-29","o":14.95,"h":14.95,"l":14.95,"c":14.95,"v":0},{"d":"2001-05-30","o":14.95,"h":14.95,"l":14.38,"c":14.38,"v":2800},{"d":"2001-05-31","o":14.28,"h":14.4,"l":14.15,"c":14.25,"v":3400},{"d":"2001-06-01","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2001-06-04","o":14.25,"h":14.25,"l":14.01,"c":14.01,"v":2600},{"d":"2001-06-05","o":14,"h":14.05,"l":14,"c":14.01,"v":7800},{"d":"2001-06-06","o":14.12,"h":14.15,"l":14,"c":14.15,"v":1200},{"d":"2001-06-07","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":1500},{"d":"2001-06-08","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":600},{"d":"2001-06-11","o":14,"h":14.2,"l":14,"c":14.2,"v":5600},{"d":"2001-06-12","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":1100},{"d":"2001-06-13","o":14.15,"h":14.2,"l":14.1,"c":14.1,"v":23600},{"d":"2001-06-14","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2001-06-15","o":14,"h":14.13,"l":14,"c":14.13,"v":3200},{"d":"2001-06-18","o":14,"h":14.01,"l":14,"c":14.01,"v":4800},{"d":"2001-06-19","o":14,"h":14,"l":14,"c":14,"v":1900},{"d":"2001-06-20","o":14,"h":14.25,"l":14,"c":14.25,"v":4000},{"d":"2001-06-21","o":14.2,"h":14.33,"l":14.2,"c":14.33,"v":400},{"d":"2001-06-22","o":14.4,"h":14.4,"l":14.4,"c":14.4,"v":100},{"d":"2001-06-25","o":14.27,"h":14.3,"l":14.27,"c":14.3,"v":900},{"d":"2001-06-26","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":200},{"d":"2001-06-27","o":14.3,"h":14.42,"l":14.3,"c":14.42,"v":1200},{"d":"2001-06-28","o":14.32,"h":14.32,"l":14.3,"c":14.3,"v":1600},{"d":"2001-06-29","o":14.2,"h":14.25,"l":14.2,"c":14.25,"v":15100},{"d":"2001-07-02","o":14.35,"h":14.45,"l":14.35,"c":14.45,"v":3800},{"d":"2001-07-03","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":3000},{"d":"2001-07-05","o":14.45,"h":14.5,"l":14.45,"c":14.5,"v":2800},{"d":"2001-07-06","o":14.5,"h":14.5,"l":14.38,"c":14.49,"v":1100},{"d":"2001-07-09","o":14.49,"h":14.49,"l":14.49,"c":14.49,"v":0},{"d":"2001-07-10","o":14.45,"h":14.59,"l":14.4,"c":14.59,"v":8500},{"d":"2001-07-11","o":14.59,"h":14.61,"l":14.59,"c":14.61,"v":4000},{"d":"2001-07-12","o":14.52,"h":14.63,"l":14.52,"c":14.63,"v":300},{"d":"2001-07-13","o":14.55,"h":14.55,"l":14.51,"c":14.51,"v":600},{"d":"2001-07-16","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":3200},{"d":"2001-07-17","o":14.63,"h":14.63,"l":14.51,"c":14.51,"v":400},{"d":"2001-07-18","o":14.5,"h":14.64,"l":14.5,"c":14.52,"v":199100},{"d":"2001-07-19","o":14.63,"h":14.63,"l":14.63,"c":14.63,"v":100},{"d":"2001-07-20","o":14.5,"h":14.5,"l":14.4,"c":14.4,"v":900},{"d":"2001-07-23","o":14.5,"h":14.55,"l":14.4,"c":14.55,"v":800},{"d":"2001-07-24","o":14.55,"h":14.55,"l":14.55,"c":14.55,"v":0},{"d":"2001-07-25","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":100},{"d":"2001-07-26","o":14.55,"h":14.65,"l":14.55,"c":14.65,"v":1200},{"d":"2001-07-27","o":14.55,"h":14.55,"l":14.55,"c":14.55,"v":800},{"d":"2001-07-30","o":14.55,"h":14.55,"l":14.55,"c":14.55,"v":0},{"d":"2001-07-31","o":14.55,"h":14.55,"l":14.55,"c":14.55,"v":1000},{"d":"2001-08-01","o":14.41,"h":14.55,"l":14.41,"c":14.55,"v":1500},{"d":"2001-08-02","o":14.63,"h":14.63,"l":14.63,"c":14.63,"v":900},{"d":"2001-08-03","o":14.5,"h":14.5,"l":14.05,"c":14.1,"v":22500},{"d":"2001-08-06","o":14.1,"h":14.11,"l":14.1,"c":14.1,"v":1900},{"d":"2001-08-07","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":2500},{"d":"2001-08-08","o":14.19,"h":14.3,"l":14.19,"c":14.3,"v":200},{"d":"2001-08-09","o":14.4,"h":14.4,"l":14.2,"c":14.2,"v":14100},{"d":"2001-08-10","o":14.25,"h":14.37,"l":14.25,"c":14.37,"v":200},{"d":"2001-08-13","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":100},{"d":"2001-08-14","o":14.45,"h":14.59,"l":14.45,"c":14.53,"v":2300},{"d":"2001-08-15","o":14.41,"h":14.48,"l":14.41,"c":14.45,"v":1300},{"d":"2001-08-16","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2001-08-17","o":14.4,"h":14.4,"l":14.38,"c":14.38,"v":600},{"d":"2001-08-20","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":100},{"d":"2001-08-21","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":700},{"d":"2001-08-22","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"2001-08-23","o":14.5,"h":14.65,"l":14.5,"c":14.65,"v":1900},{"d":"2001-08-24","o":14.52,"h":14.6,"l":14.5,"c":14.5,"v":7300},{"d":"2001-08-27","o":14.58,"h":14.61,"l":14.58,"c":14.61,"v":300},{"d":"2001-08-28","o":14.63,"h":14.63,"l":14.63,"c":14.63,"v":200},{"d":"2001-08-29","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":20000},{"d":"2001-08-30","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2001-08-31","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2001-09-04","o":14.57,"h":14.57,"l":14.5,"c":14.5,"v":18600},{"d":"2001-09-05","o":14.63,"h":14.63,"l":14.55,"c":14.55,"v":1000},{"d":"2001-09-06","o":14.64,"h":14.64,"l":14.55,"c":14.61,"v":2200},{"d":"2001-09-07","o":14.5,"h":14.57,"l":14.5,"c":14.57,"v":700},{"d":"2001-09-10","o":14.5,"h":14.7,"l":14.5,"c":14.7,"v":5800},{"d":"2001-09-17","o":14.6,"h":14.6,"l":14.5,"c":14.5,"v":1900},{"d":"2001-09-18","o":14.4,"h":14.44,"l":14.15,"c":14.15,"v":2300},{"d":"2001-09-19","o":14,"h":14,"l":13.7,"c":13.7,"v":2900},{"d":"2001-09-20","o":13.55,"h":13.55,"l":13.55,"c":13.55,"v":400},{"d":"2001-09-21","o":13.55,"h":13.55,"l":13.55,"c":13.55,"v":0},{"d":"2001-09-24","o":13.55,"h":13.55,"l":13,"c":13,"v":4400},{"d":"2001-09-25","o":12.75,"h":12.85,"l":12.6,"c":12.75,"v":77100},{"d":"2001-09-26","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2001-09-27","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":200},{"d":"2001-09-28","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":200},{"d":"2001-10-01","o":13,"h":13,"l":13,"c":13,"v":4200},{"d":"2001-10-02","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-03","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-04","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-05","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-08","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-09","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":1100},{"d":"2001-10-10","o":12.95,"h":13.15,"l":12.85,"c":13.15,"v":8400},{"d":"2001-10-11","o":13.15,"h":13.15,"l":13.1,"c":13.1,"v":1400},{"d":"2001-10-12","o":13.1,"h":13.1,"l":13.1,"c":13.1,"v":0},{"d":"2001-10-15","o":13.1,"h":13.12,"l":13.02,"c":13.05,"v":10400},{"d":"2001-10-16","o":13.05,"h":13.05,"l":13.05,"c":13.05,"v":100},{"d":"2001-10-17","o":13.05,"h":13.1,"l":13.05,"c":13.1,"v":4200},{"d":"2001-10-18","o":13.25,"h":13.25,"l":13.22,"c":13.22,"v":2200},{"d":"2001-10-19","o":13.22,"h":13.22,"l":13.22,"c":13.22,"v":100},{"d":"2001-10-22","o":13.22,"h":13.35,"l":13.22,"c":13.35,"v":600},{"d":"2001-10-23","o":13.36,"h":13.45,"l":13.36,"c":13.43,"v":4100},{"d":"2001-10-24","o":13.43,"h":13.43,"l":13.43,"c":13.43,"v":0},{"d":"2001-10-25","o":13.43,"h":13.43,"l":13.43,"c":13.43,"v":0},{"d":"2001-10-26","o":13.58,"h":13.58,"l":13.48,"c":13.48,"v":1600},{"d":"2001-10-29","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":1200},{"d":"2001-10-30","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":1500},{"d":"2001-10-31","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":200},{"d":"2001-11-01","o":13.3,"h":13.3,"l":13.2,"c":13.2,"v":400},{"d":"2001-11-02","o":13.3,"h":13.3,"l":13.3,"c":13.3,"v":3200},{"d":"2001-11-05","o":13.3,"h":13.3,"l":13.3,"c":13.3,"v":0},{"d":"2001-11-06","o":13.3,"h":13.3,"l":13.3,"c":13.3,"v":0},{"d":"2001-11-07","o":13,"h":13.25,"l":13,"c":13,"v":14800},{"d":"2001-11-08","o":13,"h":13.15,"l":13,"c":13.05,"v":4400},{"d":"2001-11-09","o":13.05,"h":13.05,"l":13.05,"c":13.05,"v":600},{"d":"2001-11-12","o":13,"h":13.12,"l":13,"c":13,"v":11200},{"d":"2001-11-13","o":13,"h":13,"l":13,"c":13,"v":12500},{"d":"2001-11-14","o":13,"h":13.12,"l":12.95,"c":13.12,"v":6100},{"d":"2001-11-15","o":13.02,"h":13.04,"l":13.02,"c":13.04,"v":300},{"d":"2001-11-16","o":13,"h":13.05,"l":13,"c":13,"v":6200},{"d":"2001-11-19","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-11-20","o":13,"h":13.12,"l":12.97,"c":13,"v":3000},{"d":"2001-11-21","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-11-23","o":13,"h":13,"l":13,"c":13,"v":200},{"d":"2001-11-26","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-11-27","o":13,"h":13,"l":13,"c":13,"v":100},{"d":"2001-11-28","o":12.95,"h":13,"l":12.95,"c":13,"v":2600},{"d":"2001-11-29","o":12.95,"h":13.15,"l":12.95,"c":13.15,"v":1000},{"d":"2001-11-30","o":13.05,"h":13.05,"l":13.05,"c":13.05,"v":300},{"d":"2001-12-03","o":13.05,"h":13.05,"l":13.05,"c":13.05,"v":600},{"d":"2001-12-04","o":13.05,"h":13.05,"l":13,"c":13,"v":900},{"d":"2001-12-05","o":13.03,"h":13.03,"l":13,"c":13,"v":1100},{"d":"2001-12-06","o":13,"h":13,"l":13,"c":13,"v":1700},{"d":"2001-12-07","o":13.1,"h":13.1,"l":13.1,"c":13.1,"v":2300},{"d":"2001-12-10","o":13.1,"h":13.1,"l":13.1,"c":13.1,"v":1600},{"d":"2001-12-11","o":13.1,"h":13.1,"l":13.1,"c":13.1,"v":700},{"d":"2001-12-12","o":13.1,"h":13.1,"l":13,"c":13,"v":5000},{"d":"2001-12-13","o":13,"h":13.03,"l":13,"c":13.03,"v":1500},{"d":"2001-12-14","o":13.05,"h":13.05,"l":13.05,"c":13.05,"v":200},{"d":"2001-12-17","o":13.15,"h":13.3,"l":13.15,"c":13.25,"v":800},{"d":"2001-12-18","o":13.3,"h":13.3,"l":13.3,"c":13.3,"v":100},{"d":"2001-12-19","o":13.45,"h":14.1,"l":13.3,"c":14.1,"v":7800},{"d":"2001-12-20","o":14,"h":14.05,"l":13.6,"c":13.9,"v":7000},{"d":"2001-12-21","o":13.8,"h":13.95,"l":13.75,"c":13.8,"v":2100},{"d":"2001-12-24","o":13.7,"h":13.7,"l":13.7,"c":13.7,"v":100},{"d":"2001-12-26","o":13.8,"h":13.85,"l":13.8,"c":13.85,"v":700},{"d":"2001-12-27","o":13.85,"h":13.85,"l":13.85,"c":13.85,"v":0},{"d":"2001-12-28","o":13.73,"h":14.05,"l":13.73,"c":13.85,"v":8500},{"d":"2001-12-31","o":13.95,"h":15,"l":13.95,"c":14.25,"v":14400},{"d":"2002-01-02","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2002-01-03","o":14.1,"h":14.1,"l":13.5,"c":13.6,"v":57600},{"d":"2002-01-04","o":13.72,"h":14.05,"l":13.72,"c":14,"v":5700},{"d":"2002-01-07","o":14.1,"h":14.8,"l":14.1,"c":14.8,"v":8100},{"d":"2002-01-08","o":14.73,"h":14.73,"l":14.1,"c":14.1,"v":2400},{"d":"2002-01-09","o":13.95,"h":14.15,"l":13.8,"c":14,"v":4700},{"d":"2002-01-10","o":14.15,"h":14.15,"l":14.05,"c":14.15,"v":700},{"d":"2002-01-11","o":14.14,"h":14.24,"l":14.14,"c":14.24,"v":3500},{"d":"2002-01-14","o":14.15,"h":14.23,"l":14,"c":14,"v":5700},{"d":"2002-01-15","o":14,"h":14,"l":14,"c":14,"v":200},{"d":"2002-01-16","o":14,"h":14.12,"l":14,"c":14.12,"v":400},{"d":"2002-01-17","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":500},{"d":"2002-01-18","o":14.1,"h":14.2,"l":14.1,"c":14.2,"v":600},{"d":"2002-01-22","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":0},{"d":"2002-01-23","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":0},{"d":"2002-01-24","o":14.15,"h":14.15,"l":14,"c":14.05,"v":4600},{"d":"2002-01-25","o":14.05,"h":14.15,"l":14.05,"c":14.13,"v":1500},{"d":"2002-01-28","o":14.06,"h":14.15,"l":14.06,"c":14.15,"v":200},{"d":"2002-01-29","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":600},{"d":"2002-01-30","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":0},{"d":"2002-01-31","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":0},{"d":"2002-02-01","o":14.05,"h":14.13,"l":14.05,"c":14.13,"v":800},{"d":"2002-02-04","o":14.13,"h":14.13,"l":14.13,"c":14.13,"v":0},{"d":"2002-02-05","o":14.13,"h":14.13,"l":14.13,"c":14.13,"v":0},{"d":"2002-02-06","o":14.13,"h":14.13,"l":14.13,"c":14.13,"v":0},{"d":"2002-02-07","o":14.13,"h":14.13,"l":14.13,"c":14.13,"v":0},{"d":"2002-02-08","o":14.05,"h":14.15,"l":14.05,"c":14.15,"v":2400},{"d":"2002-02-11","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":0},{"d":"2002-02-12","o":14,"h":14.3,"l":14,"c":14.3,"v":2700},{"d":"2002-02-13","o":14.4,"h":14.4,"l":14.38,"c":14.38,"v":200},{"d":"2002-02-14","o":14.3,"h":14.4,"l":14.3,"c":14.4,"v":800},{"d":"2002-02-15","o":14.3,"h":14.33,"l":14.3,"c":14.33,"v":300},{"d":"2002-02-19","o":14.25,"h":14.25,"l":14.1,"c":14.14,"v":1800},{"d":"2002-02-20","o":14.16,"h":14.4,"l":14.16,"c":14.3,"v":8300},{"d":"2002-02-21","o":14.05,"h":14.17,"l":14.02,"c":14.1,"v":5400},{"d":"2002-02-22","o":14.1,"h":14.1,"l":14,"c":14.1,"v":8100},{"d":"2002-02-25","o":14.1,"h":14.6,"l":14.1,"c":14.6,"v":14100},{"d":"2002-02-26","o":14.75,"h":14.75,"l":14.68,"c":14.73,"v":2100},{"d":"2002-02-27","o":14.75,"h":14.75,"l":14.65,"c":14.75,"v":900},{"d":"2002-02-28","o":14.62,"h":14.9,"l":14.62,"c":14.88,"v":6000},{"d":"2002-03-01","o":14.98,"h":14.99,"l":14.75,"c":14.87,"v":11800},{"d":"2002-03-04","o":14.87,"h":15.15,"l":14.85,"c":14.99,"v":5100},{"d":"2002-03-05","o":14.99,"h":15,"l":14.99,"c":15,"v":500},{"d":"2002-03-06","o":14.95,"h":14.95,"l":14.85,"c":14.9,"v":1000},{"d":"2002-03-07","o":14.95,"h":14.96,"l":14.95,"c":14.96,"v":400},{"d":"2002-03-08","o":14.85,"h":14.95,"l":14.85,"c":14.95,"v":400},{"d":"2002-03-11","o":15,"h":15.05,"l":14.95,"c":14.95,"v":28400},{"d":"2002-03-12","o":15,"h":15,"l":15,"c":15,"v":100},{"d":"2002-03-13","o":14.96,"h":14.99,"l":14.95,"c":14.95,"v":600},{"d":"2002-03-14","o":14.98,"h":14.99,"l":14.98,"c":14.99,"v":600},{"d":"2002-03-15","o":15,"h":15,"l":15,"c":15,"v":500},{"d":"2002-03-18","o":14.9,"h":14.9,"l":14.8,"c":14.9,"v":800},{"d":"2002-03-19","o":15,"h":15,"l":14.75,"c":14.8,"v":3500},{"d":"2002-03-20","o":14.85,"h":15.85,"l":14.85,"c":15.85,"v":37400},{"d":"2002-03-21","o":15.6,"h":15.7,"l":15.5,"c":15.7,"v":5300},{"d":"2002-03-22","o":15.58,"h":15.75,"l":15.58,"c":15.65,"v":2600},{"d":"2002-03-25","o":15.55,"h":15.7,"l":15.55,"c":15.7,"v":1200},{"d":"2002-03-26","o":15.7,"h":16.45,"l":15.7,"c":16.45,"v":13600},{"d":"2002-03-27","o":16.3,"h":16.5,"l":16.3,"c":16.5,"v":10400},{"d":"2002-03-28","o":16.25,"h":16.45,"l":16.2,"c":16.25,"v":11300},{"d":"2002-04-01","o":16.18,"h":16.45,"l":16,"c":16.45,"v":11400},{"d":"2002-04-02","o":16.6,"h":16.75,"l":16.6,"c":16.6,"v":5500},{"d":"2002-04-03","o":16.2,"h":16.45,"l":16.2,"c":16.35,"v":19000},{"d":"2002-04-04","o":16.35,"h":16.59,"l":16.35,"c":16.59,"v":2000},{"d":"2002-04-05","o":16.6,"h":16.6,"l":16.5,"c":16.6,"v":1100},{"d":"2002-04-08","o":16.7,"h":16.85,"l":16.65,"c":16.8,"v":9100},{"d":"2002-04-09","o":16.9,"h":16.9,"l":16.83,"c":16.85,"v":5800},{"d":"2002-04-10","o":16.95,"h":17.05,"l":16.93,"c":17,"v":13000},{"d":"2002-04-11","o":17.05,"h":17.15,"l":16.8,"c":16.95,"v":6700},{"d":"2002-04-12","o":17,"h":17,"l":16.95,"c":16.98,"v":3200},{"d":"2002-04-15","o":16.98,"h":16.98,"l":16.45,"c":16.65,"v":5600},{"d":"2002-04-16","o":16.55,"h":16.7,"l":16.55,"c":16.7,"v":5400},{"d":"2002-04-17","o":16.65,"h":16.7,"l":16.55,"c":16.7,"v":3700},{"d":"2002-04-18","o":16.7,"h":16.7,"l":16.65,"c":16.66,"v":3200},{"d":"2002-04-19","o":16.5,"h":16.65,"l":16.5,"c":16.6,"v":4200},{"d":"2002-04-22","o":16.7,"h":16.7,"l":16.65,"c":16.65,"v":5200},{"d":"2002-04-23","o":16.64,"h":16.65,"l":16.35,"c":16.45,"v":5600},{"d":"2002-04-24","o":16.55,"h":16.6,"l":16.27,"c":16.37,"v":6100},{"d":"2002-04-25","o":16.3,"h":16.3,"l":16.12,"c":16.19,"v":8300},{"d":"2002-04-26","o":16.1,"h":16.55,"l":16.1,"c":16.52,"v":5700},{"d":"2002-04-29","o":16.67,"h":16.73,"l":16.2,"c":16.33,"v":5600},{"d":"2002-04-30","o":16.41,"h":16.45,"l":16.3,"c":16.4,"v":3700},{"d":"2002-05-01","o":16.45,"h":16.45,"l":16,"c":16,"v":9100},{"d":"2002-05-02","o":16.15,"h":16.25,"l":15.98,"c":16,"v":7200},{"d":"2002-05-03","o":15.9,"h":16,"l":15.9,"c":16,"v":2000},{"d":"2002-05-06","o":16.12,"h":16.22,"l":16.12,"c":16.22,"v":400},{"d":"2002-05-07","o":15.75,"h":15.95,"l":15.75,"c":15.9,"v":5300},{"d":"2002-05-08","o":16,"h":16.07,"l":15.87,"c":16,"v":7600},{"d":"2002-05-09","o":16,"h":16,"l":15.8,"c":15.8,"v":3800},{"d":"2002-05-10","o":15.8,"h":15.8,"l":15.55,"c":15.65,"v":24500},{"d":"2002-05-13","o":15.65,"h":15.7,"l":15.5,"c":15.5,"v":18500},{"d":"2002-05-14","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":9100},{"d":"2002-05-15","o":15.82,"h":15.9,"l":15.73,"c":15.8,"v":11300},{"d":"2002-05-16","o":15.81,"h":16,"l":15.81,"c":16,"v":7100},{"d":"2002-05-17","o":16,"h":16,"l":15.88,"c":15.88,"v":13700},{"d":"2002-05-20","o":15.77,"h":15.79,"l":15.75,"c":15.77,"v":8400},{"d":"2002-05-21","o":15.77,"h":15.77,"l":15.2,"c":15.5,"v":130400},{"d":"2002-05-22","o":15.6,"h":15.65,"l":15.45,"c":15.64,"v":7400},{"d":"2002-05-23","o":15.6,"h":15.99,"l":15.45,"c":15.8,"v":10800},{"d":"2002-05-24","o":15.73,"h":15.75,"l":15.65,"c":15.75,"v":3300},{"d":"2002-05-28","o":15.9,"h":16.35,"l":15.65,"c":16.2,"v":20300},{"d":"2002-05-29","o":16.4,"h":16.5,"l":16.31,"c":16.5,"v":38700},{"d":"2002-05-30","o":16.7,"h":16.95,"l":16.4,"c":16.52,"v":42100},{"d":"2002-05-31","o":16.77,"h":16.8,"l":16.5,"c":16.8,"v":22200},{"d":"2002-06-03","o":16.95,"h":17.05,"l":16.75,"c":16.9,"v":13000},{"d":"2002-06-04","o":16.75,"h":16.9,"l":16.25,"c":16.25,"v":5100},{"d":"2002-06-05","o":16.15,"h":16.2,"l":15.96,"c":16.2,"v":16800},{"d":"2002-06-06","o":16.1,"h":16.1,"l":15.6,"c":15.6,"v":7500},{"d":"2002-06-07","o":15.7,"h":15.7,"l":15.69,"c":15.69,"v":2100},{"d":"2002-06-10","o":15.62,"h":15.67,"l":15.6,"c":15.6,"v":3800},{"d":"2002-06-11","o":15.75,"h":16,"l":15.75,"c":16,"v":4000},{"d":"2002-06-12","o":15.9,"h":16,"l":15.85,"c":15.95,"v":4000},{"d":"2002-06-13","o":15.85,"h":15.99,"l":15.85,"c":15.99,"v":1500},{"d":"2002-06-14","o":15.91,"h":15.91,"l":15.8,"c":15.8,"v":1500},{"d":"2002-06-17","o":15.89,"h":15.99,"l":15.68,"c":15.7,"v":3400},{"d":"2002-06-18","o":15.6,"h":15.61,"l":15.2,"c":15.2,"v":5500},{"d":"2002-06-19","o":15.21,"h":15.49,"l":15.2,"c":15.2,"v":7200},{"d":"2002-06-20","o":15.2,"h":15.35,"l":15.12,"c":15.23,"v":8100},{"d":"2002-06-21","o":15.16,"h":15.24,"l":15.16,"c":15.19,"v":6100},{"d":"2002-06-24","o":15.25,"h":15.35,"l":15.25,"c":15.35,"v":7600},{"d":"2002-06-25","o":15.51,"h":15.51,"l":15.15,"c":15.15,"v":8500},{"d":"2002-06-26","o":15,"h":15.08,"l":15,"c":15.04,"v":12100},{"d":"2002-06-27","o":15.1,"h":15.75,"l":14.98,"c":15.75,"v":31500},{"d":"2002-06-28","o":15.7,"h":15.94,"l":15,"c":15,"v":154800},{"d":"2002-07-01","o":15.05,"h":15.1,"l":14.45,"c":14.8,"v":42400},{"d":"2002-07-02","o":14.7,"h":14.71,"l":14.2,"c":14.2,"v":14700},{"d":"2002-07-03","o":14.2,"h":14.2,"l":13.86,"c":14,"v":3100},{"d":"2002-07-05","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":100},{"d":"2002-07-08","o":14.11,"h":14.11,"l":13.9,"c":13.95,"v":2200},{"d":"2002-07-09","o":13.98,"h":13.98,"l":13.5,"c":13.5,"v":6500},{"d":"2002-07-10","o":13.62,"h":13.7,"l":13.25,"c":13.25,"v":12100},{"d":"2002-07-11","o":13.3,"h":13.3,"l":12.85,"c":12.86,"v":6900},{"d":"2002-07-12","o":12.97,"h":12.97,"l":12.65,"c":12.65,"v":5300},{"d":"2002-07-15","o":12.75,"h":12.85,"l":12.6,"c":12.8,"v":8300},{"d":"2002-07-16","o":12.95,"h":12.95,"l":12.75,"c":12.8,"v":23600},{"d":"2002-07-17","o":12.78,"h":13.4,"l":12.73,"c":13.4,"v":10800},{"d":"2002-07-18","o":13.49,"h":13.49,"l":13.4,"c":13.4,"v":2000},{"d":"2002-07-19","o":13.4,"h":13.55,"l":13.35,"c":13.55,"v":6400},{"d":"2002-07-22","o":13.7,"h":14.15,"l":13.7,"c":14.15,"v":9900},{"d":"2002-07-23","o":14.02,"h":14.02,"l":13.6,"c":13.6,"v":5000},{"d":"2002-07-24","o":13.8,"h":14.24,"l":13.7,"c":14.24,"v":10900},{"d":"2002-07-25","o":14.3,"h":14.85,"l":14.3,"c":14.85,"v":9800},{"d":"2002-07-26","o":14.83,"h":14.85,"l":14.75,"c":14.85,"v":4900},{"d":"2002-07-29","o":15,"h":15.55,"l":15,"c":15.55,"v":3400},{"d":"2002-07-30","o":15.45,"h":15.6,"l":15.2,"c":15.6,"v":1300},{"d":"2002-07-31","o":15.7,"h":15.75,"l":15.3,"c":15.3,"v":3100},{"d":"2002-08-01","o":15.4,"h":15.65,"l":15.39,"c":15.65,"v":3300},{"d":"2002-08-02","o":15.7,"h":16.18,"l":15.7,"c":16,"v":7400},{"d":"2002-08-05","o":16.1,"h":16.25,"l":15.85,"c":16.05,"v":15500},{"d":"2002-08-06","o":16.2,"h":16.4,"l":16.2,"c":16.4,"v":2800},{"d":"2002-08-07","o":16.3,"h":16.3,"l":15.6,"c":15.89,"v":15400},{"d":"2002-08-08","o":15.89,"h":15.89,"l":15.4,"c":15.69,"v":4000},{"d":"2002-08-09","o":15.8,"h":16.35,"l":15.8,"c":15.92,"v":8800},{"d":"2002-08-12","o":15.82,"h":15.9,"l":15.35,"c":15.4,"v":6700},{"d":"2002-08-13","o":15.38,"h":15.38,"l":14.7,"c":14.7,"v":3400},{"d":"2002-08-14","o":14.6,"h":14.6,"l":14.17,"c":14.18,"v":8900},{"d":"2002-08-15","o":14.15,"h":14.15,"l":13.95,"c":14,"v":5100},{"d":"2002-08-16","o":13.9,"h":14.15,"l":13.9,"c":13.95,"v":2500},{"d":"2002-08-19","o":13.85,"h":14.1,"l":13.8,"c":14,"v":4200},{"d":"2002-08-20","o":13.86,"h":13.86,"l":13.65,"c":13.7,"v":2300},{"d":"2002-08-21","o":13.6,"h":13.8,"l":13.48,"c":13.8,"v":4400},{"d":"2002-08-22","o":13.8,"h":14.05,"l":13.8,"c":13.98,"v":13800},{"d":"2002-08-23","o":13.88,"h":13.88,"l":13.75,"c":13.8,"v":5900},{"d":"2002-08-26","o":13.7,"h":14.05,"l":13.65,"c":14.05,"v":14000},{"d":"2002-08-27","o":13.95,"h":14,"l":13.75,"c":13.8,"v":3500},{"d":"2002-08-28","o":13.77,"h":13.8,"l":13.6,"c":13.6,"v":12300},{"d":"2002-08-29","o":13.6,"h":13.8,"l":13.6,"c":13.8,"v":22900},{"d":"2002-08-30","o":13.8,"h":13.8,"l":13.5,"c":13.6,"v":9800},{"d":"2002-09-03","o":13.55,"h":13.55,"l":13,"c":13.09,"v":13500},{"d":"2002-09-04","o":13.1,"h":13.2,"l":13.05,"c":13.2,"v":21400},{"d":"2002-09-05","o":13.1,"h":13.15,"l":13.05,"c":13.15,"v":5900},{"d":"2002-09-06","o":13.12,"h":13.6,"l":13.1,"c":13.6,"v":2500},{"d":"2002-09-09","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":800},{"d":"2002-09-10","o":13.5,"h":13.5,"l":13.35,"c":13.48,"v":12700},{"d":"2002-09-11","o":13.43,"h":13.55,"l":13.4,"c":13.5,"v":10700},{"d":"2002-09-12","o":13.4,"h":13.4,"l":13.3,"c":13.35,"v":1800},{"d":"2002-09-13","o":13.29,"h":13.52,"l":13.29,"c":13.52,"v":4500},{"d":"2002-09-16","o":13.65,"h":13.7,"l":13.65,"c":13.7,"v":700},{"d":"2002-09-17","o":13.65,"h":13.65,"l":13.6,"c":13.6,"v":300},{"d":"2002-09-18","o":13.6,"h":13.6,"l":13.5,"c":13.5,"v":300},{"d":"2002-09-19","o":13.58,"h":13.6,"l":13.46,"c":13.46,"v":1800},{"d":"2002-09-20","o":13.56,"h":13.56,"l":12.85,"c":12.95,"v":41000},{"d":"2002-09-23","o":13,"h":13,"l":12.9,"c":12.95,"v":6100},{"d":"2002-09-24","o":12.9,"h":13,"l":12.9,"c":13,"v":1300},{"d":"2002-09-25","o":12.9,"h":13,"l":12.9,"c":12.95,"v":6400},{"d":"2002-09-26","o":12.98,"h":12.98,"l":12.69,"c":12.75,"v":2800},{"d":"2002-09-27","o":12.77,"h":12.77,"l":12.4,"c":12.45,"v":6500},{"d":"2002-09-30","o":12.4,"h":12.41,"l":12.3,"c":12.36,"v":8400},{"d":"2002-10-01","o":12.31,"h":12.31,"l":12.15,"c":12.18,"v":2000},{"d":"2002-10-02","o":12.2,"h":12.22,"l":12,"c":12.05,"v":9800},{"d":"2002-10-03","o":12.1,"h":12.23,"l":12.1,"c":12.23,"v":1300},{"d":"2002-10-04","o":12.2,"h":12.35,"l":12.2,"c":12.35,"v":300},{"d":"2002-10-07","o":12.25,"h":12.25,"l":12.21,"c":12.25,"v":1500},{"d":"2002-10-08","o":12.2,"h":12.25,"l":12.2,"c":12.25,"v":4300},{"d":"2002-10-09","o":12.21,"h":12.21,"l":11.9,"c":12,"v":14100},{"d":"2002-10-10","o":11.95,"h":12.05,"l":11.7,"c":12.05,"v":10100},{"d":"2002-10-11","o":11.9,"h":11.9,"l":11.67,"c":11.75,"v":4100},{"d":"2002-10-14","o":11.7,"h":11.7,"l":11.55,"c":11.56,"v":700},{"d":"2002-10-15","o":11.66,"h":11.66,"l":11.5,"c":11.55,"v":3700},{"d":"2002-10-16","o":11.53,"h":11.57,"l":11.35,"c":11.35,"v":1200},{"d":"2002-10-17","o":11.45,"h":11.45,"l":11.25,"c":11.45,"v":11700},{"d":"2002-10-18","o":11.55,"h":11.71,"l":11.55,"c":11.7,"v":600},{"d":"2002-10-21","o":11.6,"h":11.75,"l":11.6,"c":11.75,"v":700},{"d":"2002-10-22","o":11.67,"h":11.71,"l":11.55,"c":11.55,"v":500},{"d":"2002-10-23","o":11.55,"h":11.64,"l":11.45,"c":11.64,"v":7000},{"d":"2002-10-24","o":11.63,"h":11.63,"l":11.6,"c":11.63,"v":500},{"d":"2002-10-25","o":11.73,"h":11.9,"l":11.72,"c":11.9,"v":800},{"d":"2002-10-28","o":11.95,"h":11.95,"l":11.65,"c":11.65,"v":17000},{"d":"2002-10-29","o":11.66,"h":11.77,"l":11.66,"c":11.74,"v":13400},{"d":"2002-10-30","o":11.74,"h":12,"l":11.74,"c":11.9,"v":7600},{"d":"2002-10-31","o":11.8,"h":11.81,"l":11.75,"c":11.75,"v":7600},{"d":"2002-11-01","o":11.8,"h":11.85,"l":11.8,"c":11.85,"v":13400},{"d":"2002-11-04","o":11.85,"h":11.9,"l":11.8,"c":11.8,"v":9000},{"d":"2002-11-05","o":11.8,"h":11.8,"l":11.67,"c":11.7,"v":3800},{"d":"2002-11-06","o":11.8,"h":11.8,"l":11.75,"c":11.8,"v":2300},{"d":"2002-11-07","o":11.75,"h":11.76,"l":11.53,"c":11.65,"v":17700},{"d":"2002-11-08","o":11.7,"h":11.72,"l":11.6,"c":11.65,"v":25900},{"d":"2002-11-11","o":11.65,"h":11.71,"l":11.65,"c":11.7,"v":13500},{"d":"2002-11-12","o":11.74,"h":11.96,"l":11.74,"c":11.9,"v":1100},{"d":"2002-11-13","o":11.91,"h":11.92,"l":11.75,"c":11.75,"v":10200},{"d":"2002-11-14","o":11.75,"h":12.15,"l":11.75,"c":12.05,"v":5800},{"d":"2002-11-15","o":12.04,"h":12.04,"l":11.95,"c":11.99,"v":4400},{"d":"2002-11-18","o":11.98,"h":12.02,"l":11.75,"c":11.85,"v":6800},{"d":"2002-11-19","o":11.88,"h":11.88,"l":11.76,"c":11.76,"v":900},{"d":"2002-11-20","o":11.75,"h":11.85,"l":11.75,"c":11.85,"v":29000},{"d":"2002-11-21","o":11.85,"h":12,"l":11.85,"c":12,"v":1600},{"d":"2002-11-22","o":11.98,"h":11.98,"l":11.85,"c":11.85,"v":3100},{"d":"2002-11-25","o":11.87,"h":11.98,"l":11.86,"c":11.98,"v":4000},{"d":"2002-11-26","o":11.91,"h":11.95,"l":11.81,"c":11.85,"v":3900},{"d":"2002-11-27","o":11.85,"h":12,"l":11.85,"c":12,"v":4800},{"d":"2002-11-29","o":11.9,"h":11.9,"l":11.85,"c":11.9,"v":2000},{"d":"2002-12-02","o":11.9,"h":11.9,"l":11.74,"c":11.75,"v":114800},{"d":"2002-12-03","o":11.75,"h":12.01,"l":11.7,"c":11.95,"v":41300},{"d":"2002-12-04","o":11.93,"h":11.93,"l":11.93,"c":11.93,"v":200},{"d":"2002-12-05","o":12.04,"h":12.04,"l":11.81,"c":11.81,"v":1400},{"d":"2002-12-06","o":11.82,"h":12.15,"l":11.82,"c":12.15,"v":1200},{"d":"2002-12-09","o":12.21,"h":12.21,"l":11.85,"c":11.89,"v":3000},{"d":"2002-12-10","o":11.85,"h":12.15,"l":11.85,"c":12.09,"v":2500},{"d":"2002-12-11","o":12.15,"h":12.25,"l":12.15,"c":12.25,"v":5300},{"d":"2002-12-12","o":12.2,"h":12.65,"l":12.2,"c":12.6,"v":9800},{"d":"2002-12-13","o":12.58,"h":12.58,"l":12.2,"c":12.2,"v":1800},{"d":"2002-12-16","o":12.2,"h":12.35,"l":12.1,"c":12.35,"v":4700},{"d":"2002-12-17","o":12.33,"h":12.33,"l":12.22,"c":12.32,"v":7600},{"d":"2002-12-18","o":12.3,"h":12.35,"l":12.2,"c":12.25,"v":2500},{"d":"2002-12-19","o":12.2,"h":12.3,"l":12.18,"c":12.27,"v":5100},{"d":"2002-12-20","o":12.27,"h":12.6,"l":12.24,"c":12.55,"v":60000},{"d":"2002-12-23","o":12.5,"h":12.74,"l":12.48,"c":12.7,"v":8700},{"d":"2002-12-24","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":100},{"d":"2002-12-26","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2002-12-27","o":12.7,"h":12.7,"l":12.34,"c":12.34,"v":5000},{"d":"2002-12-30","o":12.31,"h":12.33,"l":12.26,"c":12.32,"v":5000},{"d":"2002-12-31","o":12.35,"h":12.35,"l":12.25,"c":12.25,"v":13800},{"d":"2003-01-02","o":12.26,"h":12.45,"l":12.25,"c":12.45,"v":2900},{"d":"2003-01-03","o":12.47,"h":12.47,"l":12.2,"c":12.2,"v":21100},{"d":"2003-01-06","o":12.23,"h":12.25,"l":12.07,"c":12.24,"v":66400},{"d":"2003-01-07","o":12.25,"h":12.25,"l":12.05,"c":12.15,"v":42000},{"d":"2003-01-08","o":12.1,"h":12.11,"l":12.05,"c":12.05,"v":7200},{"d":"2003-01-09","o":12.06,"h":12.06,"l":12.06,"c":12.06,"v":500},{"d":"2003-01-10","o":12.1,"h":12.1,"l":11.95,"c":12,"v":13900},{"d":"2003-01-13","o":12,"h":12.03,"l":11.95,"c":12.02,"v":29700},{"d":"2003-01-14","o":12.03,"h":12.08,"l":11.99,"c":12.08,"v":32300},{"d":"2003-01-15","o":12.12,"h":12.17,"l":11.95,"c":12.1,"v":6500},{"d":"2003-01-16","o":12.15,"h":12.18,"l":12.15,"c":12.18,"v":1800},{"d":"2003-01-17","o":12.11,"h":12.19,"l":12.07,"c":12.16,"v":3200},{"d":"2003-01-21","o":12.06,"h":12.22,"l":12.02,"c":12.04,"v":3400},{"d":"2003-01-22","o":12.01,"h":12.1,"l":12.01,"c":12.1,"v":4700},{"d":"2003-01-23","o":12.07,"h":12.14,"l":12.07,"c":12.14,"v":2400},{"d":"2003-01-24","o":12.05,"h":12.05,"l":11.9,"c":12,"v":15500},{"d":"2003-01-27","o":11.9,"h":11.9,"l":11.76,"c":11.76,"v":1000},{"d":"2003-01-28","o":11.85,"h":12,"l":11.85,"c":12,"v":14700},{"d":"2003-01-29","o":11.98,"h":12,"l":11.9,"c":11.99,"v":9500},{"d":"2003-01-30","o":11.98,"h":12,"l":11.8,"c":11.94,"v":6300},{"d":"2003-01-31","o":12,"h":12,"l":11.93,"c":11.95,"v":3300},{"d":"2003-02-03","o":11.9,"h":11.91,"l":11.87,"c":11.91,"v":1200},{"d":"2003-02-04","o":11.88,"h":11.99,"l":11.87,"c":11.97,"v":3300},{"d":"2003-02-05","o":11.95,"h":12,"l":11.9,"c":11.91,"v":4900},{"d":"2003-02-06","o":11.91,"h":11.95,"l":11.8,"c":11.85,"v":7400},{"d":"2003-02-07","o":11.8,"h":11.8,"l":11.75,"c":11.75,"v":5100},{"d":"2003-02-10","o":11.7,"h":11.72,"l":11.55,"c":11.71,"v":5200},{"d":"2003-02-11","o":11.61,"h":11.7,"l":11.25,"c":11.7,"v":9400},{"d":"2003-02-12","o":11.68,"h":11.68,"l":11.47,"c":11.5,"v":5900},{"d":"2003-02-13","o":11.5,"h":11.65,"l":11.5,"c":11.65,"v":1100},{"d":"2003-02-14","o":11.7,"h":11.75,"l":11.7,"c":11.74,"v":6200},{"d":"2003-02-18","o":11.73,"h":11.85,"l":11.72,"c":11.85,"v":800},{"d":"2003-02-19","o":11.83,"h":11.85,"l":11.8,"c":11.8,"v":3100},{"d":"2003-02-20","o":11.75,"h":11.81,"l":11.75,"c":11.75,"v":1800},{"d":"2003-02-21","o":11.7,"h":11.82,"l":11.7,"c":11.82,"v":6400},{"d":"2003-02-24","o":11.75,"h":11.75,"l":11.6,"c":11.6,"v":800},{"d":"2003-02-25","o":11.85,"h":11.95,"l":11.46,"c":11.46,"v":24800},{"d":"2003-02-26","o":11.4,"h":11.4,"l":11.26,"c":11.26,"v":2700},{"d":"2003-02-27","o":11.28,"h":11.3,"l":11.26,"c":11.27,"v":2500},{"d":"2003-02-28","o":11.31,"h":11.31,"l":11.25,"c":11.25,"v":13500},{"d":"2003-03-03","o":11.28,"h":11.35,"l":11.25,"c":11.25,"v":1300},{"d":"2003-03-04","o":11.35,"h":11.44,"l":11.35,"c":11.4,"v":2100},{"d":"2003-03-05","o":11.39,"h":11.39,"l":11.31,"c":11.38,"v":2600},{"d":"2003-03-06","o":11.28,"h":11.4,"l":11.26,"c":11.35,"v":5100},{"d":"2003-03-07","o":11.35,"h":11.37,"l":11.35,"c":11.35,"v":1500},{"d":"2003-03-10","o":11.3,"h":11.39,"l":11.26,"c":11.35,"v":1900},{"d":"2003-03-11","o":11.32,"h":11.4,"l":11.26,"c":11.35,"v":2500},{"d":"2003-03-12","o":11.3,"h":11.41,"l":11.3,"c":11.41,"v":2400},{"d":"2003-03-13","o":11.41,"h":11.5,"l":11.41,"c":11.5,"v":1500},{"d":"2003-03-14","o":11.5,"h":11.77,"l":11.5,"c":11.71,"v":3000},{"d":"2003-03-17","o":11.75,"h":11.75,"l":11.71,"c":11.75,"v":4100},{"d":"2003-03-18","o":11.65,"h":11.75,"l":11.65,"c":11.75,"v":2000},{"d":"2003-03-19","o":11.74,"h":11.75,"l":11.73,"c":11.75,"v":3400},{"d":"2003-03-20","o":11.65,"h":11.75,"l":11.6,"c":11.75,"v":7300},{"d":"2003-03-21","o":11.75,"h":11.75,"l":11.65,"c":11.65,"v":9200},{"d":"2003-03-24","o":11.66,"h":11.75,"l":11.6,"c":11.72,"v":2500},{"d":"2003-03-25","o":11.68,"h":11.77,"l":11.68,"c":11.75,"v":2700},{"d":"2003-03-26","o":11.75,"h":11.8,"l":11.65,"c":11.65,"v":22000},{"d":"2003-03-27","o":11.62,"h":11.7,"l":11.62,"c":11.7,"v":1100},{"d":"2003-03-28","o":11.75,"h":11.75,"l":11.68,"c":11.68,"v":36600},{"d":"2003-03-31","o":11.65,"h":11.71,"l":11.6,"c":11.66,"v":2100},{"d":"2003-04-01","o":11.67,"h":11.74,"l":11.67,"c":11.74,"v":1200},{"d":"2003-04-02","o":11.74,"h":11.78,"l":11.7,"c":11.75,"v":16000},{"d":"2003-04-03","o":11.75,"h":11.78,"l":11.66,"c":11.75,"v":14800},{"d":"2003-04-04","o":11.75,"h":11.8,"l":11.7,"c":11.7,"v":18400},{"d":"2003-04-07","o":11.75,"h":11.9,"l":11.75,"c":11.9,"v":11700},{"d":"2003-04-08","o":11.8,"h":11.8,"l":11.4,"c":11.41,"v":5000},{"d":"2003-04-09","o":11.4,"h":11.5,"l":11.4,"c":11.45,"v":1200},{"d":"2003-04-10","o":11.5,"h":11.5,"l":11.46,"c":11.46,"v":2000},{"d":"2003-04-11","o":11.4,"h":11.41,"l":11.4,"c":11.41,"v":5200},{"d":"2003-04-14","o":11.41,"h":11.5,"l":11.41,"c":11.5,"v":1600},{"d":"2003-04-15","o":11.41,"h":11.42,"l":11.41,"c":11.42,"v":1400},{"d":"2003-04-16","o":11.4,"h":11.48,"l":11.4,"c":11.4,"v":3400},{"d":"2003-04-17","o":11.5,"h":11.57,"l":11.5,"c":11.51,"v":2300},{"d":"2003-04-21","o":11.55,"h":11.55,"l":11.54,"c":11.54,"v":6800},{"d":"2003-04-22","o":11.53,"h":11.71,"l":11.52,"c":11.71,"v":5800},{"d":"2003-04-23","o":11.8,"h":11.8,"l":11.78,"c":11.78,"v":1200},{"d":"2003-04-24","o":11.8,"h":11.8,"l":11.73,"c":11.73,"v":2200},{"d":"2003-04-25","o":11.77,"h":11.77,"l":11.67,"c":11.67,"v":18500},{"d":"2003-04-28","o":11.68,"h":11.75,"l":11.68,"c":11.74,"v":2700},{"d":"2003-04-29","o":11.75,"h":11.8,"l":11.65,"c":11.65,"v":32300},{"d":"2003-04-30","o":11.7,"h":11.8,"l":11.7,"c":11.75,"v":1300},{"d":"2003-05-01","o":11.75,"h":12,"l":11.7,"c":11.98,"v":12200},{"d":"2003-05-02","o":12,"h":12.25,"l":12,"c":12.22,"v":6600},{"d":"2003-05-05","o":12.15,"h":12.15,"l":11.85,"c":11.88,"v":2200},{"d":"2003-05-06","o":11.88,"h":11.9,"l":11.8,"c":11.85,"v":1900},{"d":"2003-05-07","o":11.8,"h":11.95,"l":11.8,"c":11.91,"v":15600},{"d":"2003-05-08","o":11.81,"h":11.81,"l":11.7,"c":11.75,"v":51400},{"d":"2003-05-09","o":11.8,"h":12.1,"l":11.8,"c":12.1,"v":2300},{"d":"2003-05-12","o":12.1,"h":12.1,"l":12.07,"c":12.1,"v":400},{"d":"2003-05-13","o":12.17,"h":12.22,"l":12.15,"c":12.15,"v":900},{"d":"2003-05-14","o":12.2,"h":12.21,"l":12.11,"c":12.11,"v":2600},{"d":"2003-05-15","o":12.1,"h":12.25,"l":12.07,"c":12.18,"v":4800},{"d":"2003-05-16","o":12.08,"h":12.24,"l":12,"c":12,"v":22300},{"d":"2003-05-19","o":12.15,"h":12.15,"l":12.01,"c":12.01,"v":3600},{"d":"2003-05-20","o":12,"h":12.05,"l":12,"c":12.05,"v":21300},{"d":"2003-05-21","o":12.05,"h":12.06,"l":12.05,"c":12.06,"v":300},{"d":"2003-05-22","o":12.05,"h":12.06,"l":12.01,"c":12.05,"v":1600},{"d":"2003-05-23","o":12.17,"h":12.2,"l":12.13,"c":12.13,"v":1600},{"d":"2003-05-27","o":12.2,"h":12.21,"l":12.16,"c":12.2,"v":1400},{"d":"2003-05-28","o":12.19,"h":12.2,"l":12.11,"c":12.13,"v":3800},{"d":"2003-05-29","o":12.19,"h":12.24,"l":11.85,"c":12.12,"v":10600},{"d":"2003-05-30","o":12.15,"h":12.23,"l":12.06,"c":12.07,"v":11700},{"d":"2003-06-02","o":12.14,"h":12.14,"l":12.05,"c":12.1,"v":1800},{"d":"2003-06-03","o":12.15,"h":12.19,"l":12.1,"c":12.1,"v":3500},{"d":"2003-06-04","o":12.15,"h":12.25,"l":12.15,"c":12.18,"v":14500},{"d":"2003-06-05","o":12.18,"h":12.2,"l":12.15,"c":12.2,"v":3800},{"d":"2003-06-06","o":12.24,"h":12.25,"l":12.04,"c":12.05,"v":65300},{"d":"2003-06-09","o":12.1,"h":12.17,"l":12.05,"c":12.15,"v":7400},{"d":"2003-06-10","o":12.19,"h":12.2,"l":12.16,"c":12.2,"v":2000},{"d":"2003-06-11","o":12.1,"h":12.25,"l":12.1,"c":12.25,"v":45700},{"d":"2003-06-12","o":12.25,"h":12.25,"l":12,"c":12.15,"v":92300},{"d":"2003-06-13","o":12.15,"h":12.15,"l":12.05,"c":12.09,"v":10200},{"d":"2003-06-16","o":12.1,"h":12.2,"l":11.95,"c":12.2,"v":27500},{"d":"2003-06-17","o":12.2,"h":12.2,"l":12.01,"c":12.2,"v":4700},{"d":"2003-06-18","o":12.1,"h":12.11,"l":12.01,"c":12.03,"v":2800},{"d":"2003-06-19","o":12.07,"h":12.2,"l":12.01,"c":12.02,"v":4500},{"d":"2003-06-20","o":12.02,"h":12.19,"l":12.02,"c":12.06,"v":4100},{"d":"2003-06-23","o":12.01,"h":12.06,"l":12,"c":12,"v":5600},{"d":"2003-06-24","o":12.05,"h":12.1,"l":12,"c":12,"v":12300},{"d":"2003-06-25","o":12.07,"h":12.15,"l":12.05,"c":12.11,"v":5800},{"d":"2003-06-26","o":12.11,"h":12.15,"l":12.11,"c":12.13,"v":1000},{"d":"2003-06-27","o":12.19,"h":12.23,"l":12.06,"c":12.23,"v":4900},{"d":"2003-06-30","o":12.24,"h":12.24,"l":12.05,"c":12.22,"v":16400},{"d":"2003-07-01","o":12.25,"h":12.25,"l":12.06,"c":12.1,"v":3900},{"d":"2003-07-02","o":12.15,"h":12.25,"l":12.15,"c":12.25,"v":16800},{"d":"2003-07-03","o":12.25,"h":12.25,"l":12.2,"c":12.2,"v":12300},{"d":"2003-07-07","o":12.24,"h":12.25,"l":12.23,"c":12.25,"v":21400},{"d":"2003-07-08","o":12.25,"h":12.25,"l":12.1,"c":12.25,"v":11800},{"d":"2003-07-09","o":12.25,"h":12.25,"l":12.1,"c":12.2,"v":23900},{"d":"2003-07-10","o":12.1,"h":12.24,"l":12.1,"c":12.24,"v":8100},{"d":"2003-07-11","o":12.24,"h":12.25,"l":12.22,"c":12.23,"v":1100},{"d":"2003-07-14","o":12.23,"h":12.25,"l":12.18,"c":12.2,"v":3200},{"d":"2003-07-15","o":12.24,"h":12.45,"l":12.24,"c":12.45,"v":27600},{"d":"2003-07-16","o":12.46,"h":12.5,"l":12.43,"c":12.5,"v":1300},{"d":"2003-07-17","o":12.5,"h":12.59,"l":12.41,"c":12.46,"v":5100},{"d":"2003-07-18","o":12.75,"h":12.75,"l":12.45,"c":12.45,"v":65600},{"d":"2003-07-21","o":12.38,"h":12.38,"l":12.08,"c":12.37,"v":6200},{"d":"2003-07-22","o":12.37,"h":12.4,"l":12.2,"c":12.38,"v":4800},{"d":"2003-07-23","o":12.35,"h":12.44,"l":12.25,"c":12.44,"v":6000},{"d":"2003-07-24","o":12.54,"h":12.54,"l":12.3,"c":12.54,"v":24300},{"d":"2003-07-25","o":12.45,"h":12.69,"l":12.43,"c":12.6,"v":2200},{"d":"2003-07-28","o":12.69,"h":12.85,"l":12.53,"c":12.85,"v":6600},{"d":"2003-07-29","o":12.75,"h":12.99,"l":12.7,"c":12.87,"v":7600},{"d":"2003-07-30","o":12.85,"h":12.9,"l":12.72,"c":12.9,"v":4800},{"d":"2003-07-31","o":12.8,"h":13.4,"l":12.75,"c":13.35,"v":25400},{"d":"2003-08-01","o":13.42,"h":13.48,"l":13.26,"c":13.39,"v":4700},{"d":"2003-08-04","o":13.4,"h":13.44,"l":13.35,"c":13.44,"v":4100},{"d":"2003-08-05","o":13.47,"h":13.66,"l":13.35,"c":13.4,"v":4700},{"d":"2003-08-06","o":13.35,"h":13.39,"l":13.21,"c":13.38,"v":3300},{"d":"2003-08-07","o":13.47,"h":13.49,"l":13.25,"c":13.38,"v":8700},{"d":"2003-08-08","o":13.28,"h":13.4,"l":13.16,"c":13.28,"v":3300},{"d":"2003-08-11","o":13.24,"h":13.49,"l":13.24,"c":13.36,"v":6300},{"d":"2003-08-12","o":13.45,"h":13.81,"l":13.45,"c":13.81,"v":10100},{"d":"2003-08-13","o":13.91,"h":14.35,"l":13.83,"c":14.35,"v":11000},{"d":"2003-08-14","o":14.35,"h":14.39,"l":14.3,"c":14.39,"v":1500},{"d":"2003-08-15","o":14.5,"h":14.5,"l":14.4,"c":14.4,"v":1400},{"d":"2003-08-18","o":14.48,"h":14.49,"l":14.22,"c":14.39,"v":5700},{"d":"2003-08-19","o":14.47,"h":14.49,"l":14.38,"c":14.4,"v":5000},{"d":"2003-08-20","o":14.5,"h":14.5,"l":14.39,"c":14.48,"v":2500},{"d":"2003-08-21","o":14.49,"h":14.5,"l":14.46,"c":14.47,"v":1800},{"d":"2003-08-22","o":14.37,"h":14.75,"l":14.35,"c":14.38,"v":11500},{"d":"2003-08-25","o":14.36,"h":14.58,"l":14.35,"c":14.58,"v":1800},{"d":"2003-08-26","o":14.48,"h":14.75,"l":14.4,"c":14.75,"v":2700},{"d":"2003-08-27","o":14.71,"h":14.74,"l":14.67,"c":14.72,"v":2000},{"d":"2003-08-28","o":14.57,"h":14.72,"l":14.52,"c":14.53,"v":1800},{"d":"2003-08-29","o":14.51,"h":14.74,"l":14.51,"c":14.52,"v":9600},{"d":"2003-09-02","o":14.42,"h":14.75,"l":14.23,"c":14.75,"v":16200},{"d":"2003-09-03","o":14.65,"h":14.68,"l":14.46,"c":14.68,"v":15300},{"d":"2003-09-04","o":14.73,"h":14.74,"l":14.45,"c":14.5,"v":10700},{"d":"2003-09-05","o":14.5,"h":14.6,"l":14.35,"c":14.35,"v":12600},{"d":"2003-09-08","o":14.41,"h":14.65,"l":14.35,"c":14.47,"v":5600},{"d":"2003-09-09","o":14.48,"h":14.61,"l":14.28,"c":14.61,"v":6400},{"d":"2003-09-10","o":14.51,"h":14.51,"l":14.25,"c":14.25,"v":9400},{"d":"2003-09-11","o":14.26,"h":14.38,"l":14.22,"c":14.36,"v":3900},{"d":"2003-09-12","o":14.26,"h":14.4,"l":14.15,"c":14.39,"v":3500},{"d":"2003-09-15","o":14.39,"h":14.4,"l":14.16,"c":14.16,"v":5100},{"d":"2003-09-16","o":14.2,"h":14.37,"l":14.15,"c":14.37,"v":2700},{"d":"2003-09-17","o":14.25,"h":14.39,"l":14.25,"c":14.39,"v":900},{"d":"2003-09-18","o":14.3,"h":14.6,"l":14.27,"c":14.39,"v":5700},{"d":"2003-09-19","o":14.29,"h":14.92,"l":14.29,"c":14.78,"v":8300},{"d":"2003-09-22","o":14.88,"h":14.88,"l":14.42,"c":14.49,"v":12700},{"d":"2003-09-23","o":14.39,"h":14.58,"l":14.28,"c":14.48,"v":10300},{"d":"2003-09-24","o":14.5,"h":14.5,"l":14.25,"c":14.25,"v":5800},{"d":"2003-09-25","o":14.25,"h":14.35,"l":14.25,"c":14.25,"v":8800},{"d":"2003-09-26","o":14.25,"h":14.37,"l":14.25,"c":14.26,"v":5000},{"d":"2003-09-29","o":14.27,"h":14.45,"l":14.25,"c":14.45,"v":5300},{"d":"2003-09-30","o":14.35,"h":14.5,"l":14.26,"c":14.26,"v":2700},{"d":"2003-10-01","o":14.31,"h":14.43,"l":14.25,"c":14.43,"v":7200},{"d":"2003-10-02","o":14.47,"h":14.48,"l":14.34,"c":14.39,"v":3300},{"d":"2003-10-03","o":14.49,"h":14.71,"l":14.49,"c":14.65,"v":4700},{"d":"2003-10-06","o":14.65,"h":14.85,"l":14.58,"c":14.73,"v":2100},{"d":"2003-10-07","o":14.5,"h":14.56,"l":14.42,"c":14.5,"v":8200},{"d":"2003-10-08","o":14.46,"h":14.47,"l":14.3,"c":14.44,"v":3900},{"d":"2003-10-09","o":14.54,"h":14.67,"l":14.36,"c":14.59,"v":5100},{"d":"2003-10-10","o":14.47,"h":14.47,"l":14.26,"c":14.35,"v":4700},{"d":"2003-10-13","o":14.37,"h":14.67,"l":14.37,"c":14.64,"v":1000},{"d":"2003-10-14","o":14.7,"h":14.83,"l":14.66,"c":14.75,"v":5400},{"d":"2003-10-15","o":14.55,"h":14.89,"l":14.55,"c":14.55,"v":2000},{"d":"2003-10-16","o":14.45,"h":14.65,"l":14.3,"c":14.45,"v":4500},{"d":"2003-10-17","o":14.5,"h":14.6,"l":14.27,"c":14.27,"v":3100},{"d":"2003-10-20","o":14.4,"h":14.4,"l":14.34,"c":14.36,"v":600},{"d":"2003-10-21","o":14.46,"h":14.48,"l":14.28,"c":14.3,"v":1800},{"d":"2003-10-22","o":14.25,"h":14.4,"l":14.25,"c":14.25,"v":8800},{"d":"2003-10-23","o":14.25,"h":14.36,"l":14.25,"c":14.26,"v":7200},{"d":"2003-10-24","o":14.25,"h":14.35,"l":14.25,"c":14.27,"v":9400},{"d":"2003-10-27","o":14.29,"h":14.3,"l":14.25,"c":14.28,"v":3800},{"d":"2003-10-28","o":14.29,"h":14.3,"l":14.27,"c":14.3,"v":3400},{"d":"2003-10-29","o":14.26,"h":14.3,"l":14.26,"c":14.3,"v":4600},{"d":"2003-10-30","o":14.3,"h":14.3,"l":14.25,"c":14.26,"v":6100},{"d":"2003-10-31","o":14.28,"h":14.3,"l":14.25,"c":14.25,"v":7600},{"d":"2003-11-03","o":14.28,"h":14.3,"l":14.26,"c":14.3,"v":4800},{"d":"2003-11-04","o":14.3,"h":14.3,"l":14.26,"c":14.3,"v":10300},{"d":"2003-11-05","o":14.25,"h":14.38,"l":14.2,"c":14.3,"v":2500},{"d":"2003-11-06","o":14.4,"h":14.49,"l":14.3,"c":14.49,"v":5800},{"d":"2003-11-07","o":14.5,"h":14.6,"l":14.48,"c":14.6,"v":2600},{"d":"2003-11-10","o":14.6,"h":14.67,"l":14.48,"c":14.54,"v":3500},{"d":"2003-11-11","o":14.44,"h":14.58,"l":14.25,"c":14.5,"v":7200},{"d":"2003-11-12","o":14.4,"h":14.67,"l":14.4,"c":14.66,"v":3200},{"d":"2003-11-13","o":14.66,"h":14.69,"l":14.5,"c":14.63,"v":900},{"d":"2003-11-14","o":14.68,"h":14.78,"l":14.58,"c":14.7,"v":5100},{"d":"2003-11-17","o":14.6,"h":14.61,"l":14.3,"c":14.41,"v":2900},{"d":"2003-11-18","o":14.42,"h":14.55,"l":14.25,"c":14.3,"v":5100},{"d":"2003-11-19","o":14.3,"h":14.64,"l":14.25,"c":14.4,"v":10700},{"d":"2003-11-20","o":14.27,"h":14.35,"l":14.25,"c":14.35,"v":1300},{"d":"2003-11-21","o":14.45,"h":14.55,"l":14.3,"c":14.5,"v":4600},{"d":"2003-11-24","o":14.58,"h":14.75,"l":14.58,"c":14.7,"v":16900},{"d":"2003-11-25","o":14.65,"h":14.78,"l":14.65,"c":14.7,"v":3700},{"d":"2003-11-26","o":14.8,"h":14.8,"l":14.53,"c":14.79,"v":6000},{"d":"2003-11-28","o":14.76,"h":14.76,"l":14.73,"c":14.73,"v":300},{"d":"2003-12-01","o":14.8,"h":15.17,"l":14.75,"c":15.17,"v":6400},{"d":"2003-12-02","o":15.25,"h":15.35,"l":15.21,"c":15.21,"v":2500},{"d":"2003-12-03","o":15.1,"h":15.1,"l":14.95,"c":14.95,"v":3200},{"d":"2003-12-04","o":14.95,"h":15,"l":14.75,"c":15,"v":6000},{"d":"2003-12-05","o":15,"h":15,"l":14.77,"c":14.85,"v":2500},{"d":"2003-12-08","o":14.85,"h":15.04,"l":14.85,"c":15.04,"v":3800},{"d":"2003-12-09","o":15.09,"h":15.09,"l":14.85,"c":14.85,"v":2700},{"d":"2003-12-10","o":14.85,"h":15.18,"l":14.85,"c":14.86,"v":7700},{"d":"2003-12-11","o":14.86,"h":15.43,"l":14.86,"c":15.43,"v":6100},{"d":"2003-12-12","o":15.6,"h":15.8,"l":15.6,"c":15.8,"v":8000},{"d":"2003-12-15","o":15.8,"h":15.81,"l":15.35,"c":15.35,"v":5400},{"d":"2003-12-16","o":15.25,"h":15.31,"l":15.05,"c":15.19,"v":5300},{"d":"2003-12-17","o":15.1,"h":15.2,"l":15.05,"c":15.2,"v":1600},{"d":"2003-12-18","o":15.1,"h":15.22,"l":15,"c":15.03,"v":5200},{"d":"2003-12-19","o":15.15,"h":15.15,"l":14.8,"c":14.81,"v":3000},{"d":"2003-12-22","o":14.81,"h":14.89,"l":14.6,"c":14.7,"v":7400},{"d":"2003-12-23","o":14.8,"h":15.03,"l":14.7,"c":15.03,"v":37600},{"d":"2003-12-24","o":14.94,"h":15.03,"l":14.94,"c":15.03,"v":600},{"d":"2003-12-26","o":15.13,"h":15.22,"l":15.11,"c":15.12,"v":1100},{"d":"2003-12-29","o":15.22,"h":15.37,"l":15.22,"c":15.37,"v":2000},{"d":"2003-12-30","o":15.37,"h":15.7,"l":15.37,"c":15.52,"v":3300},{"d":"2003-12-31","o":15.47,"h":15.47,"l":15.25,"c":15.26,"v":3100},{"d":"2004-01-02","o":15.28,"h":15.54,"l":15.28,"c":15.52,"v":3000},{"d":"2004-01-05","o":15.57,"h":15.62,"l":15.45,"c":15.55,"v":1100},{"d":"2004-01-06","o":15.65,"h":15.82,"l":15.65,"c":15.8,"v":5100},{"d":"2004-01-07","o":15.85,"h":15.87,"l":15.77,"c":15.8,"v":1400},{"d":"2004-01-08","o":15.87,"h":16,"l":15.81,"c":16,"v":27700},{"d":"2004-01-09","o":16.06,"h":16.1,"l":16.03,"c":16.03,"v":2800},{"d":"2004-01-12","o":16.1,"h":16.15,"l":16,"c":16,"v":5000},{"d":"2004-01-13","o":16.1,"h":16.15,"l":15.85,"c":15.87,"v":3300},{"d":"2004-01-14","o":15.85,"h":15.9,"l":15.82,"c":15.82,"v":1500},{"d":"2004-01-15","o":15.92,"h":15.97,"l":15.85,"c":15.86,"v":3700},{"d":"2004-01-16","o":15.95,"h":15.95,"l":15.75,"c":15.75,"v":3100},{"d":"2004-01-20","o":15.8,"h":15.92,"l":15.78,"c":15.85,"v":6500},{"d":"2004-01-21","o":15.9,"h":16,"l":15.89,"c":15.93,"v":23100},{"d":"2004-01-22","o":15.97,"h":16.15,"l":15.9,"c":16.12,"v":4600},{"d":"2004-01-23","o":16.1,"h":16.17,"l":15.95,"c":16,"v":5500},{"d":"2004-01-26","o":15.95,"h":16.07,"l":15.95,"c":16.07,"v":3000},{"d":"2004-01-27","o":15.96,"h":16.13,"l":15.96,"c":16.03,"v":3900},{"d":"2004-01-28","o":16,"h":16,"l":15.9,"c":15.91,"v":4100},{"d":"2004-01-29","o":16.05,"h":16.09,"l":15.95,"c":16.04,"v":8600},{"d":"2004-01-30","o":16.04,"h":16.25,"l":15.99,"c":16.1,"v":5700},{"d":"2004-02-02","o":16.05,"h":16.05,"l":15.96,"c":15.96,"v":2100},{"d":"2004-02-03","o":15.96,"h":16,"l":15.95,"c":15.96,"v":8100},{"d":"2004-02-04","o":15.95,"h":15.96,"l":15.85,"c":15.85,"v":8200},{"d":"2004-02-05","o":15.85,"h":16.07,"l":15.85,"c":16.07,"v":4100},{"d":"2004-02-06","o":16.1,"h":16.32,"l":16.1,"c":16.32,"v":1700},{"d":"2004-02-09","o":16.4,"h":16.5,"l":16.4,"c":16.5,"v":2300},{"d":"2004-02-10","o":16.67,"h":17.15,"l":16.67,"c":17.11,"v":6200},{"d":"2004-02-11","o":17.17,"h":17.18,"l":17.1,"c":17.18,"v":2200},{"d":"2004-02-12","o":17.05,"h":17.45,"l":17.05,"c":17.3,"v":2400},{"d":"2004-02-13","o":17.45,"h":17.56,"l":17.32,"c":17.33,"v":3600},{"d":"2004-02-17","o":17.53,"h":17.68,"l":17.53,"c":17.56,"v":1300},{"d":"2004-02-18","o":17,"h":17.11,"l":17,"c":17.11,"v":7000},{"d":"2004-02-19","o":17.25,"h":17.6,"l":17.25,"c":17.6,"v":7300},{"d":"2004-02-20","o":17.6,"h":17.99,"l":17.6,"c":17.85,"v":2700},{"d":"2004-02-23","o":17.75,"h":17.98,"l":17.72,"c":17.98,"v":4400},{"d":"2004-02-24","o":18.13,"h":18.5,"l":18.13,"c":18.48,"v":3700},{"d":"2004-02-25","o":18.35,"h":18.56,"l":18.35,"c":18.56,"v":900},{"d":"2004-02-26","o":18.7,"h":18.7,"l":18.33,"c":18.35,"v":5000},{"d":"2004-02-27","o":18.24,"h":18.24,"l":18.16,"c":18.17,"v":1800},{"d":"2004-03-01","o":18.27,"h":18.39,"l":18.27,"c":18.28,"v":1500},{"d":"2004-03-02","o":18.26,"h":18.3,"l":18.18,"c":18.18,"v":4300},{"d":"2004-03-03","o":18.06,"h":18.25,"l":18.05,"c":18.21,"v":2700},{"d":"2004-03-04","o":18.21,"h":18.29,"l":18.2,"c":18.29,"v":1300},{"d":"2004-03-05","o":18.27,"h":18.35,"l":18.2,"c":18.28,"v":8200},{"d":"2004-03-08","o":18.25,"h":18.25,"l":18.1,"c":18.1,"v":3100},{"d":"2004-03-09","o":18.05,"h":18.05,"l":17.85,"c":17.85,"v":4500},{"d":"2004-03-10","o":17.85,"h":17.85,"l":17.55,"c":17.55,"v":3500},{"d":"2004-03-11","o":17.5,"h":17.6,"l":17.5,"c":17.5,"v":3000},{"d":"2004-03-12","o":17.5,"h":17.6,"l":17.45,"c":17.54,"v":32700},{"d":"2004-03-15","o":17.66,"h":17.72,"l":17.26,"c":17.26,"v":4400},{"d":"2004-03-16","o":17.35,"h":17.48,"l":17.35,"c":17.35,"v":5800},{"d":"2004-03-17","o":17.45,"h":17.68,"l":17.45,"c":17.57,"v":1700},{"d":"2004-03-18","o":17.4,"h":17.48,"l":17.25,"c":17.47,"v":3200},{"d":"2004-03-19","o":17.5,"h":17.5,"l":17.3,"c":17.36,"v":9400},{"d":"2004-03-22","o":17.36,"h":17.36,"l":17.1,"c":17.15,"v":6000},{"d":"2004-03-23","o":17.15,"h":17.2,"l":17,"c":17,"v":5100},{"d":"2004-03-24","o":17,"h":17.09,"l":17,"c":17.05,"v":5800},{"d":"2004-03-25","o":17.08,"h":17.15,"l":17.05,"c":17.1,"v":3500},{"d":"2004-03-26","o":17.1,"h":17.23,"l":17.1,"c":17.23,"v":4700},{"d":"2004-03-29","o":17.23,"h":17.25,"l":17.2,"c":17.22,"v":7200},{"d":"2004-03-30","o":17.25,"h":17.28,"l":17.22,"c":17.23,"v":16400},{"d":"2004-03-31","o":17.29,"h":17.4,"l":17.27,"c":17.39,"v":34500},{"d":"2004-04-01","o":17.4,"h":17.45,"l":17.4,"c":17.45,"v":2200},{"d":"2004-04-02","o":17.45,"h":17.68,"l":17.45,"c":17.6,"v":9700},{"d":"2004-04-05","o":17.61,"h":17.67,"l":17.5,"c":17.51,"v":7200},{"d":"2004-04-06","o":17.51,"h":17.55,"l":17.44,"c":17.52,"v":11700},{"d":"2004-04-07","o":17.52,"h":17.55,"l":17.5,"c":17.5,"v":24200},{"d":"2004-04-08","o":17.52,"h":17.52,"l":17.3,"c":17.33,"v":7300},{"d":"2004-04-12","o":17.33,"h":17.35,"l":17.2,"c":17.3,"v":61300},{"d":"2004-04-13","o":17.18,"h":17.27,"l":17.11,"c":17.2,"v":5400},{"d":"2004-04-14","o":17.05,"h":17.18,"l":16.9,"c":17,"v":10700},{"d":"2004-04-15","o":17,"h":17,"l":16.9,"c":16.99,"v":6000},{"d":"2004-04-16","o":17,"h":17,"l":16.93,"c":16.94,"v":4000},{"d":"2004-04-19","o":16.98,"h":16.99,"l":16.85,"c":16.88,"v":1900},{"d":"2004-04-20","o":16.95,"h":17,"l":16.8,"c":16.8,"v":7400},{"d":"2004-04-21","o":16.9,"h":16.9,"l":16.65,"c":16.8,"v":10700},{"d":"2004-04-22","o":16.9,"h":17,"l":16.9,"c":16.97,"v":4600},{"d":"2004-04-23","o":16.98,"h":16.98,"l":16.9,"c":16.97,"v":11700},{"d":"2004-04-26","o":16.9,"h":16.98,"l":16.45,"c":16.86,"v":23400},{"d":"2004-04-27","o":16.9,"h":17,"l":16.9,"c":17,"v":4500},{"d":"2004-04-28","o":17,"h":17.04,"l":16.8,"c":16.81,"v":2400},{"d":"2004-04-29","o":16.91,"h":17.05,"l":16.75,"c":16.95,"v":3300},{"d":"2004-04-30","o":16.85,"h":16.85,"l":16.57,"c":16.57,"v":2900},{"d":"2004-05-03","o":16.66,"h":16.66,"l":15.85,"c":15.86,"v":4700},{"d":"2004-05-04","o":15.66,"h":15.66,"l":15.25,"c":15.53,"v":135000},{"d":"2004-05-05","o":16.04,"h":16.45,"l":16.04,"c":16.16,"v":15900},{"d":"2004-05-06","o":16.05,"h":16.05,"l":15.45,"c":15.67,"v":25600},{"d":"2004-05-07","o":15.67,"h":15.67,"l":15.35,"c":15.39,"v":7500},{"d":"2004-05-10","o":15.29,"h":15.29,"l":15.01,"c":15.01,"v":1500},{"d":"2004-05-11","o":15.3,"h":15.35,"l":15.26,"c":15.3,"v":5000},{"d":"2004-05-12","o":15.1,"h":15.1,"l":14.67,"c":14.68,"v":9700},{"d":"2004-05-13","o":14.69,"h":14.97,"l":14.65,"c":14.69,"v":37500},{"d":"2004-05-14","o":14.55,"h":14.75,"l":14.4,"c":14.7,"v":34400},{"d":"2004-05-17","o":14.55,"h":14.6,"l":14.44,"c":14.44,"v":10000},{"d":"2004-05-18","o":14.6,"h":14.74,"l":14.58,"c":14.64,"v":17200},{"d":"2004-05-19","o":14.8,"h":14.9,"l":14.55,"c":14.79,"v":15200},{"d":"2004-05-20","o":14.77,"h":14.86,"l":14.55,"c":14.61,"v":16600},{"d":"2004-05-21","o":14.81,"h":14.84,"l":14.75,"c":14.83,"v":9900},{"d":"2004-05-24","o":14.9,"h":15.05,"l":14.88,"c":14.96,"v":4800},{"d":"2004-05-25","o":14.87,"h":15.2,"l":14.87,"c":15.17,"v":7400},{"d":"2004-05-26","o":15.32,"h":15.43,"l":15.32,"c":15.41,"v":2400},{"d":"2004-05-27","o":15.39,"h":15.67,"l":15.39,"c":15.66,"v":5000},{"d":"2004-05-28","o":15.67,"h":15.68,"l":15.65,"c":15.65,"v":1400},{"d":"2004-06-01","o":15.65,"h":15.73,"l":15.5,"c":15.51,"v":4900},{"d":"2004-06-02","o":15.65,"h":15.75,"l":15.1,"c":15.19,"v":13900},{"d":"2004-06-03","o":15.1,"h":15.11,"l":14.95,"c":15.05,"v":8800},{"d":"2004-06-04","o":15.15,"h":15.15,"l":15,"c":15,"v":1500},{"d":"2004-06-07","o":15.12,"h":15.39,"l":15.12,"c":15.39,"v":2700},{"d":"2004-06-08","o":15.44,"h":15.46,"l":15.44,"c":15.46,"v":1500},{"d":"2004-06-09","o":15.58,"h":15.72,"l":15.55,"c":15.68,"v":6600},{"d":"2004-06-10","o":15.45,"h":15.84,"l":15.15,"c":15.8,"v":21500},{"d":"2004-06-14","o":15.8,"h":15.9,"l":15.44,"c":15.45,"v":5300},{"d":"2004-06-15","o":15.55,"h":15.65,"l":15.2,"c":15.26,"v":10600},{"d":"2004-06-16","o":15.4,"h":15.97,"l":15.4,"c":15.51,"v":18100},{"d":"2004-06-17","o":15.65,"h":15.7,"l":15.46,"c":15.6,"v":2200},{"d":"2004-06-18","o":15.61,"h":15.72,"l":15.5,"c":15.5,"v":16600},{"d":"2004-06-21","o":15.65,"h":16,"l":15.55,"c":15.7,"v":12100},{"d":"2004-06-22","o":15.6,"h":15.98,"l":15.6,"c":15.65,"v":4700},{"d":"2004-06-23","o":15.75,"h":15.75,"l":15.3,"c":15.5,"v":18200},{"d":"2004-06-24","o":15.6,"h":15.97,"l":15.6,"c":15.66,"v":13300},{"d":"2004-06-25","o":15.66,"h":15.66,"l":14.68,"c":14.68,"v":162500},{"d":"2004-06-28","o":14.78,"h":15.15,"l":14.48,"c":15.1,"v":57300},{"d":"2004-06-29","o":15.2,"h":15.3,"l":15.15,"c":15.25,"v":12900},{"d":"2004-06-30","o":15.35,"h":15.95,"l":15.35,"c":15.9,"v":19000},{"d":"2004-07-01","o":16,"h":16.25,"l":15.91,"c":15.97,"v":9300},{"d":"2004-07-02","o":16.07,"h":16.1,"l":15.93,"c":16,"v":5800},{"d":"2004-07-06","o":16.2,"h":16.2,"l":15.91,"c":15.92,"v":10100},{"d":"2004-07-07","o":16.05,"h":16.2,"l":15.93,"c":15.94,"v":8200},{"d":"2004-07-08","o":16.05,"h":16.15,"l":16.05,"c":16.06,"v":1800},{"d":"2004-07-09","o":16.1,"h":16.29,"l":16,"c":16.24,"v":2900},{"d":"2004-07-12","o":16.24,"h":16.51,"l":16.03,"c":16.15,"v":12900},{"d":"2004-07-13","o":16.2,"h":16.7,"l":16.04,"c":16.5,"v":6300},{"d":"2004-07-14","o":16.5,"h":16.5,"l":16.32,"c":16.33,"v":3200},{"d":"2004-07-15","o":16.3,"h":16.3,"l":15.95,"c":15.95,"v":8300},{"d":"2004-07-16","o":15.96,"h":16.11,"l":15.95,"c":15.96,"v":6500},{"d":"2004-07-19","o":16.06,"h":16.06,"l":15.75,"c":15.79,"v":13000},{"d":"2004-07-20","o":15.77,"h":15.77,"l":15.74,"c":15.77,"v":18700},{"d":"2004-07-21","o":15.75,"h":15.75,"l":15.72,"c":15.74,"v":3000},{"d":"2004-07-22","o":15.76,"h":15.8,"l":15.75,"c":15.76,"v":4100},{"d":"2004-07-23","o":15.76,"h":15.85,"l":15.75,"c":15.85,"v":16600},{"d":"2004-07-26","o":15.8,"h":16.28,"l":15.75,"c":16.28,"v":5700},{"d":"2004-07-27","o":16.4,"h":16.4,"l":16.25,"c":16.37,"v":4300},{"d":"2004-07-28","o":16.35,"h":16.35,"l":16.15,"c":16.22,"v":4700},{"d":"2004-07-29","o":16.28,"h":16.31,"l":16.15,"c":16.26,"v":4600},{"d":"2004-07-30","o":16.29,"h":16.29,"l":16.07,"c":16.15,"v":1800},{"d":"2004-08-02","o":16.25,"h":16.25,"l":16.1,"c":16.13,"v":3100},{"d":"2004-08-03","o":16.07,"h":16.34,"l":16.07,"c":16.34,"v":1200},{"d":"2004-08-04","o":16.4,"h":17.18,"l":16.4,"c":17.18,"v":17100},{"d":"2004-08-05","o":17.2,"h":17.45,"l":17.02,"c":17.28,"v":6900},{"d":"2004-08-06","o":17.11,"h":17.12,"l":16.87,"c":16.98,"v":7100},{"d":"2004-08-09","o":16.86,"h":16.86,"l":16.6,"c":16.75,"v":17400},{"d":"2004-08-10","o":16.9,"h":17.14,"l":16.89,"c":17,"v":14300},{"d":"2004-08-11","o":17.07,"h":17.19,"l":16.9,"c":17.18,"v":2100},{"d":"2004-08-12","o":17,"h":17.19,"l":17,"c":17.19,"v":1600},{"d":"2004-08-13","o":17.18,"h":17.18,"l":17,"c":17.07,"v":4100},{"d":"2004-08-16","o":17.02,"h":17.07,"l":16.9,"c":16.95,"v":11400},{"d":"2004-08-17","o":17.15,"h":17.15,"l":16.8,"c":16.88,"v":4700},{"d":"2004-08-18","o":16.98,"h":16.98,"l":16.65,"c":16.7,"v":3500},{"d":"2004-08-19","o":16.95,"h":17.24,"l":16.77,"c":17.2,"v":5000},{"d":"2004-08-20","o":17.3,"h":17.3,"l":17,"c":17.01,"v":13800},{"d":"2004-08-23","o":17.45,"h":17.45,"l":16.95,"c":17.04,"v":18600},{"d":"2004-08-24","o":17.14,"h":17.17,"l":16.81,"c":17,"v":4300},{"d":"2004-08-25","o":17.1,"h":17.26,"l":16.91,"c":17.1,"v":5000},{"d":"2004-08-26","o":17.16,"h":17.26,"l":16.85,"c":16.96,"v":11900},{"d":"2004-08-27","o":17.01,"h":17.01,"l":17,"c":17,"v":3900},{"d":"2004-08-30","o":16.96,"h":17.03,"l":16.95,"c":16.95,"v":2700},{"d":"2004-08-31","o":16.98,"h":16.99,"l":16.95,"c":16.99,"v":700},{"d":"2004-09-01","o":16.99,"h":16.99,"l":16.96,"c":16.99,"v":1300},{"d":"2004-09-02","o":16.96,"h":16.99,"l":16.96,"c":16.99,"v":600},{"d":"2004-09-03","o":16.99,"h":16.99,"l":16.99,"c":16.99,"v":1000},{"d":"2004-09-07","o":17,"h":17.15,"l":17,"c":17,"v":6300},{"d":"2004-09-08","o":17.1,"h":17.15,"l":16.95,"c":17.05,"v":4000},{"d":"2004-09-09","o":17.05,"h":17.05,"l":16.96,"c":17,"v":4200},{"d":"2004-09-10","o":16.95,"h":17,"l":16.95,"c":16.99,"v":9000},{"d":"2004-09-13","o":17.2,"h":17.29,"l":17.18,"c":17.18,"v":18600},{"d":"2004-09-14","o":17.28,"h":17.33,"l":17.27,"c":17.33,"v":1400},{"d":"2004-09-15","o":17.38,"h":17.42,"l":17.38,"c":17.42,"v":900},{"d":"2004-09-16","o":17.49,"h":17.8,"l":17.49,"c":17.65,"v":3300},{"d":"2004-09-17","o":17.65,"h":17.81,"l":17.65,"c":17.81,"v":2900},{"d":"2004-09-20","o":17.81,"h":17.95,"l":17.32,"c":17.43,"v":3500},{"d":"2004-09-21","o":17.44,"h":17.65,"l":17.44,"c":17.65,"v":7800},{"d":"2004-09-22","o":17.7,"h":18,"l":17.7,"c":18,"v":3600},{"d":"2004-09-23","o":18.14,"h":18.35,"l":18,"c":18.35,"v":4200},{"d":"2004-09-24","o":18.45,"h":18.45,"l":18.38,"c":18.38,"v":200},{"d":"2004-09-27","o":18.25,"h":18.7,"l":18.25,"c":18.7,"v":3800},{"d":"2004-09-28","o":18.83,"h":18.83,"l":18.36,"c":18.36,"v":3100},{"d":"2004-09-29","o":18.5,"h":18.85,"l":18.5,"c":18.79,"v":23300},{"d":"2004-09-30","o":18.83,"h":18.94,"l":18.66,"c":18.71,"v":14400},{"d":"2004-10-01","o":18.96,"h":19.15,"l":18.96,"c":19.14,"v":7200},{"d":"2004-10-04","o":19.24,"h":19.24,"l":18.71,"c":18.72,"v":15500},{"d":"2004-10-05","o":18.9,"h":18.96,"l":18.52,"c":18.52,"v":8300},{"d":"2004-10-06","o":18.6,"h":18.7,"l":18.45,"c":18.58,"v":4800},{"d":"2004-10-07","o":18.65,"h":18.79,"l":18.45,"c":18.55,"v":9400},{"d":"2004-10-08","o":18.65,"h":18.83,"l":18.48,"c":18.48,"v":6500},{"d":"2004-10-11","o":18.55,"h":18.55,"l":18.16,"c":18.16,"v":12000},{"d":"2004-10-12","o":18.02,"h":18.18,"l":17.85,"c":18.18,"v":8900},{"d":"2004-10-13","o":18.02,"h":18.13,"l":17.93,"c":18.01,"v":5700},{"d":"2004-10-14","o":18,"h":18.04,"l":17.87,"c":17.9,"v":6100},{"d":"2004-10-15","o":18.08,"h":18.5,"l":18.08,"c":18.3,"v":13900},{"d":"2004-10-18","o":18.3,"h":18.3,"l":18.25,"c":18.29,"v":3400},{"d":"2004-10-19","o":18.37,"h":18.5,"l":18.32,"c":18.4,"v":2000},{"d":"2004-10-20","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":3300},{"d":"2004-10-21","o":18.5,"h":18.55,"l":18.42,"c":18.42,"v":8200},{"d":"2004-10-22","o":18.4,"h":18.55,"l":18.3,"c":18.55,"v":4600},{"d":"2004-10-25","o":18.65,"h":18.7,"l":18.47,"c":18.5,"v":8400},{"d":"2004-10-26","o":18.51,"h":18.51,"l":18.12,"c":18.25,"v":9700},{"d":"2004-10-27","o":18.15,"h":18.48,"l":18.15,"c":18.39,"v":3000},{"d":"2004-10-28","o":18.45,"h":18.49,"l":18.3,"c":18.3,"v":3700},{"d":"2004-10-29","o":18.45,"h":18.6,"l":18.31,"c":18.5,"v":134000},{"d":"2004-11-01","o":18.5,"h":18.56,"l":18.49,"c":18.5,"v":24300},{"d":"2004-11-02","o":18.5,"h":18.64,"l":18.45,"c":18.54,"v":58300},{"d":"2004-11-03","o":18.55,"h":18.8,"l":18.49,"c":18.74,"v":42000},{"d":"2004-11-04","o":18.85,"h":19.29,"l":18.45,"c":18.71,"v":64000},{"d":"2004-11-05","o":18.85,"h":21.2,"l":18.85,"c":20.82,"v":43500},{"d":"2004-11-08","o":20.83,"h":21.37,"l":20.77,"c":21,"v":21600},{"d":"2004-11-09","o":21.1,"h":21.25,"l":21,"c":21.2,"v":10300},{"d":"2004-11-10","o":21.24,"h":21.25,"l":20.98,"c":21,"v":11700},{"d":"2004-11-11","o":21.04,"h":21.19,"l":20.9,"c":21.02,"v":23100},{"d":"2004-11-12","o":21.02,"h":21.04,"l":20.45,"c":20.45,"v":5700},{"d":"2004-11-15","o":20.6,"h":21,"l":20.41,"c":20.85,"v":18100},{"d":"2004-11-16","o":20.85,"h":20.85,"l":20.5,"c":20.52,"v":1900},{"d":"2004-11-17","o":20.5,"h":20.9,"l":20.5,"c":20.62,"v":7100},{"d":"2004-11-18","o":20.62,"h":20.75,"l":20.22,"c":20.55,"v":4600},{"d":"2004-11-19","o":20.55,"h":20.93,"l":20.52,"c":20.93,"v":18400},{"d":"2004-11-22","o":20.99,"h":21,"l":20.5,"c":20.54,"v":13200},{"d":"2004-11-23","o":20.59,"h":20.9,"l":20.49,"c":20.85,"v":19000},{"d":"2004-11-24","o":20.85,"h":20.94,"l":20.77,"c":20.89,"v":16300},{"d":"2004-11-26","o":20.9,"h":20.92,"l":20.85,"c":20.85,"v":2000},{"d":"2004-11-29","o":20.95,"h":21,"l":20.84,"c":20.9,"v":15100},{"d":"2004-11-30","o":20.94,"h":20.94,"l":20.69,"c":20.9,"v":16500},{"d":"2004-12-01","o":21.03,"h":21.03,"l":20.51,"c":20.51,"v":43200},{"d":"2004-12-02","o":20.62,"h":20.84,"l":20.25,"c":20.43,"v":27900},{"d":"2004-12-03","o":20.46,"h":21.32,"l":20.46,"c":21.15,"v":49400},{"d":"2004-12-06","o":21.7,"h":22.63,"l":21.7,"c":22.17,"v":36200},{"d":"2004-12-07","o":22.29,"h":22.8,"l":22.29,"c":22.6,"v":47400},{"d":"2004-12-08","o":22.75,"h":22.8,"l":22.45,"c":22.7,"v":30800},{"d":"2004-12-09","o":22.79,"h":22.82,"l":21.71,"c":21.93,"v":26400},{"d":"2004-12-10","o":22.03,"h":22.56,"l":21.96,"c":22.35,"v":33000},{"d":"2004-12-13","o":22.45,"h":22.65,"l":22.25,"c":22.42,"v":37500},{"d":"2004-12-14","o":22.52,"h":23.55,"l":22.52,"c":23.48,"v":33100},{"d":"2004-12-15","o":23.5,"h":23.95,"l":23.4,"c":23.84,"v":37700},{"d":"2004-12-16","o":23.84,"h":24.94,"l":23.7,"c":24.81,"v":22200},{"d":"2004-12-17","o":24.82,"h":25.34,"l":24.82,"c":25.34,"v":45400},{"d":"2004-12-20","o":25.39,"h":26.6,"l":25.39,"c":26.01,"v":26800},{"d":"2004-12-21","o":26,"h":27.09,"l":25.9,"c":26.9,"v":18600},{"d":"2004-12-22","o":27.15,"h":27.49,"l":27,"c":27,"v":23700},{"d":"2004-12-23","o":26,"h":26.44,"l":24.5,"c":25.34,"v":66400},{"d":"2004-12-27","o":24.75,"h":26.1,"l":24.5,"c":26.1,"v":38000},{"d":"2004-12-28","o":26.1,"h":27.22,"l":26.1,"c":26.95,"v":16400},{"d":"2004-12-29","o":26.7,"h":26.7,"l":25.72,"c":26.05,"v":16300},{"d":"2004-12-30","o":26.42,"h":27.26,"l":26.36,"c":27.14,"v":24000},{"d":"2004-12-31","o":27.15,"h":27.16,"l":26.83,"c":27.16,"v":17400},{"d":"2005-01-03","o":27.15,"h":28.5,"l":27.15,"c":28.2,"v":69700},{"d":"2005-01-04","o":28.45,"h":28.6,"l":26.45,"c":26.48,"v":33500},{"d":"2005-01-05","o":26.48,"h":27.4,"l":26.48,"c":27.19,"v":22500},{"d":"2005-01-06","o":27.25,"h":27.38,"l":26.41,"c":26.42,"v":16600},{"d":"2005-01-07","o":26.45,"h":26.6,"l":25.5,"c":25.5,"v":18600},{"d":"2005-01-10","o":25.2,"h":26.57,"l":25.2,"c":26.41,"v":30000},{"d":"2005-01-11","o":26.51,"h":27.02,"l":26.51,"c":26.85,"v":14800},{"d":"2005-01-12","o":27.15,"h":27.29,"l":26.7,"c":26.9,"v":20600},{"d":"2005-01-13","o":27.07,"h":27.16,"l":26.77,"c":26.78,"v":24400},{"d":"2005-01-14","o":26.88,"h":27.23,"l":26.76,"c":27.18,"v":12100},{"d":"2005-01-18","o":27.23,"h":27.75,"l":27.16,"c":27.74,"v":24600},{"d":"2005-01-19","o":28.1,"h":28.25,"l":27.8,"c":27.89,"v":26100},{"d":"2005-01-20","o":28.09,"h":28.09,"l":27.77,"c":27.84,"v":14100},{"d":"2005-01-21","o":28.12,"h":28.25,"l":28.07,"c":28.15,"v":9700},{"d":"2005-01-24","o":28.3,"h":28.5,"l":28.25,"c":28.35,"v":25400},{"d":"2005-01-25","o":29.23,"h":29.23,"l":27.22,"c":27.54,"v":34300},{"d":"2005-01-26","o":27.04,"h":27.04,"l":25.55,"c":25.69,"v":49000},{"d":"2005-01-27","o":25.45,"h":26.8,"l":25.41,"c":26.11,"v":34600},{"d":"2005-01-28","o":26.3,"h":26.94,"l":26,"c":26.15,"v":16000},{"d":"2005-01-31","o":26.4,"h":26.49,"l":26.2,"c":26.2,"v":19000},{"d":"2005-02-01","o":26.01,"h":26.1,"l":25.68,"c":25.89,"v":14300},{"d":"2005-02-02","o":24.75,"h":25.14,"l":22.8,"c":23.6,"v":234100},{"d":"2005-02-03","o":23.61,"h":25.65,"l":23.61,"c":25.65,"v":95800},{"d":"2005-02-04","o":25.49,"h":25.73,"l":25.19,"c":25.69,"v":37900},{"d":"2005-02-07","o":25.39,"h":25.75,"l":25.3,"c":25.69,"v":24000},{"d":"2005-02-08","o":25.55,"h":25.65,"l":25.1,"c":25.28,"v":49000},{"d":"2005-02-09","o":25.25,"h":25.55,"l":25.16,"c":25.5,"v":49800},{"d":"2005-02-10","o":25,"h":25.23,"l":24.93,"c":25.15,"v":23400},{"d":"2005-02-11","o":25.14,"h":25.54,"l":24.95,"c":25.35,"v":26100},{"d":"2005-02-14","o":25.1,"h":25.29,"l":25.01,"c":25.03,"v":20700},{"d":"2005-02-15","o":25.02,"h":25.19,"l":24.85,"c":25.09,"v":14800},{"d":"2005-02-16","o":25.05,"h":25.05,"l":24.35,"c":24.44,"v":19300},{"d":"2005-02-17","o":24.3,"h":25.04,"l":24.3,"c":24.74,"v":10500},{"d":"2005-02-18","o":24.84,"h":25.2,"l":24.84,"c":25.08,"v":12100},{"d":"2005-02-22","o":24.7,"h":25.05,"l":24.34,"c":24.34,"v":41700},{"d":"2005-02-23","o":23.65,"h":23.95,"l":23.5,"c":23.51,"v":20900},{"d":"2005-02-24","o":23.5,"h":24,"l":22.6,"c":23,"v":30200},{"d":"2005-02-25","o":22.9,"h":24.13,"l":22.9,"c":23.85,"v":22100},{"d":"2005-02-28","o":23.95,"h":24.95,"l":23.95,"c":24.7,"v":17500},{"d":"2005-03-01","o":24.7,"h":25.8,"l":24.7,"c":25.05,"v":25700},{"d":"2005-03-02","o":25.06,"h":26.1,"l":25.06,"c":25.39,"v":46900},{"d":"2005-03-03","o":25.45,"h":25.45,"l":24.55,"c":24.55,"v":4300},{"d":"2005-03-04","o":24.45,"h":24.51,"l":23.73,"c":23.83,"v":24300},{"d":"2005-03-07","o":23.73,"h":23.76,"l":23.3,"c":23.44,"v":17100},{"d":"2005-03-08","o":23.34,"h":24,"l":23.19,"c":24,"v":11500},{"d":"2005-03-09","o":23.9,"h":24.74,"l":23.9,"c":24.71,"v":8800},{"d":"2005-03-10","o":24.71,"h":24.71,"l":24.3,"c":24.57,"v":4700},{"d":"2005-03-11","o":24.47,"h":25.05,"l":24.3,"c":24.8,"v":11600},{"d":"2005-03-14","o":24.85,"h":25.4,"l":24.7,"c":25.27,"v":33500},{"d":"2005-03-15","o":25.35,"h":25.72,"l":25.3,"c":25.71,"v":20700},{"d":"2005-03-16","o":25.57,"h":25.78,"l":25.4,"c":25.78,"v":21600},{"d":"2005-03-17","o":25.78,"h":25.78,"l":25.4,"c":25.6,"v":16500},{"d":"2005-03-18","o":25.45,"h":25.5,"l":25.2,"c":25.49,"v":4000},{"d":"2005-03-21","o":25.5,"h":25.85,"l":25.3,"c":25.66,"v":19000},{"d":"2005-03-22","o":25.49,"h":25.49,"l":24.75,"c":25.19,"v":12200},{"d":"2005-03-23","o":25,"h":25.05,"l":24.55,"c":24.55,"v":6600},{"d":"2005-03-24","o":24.65,"h":24.75,"l":24.65,"c":24.73,"v":4800},{"d":"2005-03-28","o":24.67,"h":24.75,"l":24.66,"c":24.7,"v":8800},{"d":"2005-03-29","o":24.6,"h":24.6,"l":24.53,"c":24.6,"v":3400},{"d":"2005-03-30","o":24.7,"h":24.75,"l":24.55,"c":24.66,"v":11500},{"d":"2005-03-31","o":24.66,"h":24.75,"l":24.55,"c":24.74,"v":21100},{"d":"2005-04-01","o":24.94,"h":25.3,"l":24.85,"c":24.85,"v":8000},{"d":"2005-04-04","o":25,"h":25,"l":24.4,"c":24.43,"v":6100},{"d":"2005-04-05","o":24.42,"h":24.42,"l":23.9,"c":24.09,"v":8000},{"d":"2005-04-06","o":24.09,"h":24.3,"l":24.09,"c":24.2,"v":12800},{"d":"2005-04-07","o":24.15,"h":24.44,"l":24.15,"c":24.19,"v":7500},{"d":"2005-04-08","o":24.19,"h":24.37,"l":23.68,"c":23.78,"v":27800},{"d":"2005-04-11","o":23.6,"h":24.5,"l":23.6,"c":24.25,"v":10500},{"d":"2005-04-12","o":24.4,"h":24.7,"l":23.7,"c":23.97,"v":12800},{"d":"2005-04-13","o":23.91,"h":24.4,"l":23.91,"c":23.91,"v":14400},{"d":"2005-04-14","o":23.9,"h":24.15,"l":23.9,"c":23.91,"v":22200},{"d":"2005-04-15","o":23.9,"h":24.35,"l":23.9,"c":24.32,"v":19200},{"d":"2005-04-18","o":24.27,"h":24.27,"l":23.36,"c":23.36,"v":7900},{"d":"2005-04-19","o":23.34,"h":23.55,"l":22.85,"c":22.93,"v":12700},{"d":"2005-04-20","o":23,"h":23.1,"l":22.5,"c":22.8,"v":7800},{"d":"2005-04-21","o":22.84,"h":22.86,"l":22.25,"c":22.43,"v":5500},{"d":"2005-04-22","o":22.3,"h":22.5,"l":21.75,"c":21.75,"v":13000},{"d":"2005-04-25","o":21.75,"h":21.78,"l":20.75,"c":20.75,"v":9300},{"d":"2005-04-26","o":20.75,"h":20.75,"l":19.74,"c":19.98,"v":32800},{"d":"2005-04-27","o":20.03,"h":20.3,"l":19.91,"c":20.1,"v":10800},{"d":"2005-04-28","o":20.2,"h":20.2,"l":19.9,"c":19.9,"v":12800},{"d":"2005-04-29","o":19.91,"h":19.91,"l":18.7,"c":19.15,"v":16500},{"d":"2005-05-02","o":18.9,"h":18.98,"l":18.35,"c":18.68,"v":11700},{"d":"2005-05-03","o":18.78,"h":19.18,"l":18.38,"c":19.1,"v":27800},{"d":"2005-05-04","o":19.1,"h":20.15,"l":18.05,"c":19.79,"v":155900},{"d":"2005-05-05","o":19.9,"h":20.15,"l":18.81,"c":18.95,"v":25200},{"d":"2005-05-06","o":18.95,"h":19.5,"l":18.95,"c":19.5,"v":65700},{"d":"2005-05-09","o":19.65,"h":19.85,"l":19.3,"c":19.55,"v":30600},{"d":"2005-05-10","o":19.55,"h":20.11,"l":19.55,"c":19.74,"v":28100},{"d":"2005-05-11","o":19.84,"h":19.84,"l":19.38,"c":19.47,"v":7400},{"d":"2005-05-12","o":19.4,"h":19.4,"l":19.13,"c":19.24,"v":23200},{"d":"2005-05-13","o":19.24,"h":19.6,"l":18.88,"c":19.19,"v":26100},{"d":"2005-05-16","o":19.1,"h":19.42,"l":18.9,"c":19.07,"v":7900},{"d":"2005-05-17","o":18.93,"h":19.66,"l":18.9,"c":19.56,"v":18500},{"d":"2005-05-18","o":19.76,"h":20.35,"l":19.65,"c":19.93,"v":16500},{"d":"2005-05-19","o":20.05,"h":20.54,"l":19.88,"c":20,"v":23500},{"d":"2005-05-20","o":19.94,"h":20.78,"l":19.94,"c":20.36,"v":18700},{"d":"2005-05-23","o":20.05,"h":20.48,"l":19.92,"c":20.15,"v":7700},{"d":"2005-05-24","o":20.36,"h":21.43,"l":20.36,"c":21.43,"v":9400},{"d":"2005-05-25","o":20.85,"h":21.15,"l":20.6,"c":20.6,"v":22800},{"d":"2005-05-26","o":20.6,"h":20.75,"l":20.3,"c":20.3,"v":5200},{"d":"2005-05-27","o":20.3,"h":20.6,"l":20.27,"c":20.59,"v":8800},{"d":"2005-05-31","o":20.8,"h":21,"l":20.4,"c":20.4,"v":11200},{"d":"2005-06-01","o":20.41,"h":20.5,"l":20.25,"c":20.26,"v":16500},{"d":"2005-06-02","o":20.45,"h":20.62,"l":20.45,"c":20.57,"v":11500},{"d":"2005-06-03","o":20.5,"h":20.61,"l":20.39,"c":20.58,"v":8000},{"d":"2005-06-06","o":20.7,"h":20.82,"l":20.3,"c":20.65,"v":5400},{"d":"2005-06-07","o":20.76,"h":20.95,"l":20.63,"c":20.65,"v":14400},{"d":"2005-06-08","o":20.55,"h":21.05,"l":20.5,"c":20.5,"v":22700},{"d":"2005-06-09","o":20.49,"h":20.49,"l":20.15,"c":20.34,"v":4700},{"d":"2005-06-10","o":20.45,"h":20.5,"l":20.02,"c":20.02,"v":37100},{"d":"2005-06-13","o":20.22,"h":20.3,"l":19.95,"c":20,"v":26800},{"d":"2005-06-14","o":19.95,"h":20.21,"l":19.81,"c":20.03,"v":40700},{"d":"2005-06-15","o":20.18,"h":20.21,"l":19.48,"c":19.64,"v":32100},{"d":"2005-06-16","o":19.88,"h":20,"l":19.65,"c":19.9,"v":25700},{"d":"2005-06-17","o":20.03,"h":20.95,"l":20.02,"c":20.76,"v":16400},{"d":"2005-06-20","o":20.64,"h":21.35,"l":20.1,"c":20.95,"v":55000},{"d":"2005-06-21","o":20.55,"h":20.98,"l":19.95,"c":20.23,"v":24100},{"d":"2005-06-22","o":20,"h":20.63,"l":19.78,"c":20.13,"v":14300},{"d":"2005-06-23","o":19.95,"h":20.69,"l":19.95,"c":20.21,"v":11400},{"d":"2005-06-24","o":20.07,"h":20.7,"l":19.76,"c":19.76,"v":225200},{"d":"2005-06-27","o":19.55,"h":19.72,"l":19.11,"c":19.61,"v":50000},{"d":"2005-06-28","o":19.61,"h":19.9,"l":19.26,"c":19.7,"v":48100},{"d":"2005-06-29","o":19.65,"h":19.8,"l":19.14,"c":19.27,"v":19800},{"d":"2005-06-30","o":19.2,"h":19.3,"l":18.66,"c":18.67,"v":10400},{"d":"2005-07-01","o":18.77,"h":19,"l":18.53,"c":18.67,"v":15900},{"d":"2005-07-05","o":18.5,"h":19,"l":18.35,"c":18.9,"v":13700},{"d":"2005-07-06","o":18.85,"h":19.74,"l":18.85,"c":19.5,"v":9900},{"d":"2005-07-07","o":19.4,"h":19.4,"l":18.98,"c":19.05,"v":8000},{"d":"2005-07-08","o":19.17,"h":19.45,"l":19.1,"c":19.32,"v":11700},{"d":"2005-07-11","o":19.45,"h":20.14,"l":19.39,"c":20.08,"v":13700},{"d":"2005-07-12","o":20.13,"h":20.13,"l":19.5,"c":19.55,"v":13200},{"d":"2005-07-13","o":19.58,"h":20.12,"l":19.55,"c":19.98,"v":20700},{"d":"2005-07-14","o":20.05,"h":20.08,"l":19.26,"c":19.35,"v":12000},{"d":"2005-07-15","o":19.2,"h":20.1,"l":19.2,"c":19.95,"v":9600},{"d":"2005-07-18","o":19.85,"h":19.87,"l":19.51,"c":19.72,"v":10300},{"d":"2005-07-19","o":19.85,"h":20.1,"l":19.7,"c":20.09,"v":7000},{"d":"2005-07-20","o":20.02,"h":20.2,"l":19.94,"c":19.99,"v":18300},{"d":"2005-07-21","o":20.07,"h":20.07,"l":19.84,"c":20.01,"v":8500},{"d":"2005-07-22","o":19.95,"h":20.46,"l":19.95,"c":20.37,"v":18000},{"d":"2005-07-25","o":20.45,"h":20.67,"l":19.87,"c":20.02,"v":14400},{"d":"2005-07-26","o":19.95,"h":20,"l":19.79,"c":19.79,"v":16100},{"d":"2005-07-27","o":19.79,"h":20.03,"l":19.79,"c":19.99,"v":9000},{"d":"2005-07-28","o":20.05,"h":20.13,"l":19.98,"c":20.08,"v":14200},{"d":"2005-07-29","o":20.08,"h":20.08,"l":19.7,"c":19.85,"v":17000},{"d":"2005-08-01","o":19.85,"h":20.19,"l":19.85,"c":20.04,"v":17700},{"d":"2005-08-02","o":19.9,"h":20.15,"l":19.9,"c":20,"v":49200},{"d":"2005-08-03","o":19.85,"h":20.35,"l":19.73,"c":20,"v":30400},{"d":"2005-08-04","o":19.85,"h":19.85,"l":19.44,"c":19.45,"v":12900},{"d":"2005-08-05","o":19.45,"h":19.65,"l":19.41,"c":19.61,"v":25500},{"d":"2005-08-08","o":19.6,"h":19.6,"l":19.2,"c":19.2,"v":10400},{"d":"2005-08-09","o":19.21,"h":19.77,"l":19.21,"c":19.76,"v":7200},{"d":"2005-08-10","o":19.9,"h":20.1,"l":19.85,"c":19.85,"v":7700},{"d":"2005-08-11","o":19.85,"h":20.05,"l":19.85,"c":19.91,"v":6700},{"d":"2005-08-12","o":19.9,"h":20.05,"l":19.8,"c":20.02,"v":9500},{"d":"2005-08-15","o":20,"h":20.22,"l":19.9,"c":20.22,"v":16300},{"d":"2005-08-16","o":20.02,"h":20.3,"l":19.97,"c":20,"v":22400},{"d":"2005-08-17","o":20,"h":20.2,"l":19.95,"c":20.06,"v":20300},{"d":"2005-08-18","o":19.95,"h":20.25,"l":19.9,"c":20.04,"v":4400},{"d":"2005-08-19","o":20.05,"h":20.18,"l":19.85,"c":19.91,"v":13500},{"d":"2005-08-22","o":19.91,"h":20.17,"l":19.85,"c":20.07,"v":15400},{"d":"2005-08-23","o":20,"h":20,"l":19.69,"c":19.76,"v":12900},{"d":"2005-08-24","o":19.6,"h":19.84,"l":19.6,"c":19.64,"v":5300},{"d":"2005-08-25","o":19.5,"h":19.86,"l":19.5,"c":19.8,"v":7700},{"d":"2005-08-26","o":20,"h":20,"l":19.8,"c":19.83,"v":4200},{"d":"2005-08-29","o":19.8,"h":19.95,"l":19.8,"c":19.83,"v":9100},{"d":"2005-08-30","o":19.8,"h":20.01,"l":19.8,"c":19.91,"v":6700},{"d":"2005-08-31","o":20.01,"h":20.45,"l":19.95,"c":20.45,"v":13500},{"d":"2005-09-01","o":20.55,"h":20.56,"l":20.4,"c":20.5,"v":5200},{"d":"2005-09-02","o":20.42,"h":20.46,"l":20.35,"c":20.4,"v":2500},{"d":"2005-09-06","o":20.5,"h":20.55,"l":20.48,"c":20.5,"v":4700},{"d":"2005-09-07","o":20.25,"h":20.6,"l":20.2,"c":20.55,"v":3000},{"d":"2005-09-08","o":20.55,"h":20.64,"l":20.09,"c":20.09,"v":6100},{"d":"2005-09-09","o":20,"h":20.06,"l":19.72,"c":20.01,"v":17700},{"d":"2005-09-12","o":20.05,"h":20.46,"l":20.05,"c":20.46,"v":2100},{"d":"2005-09-13","o":20.3,"h":20.35,"l":19.9,"c":19.99,"v":3900},{"d":"2005-09-14","o":19.9,"h":20.05,"l":19.1,"c":19.13,"v":14200},{"d":"2005-09-15","o":19,"h":19.1,"l":19,"c":19.07,"v":10400},{"d":"2005-09-16","o":19.15,"h":19.34,"l":18.85,"c":19.13,"v":36600},{"d":"2005-09-19","o":19.12,"h":19.22,"l":19.01,"c":19.15,"v":8800},{"d":"2005-09-20","o":19.28,"h":19.35,"l":18.87,"c":18.87,"v":6000},{"d":"2005-09-21","o":18.8,"h":18.8,"l":18.04,"c":18.11,"v":6400},{"d":"2005-09-22","o":18.05,"h":19.09,"l":18.05,"c":19,"v":14800},{"d":"2005-09-23","o":19,"h":19.2,"l":19,"c":19.1,"v":12300},{"d":"2005-09-26","o":19.1,"h":19.24,"l":18.54,"c":18.6,"v":13200},{"d":"2005-09-27","o":18.75,"h":20.18,"l":18.75,"c":20.06,"v":15100},{"d":"2005-09-28","o":19.9,"h":20,"l":19.5,"c":19.56,"v":8200},{"d":"2005-09-29","o":19.56,"h":20.34,"l":19.55,"c":20.34,"v":4800},{"d":"2005-09-30","o":20.2,"h":20.28,"l":19.8,"c":19.82,"v":6500},{"d":"2005-10-03","o":20,"h":20.13,"l":19.85,"c":19.99,"v":5600},{"d":"2005-10-04","o":20.05,"h":20.05,"l":19.85,"c":19.92,"v":10400},{"d":"2005-10-05","o":19.82,"h":19.92,"l":19.75,"c":19.85,"v":12800},{"d":"2005-10-06","o":19.78,"h":20.1,"l":19.78,"c":20,"v":8800},{"d":"2005-10-07","o":20.05,"h":20.09,"l":19.75,"c":19.77,"v":10000},{"d":"2005-10-10","o":19.78,"h":19.9,"l":19.75,"c":19.8,"v":7300},{"d":"2005-10-11","o":19.8,"h":19.83,"l":19.38,"c":19.38,"v":9900},{"d":"2005-10-12","o":19.44,"h":19.44,"l":19.15,"c":19.2,"v":3300},{"d":"2005-10-13","o":19.1,"h":19.64,"l":18.87,"c":19.64,"v":13900},{"d":"2005-10-14","o":19.7,"h":19.7,"l":18.75,"c":19.22,"v":13600},{"d":"2005-10-17","o":19.15,"h":20.03,"l":19.13,"c":20.03,"v":8400},{"d":"2005-10-18","o":20.1,"h":20.11,"l":19.99,"c":19.99,"v":800},{"d":"2005-10-19","o":19.9,"h":19.9,"l":19.55,"c":19.67,"v":3200},{"d":"2005-10-20","o":19.75,"h":19.81,"l":19.47,"c":19.5,"v":7300},{"d":"2005-10-21","o":19.5,"h":19.55,"l":19.27,"c":19.36,"v":3600},{"d":"2005-10-24","o":19.3,"h":19.55,"l":19.3,"c":19.45,"v":7900},{"d":"2005-10-25","o":19.4,"h":19.4,"l":19.12,"c":19.4,"v":2700},{"d":"2005-10-26","o":19.3,"h":19.36,"l":19.2,"c":19.3,"v":1700},{"d":"2005-10-27","o":19.2,"h":19.2,"l":18.9,"c":18.9,"v":9300},{"d":"2005-10-28","o":19.05,"h":19.15,"l":19,"c":19.09,"v":14700},{"d":"2005-10-31","o":19.1,"h":19.46,"l":18.98,"c":19.45,"v":27900},{"d":"2005-11-01","o":19.35,"h":19.51,"l":19.2,"c":19.51,"v":4600},{"d":"2005-11-02","o":19.6,"h":19.82,"l":19.5,"c":19.82,"v":20000},{"d":"2005-11-03","o":19.9,"h":20,"l":19.75,"c":19.86,"v":10200},{"d":"2005-11-04","o":19.75,"h":20.03,"l":19.75,"c":20.03,"v":12600},{"d":"2005-11-07","o":20.15,"h":20.55,"l":20,"c":20.45,"v":5000},{"d":"2005-11-08","o":20.2,"h":20.37,"l":19.9,"c":20.37,"v":2400},{"d":"2005-11-09","o":20.12,"h":20.12,"l":19,"c":19.6,"v":9400},{"d":"2005-11-10","o":19.64,"h":21.3,"l":19.64,"c":21.26,"v":19600},{"d":"2005-11-11","o":21.1,"h":21.3,"l":20.95,"c":21.3,"v":6900},{"d":"2005-11-14","o":21.3,"h":21.5,"l":21,"c":21.13,"v":4300},{"d":"2005-11-15","o":21.13,"h":21.2,"l":20.76,"c":20.8,"v":4300},{"d":"2005-11-16","o":20.75,"h":20.75,"l":20.22,"c":20.43,"v":2700},{"d":"2005-11-17","o":20.6,"h":20.85,"l":20.6,"c":20.84,"v":2300},{"d":"2005-11-18","o":21.04,"h":21.34,"l":20.92,"c":21.2,"v":18500},{"d":"2005-11-21","o":21.21,"h":21.69,"l":21.21,"c":21.6,"v":9000},{"d":"2005-11-22","o":21.4,"h":21.65,"l":21.04,"c":21.56,"v":10400},{"d":"2005-11-23","o":21.55,"h":21.55,"l":21.49,"c":21.54,"v":1400},{"d":"2005-11-25","o":21.54,"h":21.54,"l":21.54,"c":21.54,"v":0},{"d":"2005-11-28","o":21.41,"h":21.87,"l":21.38,"c":21.6,"v":11000},{"d":"2005-11-29","o":21.45,"h":21.8,"l":21.25,"c":21.6,"v":5400},{"d":"2005-11-30","o":21.5,"h":21.6,"l":21,"c":21.1,"v":6800},{"d":"2005-12-01","o":21.25,"h":23.24,"l":21.2,"c":22.79,"v":19600},{"d":"2005-12-02","o":22.69,"h":22.69,"l":22.25,"c":22.5,"v":4700},{"d":"2005-12-05","o":22.35,"h":22.35,"l":21.35,"c":21.36,"v":13100},{"d":"2005-12-06","o":21.5,"h":21.6,"l":21.35,"c":21.57,"v":5600},{"d":"2005-12-07","o":21.5,"h":22.15,"l":21.5,"c":21.77,"v":4900},{"d":"2005-12-08","o":21.76,"h":22.15,"l":21.57,"c":21.9,"v":3200},{"d":"2005-12-09","o":21.75,"h":22.47,"l":21.75,"c":22.47,"v":2900},{"d":"2005-12-12","o":22.5,"h":22.8,"l":22.5,"c":22.73,"v":5500},{"d":"2005-12-13","o":22.74,"h":22.74,"l":21.76,"c":22,"v":7000},{"d":"2005-12-14","o":21.9,"h":22.11,"l":21.7,"c":21.94,"v":6200},{"d":"2005-12-15","o":21.85,"h":21.88,"l":21.7,"c":21.8,"v":7300},{"d":"2005-12-16","o":21.9,"h":22.15,"l":21.83,"c":22.01,"v":41100},{"d":"2005-12-19","o":21.93,"h":21.93,"l":21.51,"c":21.59,"v":13900},{"d":"2005-12-20","o":21.7,"h":22,"l":21.55,"c":21.77,"v":5500},{"d":"2005-12-21","o":21.55,"h":21.72,"l":21.5,"c":21.58,"v":3700},{"d":"2005-12-22","o":21.65,"h":21.89,"l":21.5,"c":21.82,"v":11600},{"d":"2005-12-23","o":22,"h":22.1,"l":21.8,"c":22.05,"v":5400},{"d":"2005-12-27","o":21.95,"h":22,"l":21.72,"c":21.78,"v":5500},{"d":"2005-12-28","o":21.75,"h":21.75,"l":21.6,"c":21.69,"v":1300},{"d":"2005-12-29","o":21.55,"h":21.65,"l":21.4,"c":21.4,"v":3400},{"d":"2005-12-30","o":21.3,"h":21.3,"l":20.5,"c":20.5,"v":7200},{"d":"2006-01-03","o":20.52,"h":20.84,"l":20.05,"c":20.84,"v":11500},{"d":"2006-01-04","o":21,"h":21.08,"l":20.7,"c":21.07,"v":32700},{"d":"2006-01-05","o":21.07,"h":21.45,"l":21.06,"c":21.45,"v":5400},{"d":"2006-01-06","o":21.52,"h":21.75,"l":21.5,"c":21.7,"v":10100},{"d":"2006-01-09","o":21.8,"h":22.03,"l":21.77,"c":21.85,"v":2500},{"d":"2006-01-10","o":21.75,"h":21.95,"l":21.6,"c":21.95,"v":11500},{"d":"2006-01-11","o":21.94,"h":21.94,"l":21.8,"c":21.8,"v":18300},{"d":"2006-01-12","o":21.8,"h":21.8,"l":21.7,"c":21.78,"v":97000},{"d":"2006-01-13","o":21.72,"h":21.95,"l":21.7,"c":21.95,"v":5200},{"d":"2006-01-17","o":21.82,"h":22,"l":21.75,"c":22,"v":7800},{"d":"2006-01-18","o":21.9,"h":22.29,"l":21.9,"c":22.2,"v":3900},{"d":"2006-01-19","o":22.25,"h":22.49,"l":22.2,"c":22.36,"v":3800},{"d":"2006-01-20","o":22.2,"h":22.2,"l":21.8,"c":22.03,"v":13500},{"d":"2006-01-23","o":21.95,"h":22.22,"l":21.9,"c":22.15,"v":3400},{"d":"2006-01-24","o":22.25,"h":22.6,"l":22.25,"c":22.42,"v":4700},{"d":"2006-01-25","o":22.3,"h":22.5,"l":21.94,"c":22.2,"v":9500},{"d":"2006-01-26","o":22.35,"h":22.62,"l":22.2,"c":22.57,"v":8000},{"d":"2006-01-27","o":22.65,"h":23.19,"l":22.65,"c":22.9,"v":7600},{"d":"2006-01-30","o":23,"h":23.82,"l":22.85,"c":23.75,"v":6600},{"d":"2006-01-31","o":23.6,"h":23.64,"l":23.01,"c":23.32,"v":7800},{"d":"2006-02-01","o":23.5,"h":23.75,"l":23.09,"c":23.41,"v":4900},{"d":"2006-02-02","o":23.3,"h":23.31,"l":22.45,"c":22.49,"v":8600},{"d":"2006-02-03","o":22.35,"h":23.25,"l":22.35,"c":23.2,"v":6200},{"d":"2006-02-06","o":23.36,"h":23.36,"l":22.69,"c":22.85,"v":8800},{"d":"2006-02-07","o":23.04,"h":23.07,"l":22.76,"c":22.76,"v":6300},{"d":"2006-02-08","o":22.7,"h":23.08,"l":22.5,"c":23.03,"v":5300},{"d":"2006-02-09","o":22.9,"h":23.24,"l":22.82,"c":22.83,"v":5500},{"d":"2006-02-10","o":22.73,"h":22.81,"l":22.32,"c":22.8,"v":5000},{"d":"2006-02-13","o":22.85,"h":22.85,"l":22.51,"c":22.65,"v":12700},{"d":"2006-02-14","o":22.55,"h":22.69,"l":22.2,"c":22.41,"v":11100},{"d":"2006-02-15","o":22.47,"h":23.27,"l":22.47,"c":23.2,"v":4100},{"d":"2006-02-16","o":23.35,"h":24.05,"l":23.05,"c":24.05,"v":4300},{"d":"2006-02-17","o":24.25,"h":24.3,"l":24.08,"c":24.2,"v":3400},{"d":"2006-02-21","o":24.09,"h":24.36,"l":24.01,"c":24.06,"v":5100},{"d":"2006-02-22","o":24.25,"h":24.76,"l":24.24,"c":24.76,"v":3800},{"d":"2006-02-23","o":24.55,"h":24.85,"l":24.25,"c":24.4,"v":6300},{"d":"2006-02-24","o":24.4,"h":24.4,"l":24,"c":24.09,"v":4000},{"d":"2006-02-27","o":24.2,"h":24.5,"l":23.81,"c":23.89,"v":12100},{"d":"2006-02-28","o":23.8,"h":23.93,"l":23.51,"c":23.86,"v":6500},{"d":"2006-03-01","o":23.49,"h":23.5,"l":22.9,"c":23.49,"v":7800},{"d":"2006-03-02","o":23.35,"h":23.35,"l":23.21,"c":23.32,"v":8100},{"d":"2006-03-03","o":23.25,"h":23.25,"l":22.39,"c":22.39,"v":6900},{"d":"2006-03-06","o":22.2,"h":22.2,"l":21.5,"c":21.75,"v":9000},{"d":"2006-03-07","o":21.7,"h":21.71,"l":21.51,"c":21.6,"v":8100},{"d":"2006-03-08","o":21.55,"h":21.63,"l":21.51,"c":21.6,"v":4500},{"d":"2006-03-09","o":21.5,"h":21.56,"l":21.2,"c":21.37,"v":12700},{"d":"2006-03-10","o":21.37,"h":21.37,"l":21.26,"c":21.34,"v":2800},{"d":"2006-03-13","o":21.45,"h":21.45,"l":21.15,"c":21.36,"v":6800},{"d":"2006-03-14","o":21.36,"h":21.59,"l":21.36,"c":21.59,"v":1500},{"d":"2006-03-15","o":21.7,"h":22.05,"l":21.38,"c":22.05,"v":2400},{"d":"2006-03-16","o":22.15,"h":22.77,"l":22.02,"c":22.77,"v":3500},{"d":"2006-03-17","o":22.85,"h":23.5,"l":22.6,"c":23.39,"v":43100},{"d":"2006-03-20","o":23.3,"h":23.3,"l":22.94,"c":23,"v":11700},{"d":"2006-03-21","o":22.9,"h":22.9,"l":22.25,"c":22.25,"v":6000},{"d":"2006-03-22","o":22.4,"h":22.4,"l":21.94,"c":22.3,"v":5400},{"d":"2006-03-23","o":22.3,"h":22.55,"l":22.26,"c":22.5,"v":3600},{"d":"2006-03-24","o":22.5,"h":22.5,"l":22.3,"c":22.45,"v":3100},{"d":"2006-03-27","o":22.35,"h":22.35,"l":22.15,"c":22.15,"v":7700},{"d":"2006-03-28","o":22.05,"h":22.15,"l":21.92,"c":22.02,"v":6400},{"d":"2006-03-29","o":22,"h":22.66,"l":21.9,"c":22.48,"v":12200},{"d":"2006-03-30","o":22.49,"h":22.5,"l":22.15,"c":22.21,"v":4800},{"d":"2006-03-31","o":22.35,"h":22.4,"l":22,"c":22.14,"v":12200},{"d":"2006-04-03","o":22,"h":22.11,"l":21.79,"c":22.09,"v":14400},{"d":"2006-04-04","o":22.2,"h":22.45,"l":22.1,"c":22.32,"v":11300},{"d":"2006-04-05","o":22.45,"h":22.45,"l":22.2,"c":22.4,"v":1800},{"d":"2006-04-06","o":22.15,"h":22.15,"l":21.75,"c":21.91,"v":10700},{"d":"2006-04-07","o":22.16,"h":22.16,"l":21.5,"c":21.74,"v":15400},{"d":"2006-04-10","o":21.6,"h":21.61,"l":21,"c":21.35,"v":18200},{"d":"2006-04-11","o":21.34,"h":21.34,"l":21.15,"c":21.25,"v":11800},{"d":"2006-04-12","o":21.1,"h":21.14,"l":21,"c":21.06,"v":6700},{"d":"2006-04-13","o":21,"h":21.2,"l":20.9,"c":21.09,"v":7100},{"d":"2006-04-17","o":21,"h":21.2,"l":20.89,"c":20.93,"v":8300},{"d":"2006-04-18","o":21.05,"h":21.95,"l":21.05,"c":21.95,"v":16600},{"d":"2006-04-19","o":22,"h":22,"l":21.84,"c":21.87,"v":7300},{"d":"2006-04-20","o":21.8,"h":21.8,"l":21.38,"c":21.6,"v":3700},{"d":"2006-04-21","o":21.85,"h":21.99,"l":21.5,"c":21.6,"v":16000},{"d":"2006-04-24","o":21.5,"h":21.65,"l":21.35,"c":21.61,"v":12900},{"d":"2006-04-25","o":21.3,"h":21.34,"l":21.06,"c":21.21,"v":14100},{"d":"2006-04-26","o":21.21,"h":21.35,"l":21,"c":21.28,"v":6900},{"d":"2006-04-27","o":21.15,"h":21.4,"l":21.05,"c":21.23,"v":10100},{"d":"2006-04-28","o":21.15,"h":21.39,"l":21.02,"c":21.32,"v":22500},{"d":"2006-05-01","o":21.4,"h":21.45,"l":21,"c":21.21,"v":17000},{"d":"2006-05-02","o":21.1,"h":21.11,"l":21.01,"c":21.11,"v":16800},{"d":"2006-05-03","o":21,"h":21.48,"l":20.79,"c":21.42,"v":8500},{"d":"2006-05-04","o":21.5,"h":21.5,"l":21.35,"c":21.49,"v":4000},{"d":"2006-05-05","o":21.5,"h":22.65,"l":21.5,"c":22.57,"v":26200},{"d":"2006-05-08","o":22.57,"h":22.57,"l":22.28,"c":22.4,"v":4800},{"d":"2006-05-09","o":22.3,"h":22.3,"l":22.1,"c":22.11,"v":7500},{"d":"2006-05-10","o":22,"h":22,"l":21.86,"c":22,"v":21200},{"d":"2006-05-11","o":21.9,"h":21.9,"l":21.51,"c":21.6,"v":28000},{"d":"2006-05-12","o":21.75,"h":21.75,"l":21.12,"c":21.19,"v":17800},{"d":"2006-05-15","o":21,"h":21.64,"l":21,"c":21.64,"v":10500},{"d":"2006-05-16","o":21.71,"h":21.82,"l":21.55,"c":21.7,"v":5800},{"d":"2006-05-17","o":21.55,"h":21.55,"l":21.09,"c":21.41,"v":12200},{"d":"2006-05-18","o":21.51,"h":21.51,"l":21.26,"c":21.26,"v":12800},{"d":"2006-05-19","o":21.27,"h":21.33,"l":21.01,"c":21.33,"v":9900},{"d":"2006-05-22","o":21.2,"h":21.69,"l":21.06,"c":21.3,"v":16000},{"d":"2006-05-23","o":21.4,"h":21.7,"l":21.34,"c":21.45,"v":11500},{"d":"2006-05-24","o":21.3,"h":21.65,"l":21.1,"c":21.4,"v":7900},{"d":"2006-05-25","o":21.5,"h":21.65,"l":21.4,"c":21.6,"v":6100},{"d":"2006-05-26","o":21.7,"h":22.1,"l":21.7,"c":21.86,"v":6600},{"d":"2006-05-30","o":21.8,"h":21.8,"l":21.5,"c":21.55,"v":11600},{"d":"2006-05-31","o":21.68,"h":21.84,"l":21.55,"c":21.74,"v":6900},{"d":"2006-06-01","o":21.8,"h":21.97,"l":21.52,"c":21.66,"v":12700},{"d":"2006-06-02","o":21.75,"h":21.75,"l":21.4,"c":21.69,"v":10100},{"d":"2006-06-05","o":21.45,"h":21.45,"l":20.7,"c":20.75,"v":26800},{"d":"2006-06-06","o":20.85,"h":20.85,"l":20.52,"c":20.63,"v":10900},{"d":"2006-06-07","o":20.75,"h":21.05,"l":20.75,"c":21.02,"v":17800},{"d":"2006-06-08","o":21,"h":21.15,"l":20.8,"c":21.15,"v":36800},{"d":"2006-06-09","o":21.1,"h":21.17,"l":20.81,"c":20.96,"v":20500},{"d":"2006-06-12","o":20.96,"h":21.35,"l":20.91,"c":21,"v":20500},{"d":"2006-06-13","o":20.95,"h":21.29,"l":20.9,"c":21.01,"v":30900},{"d":"2006-06-14","o":20.9,"h":20.9,"l":20.1,"c":20.48,"v":40400},{"d":"2006-06-15","o":20.48,"h":20.77,"l":20.46,"c":20.72,"v":33500},{"d":"2006-06-16","o":20.9,"h":20.9,"l":19.92,"c":20.41,"v":97500},{"d":"2006-06-19","o":20.31,"h":20.75,"l":20,"c":20.46,"v":26500},{"d":"2006-06-20","o":20.71,"h":20.77,"l":20.25,"c":20.26,"v":30100},{"d":"2006-06-21","o":20.27,"h":20.7,"l":20.27,"c":20.5,"v":20900},{"d":"2006-06-22","o":20.25,"h":20.95,"l":20.25,"c":20.39,"v":13700},{"d":"2006-06-23","o":20.27,"h":20.87,"l":20.25,"c":20.3,"v":10900},{"d":"2006-06-26","o":20.4,"h":20.93,"l":20.37,"c":20.47,"v":16300},{"d":"2006-06-27","o":20.47,"h":20.64,"l":20.02,"c":20.08,"v":34600},{"d":"2006-06-28","o":20.05,"h":20.18,"l":19.31,"c":19.76,"v":51800},{"d":"2006-06-29","o":19.85,"h":20.38,"l":19.8,"c":20.36,"v":53300},{"d":"2006-06-30","o":20.36,"h":21.05,"l":20,"c":21.05,"v":354500},{"d":"2006-07-03","o":20.9,"h":22.65,"l":20.82,"c":22.5,"v":43100},{"d":"2006-07-05","o":22.51,"h":23.5,"l":22.23,"c":23.4,"v":20500},{"d":"2006-07-06","o":23.46,"h":23.99,"l":23.17,"c":23.65,"v":16800},{"d":"2006-07-07","o":23.89,"h":24,"l":23.35,"c":23.66,"v":10100},{"d":"2006-07-10","o":23.66,"h":24,"l":23.65,"c":23.75,"v":14700},{"d":"2006-07-11","o":23.61,"h":24,"l":23.61,"c":23.9,"v":6900},{"d":"2006-07-12","o":24,"h":24,"l":23.62,"c":23.79,"v":8100},{"d":"2006-07-13","o":23.68,"h":23.69,"l":23.24,"c":23.5,"v":11400},{"d":"2006-07-14","o":23.4,"h":23.4,"l":21.51,"c":21.9,"v":26300},{"d":"2006-07-17","o":21,"h":21.35,"l":20.02,"c":20.22,"v":28800},{"d":"2006-07-18","o":20.22,"h":20.79,"l":19.9,"c":20.13,"v":29400},{"d":"2006-07-19","o":20,"h":20.35,"l":19.91,"c":20.35,"v":28000},{"d":"2006-07-20","o":20.24,"h":20.47,"l":20.23,"c":20.24,"v":4400},{"d":"2006-07-21","o":20.36,"h":20.36,"l":19.9,"c":20.04,"v":17900},{"d":"2006-07-24","o":20.2,"h":20.5,"l":19.73,"c":20.5,"v":15400},{"d":"2006-07-25","o":20.54,"h":20.54,"l":19.86,"c":19.87,"v":4500},{"d":"2006-07-26","o":19.63,"h":19.88,"l":19.25,"c":19.39,"v":22300},{"d":"2006-07-27","o":19.43,"h":20.47,"l":19.43,"c":20.3,"v":16700},{"d":"2006-07-28","o":20,"h":20.47,"l":20,"c":20.42,"v":4600},{"d":"2006-07-31","o":20.6,"h":20.6,"l":19.53,"c":19.64,"v":13700},{"d":"2006-08-01","o":19.8,"h":20.46,"l":19.8,"c":19.95,"v":10800},{"d":"2006-08-02","o":19.66,"h":20.49,"l":19.66,"c":20.33,"v":5500},{"d":"2006-08-03","o":20.29,"h":21.5,"l":20.29,"c":21.5,"v":15200},{"d":"2006-08-04","o":22.2,"h":23.9,"l":22.18,"c":23.55,"v":22700},{"d":"2006-08-07","o":23.35,"h":24.88,"l":23.35,"c":24.88,"v":5800},{"d":"2006-08-08","o":24.88,"h":26,"l":24.86,"c":25.02,"v":20400},{"d":"2006-08-09","o":24.9,"h":25.45,"l":24.82,"c":24.83,"v":6800},{"d":"2006-08-10","o":24.69,"h":25.05,"l":24.5,"c":24.75,"v":7800},{"d":"2006-08-11","o":24.6,"h":25.3,"l":24.25,"c":24.81,"v":15300},{"d":"2006-08-14","o":24.6,"h":24.99,"l":23.88,"c":24.05,"v":11200},{"d":"2006-08-15","o":23.9,"h":24.75,"l":23.55,"c":23.55,"v":17700},{"d":"2006-08-16","o":23.55,"h":25,"l":23.49,"c":24.7,"v":24800},{"d":"2006-08-17","o":24.5,"h":24.88,"l":23.7,"c":23.8,"v":18800},{"d":"2006-08-18","o":23.6,"h":24.45,"l":23.6,"c":23.86,"v":26800},{"d":"2006-08-21","o":23.74,"h":23.75,"l":23.43,"c":23.62,"v":11800},{"d":"2006-08-22","o":23.52,"h":23.57,"l":23.5,"c":23.51,"v":5700},{"d":"2006-08-23","o":23.5,"h":23.6,"l":23,"c":23.02,"v":20200},{"d":"2006-08-24","o":23.02,"h":23.02,"l":23.02,"c":23.02,"v":1000},{"d":"2006-08-25","o":22.9,"h":23,"l":22.5,"c":22.73,"v":11900},{"d":"2006-08-28","o":22.55,"h":22.75,"l":21.64,"c":21.84,"v":52200},{"d":"2006-08-29","o":21.84,"h":22.25,"l":21.56,"c":21.81,"v":8900},{"d":"2006-08-30","o":21.81,"h":22.95,"l":21.76,"c":22.95,"v":17300},{"d":"2006-08-31","o":22.96,"h":23,"l":22.52,"c":22.75,"v":3500},{"d":"2006-09-01","o":22.7,"h":22.7,"l":22.1,"c":22.35,"v":14900},{"d":"2006-09-05","o":22.55,"h":23.67,"l":22.21,"c":23.05,"v":20300},{"d":"2006-09-06","o":23.04,"h":23.09,"l":22.8,"c":23.05,"v":20200},{"d":"2006-09-07","o":23.04,"h":23.05,"l":22.78,"c":22.87,"v":3200},{"d":"2006-09-08","o":22.96,"h":23.13,"l":22.9,"c":22.96,"v":4800},{"d":"2006-09-11","o":22.66,"h":22.99,"l":22.66,"c":22.85,"v":7200},{"d":"2006-09-12","o":22.95,"h":22.99,"l":22.82,"c":22.99,"v":2700},{"d":"2006-09-13","o":22.85,"h":23.06,"l":22.76,"c":22.93,"v":11700},{"d":"2006-09-14","o":23.05,"h":23.05,"l":22.75,"c":22.86,"v":3000},{"d":"2006-09-15","o":22.8,"h":22.95,"l":22.76,"c":22.83,"v":1600},{"d":"2006-09-18","o":23,"h":23.03,"l":22.8,"c":22.8,"v":2500},{"d":"2006-09-19","o":22.5,"h":22.72,"l":22.45,"c":22.55,"v":11200},{"d":"2006-09-20","o":22.5,"h":22.8,"l":22.5,"c":22.71,"v":2700},{"d":"2006-09-21","o":22.71,"h":22.71,"l":22.71,"c":22.71,"v":0},{"d":"2006-09-22","o":22.59,"h":22.59,"l":22.34,"c":22.45,"v":2300},{"d":"2006-09-25","o":22.46,"h":22.55,"l":22.46,"c":22.55,"v":400},{"d":"2006-09-26","o":22.45,"h":23,"l":22.44,"c":22.86,"v":5900},{"d":"2006-09-27","o":22.61,"h":23.15,"l":22.4,"c":23.15,"v":13000},{"d":"2006-09-28","o":23,"h":23,"l":23,"c":23,"v":400},{"d":"2006-09-29","o":22.75,"h":23.02,"l":22.46,"c":22.74,"v":28400},{"d":"2006-10-02","o":22.85,"h":22.85,"l":22.5,"c":22.56,"v":500},{"d":"2006-10-03","o":22.45,"h":22.5,"l":22.01,"c":22.4,"v":5700},{"d":"2006-10-04","o":22.25,"h":22.47,"l":22.18,"c":22.3,"v":2500},{"d":"2006-10-05","o":22.3,"h":22.6,"l":22.3,"c":22.49,"v":5300},{"d":"2006-10-06","o":22.38,"h":22.38,"l":22.02,"c":22.19,"v":800},{"d":"2006-10-09","o":21.82,"h":21.97,"l":21.82,"c":21.85,"v":1900},{"d":"2006-10-10","o":21.5,"h":21.65,"l":21.4,"c":21.54,"v":2900},{"d":"2006-10-11","o":21.39,"h":21.5,"l":21.21,"c":21.44,"v":3100},{"d":"2006-10-12","o":21.37,"h":21.49,"l":21.15,"c":21.21,"v":3100},{"d":"2006-10-13","o":21.45,"h":21.45,"l":21.19,"c":21.34,"v":10200},{"d":"2006-10-16","o":21.7,"h":21.75,"l":21.36,"c":21.55,"v":15400},{"d":"2006-10-17","o":21.65,"h":22.39,"l":21.65,"c":22.39,"v":3900},{"d":"2006-10-18","o":22.3,"h":22.39,"l":21.85,"c":22.29,"v":11400},{"d":"2006-10-19","o":22.4,"h":22.55,"l":22.4,"c":22.55,"v":400},{"d":"2006-10-20","o":22.6,"h":22.61,"l":22.6,"c":22.61,"v":900},{"d":"2006-10-23","o":22.8,"h":22.8,"l":22.34,"c":22.65,"v":4400},{"d":"2006-10-24","o":22.4,"h":22.47,"l":22.04,"c":22.31,"v":2700},{"d":"2006-10-25","o":22.06,"h":22.21,"l":21.85,"c":22.09,"v":5800},{"d":"2006-10-26","o":22.04,"h":22.25,"l":21.65,"c":22.16,"v":5900},{"d":"2006-10-27","o":22.05,"h":22.36,"l":22,"c":22.36,"v":7100},{"d":"2006-10-30","o":22.5,"h":23.9,"l":22.35,"c":23.35,"v":12000},{"d":"2006-10-31","o":23.66,"h":24,"l":23.15,"c":23.2,"v":5100},{"d":"2006-11-01","o":23.22,"h":23.22,"l":22.6,"c":22.88,"v":9500},{"d":"2006-11-02","o":21,"h":21.6,"l":20.95,"c":21.52,"v":20500},{"d":"2006-11-03","o":21.7,"h":22.49,"l":21.7,"c":22.25,"v":4100},{"d":"2006-11-06","o":22.15,"h":22.53,"l":22.15,"c":22.52,"v":4100},{"d":"2006-11-07","o":22.7,"h":22.7,"l":22.24,"c":22.31,"v":6700},{"d":"2006-11-08","o":22.06,"h":22.26,"l":22.01,"c":22.1,"v":5400},{"d":"2006-11-09","o":22.07,"h":22.09,"l":22.02,"c":22.05,"v":2700},{"d":"2006-11-10","o":21.95,"h":22.3,"l":21.91,"c":22.26,"v":6500},{"d":"2006-11-13","o":22.01,"h":22.39,"l":22.01,"c":22.39,"v":6800},{"d":"2006-11-14","o":22.26,"h":22.48,"l":22.26,"c":22.35,"v":5800},{"d":"2006-11-15","o":22.5,"h":22.69,"l":22.5,"c":22.67,"v":1400},{"d":"2006-11-16","o":22.8,"h":22.95,"l":22.8,"c":22.8,"v":800},{"d":"2006-11-17","o":22.65,"h":22.69,"l":22.3,"c":22.4,"v":2700},{"d":"2006-11-20","o":22.26,"h":22.28,"l":22,"c":22,"v":3300},{"d":"2006-11-21","o":22,"h":22.45,"l":22,"c":22.31,"v":3800},{"d":"2006-11-22","o":22.5,"h":24.37,"l":22.5,"c":23.2,"v":19900},{"d":"2006-11-24","o":23.3,"h":23.42,"l":23.27,"c":23.42,"v":500},{"d":"2006-11-27","o":23.37,"h":23.61,"l":23.37,"c":23.61,"v":400},{"d":"2006-11-28","o":23.6,"h":23.6,"l":23.1,"c":23.1,"v":6800},{"d":"2006-11-29","o":22.93,"h":23.14,"l":22.93,"c":23.14,"v":900},{"d":"2006-11-30","o":23.34,"h":23.34,"l":22.99,"c":23.04,"v":5800},{"d":"2006-12-01","o":22.9,"h":23.29,"l":22.9,"c":23.03,"v":4600},{"d":"2006-12-04","o":22.8,"h":23.14,"l":22.8,"c":23.13,"v":7600},{"d":"2006-12-05","o":23.33,"h":23.33,"l":23.01,"c":23.01,"v":13900},{"d":"2006-12-06","o":23.1,"h":23.23,"l":22.9,"c":23.06,"v":1800},{"d":"2006-12-07","o":23.09,"h":23.09,"l":23.09,"c":23.09,"v":100},{"d":"2006-12-08","o":23.1,"h":23.94,"l":23.02,"c":23.82,"v":9100},{"d":"2006-12-11","o":23.65,"h":23.88,"l":23.65,"c":23.73,"v":8600},{"d":"2006-12-12","o":23.57,"h":23.95,"l":23.57,"c":23.78,"v":2200},{"d":"2006-12-13","o":23.93,"h":23.93,"l":23.62,"c":23.62,"v":3700},{"d":"2006-12-14","o":23.41,"h":23.46,"l":23.1,"c":23.16,"v":4300},{"d":"2006-12-15","o":23.15,"h":23.36,"l":23.15,"c":23.36,"v":4200},{"d":"2006-12-18","o":23.37,"h":23.37,"l":23.1,"c":23.15,"v":3300},{"d":"2006-12-19","o":23.04,"h":23.2,"l":23.04,"c":23.12,"v":10200},{"d":"2006-12-20","o":23.04,"h":23.3,"l":23.04,"c":23.05,"v":1500},{"d":"2006-12-21","o":22.85,"h":23.47,"l":22.8,"c":23.33,"v":12900},{"d":"2006-12-22","o":23.45,"h":23.49,"l":23.29,"c":23.4,"v":600},{"d":"2006-12-26","o":23.21,"h":23.33,"l":23.21,"c":23.33,"v":1300},{"d":"2006-12-27","o":23.42,"h":23.5,"l":23.3,"c":23.3,"v":1400},{"d":"2006-12-28","o":23.55,"h":23.63,"l":23.19,"c":23.19,"v":3900},{"d":"2006-12-29","o":23.3,"h":23.67,"l":23.3,"c":23.46,"v":8400},{"d":"2007-01-03","o":23.65,"h":23.79,"l":23.23,"c":23.36,"v":6700},{"d":"2007-01-04","o":23.35,"h":23.8,"l":23.26,"c":23.6,"v":10000},{"d":"2007-01-05","o":23.75,"h":23.77,"l":23.15,"c":23.15,"v":5400},{"d":"2007-01-08","o":23.2,"h":23.6,"l":23.15,"c":23.52,"v":8200},{"d":"2007-01-09","o":23.6,"h":23.6,"l":23.35,"c":23.37,"v":5500},{"d":"2007-01-10","o":23.33,"h":23.9,"l":23.33,"c":23.89,"v":9700},{"d":"2007-01-11","o":23.94,"h":24.16,"l":23.91,"c":24.13,"v":4500},{"d":"2007-01-12","o":24.15,"h":24.7,"l":24.15,"c":24.58,"v":13300},{"d":"2007-01-16","o":24.55,"h":24.55,"l":24.21,"c":24.24,"v":6200},{"d":"2007-01-17","o":24.31,"h":24.31,"l":23.84,"c":24.07,"v":5300},{"d":"2007-01-18","o":24.15,"h":24.69,"l":24.15,"c":24.69,"v":6800},{"d":"2007-01-19","o":24.62,"h":24.62,"l":24.21,"c":24.22,"v":2600},{"d":"2007-01-22","o":24.16,"h":24.29,"l":24.16,"c":24.2,"v":3400},{"d":"2007-01-23","o":24.21,"h":24.41,"l":24.21,"c":24.41,"v":3500},{"d":"2007-01-24","o":24.55,"h":24.55,"l":24.27,"c":24.4,"v":3500},{"d":"2007-01-25","o":24.36,"h":24.36,"l":24.17,"c":24.29,"v":2200},{"d":"2007-01-26","o":24.32,"h":24.36,"l":23.94,"c":24.06,"v":4400},{"d":"2007-01-29","o":23.96,"h":24.2,"l":23.96,"c":24.2,"v":12700},{"d":"2007-01-30","o":24.3,"h":24.65,"l":24.15,"c":24.21,"v":8000},{"d":"2007-01-31","o":24.3,"h":24.3,"l":24.18,"c":24.18,"v":7400},{"d":"2007-02-01","o":24.25,"h":24.25,"l":23.89,"c":23.89,"v":6100},{"d":"2007-02-02","o":23.98,"h":23.98,"l":23.78,"c":23.79,"v":5300},{"d":"2007-02-05","o":23.75,"h":23.94,"l":23.6,"c":23.69,"v":6100},{"d":"2007-02-06","o":23.6,"h":23.6,"l":22.95,"c":23.33,"v":15300},{"d":"2007-02-07","o":23.26,"h":23.81,"l":23.26,"c":23.71,"v":25000},{"d":"2007-02-08","o":23.65,"h":23.9,"l":23.51,"c":23.74,"v":6900},{"d":"2007-02-09","o":23.65,"h":23.69,"l":23.5,"c":23.58,"v":5400},{"d":"2007-02-12","o":23.5,"h":23.69,"l":23.41,"c":23.46,"v":3200},{"d":"2007-02-13","o":23.43,"h":23.65,"l":23.43,"c":23.52,"v":700},{"d":"2007-02-14","o":23.72,"h":23.99,"l":23.3,"c":23.99,"v":7900},{"d":"2007-02-15","o":23.89,"h":23.96,"l":23.47,"c":23.68,"v":3300},{"d":"2007-02-16","o":23.68,"h":24,"l":23.68,"c":23.99,"v":4300},{"d":"2007-02-20","o":23.86,"h":24.04,"l":23.8,"c":23.83,"v":3800},{"d":"2007-02-21","o":23.66,"h":24.05,"l":23.61,"c":24.05,"v":4100},{"d":"2007-02-22","o":23.98,"h":24.19,"l":23.79,"c":24.19,"v":1500},{"d":"2007-02-23","o":25.1,"h":25.49,"l":25.1,"c":25.29,"v":4800},{"d":"2007-02-26","o":25.84,"h":25.84,"l":25,"c":25.01,"v":7300},{"d":"2007-02-27","o":25.08,"h":25.08,"l":24.68,"c":24.71,"v":2100},{"d":"2007-02-28","o":24.66,"h":24.67,"l":23.92,"c":24.08,"v":7800},{"d":"2007-03-01","o":24.6,"h":24.6,"l":23.5,"c":23.92,"v":3600},{"d":"2007-03-02","o":23.82,"h":24,"l":23.82,"c":23.9,"v":8400},{"d":"2007-03-05","o":22.76,"h":23.33,"l":22.76,"c":23.25,"v":2500},{"d":"2007-03-06","o":23.5,"h":24.25,"l":23.5,"c":24.15,"v":7000},{"d":"2007-03-07","o":24.15,"h":24.48,"l":23.88,"c":24.13,"v":8700},{"d":"2007-03-08","o":24.2,"h":24.36,"l":24.07,"c":24.13,"v":2600},{"d":"2007-03-09","o":24.04,"h":24.11,"l":23.9,"c":23.9,"v":6100},{"d":"2007-03-12","o":23.8,"h":24,"l":23.72,"c":23.87,"v":8300},{"d":"2007-03-13","o":23.83,"h":23.88,"l":23.77,"c":23.78,"v":4500},{"d":"2007-03-14","o":23.72,"h":24.04,"l":23.5,"c":23.55,"v":26000},{"d":"2007-03-15","o":23.58,"h":23.73,"l":23.29,"c":23.29,"v":36200},{"d":"2007-03-16","o":23.3,"h":23.63,"l":23.3,"c":23.39,"v":6500},{"d":"2007-03-19","o":23.48,"h":23.68,"l":23.48,"c":23.65,"v":3100},{"d":"2007-03-20","o":23.56,"h":23.9,"l":23.33,"c":23.61,"v":11900},{"d":"2007-03-21","o":23.69,"h":23.83,"l":23.33,"c":23.38,"v":24300},{"d":"2007-03-22","o":23.47,"h":23.58,"l":23.26,"c":23.44,"v":13200},{"d":"2007-03-23","o":23.36,"h":24.82,"l":23.36,"c":24.74,"v":11200},{"d":"2007-03-26","o":24.73,"h":24.75,"l":24.21,"c":24.21,"v":6800},{"d":"2007-03-27","o":24.09,"h":24.69,"l":24.09,"c":24.45,"v":11000},{"d":"2007-03-28","o":24.46,"h":24.55,"l":24.34,"c":24.49,"v":4700},{"d":"2007-03-29","o":24.47,"h":24.6,"l":24.11,"c":24.18,"v":22400},{"d":"2007-03-30","o":24.27,"h":24.65,"l":23.17,"c":23.21,"v":30400},{"d":"2007-04-02","o":23.22,"h":23.22,"l":22.94,"c":23.02,"v":14500},{"d":"2007-04-03","o":23.11,"h":24.15,"l":23.08,"c":24.15,"v":14300},{"d":"2007-04-04","o":24.23,"h":24.23,"l":23.95,"c":23.96,"v":12300},{"d":"2007-04-05","o":23.97,"h":24.17,"l":23.97,"c":24.07,"v":3500},{"d":"2007-04-09","o":24.15,"h":24.15,"l":23.95,"c":24.01,"v":9200},{"d":"2007-04-10","o":24.04,"h":24.15,"l":23.84,"c":23.92,"v":2400},{"d":"2007-04-11","o":23.96,"h":23.96,"l":23.57,"c":23.57,"v":5400},{"d":"2007-04-12","o":23.51,"h":23.92,"l":23.31,"c":23.76,"v":36900},{"d":"2007-04-13","o":23.77,"h":24.43,"l":23.73,"c":23.9,"v":26600},{"d":"2007-04-16","o":24,"h":24,"l":23.85,"c":23.98,"v":11500},{"d":"2007-04-17","o":24.07,"h":24.47,"l":24.07,"c":24.44,"v":21900},{"d":"2007-04-18","o":24.5,"h":25.17,"l":24.11,"c":24.68,"v":72300},{"d":"2007-04-19","o":24.67,"h":24.8,"l":24.36,"c":24.36,"v":22800},{"d":"2007-04-20","o":24.38,"h":24.58,"l":24.36,"c":24.36,"v":15900},{"d":"2007-04-23","o":24.37,"h":24.8,"l":24.37,"c":24.44,"v":3700},{"d":"2007-04-24","o":24.45,"h":24.45,"l":24.25,"c":24.41,"v":10200},{"d":"2007-04-25","o":24.45,"h":25.1,"l":24.45,"c":24.72,"v":26600},{"d":"2007-04-26","o":24.77,"h":25.05,"l":24.71,"c":24.89,"v":7400},{"d":"2007-04-27","o":24.95,"h":26.59,"l":24.95,"c":26.4,"v":13800},{"d":"2007-04-30","o":26.37,"h":28.37,"l":26.31,"c":27,"v":58100},{"d":"2007-05-01","o":27.01,"h":27.41,"l":26.93,"c":27,"v":45900},{"d":"2007-05-02","o":26.98,"h":27,"l":26.7,"c":26.87,"v":38100},{"d":"2007-05-03","o":26.95,"h":27.15,"l":25.6,"c":25.81,"v":30800},{"d":"2007-05-04","o":25.75,"h":25.75,"l":25.18,"c":25.45,"v":16300},{"d":"2007-05-07","o":25.48,"h":25.56,"l":25.12,"c":25.18,"v":22400},{"d":"2007-05-08","o":25.08,"h":26.84,"l":25.08,"c":26.43,"v":33800},{"d":"2007-05-09","o":26.33,"h":26.42,"l":26.08,"c":26.19,"v":10700},{"d":"2007-05-10","o":26.22,"h":26.66,"l":26.22,"c":26.35,"v":12800},{"d":"2007-05-11","o":26.3,"h":26.34,"l":26.04,"c":26.06,"v":3100},{"d":"2007-05-14","o":26.13,"h":26.87,"l":26.13,"c":26.15,"v":9100},{"d":"2007-05-15","o":26.48,"h":26.59,"l":26.25,"c":26.54,"v":5700},{"d":"2007-05-16","o":26.59,"h":26.98,"l":26,"c":26.19,"v":17900},{"d":"2007-05-17","o":25.96,"h":26.09,"l":25.23,"c":25.85,"v":16600},{"d":"2007-05-18","o":25.95,"h":26.35,"l":25.88,"c":26.05,"v":14200},{"d":"2007-05-21","o":25.96,"h":26.34,"l":25.96,"c":26.24,"v":47500},{"d":"2007-05-22","o":26.18,"h":26.86,"l":26.12,"c":26.65,"v":19800},{"d":"2007-05-23","o":26.66,"h":26.66,"l":25.8,"c":26.03,"v":8200},{"d":"2007-05-24","o":26.03,"h":26.04,"l":25.72,"c":25.79,"v":4900},{"d":"2007-05-25","o":25.7,"h":25.7,"l":25.03,"c":25.56,"v":23000},{"d":"2007-05-29","o":25.56,"h":25.57,"l":24.78,"c":25.09,"v":52400},{"d":"2007-05-30","o":24.99,"h":25.62,"l":24.93,"c":25.4,"v":23800},{"d":"2007-05-31","o":25.5,"h":25.59,"l":25.19,"c":25.39,"v":18400},{"d":"2007-06-01","o":25.4,"h":25.4,"l":24.96,"c":25.22,"v":21200},{"d":"2007-06-04","o":25.13,"h":25.81,"l":25.13,"c":25.4,"v":34400},{"d":"2007-06-05","o":25.42,"h":26.1,"l":25.27,"c":25.73,"v":35300},{"d":"2007-06-06","o":25.74,"h":25.74,"l":25.41,"c":25.54,"v":11900},{"d":"2007-06-07","o":25.44,"h":25.88,"l":24.78,"c":25.05,"v":24900},{"d":"2007-06-08","o":25.14,"h":25.56,"l":24.75,"c":24.97,"v":22800},{"d":"2007-06-11","o":24.87,"h":25.32,"l":24.78,"c":25.07,"v":22500},{"d":"2007-06-12","o":25.07,"h":26.15,"l":24.11,"c":24.66,"v":133300},{"d":"2007-06-13","o":24.56,"h":25,"l":24.56,"c":24.88,"v":13500},{"d":"2007-06-14","o":24.75,"h":25.05,"l":24.6,"c":24.83,"v":8300},{"d":"2007-06-15","o":25.06,"h":25.65,"l":25.06,"c":25.18,"v":11100},{"d":"2007-06-18","o":25.25,"h":25.67,"l":25.09,"c":25.35,"v":17300},{"d":"2007-06-19","o":25.41,"h":25.7,"l":25.04,"c":25.25,"v":22200},{"d":"2007-06-20","o":25.15,"h":25.72,"l":25.15,"c":25.23,"v":6700},{"d":"2007-06-21","o":25.22,"h":25.57,"l":25.22,"c":25.45,"v":5300},{"d":"2007-06-22","o":25.3,"h":25.49,"l":25.2,"c":25.21,"v":6700},{"d":"2007-06-25","o":25.31,"h":25.4,"l":25.1,"c":25.3,"v":13400},{"d":"2007-06-26","o":25.3,"h":25.44,"l":24.93,"c":25.21,"v":7400},{"d":"2007-06-27","o":25.11,"h":25.11,"l":24.72,"c":24.99,"v":24600},{"d":"2007-06-28","o":24.89,"h":25.18,"l":24.84,"c":24.95,"v":15000},{"d":"2007-06-29","o":24.95,"h":25.5,"l":24.95,"c":25.2,"v":14200},{"d":"2007-07-02","o":25.21,"h":25.7,"l":24.95,"c":25.5,"v":21500},{"d":"2007-07-03","o":25.57,"h":26.1,"l":25.57,"c":25.82,"v":21400},{"d":"2007-07-05","o":25.72,"h":25.72,"l":25.2,"c":25.47,"v":8800},{"d":"2007-07-06","o":25.38,"h":25.65,"l":25.33,"c":25.37,"v":18400},{"d":"2007-07-09","o":25.4,"h":25.6,"l":25.4,"c":25.49,"v":7500},{"d":"2007-07-10","o":25.49,"h":25.53,"l":25.16,"c":25.28,"v":13000},{"d":"2007-07-11","o":25.2,"h":25.55,"l":24.92,"c":25.49,"v":26800},{"d":"2007-07-12","o":25.7,"h":25.7,"l":25.4,"c":25.62,"v":18800},{"d":"2007-07-13","o":25.54,"h":25.89,"l":25.44,"c":25.44,"v":24600},{"d":"2007-07-16","o":24.2,"h":25.49,"l":24.2,"c":25.33,"v":3800},{"d":"2007-07-17","o":25.44,"h":25.76,"l":25.31,"c":25.52,"v":27500},{"d":"2007-07-18","o":25.25,"h":26.16,"l":25.25,"c":25.91,"v":39400},{"d":"2007-07-19","o":26.01,"h":26.6,"l":25.92,"c":26.07,"v":71400},{"d":"2007-07-20","o":25.95,"h":26,"l":25.3,"c":25.51,"v":11700},{"d":"2007-07-23","o":25.45,"h":26.08,"l":25.3,"c":25.8,"v":19700},{"d":"2007-07-24","o":25.9,"h":25.9,"l":25.65,"c":25.76,"v":12100},{"d":"2007-07-25","o":25.9,"h":25.9,"l":25.36,"c":25.75,"v":8300},{"d":"2007-07-26","o":25.65,"h":25.65,"l":25.25,"c":25.55,"v":12900},{"d":"2007-07-27","o":25.65,"h":25.65,"l":25.25,"c":25.43,"v":20300},{"d":"2007-07-30","o":25.35,"h":25.58,"l":25.28,"c":25.57,"v":9200},{"d":"2007-07-31","o":25.66,"h":25.94,"l":25.47,"c":25.93,"v":184500},{"d":"2007-08-01","o":25.74,"h":25.74,"l":25.4,"c":25.51,"v":8600},{"d":"2007-08-02","o":25.51,"h":25.64,"l":25.39,"c":25.5,"v":73300},{"d":"2007-08-03","o":25.6,"h":25.7,"l":25.25,"c":25.5,"v":279400},{"d":"2007-08-06","o":25.5,"h":25.69,"l":24.94,"c":25.37,"v":75700},{"d":"2007-08-07","o":25.46,"h":25.71,"l":25.02,"c":25.2,"v":33600},{"d":"2007-08-08","o":25.1,"h":25.82,"l":24.77,"c":24.91,"v":31600},{"d":"2007-08-09","o":24.8,"h":25.09,"l":23.5,"c":24.2,"v":35200},{"d":"2007-08-10","o":24.05,"h":25,"l":24.05,"c":24.28,"v":19500},{"d":"2007-08-13","o":24.22,"h":25.56,"l":24.22,"c":24.86,"v":50200},{"d":"2007-08-14","o":25,"h":25.09,"l":24.5,"c":24.5,"v":16400},{"d":"2007-08-15","o":24.5,"h":25.16,"l":24.43,"c":24.63,"v":23600},{"d":"2007-08-16","o":24.5,"h":24.9,"l":23.55,"c":23.8,"v":33700},{"d":"2007-08-17","o":24.04,"h":24.64,"l":23.81,"c":24.4,"v":25000},{"d":"2007-08-20","o":24.49,"h":24.52,"l":23.98,"c":24.25,"v":14100},{"d":"2007-08-21","o":24.15,"h":24.16,"l":23.33,"c":23.52,"v":16500},{"d":"2007-08-22","o":23.52,"h":24.31,"l":23.07,"c":24.15,"v":16200},{"d":"2007-08-23","o":24.29,"h":25.1,"l":24.11,"c":24.14,"v":20500},{"d":"2007-08-24","o":24.22,"h":25.5,"l":24.22,"c":25.4,"v":27100},{"d":"2007-08-27","o":25.4,"h":25.67,"l":25.25,"c":25.42,"v":9300},{"d":"2007-08-28","o":25.4,"h":25.6,"l":25.35,"c":25.46,"v":6600},{"d":"2007-08-29","o":25.7,"h":25.7,"l":24.89,"c":25.2,"v":25100},{"d":"2007-08-30","o":24.9,"h":25.54,"l":24.78,"c":24.79,"v":10200},{"d":"2007-08-31","o":25.19,"h":25.55,"l":25.11,"c":25.5,"v":17200},{"d":"2007-09-04","o":25.55,"h":25.58,"l":25.19,"c":25.35,"v":6400},{"d":"2007-09-05","o":25.24,"h":25.39,"l":25.03,"c":25.12,"v":11100},{"d":"2007-09-06","o":25.2,"h":25.65,"l":25.2,"c":25.3,"v":14500},{"d":"2007-09-07","o":25.18,"h":25.18,"l":24.63,"c":25.05,"v":6700},{"d":"2007-09-10","o":25.08,"h":25.08,"l":23.6,"c":23.85,"v":16300},{"d":"2007-09-11","o":24,"h":24.55,"l":23.3,"c":23.96,"v":12800},{"d":"2007-09-12","o":24.01,"h":24.31,"l":24.01,"c":24.17,"v":2400},{"d":"2007-09-13","o":24.19,"h":24.19,"l":23.68,"c":23.68,"v":6300},{"d":"2007-09-14","o":23.46,"h":23.7,"l":23.41,"c":23.7,"v":2800},{"d":"2007-09-17","o":23.6,"h":23.6,"l":22.49,"c":23.16,"v":20500},{"d":"2007-09-18","o":23.1,"h":23.18,"l":22.1,"c":23.05,"v":40700},{"d":"2007-09-19","o":23.08,"h":24.74,"l":22.89,"c":24.39,"v":26700},{"d":"2007-09-20","o":24.39,"h":24.48,"l":23.72,"c":24.04,"v":35200},{"d":"2007-09-21","o":24.12,"h":24.83,"l":23.98,"c":24.44,"v":48000},{"d":"2007-09-24","o":24.54,"h":25.09,"l":23.71,"c":24.29,"v":22300},{"d":"2007-09-25","o":24.26,"h":24.35,"l":24.11,"c":24.32,"v":4100},{"d":"2007-09-26","o":24.46,"h":25,"l":24.29,"c":24.44,"v":17200},{"d":"2007-09-27","o":24.44,"h":24.57,"l":24.06,"c":24.2,"v":23400},{"d":"2007-09-28","o":24.25,"h":24.8,"l":24.25,"c":24.58,"v":8600},{"d":"2007-10-01","o":24.56,"h":24.98,"l":24.56,"c":24.71,"v":10400},{"d":"2007-10-02","o":24.61,"h":24.75,"l":24.09,"c":24.52,"v":18900},{"d":"2007-10-03","o":24.31,"h":24.97,"l":24.25,"c":24.28,"v":24200},{"d":"2007-10-04","o":24.42,"h":24.97,"l":23.89,"c":24.6,"v":40900},{"d":"2007-10-05","o":24.66,"h":24.85,"l":24.37,"c":24.58,"v":16100},{"d":"2007-10-08","o":24.53,"h":24.86,"l":24.47,"c":24.58,"v":16300},{"d":"2007-10-09","o":24.54,"h":24.85,"l":24.47,"c":24.7,"v":10200},{"d":"2007-10-10","o":24.61,"h":24.63,"l":24.15,"c":24.46,"v":12300},{"d":"2007-10-11","o":24.38,"h":24.5,"l":24.04,"c":24.24,"v":13800},{"d":"2007-10-12","o":24.38,"h":24.71,"l":23.67,"c":24.71,"v":18800},{"d":"2007-10-15","o":24.76,"h":24.86,"l":23.93,"c":24.09,"v":25200},{"d":"2007-10-16","o":23.94,"h":24.09,"l":23.21,"c":23.69,"v":11200},{"d":"2007-10-17","o":23.83,"h":24.15,"l":23.18,"c":24.1,"v":23700},{"d":"2007-10-18","o":24.09,"h":24.09,"l":22.55,"c":22.66,"v":32900},{"d":"2007-10-19","o":22.53,"h":22.67,"l":21.29,"c":21.48,"v":26600},{"d":"2007-10-22","o":21.39,"h":22.09,"l":21.2,"c":22.09,"v":31600},{"d":"2007-10-23","o":22.16,"h":22.16,"l":21.35,"c":22.08,"v":9200},{"d":"2007-10-24","o":22,"h":22.05,"l":21.63,"c":21.84,"v":5500},{"d":"2007-10-25","o":21.86,"h":21.94,"l":21.62,"c":21.63,"v":7600},{"d":"2007-10-26","o":21.74,"h":21.99,"l":21.03,"c":21.64,"v":13900},{"d":"2007-10-29","o":21.62,"h":21.68,"l":21.14,"c":21.43,"v":10700},{"d":"2007-10-30","o":21.27,"h":21.5,"l":21.11,"c":21.35,"v":11500},{"d":"2007-10-31","o":21.36,"h":21.91,"l":21.12,"c":21.68,"v":31000},{"d":"2007-11-01","o":20.75,"h":21.23,"l":20,"c":20.25,"v":28100},{"d":"2007-11-02","o":20.32,"h":20.68,"l":19.86,"c":20.1,"v":18500},{"d":"2007-11-05","o":19.52,"h":20.8,"l":19.52,"c":20.05,"v":72000},{"d":"2007-11-06","o":20.16,"h":20.24,"l":19.81,"c":20.04,"v":10800},{"d":"2007-11-07","o":19.88,"h":20.12,"l":19.8,"c":20.04,"v":10500},{"d":"2007-11-08","o":20.05,"h":20.09,"l":19.79,"c":19.81,"v":16000},{"d":"2007-11-09","o":19.73,"h":19.89,"l":19.16,"c":19.4,"v":10200},{"d":"2007-11-12","o":19.4,"h":19.58,"l":18.8,"c":19,"v":28600},{"d":"2007-11-13","o":19.2,"h":19.2,"l":18.81,"c":19.09,"v":17400},{"d":"2007-11-14","o":19.11,"h":19.2,"l":18.6,"c":18.75,"v":25600},{"d":"2007-11-15","o":18.6,"h":18.7,"l":18.3,"c":18.37,"v":6500},{"d":"2007-11-16","o":18.26,"h":18.39,"l":17.8,"c":17.8,"v":18800},{"d":"2007-11-19","o":18.03,"h":18.03,"l":17.16,"c":17.23,"v":25800},{"d":"2007-11-20","o":17.18,"h":17.35,"l":16.96,"c":16.99,"v":39000},{"d":"2007-11-21","o":16.8,"h":17.14,"l":16.8,"c":17.05,"v":26600},{"d":"2007-11-23","o":17.14,"h":17.43,"l":16.93,"c":17.36,"v":14000},{"d":"2007-11-26","o":17.18,"h":17.7,"l":17.14,"c":17.14,"v":13000},{"d":"2007-11-27","o":17.11,"h":17.22,"l":16.77,"c":16.85,"v":10400},{"d":"2007-11-28","o":16.94,"h":17.55,"l":16.94,"c":17.21,"v":12800},{"d":"2007-11-29","o":17.6,"h":18.22,"l":17.46,"c":18.22,"v":16400},{"d":"2007-11-30","o":18.36,"h":18.74,"l":18.35,"c":18.5,"v":4100},{"d":"2007-12-03","o":18.45,"h":18.56,"l":17.47,"c":17.63,"v":33100},{"d":"2007-12-04","o":17.44,"h":17.7,"l":17.27,"c":17.45,"v":36200},{"d":"2007-12-05","o":17.59,"h":17.75,"l":17.44,"c":17.72,"v":16000},{"d":"2007-12-06","o":17.36,"h":17.87,"l":17.18,"c":17.57,"v":33200},{"d":"2007-12-07","o":17.6,"h":19.59,"l":17.6,"c":19.34,"v":60700},{"d":"2007-12-10","o":19.44,"h":20,"l":19.44,"c":19.98,"v":30100},{"d":"2007-12-11","o":19.99,"h":20.56,"l":19.8,"c":20.04,"v":19800},{"d":"2007-12-12","o":20.45,"h":20.65,"l":19.65,"c":19.65,"v":17900},{"d":"2007-12-13","o":19.53,"h":19.64,"l":19.02,"c":19.21,"v":16000},{"d":"2007-12-14","o":19.15,"h":19.19,"l":18.17,"c":18.18,"v":29300},{"d":"2007-12-17","o":18.19,"h":18.19,"l":17.38,"c":17.77,"v":12300},{"d":"2007-12-18","o":17.7,"h":17.7,"l":16.79,"c":17.25,"v":51800},{"d":"2007-12-19","o":17.25,"h":18.15,"l":17.18,"c":18.15,"v":14800},{"d":"2007-12-20","o":18.28,"h":18.66,"l":17.73,"c":18.3,"v":24300},{"d":"2007-12-21","o":18.47,"h":18.47,"l":17.95,"c":18.18,"v":27600},{"d":"2007-12-24","o":18.07,"h":18.25,"l":18,"c":18,"v":10800},{"d":"2007-12-26","o":18.12,"h":18.42,"l":17.85,"c":17.99,"v":96400},{"d":"2007-12-27","o":17.96,"h":18.14,"l":17.7,"c":17.7,"v":15400},{"d":"2007-12-28","o":17.86,"h":17.99,"l":17.7,"c":17.97,"v":10800},{"d":"2007-12-31","o":18.09,"h":18.23,"l":17.75,"c":18.12,"v":61100},{"d":"2008-01-02","o":18.3,"h":18.3,"l":17.82,"c":17.97,"v":60200},{"d":"2008-01-03","o":17.95,"h":18.43,"l":17.95,"c":18.43,"v":18900},{"d":"2008-01-04","o":18.37,"h":18.43,"l":18.04,"c":18.2,"v":9100},{"d":"2008-01-07","o":18.36,"h":18.5,"l":18.17,"c":18.3,"v":25800},{"d":"2008-01-08","o":18.45,"h":18.61,"l":18.35,"c":18.38,"v":10700},{"d":"2008-01-09","o":18.47,"h":18.95,"l":18.24,"c":18.8,"v":21700},{"d":"2008-01-10","o":18.88,"h":19.28,"l":18.54,"c":18.79,"v":20900},{"d":"2008-01-11","o":18.55,"h":18.9,"l":18.18,"c":18.5,"v":19200},{"d":"2008-01-14","o":18.68,"h":18.74,"l":18.53,"c":18.73,"v":19000},{"d":"2008-01-15","o":18.53,"h":18.73,"l":18.53,"c":18.71,"v":16200},{"d":"2008-01-16","o":18.81,"h":18.83,"l":17.92,"c":18.6,"v":33900},{"d":"2008-01-17","o":18.6,"h":18.61,"l":18.29,"c":18.37,"v":10500},{"d":"2008-01-18","o":18.41,"h":18.54,"l":18.26,"c":18.33,"v":9900},{"d":"2008-01-22","o":18.03,"h":18.57,"l":17.83,"c":18.13,"v":13500},{"d":"2008-01-23","o":17.75,"h":18.75,"l":17.56,"c":18.75,"v":19000},{"d":"2008-01-24","o":18.82,"h":19.52,"l":18.81,"c":19.13,"v":19000},{"d":"2008-01-25","o":19.23,"h":19.59,"l":19.08,"c":19.08,"v":12100},{"d":"2008-01-28","o":18.99,"h":19.75,"l":18.88,"c":18.9,"v":19800},{"d":"2008-01-29","o":18.9,"h":19.1,"l":18.9,"c":19.03,"v":6000},{"d":"2008-01-30","o":18.92,"h":19,"l":18.65,"c":18.76,"v":4800},{"d":"2008-01-31","o":18.56,"h":18.98,"l":18.56,"c":18.84,"v":4300},{"d":"2008-02-01","o":18.72,"h":18.88,"l":18.47,"c":18.88,"v":9400},{"d":"2008-02-04","o":18.74,"h":20.44,"l":18.74,"c":19.15,"v":45200},{"d":"2008-02-05","o":19.15,"h":19.34,"l":18.45,"c":18.57,"v":9900},{"d":"2008-02-06","o":18.61,"h":19.14,"l":18.58,"c":18.9,"v":11900},{"d":"2008-02-07","o":18.87,"h":18.92,"l":18.27,"c":18.4,"v":10000},{"d":"2008-02-08","o":18.43,"h":18.62,"l":17.81,"c":17.86,"v":13100},{"d":"2008-02-11","o":17.79,"h":18.64,"l":17.34,"c":18.35,"v":20700},{"d":"2008-02-12","o":18.5,"h":18.66,"l":18.21,"c":18.41,"v":18900},{"d":"2008-02-13","o":18.41,"h":18.8,"l":18.41,"c":18.5,"v":8200},{"d":"2008-02-14","o":19.04,"h":19.04,"l":18.46,"c":18.64,"v":8300},{"d":"2008-02-15","o":18.56,"h":18.95,"l":18.24,"c":18.49,"v":24900},{"d":"2008-02-19","o":18.69,"h":18.98,"l":18.48,"c":18.5,"v":16200},{"d":"2008-02-20","o":18.7,"h":18.77,"l":18.46,"c":18.6,"v":11200},{"d":"2008-02-21","o":18.54,"h":18.69,"l":17.96,"c":18.4,"v":27900},{"d":"2008-02-22","o":18.43,"h":18.49,"l":17.91,"c":17.94,"v":14900},{"d":"2008-02-25","o":18.09,"h":18.41,"l":18.08,"c":18.31,"v":116800},{"d":"2008-02-26","o":18.25,"h":18.6,"l":17.98,"c":18.04,"v":35700},{"d":"2008-02-27","o":17.94,"h":18.52,"l":17.94,"c":18.34,"v":19500},{"d":"2008-02-28","o":18.41,"h":18.52,"l":18.32,"c":18.51,"v":4500},{"d":"2008-02-29","o":18.5,"h":19.5,"l":18.31,"c":18.54,"v":54900},{"d":"2008-03-03","o":18.58,"h":18.59,"l":18,"c":18.3,"v":11000},{"d":"2008-03-04","o":18.09,"h":18.21,"l":17.7,"c":18.13,"v":10300},{"d":"2008-03-05","o":19.5,"h":20.4,"l":19.27,"c":20.35,"v":30600},{"d":"2008-03-06","o":19.97,"h":20.42,"l":19.83,"c":20.05,"v":26600},{"d":"2008-03-07","o":20.05,"h":21.7,"l":19.71,"c":20.07,"v":15000},{"d":"2008-03-10","o":20.68,"h":20.68,"l":19.74,"c":20.01,"v":27400},{"d":"2008-03-11","o":20.1,"h":20.25,"l":19.95,"c":20.25,"v":14800},{"d":"2008-03-12","o":20.32,"h":20.39,"l":19.77,"c":19.88,"v":19000},{"d":"2008-03-13","o":19.74,"h":20.29,"l":19.48,"c":19.59,"v":10200},{"d":"2008-03-14","o":19.66,"h":20.06,"l":19.46,"c":19.79,"v":11000},{"d":"2008-03-17","o":19.78,"h":20.78,"l":19.59,"c":20.34,"v":20700},{"d":"2008-03-18","o":20.5,"h":20.91,"l":20.48,"c":20.91,"v":20400},{"d":"2008-03-19","o":20.91,"h":21.1,"l":20.83,"c":20.9,"v":12100},{"d":"2008-03-20","o":21,"h":21.06,"l":19.98,"c":20.46,"v":16800},{"d":"2008-03-24","o":20.46,"h":21,"l":20.35,"c":20.77,"v":32800},{"d":"2008-03-25","o":20.92,"h":20.99,"l":20.7,"c":20.99,"v":13800},{"d":"2008-03-26","o":20.92,"h":21.09,"l":20.69,"c":20.69,"v":20500},{"d":"2008-03-27","o":20.75,"h":20.91,"l":20.75,"c":20.89,"v":5800},{"d":"2008-03-28","o":21.06,"h":21.06,"l":20.74,"c":20.9,"v":13300},{"d":"2008-03-31","o":20.86,"h":21.4,"l":20.66,"c":21.27,"v":8600},{"d":"2008-04-01","o":21.15,"h":21.41,"l":21.12,"c":21.27,"v":8300},{"d":"2008-04-02","o":21.27,"h":21.31,"l":21,"c":21,"v":15400},{"d":"2008-04-03","o":20.97,"h":21.12,"l":20.81,"c":20.93,"v":6100},{"d":"2008-04-04","o":20.88,"h":20.98,"l":20.88,"c":20.89,"v":6000},{"d":"2008-04-07","o":21.1,"h":22,"l":20.96,"c":21.64,"v":17500},{"d":"2008-04-08","o":21.73,"h":21.73,"l":21.13,"c":21.29,"v":13800},{"d":"2008-04-09","o":21.4,"h":21.43,"l":21.27,"c":21.35,"v":6100},{"d":"2008-04-10","o":21.44,"h":21.44,"l":21.22,"c":21.39,"v":9200},{"d":"2008-04-11","o":21.33,"h":21.54,"l":21.25,"c":21.44,"v":31500},{"d":"2008-04-14","o":21.38,"h":21.44,"l":21.2,"c":21.2,"v":12000},{"d":"2008-04-15","o":21.22,"h":21.31,"l":21.07,"c":21.2,"v":14900},{"d":"2008-04-16","o":22.19,"h":22.19,"l":21.42,"c":21.57,"v":13300},{"d":"2008-04-17","o":21.69,"h":21.69,"l":21.19,"c":21.43,"v":6600},{"d":"2008-04-18","o":21.5,"h":21.71,"l":21.44,"c":21.55,"v":4600},{"d":"2008-04-21","o":21.6,"h":22.68,"l":21.47,"c":22.62,"v":15200},{"d":"2008-04-22","o":22.72,"h":24.03,"l":22.72,"c":23.87,"v":39000},{"d":"2008-04-23","o":24,"h":24,"l":22.22,"c":22.88,"v":47900},{"d":"2008-04-24","o":23,"h":23,"l":20.89,"c":21.83,"v":57900},{"d":"2008-04-25","o":21.99,"h":22.89,"l":21.68,"c":22.18,"v":32100},{"d":"2008-04-28","o":22.43,"h":23.09,"l":22.32,"c":22.42,"v":22000},{"d":"2008-04-29","o":22.51,"h":22.51,"l":21.14,"c":21.21,"v":12300},{"d":"2008-04-30","o":20.54,"h":21.23,"l":20.36,"c":20.36,"v":21100},{"d":"2008-05-01","o":20.14,"h":20.66,"l":20.02,"c":20.25,"v":23100},{"d":"2008-05-02","o":20.26,"h":20.26,"l":19.83,"c":19.99,"v":9800},{"d":"2008-05-05","o":20.03,"h":20.08,"l":19.27,"c":19.41,"v":12400},{"d":"2008-05-06","o":19.86,"h":20.86,"l":19.51,"c":20.71,"v":25300},{"d":"2008-05-07","o":22.5,"h":23.36,"l":21.92,"c":22.71,"v":43500},{"d":"2008-05-08","o":22.92,"h":24,"l":22.2,"c":22.5,"v":38000},{"d":"2008-05-09","o":22.4,"h":23.04,"l":22.4,"c":22.55,"v":20000},{"d":"2008-05-12","o":22.68,"h":23.05,"l":22.55,"c":22.8,"v":21600},{"d":"2008-05-13","o":22.75,"h":23.31,"l":22.75,"c":22.96,"v":34400},{"d":"2008-05-14","o":22.79,"h":23.32,"l":22.79,"c":22.85,"v":25300},{"d":"2008-05-15","o":23.39,"h":23.41,"l":23.02,"c":23.2,"v":10600},{"d":"2008-05-16","o":23.07,"h":23.64,"l":22.76,"c":23.42,"v":26300},{"d":"2008-05-19","o":23.07,"h":23.37,"l":23,"c":23.14,"v":13900},{"d":"2008-05-20","o":23.22,"h":23.22,"l":22.31,"c":22.49,"v":25600},{"d":"2008-05-21","o":22.57,"h":23.9,"l":22.57,"c":23.48,"v":42400},{"d":"2008-05-22","o":23.76,"h":24.37,"l":23.38,"c":23.86,"v":44600},{"d":"2008-05-23","o":23.92,"h":23.99,"l":22.74,"c":23.32,"v":9600},{"d":"2008-05-27","o":23.69,"h":24.63,"l":21.65,"c":23.61,"v":20000},{"d":"2008-05-28","o":23.6,"h":24.31,"l":23.16,"c":23.49,"v":5800},{"d":"2008-05-29","o":23.34,"h":23.98,"l":23,"c":23.5,"v":6400},{"d":"2008-05-30","o":23.52,"h":23.77,"l":23.02,"c":23.15,"v":16900},{"d":"2008-06-02","o":23.34,"h":24.17,"l":21.27,"c":24.17,"v":19700},{"d":"2008-06-03","o":24.33,"h":24.44,"l":23.92,"c":24.25,"v":15100},{"d":"2008-06-04","o":24.33,"h":24.71,"l":23.61,"c":24.32,"v":13300},{"d":"2008-06-05","o":24.61,"h":25.34,"l":23.69,"c":25.3,"v":50700},{"d":"2008-06-06","o":25.27,"h":26.46,"l":24.68,"c":25.72,"v":41800},{"d":"2008-06-09","o":25.7,"h":25.7,"l":24.34,"c":24.69,"v":13900},{"d":"2008-06-10","o":24.63,"h":25.29,"l":23.62,"c":24.67,"v":12400},{"d":"2008-06-11","o":24.67,"h":25.27,"l":24.2,"c":24.78,"v":44700},{"d":"2008-06-12","o":24.85,"h":25.07,"l":24.18,"c":25.07,"v":33200},{"d":"2008-06-13","o":25,"h":25.3,"l":24.75,"c":25.01,"v":26000},{"d":"2008-06-16","o":25.7,"h":26.17,"l":25.4,"c":25.98,"v":50700},{"d":"2008-06-17","o":26,"h":26,"l":25.51,"c":25.61,"v":19000},{"d":"2008-06-18","o":25.69,"h":25.69,"l":24.34,"c":24.69,"v":12500},{"d":"2008-06-19","o":24.62,"h":24.7,"l":23.94,"c":24.64,"v":32900},{"d":"2008-06-20","o":24.55,"h":24.6,"l":23.43,"c":24.46,"v":16600},{"d":"2008-06-23","o":23.8,"h":23.98,"l":21.84,"c":22.39,"v":32800},{"d":"2008-06-24","o":22.3,"h":23.41,"l":21.61,"c":22.95,"v":25500},{"d":"2008-06-25","o":23.15,"h":23.98,"l":22.35,"c":23.05,"v":19500},{"d":"2008-06-26","o":23.17,"h":23.32,"l":21.93,"c":22.24,"v":19300},{"d":"2008-06-27","o":22.2,"h":22.32,"l":20.46,"c":20.7,"v":385200},{"d":"2008-06-30","o":20.97,"h":21.12,"l":19.09,"c":20.59,"v":71800},{"d":"2008-07-01","o":20.13,"h":21.76,"l":20.13,"c":21.75,"v":57900},{"d":"2008-07-02","o":21.76,"h":22.48,"l":20.22,"c":20.28,"v":37100},{"d":"2008-07-03","o":20.35,"h":21.33,"l":20.08,"c":20.16,"v":17200},{"d":"2008-07-07","o":19.77,"h":21.87,"l":19.04,"c":19.85,"v":81000},{"d":"2008-07-08","o":19.93,"h":20.77,"l":19.66,"c":20.44,"v":52700},{"d":"2008-07-09","o":20.52,"h":22.05,"l":20.32,"c":20.67,"v":66200},{"d":"2008-07-10","o":20.73,"h":20.99,"l":20.24,"c":20.99,"v":51100},{"d":"2008-07-11","o":20.92,"h":21.11,"l":20.67,"c":20.89,"v":50800},{"d":"2008-07-14","o":20.89,"h":21.13,"l":20.68,"c":20.93,"v":53600},{"d":"2008-07-15","o":20.93,"h":21.55,"l":20.73,"c":21.35,"v":53400},{"d":"2008-07-16","o":21.59,"h":22.2,"l":21.43,"c":22.09,"v":51200},{"d":"2008-07-17","o":22.1,"h":22.5,"l":22.09,"c":22.25,"v":52000},{"d":"2008-07-18","o":22.24,"h":22.6,"l":22.08,"c":22.14,"v":24300},{"d":"2008-07-21","o":22.1,"h":22.73,"l":21.9,"c":22.45,"v":56600},{"d":"2008-07-22","o":22.3,"h":22.54,"l":22.28,"c":22.44,"v":55300},{"d":"2008-07-23","o":22.4,"h":23.47,"l":22.37,"c":22.93,"v":33900},{"d":"2008-07-24","o":23,"h":23.17,"l":22.57,"c":22.63,"v":29200},{"d":"2008-07-25","o":22.73,"h":22.73,"l":21.98,"c":22.05,"v":37200},{"d":"2008-07-28","o":21.86,"h":22.48,"l":21.62,"c":21.96,"v":30200},{"d":"2008-07-29","o":22,"h":22.58,"l":21.77,"c":21.98,"v":28800},{"d":"2008-07-30","o":21.81,"h":22.32,"l":21.8,"c":21.89,"v":42500},{"d":"2008-07-31","o":21.8,"h":22.65,"l":21.55,"c":21.65,"v":33100},{"d":"2008-08-01","o":21.65,"h":21.98,"l":21.49,"c":21.75,"v":95400},{"d":"2008-08-04","o":21.66,"h":21.82,"l":21.07,"c":21.6,"v":49800},{"d":"2008-08-05","o":21.7,"h":22.13,"l":21.7,"c":21.89,"v":25600},{"d":"2008-08-06","o":21.97,"h":21.97,"l":20.89,"c":21.26,"v":31200},{"d":"2008-08-07","o":20.2,"h":20.2,"l":18.87,"c":19.01,"v":76300},{"d":"2008-08-08","o":18.93,"h":19.48,"l":18.7,"c":19,"v":81500},{"d":"2008-08-11","o":19.1,"h":20.11,"l":19.03,"c":19.95,"v":96600},{"d":"2008-08-12","o":19.9,"h":20.13,"l":19.83,"c":20,"v":27600},{"d":"2008-08-13","o":19.92,"h":20.09,"l":19.64,"c":19.95,"v":27200},{"d":"2008-08-14","o":19.9,"h":19.96,"l":19.72,"c":19.85,"v":37000},{"d":"2008-08-15","o":19.1,"h":20,"l":19.1,"c":19.84,"v":38800},{"d":"2008-08-18","o":20,"h":20.13,"l":19.53,"c":19.88,"v":23600},{"d":"2008-08-19","o":19.88,"h":19.94,"l":19.61,"c":19.63,"v":9000},{"d":"2008-08-20","o":19.8,"h":19.8,"l":19,"c":19.07,"v":9700},{"d":"2008-08-21","o":18.71,"h":18.97,"l":18.5,"c":18.5,"v":12600},{"d":"2008-08-22","o":18.57,"h":18.57,"l":18.29,"c":18.47,"v":13400},{"d":"2008-08-25","o":18.54,"h":18.69,"l":18.3,"c":18.5,"v":26600},{"d":"2008-08-26","o":18.43,"h":18.98,"l":18.41,"c":18.84,"v":13600},{"d":"2008-08-27","o":19,"h":19.34,"l":18.76,"c":19.32,"v":11300},{"d":"2008-08-28","o":19.26,"h":20,"l":19.26,"c":19.87,"v":16200},{"d":"2008-08-29","o":19.94,"h":21.06,"l":19.94,"c":20.93,"v":23100},{"d":"2008-09-02","o":21.2,"h":21.65,"l":20.43,"c":20.62,"v":30800},{"d":"2008-09-03","o":20.6,"h":20.74,"l":19.05,"c":19.31,"v":37300},{"d":"2008-09-04","o":19.2,"h":19.2,"l":18.45,"c":18.69,"v":39700},{"d":"2008-09-05","o":18.69,"h":18.8,"l":18.5,"c":18.64,"v":43600},{"d":"2008-09-08","o":19,"h":19.79,"l":18.75,"c":19.04,"v":54900},{"d":"2008-09-09","o":18.96,"h":19.48,"l":18.45,"c":18.45,"v":42400},{"d":"2008-09-10","o":18.59,"h":19.05,"l":18.5,"c":18.54,"v":35600},{"d":"2008-09-11","o":18.5,"h":18.89,"l":18.45,"c":18.6,"v":32100},{"d":"2008-09-12","o":18.47,"h":18.79,"l":18.26,"c":18.44,"v":24900},{"d":"2008-09-15","o":18.51,"h":18.51,"l":16.44,"c":16.84,"v":43900},{"d":"2008-09-16","o":16.9,"h":17.74,"l":16.57,"c":17.56,"v":34400},{"d":"2008-09-17","o":17.25,"h":17.84,"l":17,"c":17.1,"v":49900},{"d":"2008-09-18","o":17.41,"h":17.5,"l":16.59,"c":17.5,"v":100500},{"d":"2008-09-19","o":18.5,"h":18.5,"l":17.48,"c":17.87,"v":100600},{"d":"2008-09-22","o":17.87,"h":18.32,"l":17.57,"c":17.78,"v":70000},{"d":"2008-09-23","o":17.82,"h":18.06,"l":16.89,"c":17.4,"v":60000},{"d":"2008-09-24","o":17.43,"h":17.83,"l":16.87,"c":17.56,"v":64700},{"d":"2008-09-25","o":17.62,"h":18.45,"l":17.45,"c":17.88,"v":47500},{"d":"2008-09-26","o":17.68,"h":17.75,"l":17.2,"c":17.69,"v":48300},{"d":"2008-09-29","o":17.59,"h":17.59,"l":15.84,"c":15.97,"v":53900},{"d":"2008-09-30","o":16.03,"h":17.44,"l":15.97,"c":17.05,"v":27200},{"d":"2008-10-01","o":17.07,"h":17.25,"l":16.34,"c":16.34,"v":10600},{"d":"2008-10-02","o":16.23,"h":16.8,"l":15.91,"c":16.54,"v":53600},{"d":"2008-10-03","o":16.5,"h":16.65,"l":15.8,"c":16.35,"v":62300},{"d":"2008-10-06","o":16.28,"h":16.58,"l":14.94,"c":16.28,"v":109800},{"d":"2008-10-07","o":16.24,"h":16.24,"l":15.16,"c":15.3,"v":218700},{"d":"2008-10-08","o":14.5,"h":15.19,"l":14.35,"c":14.35,"v":96800},{"d":"2008-10-09","o":14.43,"h":14.43,"l":13.13,"c":13.5,"v":74400},{"d":"2008-10-10","o":12.95,"h":13.58,"l":11.5,"c":13.58,"v":98400},{"d":"2008-10-13","o":13.92,"h":16.44,"l":13.85,"c":16.44,"v":38800},{"d":"2008-10-14","o":16.83,"h":17.22,"l":14.09,"c":14.69,"v":62800},{"d":"2008-10-15","o":14.93,"h":14.93,"l":13.61,"c":13.61,"v":85500},{"d":"2008-10-16","o":13.75,"h":15.41,"l":13.4,"c":15.2,"v":86100},{"d":"2008-10-17","o":14.87,"h":14.87,"l":13.75,"c":13.83,"v":95300},{"d":"2008-10-20","o":13.91,"h":14.83,"l":13.7,"c":14.83,"v":44700},{"d":"2008-10-21","o":14.6,"h":14.6,"l":13.45,"c":13.66,"v":62900},{"d":"2008-10-22","o":13.44,"h":13.7,"l":12.23,"c":12.79,"v":63800},{"d":"2008-10-23","o":12.82,"h":13.21,"l":11.78,"c":12.02,"v":92400},{"d":"2008-10-24","o":11.55,"h":12.6,"l":11.34,"c":11.84,"v":53300},{"d":"2008-10-27","o":11.68,"h":11.68,"l":10.8,"c":10.8,"v":92400},{"d":"2008-10-28","o":10.95,"h":11.74,"l":10.78,"c":10.95,"v":103200},{"d":"2008-10-29","o":11.05,"h":12.58,"l":10.81,"c":12.05,"v":76900},{"d":"2008-10-30","o":12.82,"h":12.82,"l":11.2,"c":11.61,"v":59300},{"d":"2008-10-31","o":11.41,"h":12.58,"l":10.81,"c":12.58,"v":85400},{"d":"2008-11-03","o":12.92,"h":12.99,"l":11.77,"c":12.04,"v":105700},{"d":"2008-11-04","o":11.9,"h":12.86,"l":11.83,"c":12.46,"v":61200},{"d":"2008-11-05","o":12.46,"h":12.67,"l":11.78,"c":11.79,"v":61800},{"d":"2008-11-06","o":11.68,"h":12.88,"l":11.06,"c":11.43,"v":77200},{"d":"2008-11-07","o":11.11,"h":12.23,"l":10.86,"c":11.78,"v":68300},{"d":"2008-11-10","o":11.87,"h":12.21,"l":10.91,"c":11.14,"v":47900},{"d":"2008-11-11","o":11,"h":11.48,"l":10.83,"c":11.41,"v":166200},{"d":"2008-11-12","o":11.12,"h":11.12,"l":10.72,"c":11.07,"v":104600},{"d":"2008-11-13","o":11.08,"h":12.21,"l":10.63,"c":12.2,"v":40700},{"d":"2008-11-14","o":12.06,"h":12.35,"l":11.11,"c":11.38,"v":38200},{"d":"2008-11-17","o":11.3,"h":12.81,"l":10.85,"c":12.02,"v":80300},{"d":"2008-11-18","o":12.02,"h":13.49,"l":12.02,"c":12.46,"v":97600},{"d":"2008-11-19","o":12.3,"h":13.57,"l":12.24,"c":12.72,"v":143800},{"d":"2008-11-20","o":12.63,"h":13.09,"l":11.42,"c":11.78,"v":136400},{"d":"2008-11-21","o":11.88,"h":12.74,"l":11.21,"c":12.34,"v":51900},{"d":"2008-11-24","o":12.44,"h":13.93,"l":12.44,"c":13.5,"v":43600},{"d":"2008-11-25","o":13.27,"h":13.52,"l":11.7,"c":12.24,"v":49500},{"d":"2008-11-26","o":12.01,"h":13.27,"l":12.01,"c":13.1,"v":57600},{"d":"2008-11-28","o":13.07,"h":13.07,"l":11.87,"c":12.59,"v":23700},{"d":"2008-12-01","o":12.43,"h":12.43,"l":11.11,"c":11.11,"v":87600},{"d":"2008-12-02","o":11.29,"h":12.39,"l":11.11,"c":12.25,"v":171400},{"d":"2008-12-03","o":12.06,"h":12.13,"l":11.4,"c":11.95,"v":65100},{"d":"2008-12-04","o":11.85,"h":12.36,"l":10.91,"c":11.29,"v":91300},{"d":"2008-12-05","o":11.23,"h":12.2,"l":10.7,"c":12.2,"v":80500},{"d":"2008-12-08","o":12.25,"h":12.34,"l":11.97,"c":12.24,"v":48500},{"d":"2008-12-09","o":12.34,"h":12.76,"l":11.83,"c":12.04,"v":78000},{"d":"2008-12-10","o":11.99,"h":12.71,"l":11.69,"c":12.23,"v":379800},{"d":"2008-12-11","o":12.15,"h":12.26,"l":11.69,"c":11.97,"v":119900},{"d":"2008-12-12","o":11.75,"h":12.12,"l":11.4,"c":12.09,"v":44200},{"d":"2008-12-15","o":11.9,"h":12.88,"l":11.67,"c":12.27,"v":245900},{"d":"2008-12-16","o":12.33,"h":14.94,"l":12.03,"c":14.94,"v":47300},{"d":"2008-12-17","o":14.64,"h":15.1,"l":13.53,"c":13.7,"v":45100},{"d":"2008-12-18","o":13.73,"h":13.81,"l":12.1,"c":12.29,"v":74300},{"d":"2008-12-19","o":12.66,"h":15.55,"l":12.22,"c":13.93,"v":73100},{"d":"2008-12-22","o":13.99,"h":14.21,"l":12.51,"c":12.82,"v":23700},{"d":"2008-12-23","o":12.96,"h":13.44,"l":12.78,"c":13.05,"v":19200},{"d":"2008-12-24","o":13.11,"h":15.04,"l":13.11,"c":14.8,"v":18200},{"d":"2008-12-26","o":14.8,"h":14.99,"l":13.64,"c":13.9,"v":22200},{"d":"2008-12-29","o":13.95,"h":14.04,"l":12.27,"c":12.37,"v":25100},{"d":"2008-12-30","o":12.63,"h":13.68,"l":12.36,"c":13.6,"v":23900},{"d":"2008-12-31","o":13.78,"h":15.23,"l":13.59,"c":14.95,"v":35400},{"d":"2009-01-02","o":15.13,"h":15.77,"l":15.13,"c":15.72,"v":9600},{"d":"2009-01-05","o":15.67,"h":17.24,"l":15.59,"c":16.97,"v":22400},{"d":"2009-01-06","o":17.05,"h":18.04,"l":15.36,"c":15.58,"v":36000},{"d":"2009-01-07","o":15.56,"h":15.69,"l":14.76,"c":14.95,"v":22600},{"d":"2009-01-08","o":14.94,"h":16.6,"l":14.55,"c":16.4,"v":22700},{"d":"2009-01-09","o":16.32,"h":16.32,"l":15.04,"c":15.37,"v":18300},{"d":"2009-01-12","o":15.31,"h":15.4,"l":14.49,"c":15.15,"v":25700},{"d":"2009-01-13","o":15.12,"h":15.93,"l":14.03,"c":14.37,"v":23400},{"d":"2009-01-14","o":14.18,"h":14.22,"l":12.52,"c":13.22,"v":28500},{"d":"2009-01-15","o":13.22,"h":14.13,"l":12.6,"c":14.13,"v":21500},{"d":"2009-01-16","o":14.17,"h":14.17,"l":13.08,"c":13.55,"v":17400},{"d":"2009-01-20","o":13.4,"h":13.4,"l":12.25,"c":12.75,"v":70900},{"d":"2009-01-21","o":12.72,"h":14.53,"l":12.57,"c":14.53,"v":27200},{"d":"2009-01-22","o":14.3,"h":15.26,"l":13.99,"c":14.43,"v":40300},{"d":"2009-01-23","o":13.99,"h":15.05,"l":13.36,"c":14.03,"v":31600},{"d":"2009-01-26","o":13.95,"h":14.1,"l":12.76,"c":12.97,"v":29000},{"d":"2009-01-27","o":13.04,"h":13.45,"l":12.9,"c":13.18,"v":14400},{"d":"2009-01-28","o":13.32,"h":13.84,"l":12.96,"c":13.73,"v":35600},{"d":"2009-01-29","o":13.56,"h":13.68,"l":12.84,"c":13.09,"v":19700},{"d":"2009-01-30","o":13.18,"h":13.28,"l":12.44,"c":12.55,"v":33900},{"d":"2009-02-02","o":12.57,"h":13.81,"l":12.42,"c":13.48,"v":35700},{"d":"2009-02-03","o":13.63,"h":13.64,"l":12.68,"c":13.54,"v":22800},{"d":"2009-02-04","o":13.5,"h":13.51,"l":12.87,"c":13.23,"v":18000},{"d":"2009-02-05","o":13.17,"h":14.07,"l":12.74,"c":13.86,"v":11900},{"d":"2009-02-06","o":13.8,"h":15.4,"l":13.8,"c":15.16,"v":15900},{"d":"2009-02-09","o":15.06,"h":15.38,"l":14.57,"c":15.09,"v":17400},{"d":"2009-02-10","o":15.03,"h":15.49,"l":12.9,"c":13.1,"v":20500},{"d":"2009-02-11","o":13.25,"h":13.35,"l":12.74,"c":12.98,"v":8600},{"d":"2009-02-12","o":12.82,"h":13.15,"l":12.53,"c":13.04,"v":13000},{"d":"2009-02-13","o":13.02,"h":13.42,"l":13.02,"c":13.02,"v":11600},{"d":"2009-02-17","o":12.85,"h":12.86,"l":11.23,"c":11.59,"v":35600},{"d":"2009-02-18","o":11.7,"h":12.33,"l":11.22,"c":11.98,"v":14200},{"d":"2009-02-19","o":12.15,"h":13.02,"l":12.1,"c":12.52,"v":36600},{"d":"2009-02-20","o":12.68,"h":13.13,"l":11.3,"c":11.58,"v":47700},{"d":"2009-02-23","o":11.64,"h":12.08,"l":11.16,"c":11.46,"v":27100},{"d":"2009-02-24","o":11.65,"h":12.18,"l":11.14,"c":12,"v":24300},{"d":"2009-02-25","o":11.85,"h":11.99,"l":10.84,"c":10.94,"v":25400},{"d":"2009-02-26","o":10.78,"h":11.46,"l":10.78,"c":11.26,"v":19600},{"d":"2009-02-27","o":11.21,"h":11.96,"l":11.06,"c":11.59,"v":21000},{"d":"2009-03-02","o":11.59,"h":12.38,"l":11.51,"c":11.83,"v":47800},{"d":"2009-03-03","o":11.98,"h":12.91,"l":11.42,"c":11.42,"v":49600},{"d":"2009-03-04","o":11.56,"h":11.56,"l":10.8,"c":11.02,"v":17000},{"d":"2009-03-05","o":10.8,"h":10.82,"l":9.98,"c":10.19,"v":16000},{"d":"2009-03-06","o":10.27,"h":10.34,"l":9.58,"c":10.05,"v":32100},{"d":"2009-03-09","o":9.98,"h":10.04,"l":9.45,"c":9.53,"v":17700},{"d":"2009-03-10","o":9.78,"h":10.66,"l":9.66,"c":10.4,"v":10100},{"d":"2009-03-11","o":10.43,"h":10.43,"l":9.32,"c":9.37,"v":23900},{"d":"2009-03-12","o":9.36,"h":10.93,"l":9.22,"c":10.93,"v":51800},{"d":"2009-03-13","o":10.96,"h":11.54,"l":10.41,"c":10.79,"v":15700},{"d":"2009-03-16","o":10.94,"h":11.28,"l":10.65,"c":10.79,"v":15900},{"d":"2009-03-17","o":10.76,"h":11.28,"l":10.29,"c":11.28,"v":11100},{"d":"2009-03-18","o":11.24,"h":12.85,"l":10.51,"c":12.2,"v":30500},{"d":"2009-03-19","o":12.3,"h":12.79,"l":11.7,"c":12.39,"v":7100},{"d":"2009-03-20","o":12.51,"h":12.99,"l":11.64,"c":11.64,"v":25300},{"d":"2009-03-23","o":11.92,"h":12.85,"l":11.72,"c":12.85,"v":14100},{"d":"2009-03-24","o":12.65,"h":13.34,"l":12,"c":12.87,"v":9600},{"d":"2009-03-25","o":12.91,"h":12.94,"l":11.73,"c":12.1,"v":21000},{"d":"2009-03-26","o":12.17,"h":12.37,"l":11.69,"c":12.16,"v":16500},{"d":"2009-03-27","o":11.93,"h":11.93,"l":11.09,"c":11.28,"v":15400},{"d":"2009-03-30","o":10.7,"h":11.19,"l":10.15,"c":10.15,"v":12800},{"d":"2009-03-31","o":10.24,"h":10.67,"l":9.95,"c":10.66,"v":11900},{"d":"2009-04-01","o":10.56,"h":11.31,"l":10.56,"c":11.31,"v":9600},{"d":"2009-04-02","o":11.5,"h":13.11,"l":11.5,"c":13.11,"v":21000},{"d":"2009-04-03","o":13.04,"h":13.07,"l":12.51,"c":12.94,"v":10500},{"d":"2009-04-06","o":12.79,"h":12.79,"l":11.19,"c":11.51,"v":15100},{"d":"2009-04-07","o":11.33,"h":11.33,"l":10.88,"c":10.88,"v":12800},{"d":"2009-04-08","o":10.95,"h":11.58,"l":10.88,"c":11.58,"v":9300},{"d":"2009-04-09","o":11.95,"h":13.25,"l":11.89,"c":13.02,"v":17100},{"d":"2009-04-13","o":12.91,"h":12.91,"l":12.27,"c":12.6,"v":13700},{"d":"2009-04-14","o":12.4,"h":12.76,"l":12.01,"c":12.24,"v":10900},{"d":"2009-04-15","o":12.19,"h":12.36,"l":11.76,"c":12.07,"v":18400},{"d":"2009-04-16","o":12.12,"h":12.12,"l":11.83,"c":11.95,"v":13300},{"d":"2009-04-17","o":11.99,"h":12.03,"l":11.6,"c":11.65,"v":12100},{"d":"2009-04-20","o":11.44,"h":11.44,"l":10.66,"c":10.84,"v":13100},{"d":"2009-04-21","o":10.8,"h":10.8,"l":10.21,"c":10.63,"v":12800},{"d":"2009-04-22","o":10.56,"h":11.11,"l":10.56,"c":10.99,"v":9100},{"d":"2009-04-23","o":11.1,"h":11.1,"l":10.16,"c":10.61,"v":17300},{"d":"2009-04-24","o":10.7,"h":10.74,"l":10.34,"c":10.47,"v":12100},{"d":"2009-04-27","o":10.27,"h":10.72,"l":10.01,"c":10.1,"v":19400},{"d":"2009-04-28","o":10.1,"h":10.45,"l":10.1,"c":10.45,"v":11300},{"d":"2009-04-29","o":10.5,"h":11.69,"l":10.38,"c":11.55,"v":31100},{"d":"2009-04-30","o":11.55,"h":11.75,"l":11.01,"c":11.26,"v":21600},{"d":"2009-05-01","o":11.26,"h":11.26,"l":10.57,"c":10.67,"v":14900},{"d":"2009-05-04","o":11.18,"h":11.66,"l":10.71,"c":11.23,"v":38200},{"d":"2009-05-05","o":11.21,"h":11.69,"l":11,"c":11.34,"v":20400},{"d":"2009-05-06","o":11.46,"h":11.46,"l":10.98,"c":11.25,"v":13900},{"d":"2009-05-07","o":10.92,"h":11.31,"l":10.55,"c":11.05,"v":19900},{"d":"2009-05-08","o":11.25,"h":12,"l":11.07,"c":12,"v":15600},{"d":"2009-05-11","o":11.19,"h":11.88,"l":11.19,"c":11.45,"v":20100},{"d":"2009-05-12","o":11.75,"h":11.99,"l":11.27,"c":11.75,"v":19100},{"d":"2009-05-13","o":11.6,"h":11.6,"l":10.87,"c":10.88,"v":21500},{"d":"2009-05-14","o":10.99,"h":11.69,"l":10.75,"c":11.52,"v":16400},{"d":"2009-05-15","o":11.75,"h":11.75,"l":11.06,"c":11.42,"v":13300},{"d":"2009-05-18","o":11.55,"h":11.72,"l":11.33,"c":11.4,"v":19800},{"d":"2009-05-19","o":11.38,"h":11.38,"l":10.86,"c":10.92,"v":11900},{"d":"2009-05-20","o":11.01,"h":11.16,"l":10.5,"c":10.58,"v":31900},{"d":"2009-05-21","o":10.5,"h":10.65,"l":10,"c":10.11,"v":39900},{"d":"2009-05-22","o":10.15,"h":10.34,"l":10,"c":10.01,"v":28300},{"d":"2009-05-26","o":10,"h":11.16,"l":10,"c":11.16,"v":29600},{"d":"2009-05-27","o":11.13,"h":11.27,"l":10.56,"c":10.69,"v":16100},{"d":"2009-05-28","o":10.82,"h":11.17,"l":10.5,"c":11,"v":14000},{"d":"2009-05-29","o":11.01,"h":11.52,"l":10.91,"c":11.52,"v":14200},{"d":"2009-06-01","o":11.77,"h":11.85,"l":11.54,"c":11.82,"v":15800},{"d":"2009-06-02","o":11.7,"h":11.99,"l":11.21,"c":11.82,"v":133200},{"d":"2009-06-03","o":11.76,"h":11.88,"l":10.96,"c":11.4,"v":50300},{"d":"2009-06-04","o":11.49,"h":11.61,"l":11.05,"c":11.57,"v":48800},{"d":"2009-06-05","o":11.47,"h":11.49,"l":11.15,"c":11.34,"v":15200},{"d":"2009-06-08","o":11.37,"h":11.57,"l":11.17,"c":11.17,"v":48200},{"d":"2009-06-09","o":11.7,"h":11.77,"l":11.09,"c":11.09,"v":28100},{"d":"2009-06-10","o":11.19,"h":11.4,"l":11.04,"c":11.35,"v":21300},{"d":"2009-06-11","o":11.26,"h":11.3,"l":10.83,"c":10.87,"v":22200},{"d":"2009-06-12","o":10.8,"h":10.8,"l":10.65,"c":10.8,"v":53800},{"d":"2009-06-15","o":10.9,"h":11.05,"l":10.69,"c":10.79,"v":17000},{"d":"2009-06-16","o":10.8,"h":11.26,"l":10.02,"c":10.05,"v":54600},{"d":"2009-06-17","o":10.05,"h":11.2,"l":9.77,"c":11.05,"v":36500},{"d":"2009-06-18","o":11.38,"h":11.49,"l":10.86,"c":10.95,"v":111000},{"d":"2009-06-19","o":11.09,"h":11.2,"l":10.96,"c":11.19,"v":27900},{"d":"2009-06-22","o":11.19,"h":11.31,"l":10.29,"c":10.51,"v":35600},{"d":"2009-06-23","o":10.57,"h":10.95,"l":10.51,"c":10.6,"v":14500},{"d":"2009-06-24","o":10.7,"h":10.79,"l":10.55,"c":10.68,"v":28400},{"d":"2009-06-25","o":10.63,"h":10.86,"l":10.55,"c":10.86,"v":11000},{"d":"2009-06-26","o":10.76,"h":10.79,"l":10.55,"c":10.67,"v":55300},{"d":"2009-06-29","o":10.67,"h":10.89,"l":10.55,"c":10.62,"v":18200},{"d":"2009-06-30","o":10.62,"h":10.74,"l":10.05,"c":10.1,"v":36200},{"d":"2009-07-01","o":10.43,"h":10.62,"l":10.11,"c":10.49,"v":23500},{"d":"2009-07-02","o":10.5,"h":10.5,"l":9.98,"c":9.98,"v":33800},{"d":"2009-07-06","o":10.05,"h":10.38,"l":10.03,"c":10.33,"v":25900},{"d":"2009-07-07","o":10.36,"h":10.45,"l":10.08,"c":10.08,"v":17200},{"d":"2009-07-08","o":10.16,"h":10.4,"l":10.11,"c":10.28,"v":17600},{"d":"2009-07-09","o":10.34,"h":11.2,"l":10.34,"c":10.5,"v":20000},{"d":"2009-07-10","o":10.4,"h":10.56,"l":10.32,"c":10.4,"v":11700},{"d":"2009-07-13","o":10.3,"h":11.41,"l":10.3,"c":10.91,"v":16900},{"d":"2009-07-14","o":10.97,"h":11.24,"l":10.84,"c":11.17,"v":19500},{"d":"2009-07-15","o":11.25,"h":11.49,"l":11.22,"c":11.49,"v":17400},{"d":"2009-07-16","o":11.48,"h":12.22,"l":11.22,"c":12.12,"v":32300},{"d":"2009-07-17","o":12.15,"h":13.03,"l":12.15,"c":12.96,"v":20500},{"d":"2009-07-20","o":13.06,"h":13.1,"l":11.83,"c":12.13,"v":17400},{"d":"2009-07-21","o":12.24,"h":12.24,"l":11.86,"c":12.24,"v":10300},{"d":"2009-07-22","o":12.14,"h":13.15,"l":12,"c":12.66,"v":23700},{"d":"2009-07-23","o":12.61,"h":12.77,"l":12.4,"c":12.6,"v":18600},{"d":"2009-07-24","o":12.47,"h":12.9,"l":12.02,"c":12.89,"v":12800},{"d":"2009-07-27","o":12.85,"h":12.89,"l":12.59,"c":12.8,"v":9300},{"d":"2009-07-28","o":12.76,"h":13.05,"l":12.59,"c":13,"v":13700},{"d":"2009-07-29","o":12.88,"h":12.88,"l":12.72,"c":12.78,"v":5900},{"d":"2009-07-30","o":12.34,"h":13.82,"l":12.34,"c":13.3,"v":27300},{"d":"2009-07-31","o":13.29,"h":13.89,"l":13.28,"c":13.83,"v":10100},{"d":"2009-08-03","o":14.32,"h":14.32,"l":13.86,"c":14.13,"v":45400},{"d":"2009-08-04","o":14.13,"h":14.41,"l":14.03,"c":14.16,"v":16100},{"d":"2009-08-05","o":14.24,"h":14.24,"l":13.82,"c":13.82,"v":10200},{"d":"2009-08-06","o":14.42,"h":14.43,"l":12.6,"c":12.73,"v":21100},{"d":"2009-08-07","o":13.48,"h":13.48,"l":12.92,"c":13.19,"v":14600},{"d":"2009-08-10","o":13.07,"h":13.63,"l":13.01,"c":13.53,"v":5900},{"d":"2009-08-11","o":13.51,"h":13.71,"l":13.22,"c":13.53,"v":6400},{"d":"2009-08-12","o":13.54,"h":14.4,"l":13.08,"c":14.11,"v":17400},{"d":"2009-08-13","o":14.16,"h":14.16,"l":13.28,"c":13.9,"v":3700},{"d":"2009-08-14","o":13.92,"h":14.98,"l":13.71,"c":14.68,"v":24200},{"d":"2009-08-17","o":14.05,"h":14.83,"l":14.05,"c":14.52,"v":12900},{"d":"2009-08-18","o":14.54,"h":15.11,"l":14.54,"c":14.87,"v":28900},{"d":"2009-08-19","o":14.75,"h":15.04,"l":14.43,"c":14.93,"v":21000},{"d":"2009-08-20","o":14.93,"h":15.05,"l":14.72,"c":14.98,"v":35000},{"d":"2009-08-21","o":15.22,"h":16.22,"l":15.16,"c":16.14,"v":29400},{"d":"2009-08-24","o":16.23,"h":16.45,"l":16.09,"c":16.23,"v":12700},{"d":"2009-08-25","o":16.3,"h":16.62,"l":16.05,"c":16.22,"v":15500},{"d":"2009-08-26","o":16.2,"h":16.49,"l":15.2,"c":16.39,"v":12700},{"d":"2009-08-27","o":16.26,"h":16.26,"l":15.84,"c":16.18,"v":28500},{"d":"2009-08-28","o":16.17,"h":16.25,"l":15.86,"c":15.86,"v":7600},{"d":"2009-08-31","o":15.17,"h":15.23,"l":14,"c":14.35,"v":33300},{"d":"2009-09-01","o":14.28,"h":14.76,"l":13.72,"c":13.72,"v":11700},{"d":"2009-09-02","o":13.72,"h":14.36,"l":13.72,"c":14.09,"v":10400},{"d":"2009-09-03","o":14.11,"h":14.12,"l":13.79,"c":13.96,"v":5700},{"d":"2009-09-04","o":13.88,"h":14,"l":13.39,"c":13.87,"v":6700},{"d":"2009-09-08","o":14.15,"h":15.12,"l":14.15,"c":14.37,"v":37900},{"d":"2009-09-09","o":14.39,"h":14.53,"l":14.2,"c":14.3,"v":92600},{"d":"2009-09-10","o":14.33,"h":14.65,"l":14.16,"c":14.59,"v":13800},{"d":"2009-09-11","o":14.57,"h":15.84,"l":14.55,"c":15.64,"v":15400},{"d":"2009-09-14","o":15.67,"h":16.86,"l":15.51,"c":16.77,"v":16600},{"d":"2009-09-15","o":15.42,"h":17.24,"l":15.42,"c":16.29,"v":40500},{"d":"2009-09-16","o":16.29,"h":17.04,"l":16.07,"c":16.19,"v":42300},{"d":"2009-09-17","o":16.12,"h":16.98,"l":16.12,"c":16.44,"v":25200},{"d":"2009-09-18","o":16.47,"h":16.75,"l":16.17,"c":16.69,"v":46300},{"d":"2009-09-21","o":16.56,"h":16.95,"l":16.51,"c":16.71,"v":29400},{"d":"2009-09-22","o":16.88,"h":16.88,"l":16.04,"c":16.17,"v":23700},{"d":"2009-09-23","o":16.2,"h":16.4,"l":15.65,"c":16.32,"v":35600},{"d":"2009-09-24","o":16.43,"h":16.79,"l":16.17,"c":16.17,"v":30000},{"d":"2009-09-25","o":16.17,"h":16.17,"l":15.9,"c":16.1,"v":12200},{"d":"2009-09-28","o":16.2,"h":16.34,"l":16.09,"c":16.2,"v":17300},{"d":"2009-09-29","o":15.45,"h":16.8,"l":15.45,"c":16.6,"v":19400},{"d":"2009-09-30","o":16.57,"h":16.6,"l":15.65,"c":15.8,"v":38900},{"d":"2009-10-01","o":15.68,"h":16.14,"l":15.5,"c":15.63,"v":15500},{"d":"2009-10-02","o":15.47,"h":15.96,"l":15.47,"c":15.51,"v":25700},{"d":"2009-10-05","o":15.67,"h":15.74,"l":15.47,"c":15.51,"v":6900},{"d":"2009-10-06","o":15.66,"h":16.06,"l":15.6,"c":15.91,"v":8000},{"d":"2009-10-07","o":15.82,"h":16.11,"l":15.82,"c":15.94,"v":9700},{"d":"2009-10-08","o":16.03,"h":16.03,"l":15.51,"c":15.51,"v":9400},{"d":"2009-10-09","o":15.49,"h":15.72,"l":15.49,"c":15.68,"v":9700},{"d":"2009-10-12","o":16.04,"h":16.19,"l":15.95,"c":16.05,"v":8200},{"d":"2009-10-13","o":15.99,"h":15.99,"l":15.52,"c":15.63,"v":7400},{"d":"2009-10-14","o":15.64,"h":16.5,"l":15.64,"c":16.31,"v":12600},{"d":"2009-10-15","o":16.17,"h":16.25,"l":15.75,"c":15.78,"v":46100},{"d":"2009-10-16","o":15.69,"h":16.07,"l":15.69,"c":15.95,"v":10600},{"d":"2009-10-19","o":16.35,"h":16.35,"l":15.75,"c":15.86,"v":21800},{"d":"2009-10-20","o":15.84,"h":16,"l":15.5,"c":15.77,"v":23900},{"d":"2009-10-21","o":15.77,"h":16.38,"l":15.66,"c":15.9,"v":19000},{"d":"2009-10-22","o":15.92,"h":16.22,"l":15.24,"c":16.09,"v":8000},{"d":"2009-10-23","o":16.15,"h":16.19,"l":15.39,"c":15.39,"v":20800},{"d":"2009-10-26","o":15.45,"h":15.5,"l":15,"c":15.18,"v":21400},{"d":"2009-10-27","o":15.18,"h":15.35,"l":14.97,"c":14.98,"v":10000},{"d":"2009-10-28","o":15.14,"h":15.61,"l":13.43,"c":14.56,"v":29400},{"d":"2009-10-29","o":14.68,"h":14.73,"l":14.36,"c":14.45,"v":15400},{"d":"2009-10-30","o":14.37,"h":14.5,"l":13.5,"c":13.7,"v":20300},{"d":"2009-11-02","o":13.76,"h":14.04,"l":13.04,"c":13.27,"v":23200},{"d":"2009-11-03","o":13.18,"h":13.64,"l":13.18,"c":13.55,"v":14300},{"d":"2009-11-04","o":13.55,"h":14.4,"l":13.3,"c":13.31,"v":18000},{"d":"2009-11-05","o":13.5,"h":15.35,"l":13.5,"c":15.08,"v":41900},{"d":"2009-11-06","o":14.97,"h":15.3,"l":13.32,"c":15.02,"v":25300},{"d":"2009-11-09","o":15.34,"h":15.68,"l":15.06,"c":15.48,"v":24800},{"d":"2009-11-10","o":15.52,"h":15.52,"l":15.16,"c":15.5,"v":18800},{"d":"2009-11-11","o":15.5,"h":15.5,"l":15.28,"c":15.46,"v":17100},{"d":"2009-11-12","o":14.62,"h":15.42,"l":14.62,"c":15.11,"v":35200},{"d":"2009-11-13","o":15.5,"h":15.5,"l":15.11,"c":15.32,"v":25300},{"d":"2009-11-16","o":15.57,"h":15.57,"l":15,"c":15.42,"v":38600},{"d":"2009-11-17","o":15.38,"h":15.62,"l":15.24,"c":15.58,"v":45800},{"d":"2009-11-18","o":15.62,"h":16.14,"l":15.33,"c":15.8,"v":348800},{"d":"2009-11-19","o":16.5,"h":16.53,"l":15.45,"c":15.6,"v":31700},{"d":"2009-11-20","o":15.48,"h":15.71,"l":15.3,"c":15.53,"v":24600},{"d":"2009-11-23","o":15.95,"h":16.06,"l":15.53,"c":15.67,"v":22500},{"d":"2009-11-24","o":15.93,"h":15.93,"l":15.2,"c":15.69,"v":18500},{"d":"2009-11-25","o":15.65,"h":15.8,"l":15.17,"c":15.49,"v":11900},{"d":"2009-11-27","o":14.91,"h":15.01,"l":14.74,"c":14.75,"v":11900},{"d":"2009-11-30","o":14.75,"h":14.94,"l":14.23,"c":14.87,"v":32800},{"d":"2009-12-01","o":14.87,"h":15,"l":14.5,"c":14.52,"v":96500},{"d":"2009-12-02","o":14.57,"h":14.77,"l":14.31,"c":14.77,"v":23100},{"d":"2009-12-03","o":14.78,"h":15,"l":14.6,"c":14.88,"v":21500},{"d":"2009-12-04","o":15,"h":15.5,"l":14.62,"c":15.15,"v":33800},{"d":"2009-12-07","o":15.15,"h":15.15,"l":14.57,"c":15.04,"v":32100},{"d":"2009-12-08","o":14.9,"h":15.04,"l":14.67,"c":14.67,"v":9100},{"d":"2009-12-09","o":14.64,"h":15.11,"l":14.58,"c":15.02,"v":9500},{"d":"2009-12-10","o":15.25,"h":15.87,"l":14.88,"c":15.09,"v":36600},{"d":"2009-12-11","o":15.16,"h":15.57,"l":15.08,"c":15.44,"v":18700},{"d":"2009-12-14","o":15.6,"h":16.19,"l":15.41,"c":16,"v":37500},{"d":"2009-12-15","o":16,"h":16.23,"l":15.55,"c":15.91,"v":47400},{"d":"2009-12-16","o":16.05,"h":16.12,"l":15.53,"c":15.85,"v":66200},{"d":"2009-12-17","o":15.78,"h":16,"l":15.43,"c":15.93,"v":20800},{"d":"2009-12-18","o":16.03,"h":16.27,"l":15.43,"c":15.59,"v":108600},{"d":"2009-12-21","o":16.08,"h":16.3,"l":15.66,"c":16.12,"v":36200},{"d":"2009-12-22","o":16.2,"h":16.2,"l":15.68,"c":15.7,"v":53300},{"d":"2009-12-23","o":15.7,"h":16.24,"l":15.55,"c":15.93,"v":34100},{"d":"2009-12-24","o":16.01,"h":16.1,"l":15.9,"c":16,"v":47000},{"d":"2009-12-28","o":15.87,"h":16.16,"l":15.87,"c":16.08,"v":282000},{"d":"2009-12-29","o":16.1,"h":16.58,"l":15.99,"c":16.58,"v":49400},{"d":"2009-12-30","o":16.57,"h":17.14,"l":16.49,"c":17.14,"v":23800},{"d":"2009-12-31","o":15.91,"h":17.33,"l":15.84,"c":17.15,"v":26100},{"d":"2010-01-04","o":17.35,"h":18.12,"l":17.3,"c":17.91,"v":45000},{"d":"2010-01-05","o":17.83,"h":17.83,"l":17.42,"c":17.49,"v":24600},{"d":"2010-01-06","o":16.69,"h":17.56,"l":16.69,"c":17.02,"v":27300},{"d":"2010-01-07","o":17.02,"h":17.65,"l":16.55,"c":17.11,"v":24700},{"d":"2010-01-08","o":17.09,"h":17.38,"l":16.97,"c":17.07,"v":28600},{"d":"2010-01-11","o":17.24,"h":17.57,"l":17.05,"c":17.44,"v":26400},{"d":"2010-01-12","o":17.33,"h":17.82,"l":17.25,"c":17.3,"v":17100},{"d":"2010-01-13","o":17.41,"h":17.56,"l":17.13,"c":17.49,"v":26200},{"d":"2010-01-14","o":17.47,"h":17.74,"l":17.3,"c":17.65,"v":32100},{"d":"2010-01-15","o":17.74,"h":17.92,"l":17.4,"c":17.75,"v":28600},{"d":"2010-01-19","o":17.75,"h":17.94,"l":17.59,"c":17.9,"v":54500},{"d":"2010-01-20","o":17.88,"h":17.9,"l":17.51,"c":17.74,"v":22400},{"d":"2010-01-21","o":17.73,"h":18.18,"l":17.69,"c":17.95,"v":28000},{"d":"2010-01-22","o":17.95,"h":18.38,"l":17.82,"c":18.01,"v":29800},{"d":"2010-01-25","o":18.22,"h":18.35,"l":17.57,"c":18,"v":32600},{"d":"2010-01-26","o":17.88,"h":18.23,"l":17.79,"c":17.94,"v":17600},{"d":"2010-01-27","o":17.57,"h":18.54,"l":17.42,"c":18.44,"v":21200},{"d":"2010-01-28","o":18.44,"h":18.44,"l":17.77,"c":17.91,"v":19600},{"d":"2010-01-29","o":18.01,"h":18.19,"l":17.88,"c":17.95,"v":27900},{"d":"2010-02-01","o":18.1,"h":18.26,"l":18,"c":18.01,"v":15300},{"d":"2010-02-02","o":18,"h":18.14,"l":17.96,"c":17.99,"v":30400},{"d":"2010-02-03","o":17.97,"h":18.72,"l":17.92,"c":18.01,"v":52400},{"d":"2010-02-04","o":17.93,"h":18.26,"l":17.71,"c":17.79,"v":36600},{"d":"2010-02-05","o":17.8,"h":18.28,"l":17.58,"c":17.96,"v":54200},{"d":"2010-02-08","o":17.98,"h":18.19,"l":17.44,"c":17.52,"v":74500},{"d":"2010-02-09","o":17.66,"h":17.9,"l":17.61,"c":17.75,"v":28200},{"d":"2010-02-10","o":17.71,"h":17.95,"l":17.49,"c":17.88,"v":20900},{"d":"2010-02-11","o":17.76,"h":18,"l":17.59,"c":17.9,"v":50900},{"d":"2010-02-12","o":17.75,"h":18.91,"l":17.66,"c":18.57,"v":178500},{"d":"2010-02-16","o":18.67,"h":18.71,"l":18.22,"c":18.5,"v":16900},{"d":"2010-02-17","o":17.79,"h":18.64,"l":17.79,"c":18.27,"v":17400},{"d":"2010-02-18","o":18.31,"h":18.4,"l":18.15,"c":18.4,"v":16700},{"d":"2010-02-19","o":18.39,"h":18.4,"l":17.93,"c":18.26,"v":72600},{"d":"2010-02-22","o":18.27,"h":18.27,"l":17.97,"c":18.05,"v":58100},{"d":"2010-02-23","o":18.07,"h":18.17,"l":17.86,"c":18.06,"v":33300},{"d":"2010-02-24","o":18.08,"h":18.12,"l":17.94,"c":18.05,"v":19400},{"d":"2010-02-25","o":17.82,"h":18.16,"l":17.63,"c":18.02,"v":37400},{"d":"2010-02-26","o":18.02,"h":18.14,"l":17.78,"c":17.81,"v":26000},{"d":"2010-03-01","o":17.88,"h":18.27,"l":17.88,"c":18.19,"v":29600},{"d":"2010-03-02","o":18.18,"h":18.34,"l":17.9,"c":18.04,"v":40200},{"d":"2010-03-03","o":18.15,"h":18.25,"l":17.87,"c":18.01,"v":81900},{"d":"2010-03-04","o":18.01,"h":18.04,"l":17.85,"c":17.98,"v":19900},{"d":"2010-03-05","o":18.02,"h":18.02,"l":17.81,"c":17.91,"v":42400},{"d":"2010-03-08","o":17.95,"h":18.23,"l":17.9,"c":18.1,"v":63600},{"d":"2010-03-09","o":18.18,"h":18.22,"l":17.93,"c":17.99,"v":110800},{"d":"2010-03-10","o":18.05,"h":18.12,"l":17.84,"c":18,"v":121000},{"d":"2010-03-11","o":17.89,"h":18,"l":17.71,"c":17.99,"v":26900},{"d":"2010-03-12","o":18.13,"h":18.14,"l":17.3,"c":17.7,"v":85400},{"d":"2010-03-15","o":17.3,"h":17.87,"l":17.18,"c":17.54,"v":183000},{"d":"2010-03-16","o":17.64,"h":17.93,"l":17.5,"c":17.89,"v":253200},{"d":"2010-03-17","o":17.88,"h":18.61,"l":17.88,"c":18.34,"v":81200},{"d":"2010-03-18","o":18.28,"h":19.15,"l":18.28,"c":19.05,"v":28000},{"d":"2010-03-19","o":18.6,"h":19.19,"l":18.13,"c":18.6,"v":55200},{"d":"2010-03-22","o":18.47,"h":19.11,"l":18.09,"c":18.8,"v":54800},{"d":"2010-03-23","o":18.77,"h":19.57,"l":18.77,"c":19.5,"v":70900},{"d":"2010-03-24","o":19.5,"h":19.85,"l":19.4,"c":19.84,"v":62600},{"d":"2010-03-25","o":19.94,"h":20.36,"l":19.79,"c":19.8,"v":43300},{"d":"2010-03-26","o":19.83,"h":20.05,"l":19.73,"c":19.99,"v":32200},{"d":"2010-03-29","o":20.19,"h":20.31,"l":20.05,"c":20.11,"v":46100},{"d":"2010-03-30","o":20.11,"h":20.3,"l":19.99,"c":20.04,"v":34700},{"d":"2010-03-31","o":19.99,"h":20.02,"l":19.76,"c":19.99,"v":52800},{"d":"2010-04-01","o":20.02,"h":20.3,"l":19.89,"c":20,"v":21700},{"d":"2010-04-05","o":19.96,"h":20.41,"l":19.68,"c":20.23,"v":72900},{"d":"2010-04-06","o":20.25,"h":20.39,"l":19.58,"c":20.23,"v":52300},{"d":"2010-04-07","o":20.25,"h":20.6,"l":20.23,"c":20.47,"v":72000},{"d":"2010-04-08","o":20.4,"h":20.54,"l":20.08,"c":20.5,"v":18200},{"d":"2010-04-09","o":20.53,"h":20.55,"l":20.17,"c":20.37,"v":18600},{"d":"2010-04-12","o":20.4,"h":20.7,"l":20.32,"c":20.7,"v":85800},{"d":"2010-04-13","o":20.75,"h":21.86,"l":20.73,"c":21.56,"v":87400},{"d":"2010-04-14","o":21.6,"h":21.64,"l":21.46,"c":21.56,"v":32100},{"d":"2010-04-15","o":21.56,"h":21.75,"l":21.45,"c":21.55,"v":53600},{"d":"2010-04-16","o":21.46,"h":21.77,"l":21.37,"c":21.44,"v":37700},{"d":"2010-04-19","o":21.49,"h":22.38,"l":21.3,"c":22.17,"v":121600},{"d":"2010-04-20","o":22.39,"h":22.85,"l":22.33,"c":22.56,"v":67200},{"d":"2010-04-21","o":22.69,"h":23.45,"l":22.49,"c":23.26,"v":68200},{"d":"2010-04-22","o":23.14,"h":24.32,"l":23.12,"c":23.86,"v":75800},{"d":"2010-04-23","o":23.9,"h":23.9,"l":23.59,"c":23.73,"v":40000},{"d":"2010-04-26","o":23.8,"h":23.84,"l":23.36,"c":23.39,"v":39500},{"d":"2010-04-27","o":23.25,"h":23.73,"l":23.25,"c":23.28,"v":46700},{"d":"2010-04-28","o":23.29,"h":23.84,"l":23.29,"c":23.77,"v":47600},{"d":"2010-04-29","o":23.9,"h":24.45,"l":23.77,"c":24.37,"v":68100},{"d":"2010-04-30","o":24.49,"h":24.64,"l":23.54,"c":23.56,"v":58800},{"d":"2010-05-03","o":23.73,"h":24.61,"l":23.62,"c":24.59,"v":47800},{"d":"2010-05-04","o":24.4,"h":24.4,"l":23,"c":23.18,"v":45600},{"d":"2010-05-05","o":23,"h":23.39,"l":22.23,"c":22.29,"v":68000},{"d":"2010-05-06","o":22.54,"h":25.3,"l":22.54,"c":23.51,"v":126900},{"d":"2010-05-07","o":23.56,"h":23.7,"l":22.17,"c":22.38,"v":87400},{"d":"2010-05-10","o":22.99,"h":25.33,"l":22.99,"c":25.32,"v":121900},{"d":"2010-05-11","o":25.13,"h":25.59,"l":24.03,"c":24.69,"v":89500},{"d":"2010-05-12","o":24.72,"h":26.5,"l":24.72,"c":25.89,"v":138400},{"d":"2010-05-13","o":26.05,"h":27.05,"l":25.92,"c":26.36,"v":125200},{"d":"2010-05-14","o":26.29,"h":26.29,"l":24.29,"c":24.6,"v":86500},{"d":"2010-05-17","o":24.6,"h":25.32,"l":24,"c":24.39,"v":84800},{"d":"2010-05-18","o":24.74,"h":25.88,"l":24.74,"c":25.31,"v":118300},{"d":"2010-05-19","o":25.16,"h":25.82,"l":24.87,"c":25.77,"v":119500},{"d":"2010-05-20","o":25.41,"h":25.49,"l":23.01,"c":23.03,"v":81200},{"d":"2010-05-21","o":22.75,"h":23.86,"l":22.01,"c":23.65,"v":90600},{"d":"2010-05-24","o":23.75,"h":24.04,"l":22.42,"c":22.49,"v":46600},{"d":"2010-05-25","o":21.95,"h":22.09,"l":20.88,"c":21.91,"v":72700},{"d":"2010-05-26","o":22.19,"h":22.45,"l":21.69,"c":21.99,"v":148700},{"d":"2010-05-27","o":22.53,"h":24.49,"l":22.18,"c":24.45,"v":93900},{"d":"2010-05-28","o":24.44,"h":24.79,"l":23.02,"c":23.26,"v":67500},{"d":"2010-06-01","o":23.82,"h":24.3,"l":22.41,"c":22.58,"v":155800},{"d":"2010-06-02","o":22.89,"h":23.44,"l":22.39,"c":23.13,"v":159800},{"d":"2010-06-03","o":23.34,"h":25.09,"l":23.16,"c":25.09,"v":137200},{"d":"2010-06-04","o":24.41,"h":24.86,"l":23.1,"c":23.2,"v":113400},{"d":"2010-06-07","o":23.47,"h":23.5,"l":21.25,"c":21.26,"v":82800},{"d":"2010-06-08","o":21.19,"h":21.31,"l":20,"c":21.17,"v":117900},{"d":"2010-06-09","o":21.32,"h":21.99,"l":20.69,"c":21.31,"v":128400},{"d":"2010-06-10","o":21.48,"h":22.55,"l":21.35,"c":22.54,"v":81800},{"d":"2010-06-11","o":22.38,"h":23.08,"l":21.91,"c":22.41,"v":56900},{"d":"2010-06-14","o":22.71,"h":23,"l":22.08,"c":22.21,"v":81000},{"d":"2010-06-15","o":22.37,"h":23.27,"l":22.12,"c":23.18,"v":78800},{"d":"2010-06-16","o":23.23,"h":23.62,"l":22.6,"c":23.27,"v":80400},{"d":"2010-06-17","o":23.27,"h":23.66,"l":22.71,"c":23.61,"v":67800},{"d":"2010-06-18","o":23.67,"h":23.75,"l":23.13,"c":23.27,"v":91400},{"d":"2010-06-21","o":23.47,"h":23.79,"l":23.14,"c":23.36,"v":66000},{"d":"2010-06-22","o":23.45,"h":23.66,"l":22.72,"c":22.76,"v":59300},{"d":"2010-06-23","o":22.76,"h":23.11,"l":22.62,"c":22.65,"v":65700},{"d":"2010-06-24","o":22.45,"h":22.96,"l":21.51,"c":21.53,"v":78900},{"d":"2010-06-25","o":22,"h":22.72,"l":21.4,"c":22.55,"v":223700},{"d":"2010-06-28","o":22.55,"h":23.49,"l":22.29,"c":23.19,"v":142600},{"d":"2010-06-29","o":22.67,"h":23.19,"l":22.03,"c":22.18,"v":144400},{"d":"2010-06-30","o":22.25,"h":22.79,"l":21.65,"c":21.7,"v":87300},{"d":"2010-07-01","o":21.7,"h":21.7,"l":20.43,"c":20.88,"v":107900},{"d":"2010-07-02","o":20.88,"h":21.34,"l":20.39,"c":20.97,"v":70600},{"d":"2010-07-06","o":21.11,"h":21.8,"l":20.39,"c":20.62,"v":127800},{"d":"2010-07-07","o":20.62,"h":21.82,"l":20.21,"c":21.78,"v":101000},{"d":"2010-07-08","o":21.91,"h":22.77,"l":21.91,"c":22.73,"v":86900},{"d":"2010-07-09","o":22.81,"h":22.81,"l":22.13,"c":22.61,"v":52600},{"d":"2010-07-12","o":22.63,"h":22.8,"l":21.8,"c":22.3,"v":64700},{"d":"2010-07-13","o":22.5,"h":23.7,"l":22.42,"c":23.61,"v":78400},{"d":"2010-07-14","o":23.67,"h":23.69,"l":23.24,"c":23.53,"v":57100},{"d":"2010-07-15","o":23.65,"h":23.65,"l":22.37,"c":22.9,"v":59700},{"d":"2010-07-16","o":22.73,"h":22.82,"l":21.45,"c":21.48,"v":72600},{"d":"2010-07-19","o":21.48,"h":21.77,"l":20.92,"c":21.24,"v":94200},{"d":"2010-07-20","o":20.88,"h":21.61,"l":20.68,"c":21.39,"v":120300},{"d":"2010-07-21","o":21.45,"h":22.03,"l":21.06,"c":21.3,"v":62300},{"d":"2010-07-22","o":21.72,"h":22.64,"l":21.35,"c":22.56,"v":79800},{"d":"2010-07-23","o":22.52,"h":23.82,"l":22.11,"c":23.73,"v":85300},{"d":"2010-07-26","o":24.22,"h":25.42,"l":24.13,"c":25.04,"v":129900},{"d":"2010-07-27","o":25.04,"h":25.16,"l":24.6,"c":24.73,"v":69800},{"d":"2010-07-28","o":24.53,"h":24.64,"l":23.83,"c":23.95,"v":56100},{"d":"2010-07-29","o":24.16,"h":24.41,"l":23.61,"c":24.15,"v":65500},{"d":"2010-07-30","o":23.86,"h":24.03,"l":23.39,"c":23.43,"v":61600},{"d":"2010-08-02","o":24.16,"h":24.37,"l":23.71,"c":23.8,"v":45900},{"d":"2010-08-03","o":23.94,"h":24.68,"l":23.36,"c":24.06,"v":72000},{"d":"2010-08-04","o":24.2,"h":24.73,"l":24.2,"c":24.57,"v":39900},{"d":"2010-08-05","o":24.01,"h":24.99,"l":23.98,"c":24.5,"v":79200},{"d":"2010-08-06","o":24.13,"h":24.57,"l":23.79,"c":24.27,"v":80900},{"d":"2010-08-09","o":23.88,"h":24.1,"l":22.51,"c":22.8,"v":160000},{"d":"2010-08-10","o":22.55,"h":22.87,"l":21.96,"c":22.36,"v":116100},{"d":"2010-08-11","o":21.83,"h":21.91,"l":20.66,"c":20.71,"v":72300},{"d":"2010-08-12","o":20.21,"h":21.23,"l":20.21,"c":20.66,"v":77100},{"d":"2010-08-13","o":20.65,"h":20.76,"l":19.78,"c":20.21,"v":63000},{"d":"2010-08-16","o":19.94,"h":20.59,"l":19.77,"c":20.38,"v":106100},{"d":"2010-08-17","o":20.58,"h":21.54,"l":20.5,"c":21.32,"v":72200},{"d":"2010-08-18","o":21.35,"h":21.67,"l":20.87,"c":21.41,"v":101300},{"d":"2010-08-19","o":21.4,"h":21.4,"l":20.06,"c":20.2,"v":84000},{"d":"2010-08-20","o":20.06,"h":20.45,"l":19.8,"c":20.16,"v":64200},{"d":"2010-08-23","o":20.2,"h":20.47,"l":19.53,"c":19.55,"v":59800},{"d":"2010-08-24","o":19.49,"h":19.49,"l":18.68,"c":19.13,"v":48000},{"d":"2010-08-25","o":19.02,"h":19.91,"l":18.69,"c":19.79,"v":47500},{"d":"2010-08-26","o":19.83,"h":20.45,"l":19.66,"c":19.79,"v":46700},{"d":"2010-08-27","o":20.01,"h":20.63,"l":19.69,"c":20.62,"v":47300},{"d":"2010-08-30","o":20.55,"h":21.09,"l":19.16,"c":19.2,"v":85300},{"d":"2010-08-31","o":19.2,"h":19.73,"l":19.12,"c":19.5,"v":34600},{"d":"2010-09-01","o":19.76,"h":20.9,"l":19.75,"c":20.85,"v":44700},{"d":"2010-09-02","o":20.79,"h":21.32,"l":20.41,"c":21.18,"v":37600},{"d":"2010-09-03","o":21.4,"h":21.97,"l":21.32,"c":21.84,"v":57300},{"d":"2010-09-07","o":21.8,"h":21.85,"l":20.61,"c":20.72,"v":42500},{"d":"2010-09-08","o":20.82,"h":21.32,"l":20.53,"c":20.74,"v":51100},{"d":"2010-09-09","o":21.12,"h":21.12,"l":20.34,"c":20.58,"v":19600},{"d":"2010-09-10","o":20.58,"h":21.18,"l":20.37,"c":20.85,"v":26500},{"d":"2010-09-13","o":21.07,"h":22.32,"l":20.69,"c":21.77,"v":88400},{"d":"2010-09-14","o":21.76,"h":22.1,"l":21.24,"c":21.79,"v":62700},{"d":"2010-09-15","o":21.7,"h":22.2,"l":21.48,"c":21.99,"v":35600},{"d":"2010-09-16","o":21.96,"h":22.01,"l":21.16,"c":21.29,"v":24100},{"d":"2010-09-17","o":21.53,"h":21.53,"l":20.76,"c":21.29,"v":36500},{"d":"2010-09-20","o":21.29,"h":22.65,"l":21,"c":22.46,"v":45200},{"d":"2010-09-21","o":22.46,"h":22.52,"l":22.01,"c":22.04,"v":19300},{"d":"2010-09-22","o":22,"h":22.41,"l":21.92,"c":22.03,"v":42400},{"d":"2010-09-23","o":21.77,"h":22.16,"l":21,"c":21.22,"v":30200},{"d":"2010-09-24","o":21.62,"h":22.95,"l":21.5,"c":22.84,"v":47300},{"d":"2010-09-27","o":22.92,"h":22.92,"l":21.79,"c":22,"v":31800},{"d":"2010-09-28","o":22.13,"h":22.83,"l":21.43,"c":22.76,"v":40600},{"d":"2010-09-29","o":22.61,"h":23.05,"l":22.51,"c":22.82,"v":16200},{"d":"2010-09-30","o":23.03,"h":23.17,"l":21.85,"c":22.33,"v":46600},{"d":"2010-10-01","o":22.61,"h":22.81,"l":22.11,"c":22.68,"v":15100},{"d":"2010-10-04","o":22.57,"h":22.63,"l":21.55,"c":21.67,"v":25600},{"d":"2010-10-05","o":21.97,"h":23.17,"l":21.68,"c":23.09,"v":20900},{"d":"2010-10-06","o":23.15,"h":23.24,"l":22.8,"c":23.07,"v":19600},{"d":"2010-10-07","o":23.24,"h":23.24,"l":22.55,"c":23.1,"v":15000},{"d":"2010-10-08","o":23.21,"h":24.12,"l":23.02,"c":24,"v":21900},{"d":"2010-10-11","o":24.04,"h":24.68,"l":23.92,"c":24.34,"v":15600},{"d":"2010-10-12","o":24.25,"h":24.25,"l":23.62,"c":24.03,"v":11500},{"d":"2010-10-13","o":24.13,"h":24.99,"l":24.06,"c":24.91,"v":28400},{"d":"2010-10-14","o":24.94,"h":24.99,"l":24.63,"c":24.91,"v":20300},{"d":"2010-10-15","o":25.25,"h":25.25,"l":24.62,"c":24.83,"v":51500},{"d":"2010-10-18","o":25.04,"h":25.08,"l":24.81,"c":24.9,"v":26000},{"d":"2010-10-19","o":24.47,"h":24.91,"l":24.03,"c":24.34,"v":28500},{"d":"2010-10-20","o":24.56,"h":24.75,"l":23.76,"c":24.09,"v":39500},{"d":"2010-10-21","o":24.32,"h":24.52,"l":22.55,"c":23.27,"v":27700},{"d":"2010-10-22","o":23.1,"h":23.45,"l":22.66,"c":23.32,"v":16600},{"d":"2010-10-25","o":23.63,"h":24.12,"l":23.17,"c":24.03,"v":21100},{"d":"2010-10-26","o":23.95,"h":24.81,"l":23.76,"c":24.26,"v":53300},{"d":"2010-10-27","o":24.11,"h":24.22,"l":23.57,"c":23.92,"v":33300},{"d":"2010-10-28","o":24.25,"h":24.65,"l":23.51,"c":24.11,"v":62600},{"d":"2010-10-29","o":24.03,"h":24.26,"l":23.63,"c":24,"v":27400},{"d":"2010-11-01","o":24.04,"h":24.26,"l":23.83,"c":24.15,"v":36900},{"d":"2010-11-02","o":24.23,"h":24.85,"l":23.55,"c":24.72,"v":28600},{"d":"2010-11-03","o":24.82,"h":24.94,"l":24.43,"c":24.61,"v":21800},{"d":"2010-11-04","o":25.25,"h":25.99,"l":24.76,"c":25.93,"v":61600},{"d":"2010-11-05","o":26,"h":26,"l":24.52,"c":25.11,"v":35100},{"d":"2010-11-08","o":25.12,"h":25.17,"l":24.67,"c":25.04,"v":29400},{"d":"2010-11-09","o":25.13,"h":25.82,"l":24.11,"c":24.29,"v":39200},{"d":"2010-11-10","o":24.38,"h":25.36,"l":23.97,"c":25.16,"v":22900},{"d":"2010-11-11","o":25,"h":25.25,"l":24.67,"c":25.02,"v":15100},{"d":"2010-11-12","o":24.83,"h":25.27,"l":24.65,"c":24.69,"v":13600},{"d":"2010-11-15","o":25.19,"h":25.2,"l":24.42,"c":24.46,"v":12700},{"d":"2010-11-16","o":24.34,"h":24.35,"l":22.88,"c":23.19,"v":24800},{"d":"2010-11-17","o":23.21,"h":23.54,"l":23.17,"c":23.38,"v":9500},{"d":"2010-11-18","o":23.79,"h":24.29,"l":23.66,"c":24.11,"v":22700},{"d":"2010-11-19","o":24.1,"h":25.64,"l":24.07,"c":25.52,"v":28500},{"d":"2010-11-22","o":25.37,"h":25.8,"l":24.98,"c":25.78,"v":31200},{"d":"2010-11-23","o":25.28,"h":25.53,"l":24.82,"c":25.22,"v":18500},{"d":"2010-11-24","o":25.52,"h":25.96,"l":25.34,"c":25.96,"v":21600},{"d":"2010-11-26","o":25.76,"h":26,"l":25.76,"c":25.82,"v":5500},{"d":"2010-11-29","o":25.58,"h":25.73,"l":25.28,"c":25.35,"v":17300},{"d":"2010-11-30","o":25.1,"h":25.86,"l":25.1,"c":25.61,"v":18200},{"d":"2010-12-01","o":26,"h":26.49,"l":25.77,"c":25.84,"v":29800},{"d":"2010-12-02","o":25.79,"h":26.51,"l":25.75,"c":26.43,"v":38600},{"d":"2010-12-03","o":26.18,"h":27.45,"l":26.18,"c":27.31,"v":24700},{"d":"2010-12-06","o":27.3,"h":27.72,"l":27.02,"c":27.12,"v":68800},{"d":"2010-12-07","o":27.25,"h":27.41,"l":26.99,"c":27.19,"v":38400},{"d":"2010-12-08","o":27.3,"h":27.3,"l":26.73,"c":27.23,"v":12400},{"d":"2010-12-09","o":27.27,"h":27.32,"l":26.64,"c":26.88,"v":17500},{"d":"2010-12-10","o":26.82,"h":27,"l":25.96,"c":26.74,"v":38600},{"d":"2010-12-13","o":26.99,"h":26.99,"l":26.71,"c":26.76,"v":14700},{"d":"2010-12-14","o":26.97,"h":27.06,"l":26.57,"c":26.68,"v":27700},{"d":"2010-12-15","o":26.58,"h":27.11,"l":26.58,"c":26.89,"v":24200},{"d":"2010-12-16","o":26.89,"h":27.06,"l":26.47,"c":27.06,"v":35900},{"d":"2010-12-17","o":27.03,"h":27.08,"l":26.72,"c":26.74,"v":40400},{"d":"2010-12-20","o":27,"h":28.09,"l":27,"c":27.31,"v":67000},{"d":"2010-12-21","o":27.54,"h":27.69,"l":27.21,"c":27.22,"v":24200},{"d":"2010-12-22","o":27.34,"h":27.81,"l":27.25,"c":27.66,"v":18400},{"d":"2010-12-23","o":27.76,"h":27.79,"l":27.38,"c":27.77,"v":14900},{"d":"2010-12-27","o":27.76,"h":28.19,"l":27.4,"c":27.75,"v":36000},{"d":"2010-12-28","o":27.75,"h":27.8,"l":27.29,"c":27.63,"v":19000},{"d":"2010-12-29","o":27.63,"h":27.91,"l":27.3,"c":27.32,"v":22300},{"d":"2010-12-30","o":27.39,"h":27.89,"l":27,"c":27.65,"v":38600},{"d":"2010-12-31","o":27.47,"h":27.97,"l":27.47,"c":27.82,"v":14200},{"d":"2011-01-03","o":28.24,"h":28.24,"l":27.86,"c":28.08,"v":29400},{"d":"2011-01-04","o":28.05,"h":28.24,"l":27,"c":27.01,"v":26200},{"d":"2011-01-05","o":26.89,"h":27.08,"l":26.6,"c":26.87,"v":28200},{"d":"2011-01-06","o":26.95,"h":27.24,"l":26.86,"c":27.18,"v":20700},{"d":"2011-01-07","o":27.35,"h":27.72,"l":26.5,"c":27.02,"v":29400},{"d":"2011-01-10","o":26.85,"h":27.47,"l":26.61,"c":27.23,"v":12500},{"d":"2011-01-11","o":27.54,"h":27.99,"l":27.13,"c":27.72,"v":14800},{"d":"2011-01-12","o":28.01,"h":28.09,"l":27.77,"c":27.99,"v":14300},{"d":"2011-01-13","o":28.09,"h":28.21,"l":27.94,"c":28.09,"v":32700},{"d":"2011-01-14","o":28.2,"h":28.2,"l":27.81,"c":28.01,"v":32800},{"d":"2011-01-18","o":27.99,"h":28.02,"l":27.53,"c":27.76,"v":11100},{"d":"2011-01-19","o":27.65,"h":27.82,"l":26.24,"c":26.33,"v":20300},{"d":"2011-01-20","o":26.18,"h":26.3,"l":25.8,"c":26.05,"v":24300},{"d":"2011-01-21","o":26.44,"h":26.75,"l":25.98,"c":26.13,"v":19400},{"d":"2011-01-24","o":26.14,"h":26.64,"l":26.02,"c":26.23,"v":19500},{"d":"2011-01-25","o":26.05,"h":26.57,"l":26.02,"c":26.49,"v":19200},{"d":"2011-01-26","o":26.52,"h":27.36,"l":26.36,"c":27.17,"v":19300},{"d":"2011-01-27","o":27.22,"h":27.22,"l":26.37,"c":26.88,"v":41600},{"d":"2011-01-28","o":26.79,"h":26.79,"l":25.32,"c":25.72,"v":51700},{"d":"2011-01-31","o":25.95,"h":26.56,"l":25.65,"c":25.95,"v":35900},{"d":"2011-02-01","o":26.37,"h":27.45,"l":26.01,"c":27.17,"v":27600},{"d":"2011-02-02","o":27.02,"h":27.23,"l":26.95,"c":27.06,"v":7700},{"d":"2011-02-03","o":27,"h":27.1,"l":26.75,"c":27.05,"v":15700},{"d":"2011-02-04","o":27.09,"h":27.32,"l":26.92,"c":27.19,"v":20500},{"d":"2011-02-07","o":27.3,"h":28.09,"l":27.1,"c":27.82,"v":20900},{"d":"2011-02-08","o":27.77,"h":27.99,"l":27.51,"c":27.93,"v":20200},{"d":"2011-02-09","o":27.72,"h":27.92,"l":27.33,"c":27.38,"v":9000},{"d":"2011-02-10","o":27.26,"h":27.71,"l":26.95,"c":27.31,"v":12200},{"d":"2011-02-11","o":27.29,"h":27.7,"l":27.28,"c":27.6,"v":8700},{"d":"2011-02-14","o":27.66,"h":28.05,"l":27.5,"c":27.97,"v":13200},{"d":"2011-02-15","o":27.87,"h":27.93,"l":27.24,"c":27.45,"v":10300},{"d":"2011-02-16","o":27.7,"h":27.99,"l":27.48,"c":27.94,"v":10300},{"d":"2011-02-17","o":27.88,"h":27.95,"l":27.6,"c":27.95,"v":6700},{"d":"2011-02-18","o":28,"h":28.05,"l":27.8,"c":27.96,"v":23500},{"d":"2011-02-22","o":27.73,"h":28.08,"l":26.77,"c":26.88,"v":29600},{"d":"2011-02-23","o":26.82,"h":27.22,"l":26,"c":26.16,"v":51900},{"d":"2011-02-24","o":26.16,"h":27.16,"l":26.1,"c":27,"v":22800},{"d":"2011-02-25","o":27.31,"h":28.04,"l":27.03,"c":28.03,"v":31800},{"d":"2011-02-28","o":28.23,"h":29.27,"l":27.87,"c":29.14,"v":58800},{"d":"2011-03-01","o":29.25,"h":29.25,"l":27.42,"c":27.56,"v":30600},{"d":"2011-03-02","o":27.5,"h":27.66,"l":27.01,"c":27.17,"v":14700},{"d":"2011-03-03","o":27.52,"h":28.08,"l":27.29,"c":27.96,"v":27800},{"d":"2011-03-04","o":28.09,"h":28.09,"l":27.18,"c":27.79,"v":38900},{"d":"2011-03-07","o":28.07,"h":28.34,"l":27.1,"c":27.69,"v":35100},{"d":"2011-03-08","o":27.71,"h":28.41,"l":27.68,"c":28.35,"v":17700},{"d":"2011-03-09","o":28.43,"h":29,"l":28.04,"c":28.65,"v":14800},{"d":"2011-03-10","o":28.25,"h":28.4,"l":26.36,"c":26.37,"v":47700},{"d":"2011-03-11","o":26.25,"h":27.19,"l":25.87,"c":27.01,"v":49600},{"d":"2011-03-14","o":26.44,"h":26.96,"l":26.15,"c":26.85,"v":35900},{"d":"2011-03-15","o":25.86,"h":26.95,"l":25.86,"c":26.56,"v":29700},{"d":"2011-03-16","o":26.55,"h":26.83,"l":25.87,"c":26.02,"v":57600},{"d":"2011-03-17","o":26.56,"h":26.84,"l":26.41,"c":26.53,"v":11700},{"d":"2011-03-18","o":26.74,"h":27.39,"l":26.74,"c":27.3,"v":55300},{"d":"2011-03-21","o":27.74,"h":27.93,"l":27.15,"c":27.28,"v":20000},{"d":"2011-03-22","o":27.37,"h":27.7,"l":27.03,"c":27.55,"v":30700},{"d":"2011-03-23","o":27.53,"h":27.6,"l":27.2,"c":27.34,"v":12400},{"d":"2011-03-24","o":27.55,"h":27.55,"l":26.91,"c":26.93,"v":22100},{"d":"2011-03-25","o":27.15,"h":28,"l":27.03,"c":27.28,"v":31300},{"d":"2011-03-28","o":27.51,"h":28.08,"l":27.38,"c":27.73,"v":59200},{"d":"2011-03-29","o":27.99,"h":28,"l":27.07,"c":27.54,"v":28300},{"d":"2011-03-30","o":27.8,"h":27.8,"l":27.26,"c":27.49,"v":21900},{"d":"2011-03-31","o":27.3,"h":27.64,"l":27.3,"c":27.45,"v":30600},{"d":"2011-04-01","o":27.81,"h":28.36,"l":27.73,"c":27.99,"v":23400},{"d":"2011-04-04","o":28.25,"h":28.57,"l":28.21,"c":28.28,"v":19500},{"d":"2011-04-05","o":28.2,"h":28.86,"l":28.07,"c":28.16,"v":12500},{"d":"2011-04-06","o":28.24,"h":28.72,"l":27.92,"c":28.09,"v":83200},{"d":"2011-04-07","o":28.19,"h":28.3,"l":27.58,"c":28.15,"v":80300},{"d":"2011-04-08","o":28.42,"h":28.87,"l":28.1,"c":28.32,"v":17900},{"d":"2011-04-11","o":28.45,"h":28.45,"l":27.75,"c":28.09,"v":71300},{"d":"2011-04-12","o":27.66,"h":27.98,"l":26.21,"c":26.33,"v":64900},{"d":"2011-04-13","o":26.5,"h":26.55,"l":26.01,"c":26.3,"v":56500},{"d":"2011-04-14","o":26.06,"h":26.93,"l":26.06,"c":26.81,"v":36300},{"d":"2011-04-15","o":26.8,"h":27.68,"l":26.8,"c":27.46,"v":27000},{"d":"2011-04-18","o":27.08,"h":27.45,"l":26.59,"c":27.01,"v":30400},{"d":"2011-04-19","o":27.18,"h":27.44,"l":26.86,"c":27.09,"v":16900},{"d":"2011-04-20","o":27.81,"h":27.9,"l":27.15,"c":27.37,"v":15400},{"d":"2011-04-21","o":27.69,"h":27.98,"l":27.59,"c":27.97,"v":13200},{"d":"2011-04-25","o":27.98,"h":28.1,"l":27.04,"c":27.38,"v":14300},{"d":"2011-04-26","o":27.56,"h":28.26,"l":27.43,"c":28.2,"v":19500},{"d":"2011-04-27","o":28.2,"h":28.2,"l":27.9,"c":28.1,"v":8500},{"d":"2011-04-28","o":28.14,"h":28.39,"l":27.96,"c":28.37,"v":10300},{"d":"2011-04-29","o":28.28,"h":28.71,"l":28.11,"c":28.61,"v":31000},{"d":"2011-05-02","o":28.74,"h":28.74,"l":28.05,"c":28.2,"v":17000},{"d":"2011-05-03","o":28.21,"h":28.24,"l":28.13,"c":28.2,"v":19000},{"d":"2011-05-04","o":28.23,"h":28.35,"l":27.48,"c":27.48,"v":21000},{"d":"2011-05-05","o":27.39,"h":28.05,"l":26.86,"c":27,"v":14000},{"d":"2011-05-06","o":27.54,"h":27.54,"l":26.55,"c":26.76,"v":12000},{"d":"2011-05-09","o":26.77,"h":26.77,"l":26.32,"c":26.45,"v":19000},{"d":"2011-05-10","o":26.57,"h":27.5,"l":26.51,"c":27.5,"v":22400},{"d":"2011-05-11","o":27.26,"h":27.26,"l":26.75,"c":26.97,"v":24200},{"d":"2011-05-12","o":26.84,"h":27.45,"l":26.8,"c":27.45,"v":11000},{"d":"2011-05-13","o":27.45,"h":27.48,"l":26.3,"c":26.32,"v":13000},{"d":"2011-05-16","o":26.2,"h":26.8,"l":26,"c":26,"v":43700},{"d":"2011-05-17","o":25.8,"h":25.8,"l":24.76,"c":25.04,"v":27800},{"d":"2011-05-18","o":25.16,"h":25.6,"l":25.05,"c":25.46,"v":21100},{"d":"2011-05-19","o":25.73,"h":25.73,"l":24.34,"c":24.61,"v":30300},{"d":"2011-05-20","o":24.4,"h":24.7,"l":23.87,"c":24.52,"v":37400},{"d":"2011-05-23","o":24,"h":24.38,"l":24,"c":24.21,"v":18100},{"d":"2011-05-24","o":24.44,"h":24.44,"l":24.11,"c":24.12,"v":37100},{"d":"2011-05-25","o":24,"h":24.83,"l":24,"c":24.76,"v":14700},{"d":"2011-05-26","o":24.69,"h":24.9,"l":24.06,"c":24.73,"v":35300},{"d":"2011-05-27","o":24.96,"h":25.1,"l":24.79,"c":25.05,"v":14800},{"d":"2011-05-31","o":25.23,"h":25.67,"l":25.2,"c":25.5,"v":39800},{"d":"2011-06-01","o":25.36,"h":25.55,"l":24.9,"c":25.09,"v":48300},{"d":"2011-06-02","o":25.18,"h":25.18,"l":24.9,"c":24.91,"v":16500},{"d":"2011-06-03","o":24.5,"h":25.08,"l":24.21,"c":24.65,"v":27400},{"d":"2011-06-06","o":24.46,"h":24.46,"l":23.16,"c":23.38,"v":24300},{"d":"2011-06-07","o":23.62,"h":24.2,"l":23.33,"c":23.4,"v":40000},{"d":"2011-06-08","o":23.25,"h":23.68,"l":22.9,"c":22.97,"v":17700},{"d":"2011-06-09","o":23.01,"h":23.01,"l":21.51,"c":22.21,"v":127400},{"d":"2011-06-10","o":21.93,"h":22.19,"l":21.36,"c":21.84,"v":65100},{"d":"2011-06-13","o":22.03,"h":22.12,"l":21.43,"c":21.72,"v":24800},{"d":"2011-06-14","o":22.14,"h":22.64,"l":21.79,"c":22.13,"v":42400},{"d":"2011-06-15","o":21.85,"h":21.98,"l":21.24,"c":21.27,"v":29700},{"d":"2011-06-16","o":21.22,"h":22.07,"l":21.14,"c":21.44,"v":42400},{"d":"2011-06-17","o":21.66,"h":21.71,"l":21.15,"c":21.23,"v":75000},{"d":"2011-06-20","o":21.09,"h":21.88,"l":21.09,"c":21.87,"v":25100},{"d":"2011-06-21","o":21.96,"h":22.42,"l":21.68,"c":22.16,"v":61900},{"d":"2011-06-22","o":22,"h":22,"l":21.74,"c":21.75,"v":26700},{"d":"2011-06-23","o":21.48,"h":21.73,"l":21.14,"c":21.71,"v":34400},{"d":"2011-06-24","o":21.82,"h":21.96,"l":21.43,"c":21.82,"v":92900},{"d":"2011-06-27","o":21.65,"h":22.43,"l":21.56,"c":22.28,"v":42900},{"d":"2011-06-28","o":22.34,"h":22.95,"l":22.34,"c":22.86,"v":34500},{"d":"2011-06-29","o":23.04,"h":23.22,"l":22.8,"c":23.08,"v":53800},{"d":"2011-06-30","o":23.06,"h":23.8,"l":23.06,"c":23.7,"v":27400},{"d":"2011-07-01","o":23.71,"h":24.12,"l":23.02,"c":23.62,"v":30600},{"d":"2011-07-05","o":23.46,"h":23.77,"l":23.46,"c":23.77,"v":20800},{"d":"2011-07-06","o":23.64,"h":23.99,"l":23,"c":23.67,"v":41400},{"d":"2011-07-07","o":23.93,"h":24.45,"l":23.85,"c":24.33,"v":22200},{"d":"2011-07-08","o":23.98,"h":24.3,"l":23.8,"c":24.2,"v":7300},{"d":"2011-07-11","o":23.79,"h":24.11,"l":23.55,"c":23.67,"v":12600},{"d":"2011-07-12","o":23.63,"h":23.99,"l":23.51,"c":23.51,"v":18700},{"d":"2011-07-13","o":23.56,"h":23.56,"l":22.5,"c":22.75,"v":24800},{"d":"2011-07-14","o":22.76,"h":22.84,"l":21.86,"c":21.93,"v":60000},{"d":"2011-07-15","o":22.05,"h":22.29,"l":21.9,"c":22.14,"v":74700},{"d":"2011-07-18","o":22.04,"h":22.12,"l":21.41,"c":21.75,"v":47700},{"d":"2011-07-19","o":21.83,"h":22.67,"l":21.75,"c":22.58,"v":16600},{"d":"2011-07-20","o":22.65,"h":22.85,"l":22.06,"c":22.13,"v":17000},{"d":"2011-07-21","o":22.4,"h":23.33,"l":22.09,"c":23.33,"v":22800},{"d":"2011-07-22","o":23.19,"h":23.29,"l":22.8,"c":22.84,"v":8000},{"d":"2011-07-25","o":22.38,"h":23.17,"l":22.38,"c":22.5,"v":64300},{"d":"2011-07-26","o":22.52,"h":23.13,"l":22.44,"c":22.98,"v":34500},{"d":"2011-07-27","o":22.76,"h":23.12,"l":22.71,"c":22.95,"v":42600},{"d":"2011-07-28","o":22.86,"h":23.09,"l":22.76,"c":23.07,"v":29200},{"d":"2011-07-29","o":22.8,"h":24.02,"l":22.8,"c":23.91,"v":61900},{"d":"2011-08-01","o":24.49,"h":24.49,"l":23.56,"c":24.02,"v":46200},{"d":"2011-08-02","o":23.76,"h":23.86,"l":23.08,"c":23.71,"v":48000},{"d":"2011-08-03","o":23.74,"h":24.46,"l":23.27,"c":24.29,"v":51500},{"d":"2011-08-04","o":23.95,"h":25.05,"l":23.69,"c":23.7,"v":114800},{"d":"2011-08-05","o":24.08,"h":24.79,"l":23.17,"c":24.09,"v":68100},{"d":"2011-08-08","o":23.18,"h":24.51,"l":22.9,"c":23.09,"v":100000},{"d":"2011-08-09","o":22.88,"h":23.99,"l":21.37,"c":23.97,"v":54400},{"d":"2011-08-10","o":23.32,"h":23.32,"l":21.35,"c":21.41,"v":46000},{"d":"2011-08-11","o":21.65,"h":22.96,"l":21.12,"c":22.62,"v":41800},{"d":"2011-08-12","o":22.93,"h":22.93,"l":21.6,"c":22.26,"v":49400},{"d":"2011-08-15","o":22.26,"h":22.89,"l":22.23,"c":22.89,"v":20600},{"d":"2011-08-16","o":22.47,"h":23,"l":22.1,"c":22.7,"v":34400},{"d":"2011-08-17","o":22.93,"h":23.36,"l":22.24,"c":22.46,"v":47300},{"d":"2011-08-18","o":21.65,"h":21.65,"l":20.81,"c":21.35,"v":71300},{"d":"2011-08-19","o":20.88,"h":21.43,"l":20.62,"c":20.91,"v":33100},{"d":"2011-08-22","o":21.25,"h":21.47,"l":20.84,"c":20.94,"v":46000},{"d":"2011-08-23","o":21.17,"h":22.98,"l":21.13,"c":22.92,"v":38000},{"d":"2011-08-24","o":22.87,"h":23.45,"l":22.01,"c":22.8,"v":29900},{"d":"2011-08-25","o":22.97,"h":22.97,"l":21.37,"c":21.45,"v":36800},{"d":"2011-08-26","o":21.44,"h":22.78,"l":20.99,"c":22.54,"v":37000},{"d":"2011-08-29","o":22.84,"h":23.95,"l":22.79,"c":23.72,"v":31800},{"d":"2011-08-30","o":23.52,"h":23.91,"l":23.22,"c":23.66,"v":30200},{"d":"2011-08-31","o":23.88,"h":23.9,"l":22.59,"c":22.93,"v":40800},{"d":"2011-09-01","o":22.86,"h":23.18,"l":21.9,"c":22.09,"v":29000},{"d":"2011-09-02","o":21.87,"h":21.99,"l":21,"c":21.7,"v":43100},{"d":"2011-09-06","o":20.79,"h":21.39,"l":20.71,"c":21.3,"v":35600},{"d":"2011-09-07","o":21.75,"h":22.37,"l":21.63,"c":22.27,"v":65100},{"d":"2011-09-08","o":22.2,"h":22.45,"l":21.73,"c":22,"v":23700},{"d":"2011-09-09","o":21.75,"h":21.97,"l":21.47,"c":21.69,"v":27800},{"d":"2011-09-12","o":21.64,"h":21.93,"l":20.9,"c":21.42,"v":28000},{"d":"2011-09-13","o":21.54,"h":22.04,"l":21.4,"c":21.96,"v":22700},{"d":"2011-09-14","o":22.27,"h":23.37,"l":22,"c":22.83,"v":47100},{"d":"2011-09-15","o":23.04,"h":23.19,"l":22.71,"c":23.18,"v":26500},{"d":"2011-09-16","o":23.32,"h":23.76,"l":22.99,"c":23.72,"v":37600},{"d":"2011-09-19","o":23.18,"h":23.5,"l":22.84,"c":23.25,"v":18800},{"d":"2011-09-20","o":23.43,"h":23.43,"l":22.86,"c":23.13,"v":30500},{"d":"2011-09-21","o":23,"h":23.14,"l":21.92,"c":22.02,"v":26400},{"d":"2011-09-22","o":21.26,"h":21.74,"l":20.51,"c":20.99,"v":52400},{"d":"2011-09-23","o":20.75,"h":21.56,"l":20.45,"c":20.82,"v":71000},{"d":"2011-09-26","o":21.01,"h":21.27,"l":20.55,"c":20.76,"v":34700},{"d":"2011-09-27","o":20.84,"h":21.83,"l":20.4,"c":20.7,"v":85000},{"d":"2011-09-28","o":20.61,"h":20.89,"l":20.35,"c":20.37,"v":29200},{"d":"2011-09-29","o":20.87,"h":21.14,"l":20.51,"c":21.08,"v":34300},{"d":"2011-09-30","o":20.75,"h":21.29,"l":20.67,"c":20.79,"v":45100},{"d":"2011-10-03","o":20.52,"h":21.14,"l":20.1,"c":20.11,"v":30800},{"d":"2011-10-04","o":20,"h":21.48,"l":19.71,"c":20.78,"v":39700},{"d":"2011-10-05","o":20.88,"h":21.11,"l":20.73,"c":20.81,"v":24400},{"d":"2011-10-06","o":20.8,"h":20.99,"l":20.48,"c":20.9,"v":29000},{"d":"2011-10-07","o":21.06,"h":21.06,"l":19.98,"c":20.5,"v":54700},{"d":"2011-10-10","o":20.83,"h":21.43,"l":20.82,"c":21.41,"v":51600},{"d":"2011-10-11","o":21.18,"h":22.27,"l":21.18,"c":22.01,"v":36100},{"d":"2011-10-12","o":22.19,"h":23.06,"l":22.08,"c":22.95,"v":31300},{"d":"2011-10-13","o":22.59,"h":22.59,"l":21.87,"c":22.51,"v":28800},{"d":"2011-10-14","o":22.74,"h":22.98,"l":22.01,"c":22.81,"v":16600},{"d":"2011-10-17","o":22.62,"h":22.62,"l":20.87,"c":20.96,"v":43000},{"d":"2011-10-18","o":21.12,"h":21.71,"l":20.79,"c":21.42,"v":29500},{"d":"2011-10-19","o":21.5,"h":22.05,"l":21.13,"c":21.57,"v":25400},{"d":"2011-10-20","o":21.75,"h":22.23,"l":21.58,"c":21.93,"v":11200},{"d":"2011-10-21","o":22.38,"h":22.83,"l":22.21,"c":22.8,"v":16700},{"d":"2011-10-24","o":22.91,"h":23.92,"l":22.85,"c":23.89,"v":22100},{"d":"2011-10-25","o":23.52,"h":24.27,"l":23.26,"c":23.7,"v":32700},{"d":"2011-10-26","o":23.9,"h":24.4,"l":23.56,"c":24.29,"v":40900},{"d":"2011-10-27","o":25.2,"h":26.13,"l":24.98,"c":25.89,"v":58200},{"d":"2011-10-28","o":25.62,"h":25.74,"l":24.74,"c":24.88,"v":24100},{"d":"2011-10-31","o":24.29,"h":24.48,"l":23.79,"c":23.85,"v":13300},{"d":"2011-11-01","o":22.76,"h":23.36,"l":22.62,"c":22.77,"v":23900},{"d":"2011-11-02","o":23.24,"h":23.78,"l":22.91,"c":23.64,"v":25500},{"d":"2011-11-03","o":24,"h":25.29,"l":23.73,"c":25.16,"v":22400},{"d":"2011-11-04","o":24.85,"h":24.95,"l":24.53,"c":24.69,"v":7800},{"d":"2011-11-07","o":24.74,"h":25.18,"l":23.74,"c":24.91,"v":26900},{"d":"2011-11-08","o":25.08,"h":25.67,"l":24.67,"c":25.45,"v":26200},{"d":"2011-11-09","o":24.49,"h":25.13,"l":24,"c":24.07,"v":39500},{"d":"2011-11-10","o":24.43,"h":24.95,"l":24,"c":24.72,"v":27600},{"d":"2011-11-11","o":24.87,"h":25.94,"l":24.87,"c":25.84,"v":20500},{"d":"2011-11-14","o":25.86,"h":25.95,"l":25.28,"c":25.84,"v":25300},{"d":"2011-11-15","o":25.64,"h":26.49,"l":25.06,"c":26.28,"v":29300},{"d":"2011-11-16","o":25.97,"h":28,"l":25.97,"c":26.61,"v":50200},{"d":"2011-11-17","o":26.77,"h":27.33,"l":26.12,"c":26.71,"v":39200},{"d":"2011-11-18","o":26.76,"h":27.56,"l":26.66,"c":27.38,"v":41000},{"d":"2011-11-21","o":26.7,"h":27.67,"l":26.35,"c":27.63,"v":24400},{"d":"2011-11-22","o":27.46,"h":27.98,"l":27.32,"c":27.39,"v":47900},{"d":"2011-11-23","o":27.14,"h":27.38,"l":26.54,"c":26.83,"v":43800},{"d":"2011-11-25","o":26.79,"h":26.79,"l":25.59,"c":25.73,"v":7900},{"d":"2011-11-28","o":26.86,"h":27.2,"l":26.84,"c":27.06,"v":50000},{"d":"2011-11-29","o":27.01,"h":27.44,"l":26.97,"c":27.25,"v":78000},{"d":"2011-11-30","o":28,"h":29.2,"l":27.47,"c":28.4,"v":281300},{"d":"2011-12-01","o":28.67,"h":28.67,"l":27.16,"c":27.46,"v":38500},{"d":"2011-12-02","o":27.88,"h":27.94,"l":27.31,"c":27.67,"v":20600},{"d":"2011-12-05","o":28.04,"h":28.23,"l":27.85,"c":28.04,"v":24000},{"d":"2011-12-06","o":28.01,"h":28.09,"l":27.73,"c":27.81,"v":19500},{"d":"2011-12-07","o":27.71,"h":27.97,"l":27.13,"c":27.76,"v":27300},{"d":"2011-12-08","o":27.39,"h":27.63,"l":26.33,"c":26.46,"v":44000},{"d":"2011-12-09","o":26.72,"h":28.08,"l":26.56,"c":27.76,"v":39600},{"d":"2011-12-12","o":27.38,"h":27.66,"l":26.17,"c":27.13,"v":37700},{"d":"2011-12-13","o":27.42,"h":27.9,"l":26.77,"c":26.91,"v":19400},{"d":"2011-12-14","o":26.79,"h":27.34,"l":26.72,"c":27.27,"v":22700},{"d":"2011-12-15","o":27.72,"h":27.87,"l":27.35,"c":27.74,"v":38700},{"d":"2011-12-16","o":27.9,"h":28.5,"l":27.68,"c":27.86,"v":39200},{"d":"2011-12-19","o":28.5,"h":28.54,"l":27.02,"c":27.06,"v":26200},{"d":"2011-12-20","o":27.8,"h":28.35,"l":27.6,"c":28.03,"v":37600},{"d":"2011-12-21","o":27.88,"h":28.3,"l":27.53,"c":28.14,"v":13700},{"d":"2011-12-22","o":28.28,"h":28.28,"l":27.87,"c":28.05,"v":12700},{"d":"2011-12-23","o":28.06,"h":28.09,"l":27.67,"c":27.82,"v":7500},{"d":"2011-12-27","o":27.63,"h":28.39,"l":27.54,"c":27.99,"v":14400},{"d":"2011-12-28","o":27.89,"h":27.89,"l":26.43,"c":26.56,"v":31000},{"d":"2011-12-29","o":26.8,"h":27.36,"l":26.65,"c":27.29,"v":20400},{"d":"2011-12-30","o":27.29,"h":27.59,"l":26.87,"c":26.93,"v":23100},{"d":"2012-01-03","o":27.66,"h":27.98,"l":27.18,"c":27.47,"v":25200},{"d":"2012-01-04","o":27.44,"h":27.49,"l":27.05,"c":27.31,"v":38900},{"d":"2012-01-05","o":27.13,"h":28.11,"l":26.89,"c":27.86,"v":31400},{"d":"2012-01-06","o":27.81,"h":28.21,"l":27.74,"c":27.85,"v":15100},{"d":"2012-01-09","o":28.02,"h":28.02,"l":27.5,"c":27.74,"v":11500},{"d":"2012-01-10","o":28.23,"h":28.24,"l":27.85,"c":27.99,"v":25400},{"d":"2012-01-11","o":27.89,"h":28.36,"l":27.55,"c":27.99,"v":8700},{"d":"2012-01-12","o":28.25,"h":28.25,"l":27.85,"c":27.98,"v":10400},{"d":"2012-01-13","o":27.34,"h":28.15,"l":27.32,"c":27.94,"v":53800},{"d":"2012-01-17","o":28.18,"h":28.48,"l":27.8,"c":28.02,"v":23500},{"d":"2012-01-18","o":28.07,"h":29.46,"l":28.04,"c":29.39,"v":12100},{"d":"2012-01-19","o":29.66,"h":29.7,"l":29.17,"c":29.31,"v":19300},{"d":"2012-01-20","o":29.25,"h":29.34,"l":28.78,"c":28.91,"v":16300},{"d":"2012-01-23","o":28.93,"h":29.1,"l":28.6,"c":28.91,"v":29700},{"d":"2012-01-24","o":28.61,"h":28.99,"l":28,"c":28.94,"v":21800},{"d":"2012-01-25","o":28.87,"h":29.25,"l":28.51,"c":29.05,"v":34400},{"d":"2012-01-26","o":29.15,"h":29.15,"l":28.59,"c":28.78,"v":25100},{"d":"2012-01-27","o":28.52,"h":29.48,"l":28.49,"c":29.27,"v":18600},{"d":"2012-01-30","o":28.93,"h":29.24,"l":28.83,"c":28.98,"v":6900},{"d":"2012-01-31","o":29.31,"h":29.56,"l":29,"c":29.1,"v":25200},{"d":"2012-02-01","o":29.46,"h":29.46,"l":29,"c":29.24,"v":24200},{"d":"2012-02-02","o":29.15,"h":29.39,"l":29.15,"c":29.34,"v":9400},{"d":"2012-02-03","o":29.72,"h":30.37,"l":29.1,"c":29.6,"v":43700},{"d":"2012-02-06","o":29.52,"h":29.7,"l":29.34,"c":29.61,"v":10100},{"d":"2012-02-07","o":29.67,"h":29.73,"l":29.11,"c":29.12,"v":13300},{"d":"2012-02-08","o":29.16,"h":29.55,"l":28.77,"c":29.04,"v":19200},{"d":"2012-02-09","o":29.18,"h":29.56,"l":28.79,"c":29.4,"v":11800},{"d":"2012-02-10","o":29.05,"h":29.11,"l":28.78,"c":28.9,"v":8500},{"d":"2012-02-13","o":29.12,"h":29.14,"l":28.57,"c":28.72,"v":13800},{"d":"2012-02-14","o":28.54,"h":28.69,"l":28.34,"c":28.51,"v":13400},{"d":"2012-02-15","o":28.58,"h":28.58,"l":27.64,"c":27.81,"v":13000},{"d":"2012-02-16","o":27.9,"h":29.67,"l":27.83,"c":29.66,"v":16400},{"d":"2012-02-17","o":29.82,"h":29.9,"l":29.51,"c":29.67,"v":23600},{"d":"2012-02-21","o":29.82,"h":29.84,"l":28.75,"c":28.88,"v":29800},{"d":"2012-02-22","o":28.95,"h":30.26,"l":28.58,"c":28.68,"v":11200},{"d":"2012-02-23","o":28.59,"h":28.95,"l":28.54,"c":28.54,"v":23300},{"d":"2012-02-24","o":28.69,"h":28.71,"l":27.85,"c":27.85,"v":11300},{"d":"2012-02-27","o":27.17,"h":27.54,"l":26.44,"c":27.14,"v":41800},{"d":"2012-02-28","o":27.01,"h":27.42,"l":26.51,"c":27.27,"v":20200},{"d":"2012-02-29","o":27.37,"h":27.65,"l":26.58,"c":26.87,"v":37400},{"d":"2012-03-01","o":26.89,"h":27.4,"l":26.66,"c":26.67,"v":12000},{"d":"2012-03-02","o":26.81,"h":26.85,"l":25.51,"c":26.2,"v":31500},{"d":"2012-03-05","o":26.2,"h":26.88,"l":25.8,"c":26.88,"v":14200},{"d":"2012-03-06","o":26.85,"h":26.86,"l":26.47,"c":26.59,"v":25100},{"d":"2012-03-07","o":26.8,"h":26.98,"l":26.48,"c":26.98,"v":11500},{"d":"2012-03-08","o":27.03,"h":27.05,"l":25.83,"c":26.22,"v":36400},{"d":"2012-03-09","o":26.43,"h":27.68,"l":26.23,"c":27.17,"v":30900},{"d":"2012-03-12","o":27.36,"h":27.45,"l":26.75,"c":26.94,"v":11100},{"d":"2012-03-13","o":27.05,"h":28,"l":27,"c":27.86,"v":14000},{"d":"2012-03-14","o":27.68,"h":27.9,"l":27.56,"c":27.77,"v":10400},{"d":"2012-03-15","o":27.91,"h":27.91,"l":27.52,"c":27.7,"v":9300},{"d":"2012-03-16","o":27.63,"h":27.98,"l":27.28,"c":27.97,"v":37000},{"d":"2012-03-19","o":27.77,"h":28.85,"l":27.77,"c":28.14,"v":17700},{"d":"2012-03-20","o":27.92,"h":29.23,"l":27.5,"c":28.73,"v":81200},{"d":"2012-03-21","o":28.98,"h":29.29,"l":28.76,"c":28.79,"v":20800},{"d":"2012-03-22","o":28.8,"h":29.16,"l":28.75,"c":28.91,"v":23800},{"d":"2012-03-23","o":28.95,"h":30,"l":28.85,"c":29.83,"v":14700},{"d":"2012-03-26","o":30,"h":30.93,"l":30,"c":30.68,"v":23100},{"d":"2012-03-27","o":30.82,"h":30.82,"l":29.66,"c":29.76,"v":20100},{"d":"2012-03-28","o":29.8,"h":30.18,"l":29.22,"c":29.71,"v":34100},{"d":"2012-03-29","o":29.51,"h":29.83,"l":29.45,"c":29.75,"v":16700},{"d":"2012-03-30","o":30.05,"h":30.4,"l":29.95,"c":30.06,"v":39700},{"d":"2012-04-02","o":29.89,"h":30.55,"l":29.84,"c":30.41,"v":27300},{"d":"2012-04-03","o":30.22,"h":30.39,"l":29.76,"c":29.83,"v":26500},{"d":"2012-04-04","o":29.6,"h":29.89,"l":29.4,"c":29.8,"v":36900},{"d":"2012-04-05","o":29.6,"h":30.14,"l":29.6,"c":30.03,"v":18900},{"d":"2012-04-09","o":29.56,"h":29.93,"l":29.5,"c":29.67,"v":16500},{"d":"2012-04-10","o":29.74,"h":30.12,"l":29.6,"c":29.73,"v":31300},{"d":"2012-04-11","o":30.11,"h":30.38,"l":29.78,"c":30.1,"v":21200},{"d":"2012-04-12","o":30,"h":31,"l":29.94,"c":30.55,"v":23800},{"d":"2012-04-13","o":30.55,"h":31.17,"l":30.49,"c":30.8,"v":40000},{"d":"2012-04-16","o":30.88,"h":31.75,"l":30.88,"c":31.48,"v":17200},{"d":"2012-04-17","o":31.75,"h":32.51,"l":31.71,"c":32.19,"v":37700},{"d":"2012-04-18","o":32.19,"h":32.3,"l":31.98,"c":32.08,"v":19900},{"d":"2012-04-19","o":32.23,"h":32.25,"l":31.11,"c":31.62,"v":27500},{"d":"2012-04-20","o":31.03,"h":32.73,"l":31.03,"c":32.3,"v":30500},{"d":"2012-04-23","o":31.96,"h":32.23,"l":31.74,"c":31.89,"v":33100},{"d":"2012-04-24","o":32.07,"h":32.53,"l":31.83,"c":32.18,"v":47400},{"d":"2012-04-25","o":32.68,"h":32.98,"l":32.2,"c":32.63,"v":51900},{"d":"2012-04-26","o":32.45,"h":33,"l":32.45,"c":32.74,"v":33700},{"d":"2012-04-27","o":32.92,"h":34.11,"l":32.89,"c":33.63,"v":42400},{"d":"2012-04-30","o":33.69,"h":34.23,"l":33.5,"c":33.68,"v":53000},{"d":"2012-05-01","o":33.85,"h":34,"l":33.7,"c":33.95,"v":40500},{"d":"2012-05-02","o":33.9,"h":34.03,"l":33.59,"c":34,"v":26000},{"d":"2012-05-03","o":33.89,"h":34,"l":33,"c":33.4,"v":39000},{"d":"2012-05-04","o":33.1,"h":33.46,"l":32.43,"c":32.85,"v":34900},{"d":"2012-05-07","o":32.55,"h":33.85,"l":32.55,"c":33.62,"v":50000},{"d":"2012-05-08","o":33.44,"h":33.44,"l":32.14,"c":32.76,"v":73100},{"d":"2012-05-09","o":32.52,"h":32.97,"l":32.01,"c":32.36,"v":54000},{"d":"2012-05-10","o":32.01,"h":32.39,"l":31.13,"c":31.65,"v":67800},{"d":"2012-05-11","o":31.5,"h":32.26,"l":31.11,"c":31.76,"v":47000},{"d":"2012-05-14","o":31.49,"h":33.04,"l":31.15,"c":32.33,"v":54000},{"d":"2012-05-15","o":32.39,"h":32.6,"l":32.11,"c":32.21,"v":54000},{"d":"2012-05-16","o":32.45,"h":32.64,"l":31.2,"c":31.33,"v":45400},{"d":"2012-05-17","o":31.28,"h":31.28,"l":30,"c":30.09,"v":73800},{"d":"2012-05-18","o":30,"h":30.28,"l":29.65,"c":29.77,"v":55100},{"d":"2012-05-21","o":29.85,"h":30.66,"l":29.77,"c":30.62,"v":42900},{"d":"2012-05-22","o":30.72,"h":31,"l":29.83,"c":30.18,"v":40000},{"d":"2012-05-23","o":30.05,"h":30.91,"l":29.84,"c":30.81,"v":27000},{"d":"2012-05-24","o":30.94,"h":30.94,"l":30.06,"c":30.61,"v":34700},{"d":"2012-05-25","o":30.72,"h":30.97,"l":30.39,"c":30.55,"v":35800},{"d":"2012-05-29","o":31.02,"h":31.3,"l":30.74,"c":31,"v":39300},{"d":"2012-05-30","o":30.88,"h":31,"l":30.63,"c":30.75,"v":37500},{"d":"2012-05-31","o":30.71,"h":31,"l":29.87,"c":30.97,"v":106600},{"d":"2012-06-01","o":30.16,"h":30.57,"l":29.64,"c":29.65,"v":47800},{"d":"2012-06-04","o":29.63,"h":30.36,"l":29.62,"c":30.17,"v":55200},{"d":"2012-06-05","o":30.04,"h":30.5,"l":29.9,"c":30.4,"v":32600},{"d":"2012-06-06","o":30.77,"h":31,"l":30.47,"c":30.85,"v":33800},{"d":"2012-06-07","o":31,"h":31.74,"l":30.99,"c":31.23,"v":39500},{"d":"2012-06-08","o":31.13,"h":31.73,"l":30.7,"c":31.23,"v":24100},{"d":"2012-06-11","o":31.55,"h":31.56,"l":30.62,"c":30.7,"v":47800},{"d":"2012-06-12","o":30.79,"h":31.45,"l":30.65,"c":31.37,"v":27400},{"d":"2012-06-13","o":31.3,"h":31.81,"l":30.93,"c":31.22,"v":34000},{"d":"2012-06-14","o":31.17,"h":31.35,"l":30.71,"c":31.19,"v":43400},{"d":"2012-06-15","o":31.25,"h":32.01,"l":31.25,"c":31.39,"v":46900},{"d":"2012-06-18","o":31.31,"h":31.81,"l":31.16,"c":31.58,"v":56200},{"d":"2012-06-19","o":31.77,"h":32.05,"l":31.63,"c":31.82,"v":46600},{"d":"2012-06-20","o":31.94,"h":31.97,"l":31.18,"c":31.39,"v":29500},{"d":"2012-06-21","o":31.46,"h":31.46,"l":30.87,"c":31.14,"v":63500},{"d":"2012-06-22","o":31.47,"h":31.51,"l":30.8,"c":30.9,"v":70000},{"d":"2012-06-25","o":30.69,"h":30.69,"l":29.94,"c":30.07,"v":18700},{"d":"2012-06-26","o":30.29,"h":30.29,"l":29.66,"c":30.08,"v":17300},{"d":"2012-06-27","o":30.33,"h":31.96,"l":30.18,"c":31.35,"v":60700},{"d":"2012-06-28","o":31.27,"h":31.57,"l":30.7,"c":31.08,"v":38400},{"d":"2012-06-29","o":31.58,"h":31.66,"l":31.16,"c":31.37,"v":62200},{"d":"2012-07-02","o":31.53,"h":31.53,"l":31.25,"c":31.37,"v":48600},{"d":"2012-07-03","o":31.56,"h":32.04,"l":31.41,"c":31.88,"v":33000},{"d":"2012-07-05","o":31.97,"h":32.37,"l":31.76,"c":32.14,"v":62800},{"d":"2012-07-06","o":31.8,"h":32.4,"l":31.72,"c":32.13,"v":31900},{"d":"2012-07-09","o":32.23,"h":32.23,"l":32.05,"c":32.11,"v":18400},{"d":"2012-07-10","o":32.23,"h":32.35,"l":31.66,"c":31.85,"v":21500},{"d":"2012-07-11","o":32.01,"h":32.06,"l":30.76,"c":31.19,"v":26000},{"d":"2012-07-12","o":31.06,"h":31.45,"l":30.67,"c":30.84,"v":31700},{"d":"2012-07-13","o":31.04,"h":31.65,"l":30.96,"c":31.25,"v":25600},{"d":"2012-07-16","o":31.3,"h":31.3,"l":30.34,"c":30.42,"v":15100},{"d":"2012-07-17","o":30.42,"h":30.77,"l":30.42,"c":30.53,"v":15900},{"d":"2012-07-18","o":30.61,"h":30.79,"l":30.55,"c":30.66,"v":15400},{"d":"2012-07-19","o":30.67,"h":30.75,"l":29.9,"c":29.95,"v":37800},{"d":"2012-07-20","o":29.66,"h":29.75,"l":27.77,"c":28.17,"v":91200},{"d":"2012-07-23","o":27.72,"h":28.29,"l":27.61,"c":27.85,"v":38900},{"d":"2012-07-24","o":27.81,"h":27.95,"l":27.07,"c":27.38,"v":43300},{"d":"2012-07-25","o":27.69,"h":28.24,"l":27.5,"c":27.75,"v":26700},{"d":"2012-07-26","o":28.04,"h":28.42,"l":27.85,"c":28.2,"v":10900},{"d":"2012-07-27","o":28.45,"h":29.25,"l":28.07,"c":29.01,"v":23300},{"d":"2012-07-30","o":29,"h":29,"l":28.4,"c":28.56,"v":11800},{"d":"2012-07-31","o":28.5,"h":28.91,"l":28.5,"c":28.63,"v":10500},{"d":"2012-08-01","o":28.73,"h":28.91,"l":27.5,"c":27.54,"v":24000},{"d":"2012-08-02","o":27.32,"h":28.05,"l":27.28,"c":27.42,"v":33800},{"d":"2012-08-03","o":27.73,"h":28.16,"l":27.5,"c":27.81,"v":35200},{"d":"2012-08-06","o":27.73,"h":28.7,"l":27.66,"c":28.67,"v":7700},{"d":"2012-08-07","o":28.73,"h":29.44,"l":28.73,"c":29.03,"v":16000},{"d":"2012-08-08","o":28.79,"h":29.16,"l":28.5,"c":28.91,"v":21000},{"d":"2012-08-09","o":28.93,"h":29.39,"l":28.89,"c":29.29,"v":19600},{"d":"2012-08-10","o":29.23,"h":29.89,"l":29.15,"c":29.85,"v":15700},{"d":"2012-08-13","o":29.74,"h":30.03,"l":29.4,"c":30.02,"v":11700},{"d":"2012-08-14","o":30.13,"h":30.5,"l":29.64,"c":29.78,"v":16600},{"d":"2012-08-15","o":29.68,"h":29.79,"l":29.56,"c":29.79,"v":5800},{"d":"2012-08-16","o":29.7,"h":31.78,"l":29.52,"c":31.68,"v":32400},{"d":"2012-08-17","o":31.5,"h":31.5,"l":30.3,"c":30.77,"v":21700},{"d":"2012-08-20","o":30.53,"h":30.77,"l":30.32,"c":30.71,"v":15400},{"d":"2012-08-21","o":30.8,"h":31.15,"l":30.2,"c":30.53,"v":45200},{"d":"2012-08-22","o":30.44,"h":30.5,"l":29.62,"c":29.99,"v":16000},{"d":"2012-08-23","o":30,"h":30.15,"l":29.65,"c":29.66,"v":5400},{"d":"2012-08-24","o":29.62,"h":30,"l":29.22,"c":29.94,"v":26500},{"d":"2012-08-27","o":29.94,"h":29.94,"l":28.94,"c":29.16,"v":14600},{"d":"2012-08-28","o":29.17,"h":29.75,"l":28.89,"c":29.11,"v":22500},{"d":"2012-08-29","o":29.15,"h":29.95,"l":28.97,"c":29.93,"v":18700},{"d":"2012-08-30","o":29.75,"h":29.75,"l":29.04,"c":29.37,"v":5600},{"d":"2012-08-31","o":29.7,"h":29.98,"l":29.06,"c":29.09,"v":24300},{"d":"2012-09-04","o":28.97,"h":29.99,"l":28.59,"c":29.79,"v":32600},{"d":"2012-09-05","o":29.95,"h":29.95,"l":29.18,"c":29.22,"v":52600},{"d":"2012-09-06","o":29.35,"h":29.97,"l":29.09,"c":29.69,"v":28000},{"d":"2012-09-07","o":29.85,"h":30.04,"l":29.29,"c":30,"v":27000},{"d":"2012-09-10","o":30.1,"h":30.65,"l":29.37,"c":30.02,"v":33600},{"d":"2012-09-11","o":30.3,"h":31.37,"l":30.3,"c":31.08,"v":31900},{"d":"2012-09-12","o":31,"h":31.32,"l":30.76,"c":31.29,"v":15800},{"d":"2012-09-13","o":31.2,"h":32.68,"l":31,"c":32.26,"v":26200},{"d":"2012-09-14","o":32.42,"h":33,"l":32.25,"c":32.83,"v":18400},{"d":"2012-09-17","o":32.56,"h":33.26,"l":32.35,"c":32.94,"v":10300},{"d":"2012-09-18","o":33.07,"h":33.43,"l":32.8,"c":32.94,"v":26300},{"d":"2012-09-19","o":32.94,"h":33.16,"l":32.63,"c":32.91,"v":11100},{"d":"2012-09-20","o":32.66,"h":32.66,"l":31.93,"c":32.02,"v":13300},{"d":"2012-09-21","o":32.66,"h":33.22,"l":32.1,"c":32.58,"v":44900},{"d":"2012-09-24","o":32.56,"h":33.4,"l":32.56,"c":33.15,"v":23400},{"d":"2012-09-25","o":33.24,"h":34,"l":33.01,"c":33.03,"v":27100},{"d":"2012-09-26","o":33.03,"h":33.41,"l":32.64,"c":32.97,"v":16700},{"d":"2012-09-27","o":33.22,"h":33.86,"l":33.06,"c":33.74,"v":17200},{"d":"2012-09-28","o":33.53,"h":34,"l":33,"c":33.78,"v":22300},{"d":"2012-10-01","o":33.99,"h":34.29,"l":33.5,"c":33.64,"v":32300},{"d":"2012-10-02","o":33.88,"h":33.92,"l":33.55,"c":33.8,"v":7000},{"d":"2012-10-03","o":33.71,"h":34,"l":33.71,"c":33.8,"v":30900},{"d":"2012-10-04","o":33.97,"h":34,"l":33.8,"c":33.98,"v":13600},{"d":"2012-10-05","o":34,"h":34.1,"l":33.71,"c":33.92,"v":25900},{"d":"2012-10-08","o":33.93,"h":33.93,"l":33.21,"c":33.3,"v":21400},{"d":"2012-10-09","o":33.4,"h":33.56,"l":33.4,"c":33.48,"v":4200},{"d":"2012-10-10","o":33.63,"h":33.77,"l":33.37,"c":33.57,"v":12200},{"d":"2012-10-11","o":33.66,"h":33.86,"l":32.95,"c":33.26,"v":7700},{"d":"2012-10-12","o":33.16,"h":33.26,"l":32.72,"c":32.95,"v":6700},{"d":"2012-10-15","o":33.08,"h":33.5,"l":32.93,"c":33.34,"v":15100},{"d":"2012-10-16","o":33.47,"h":33.97,"l":33.47,"c":33.89,"v":8800},{"d":"2012-10-17","o":33.96,"h":34,"l":33.69,"c":34,"v":13000},{"d":"2012-10-18","o":34,"h":34.63,"l":33.87,"c":34.07,"v":69200},{"d":"2012-10-19","o":34.25,"h":34.29,"l":33.33,"c":33.51,"v":16700},{"d":"2012-10-22","o":33.52,"h":33.87,"l":33.3,"c":33.45,"v":3300},{"d":"2012-10-23","o":33.58,"h":33.73,"l":33.25,"c":33.47,"v":14900},{"d":"2012-10-24","o":33.62,"h":33.62,"l":33.25,"c":33.42,"v":11500},{"d":"2012-10-25","o":33.86,"h":33.86,"l":33.25,"c":33.72,"v":8100},{"d":"2012-10-26","o":33.61,"h":34.1,"l":33.27,"c":33.4,"v":12600},{"d":"2012-10-31","o":33.25,"h":33.5,"l":33.1,"c":33.5,"v":6100},{"d":"2012-11-01","o":33.45,"h":34.06,"l":33.25,"c":33.74,"v":19500},{"d":"2012-11-02","o":33.92,"h":33.92,"l":33.34,"c":33.34,"v":11400},{"d":"2012-11-05","o":33.49,"h":33.58,"l":33.07,"c":33.21,"v":7000},{"d":"2012-11-06","o":33.41,"h":33.8,"l":33.1,"c":33.79,"v":7400},{"d":"2012-11-07","o":33.41,"h":33.41,"l":31.5,"c":31.96,"v":31800},{"d":"2012-11-08","o":31.84,"h":31.84,"l":31.08,"c":31.1,"v":16800},{"d":"2012-11-09","o":31.07,"h":31.25,"l":30.07,"c":30.16,"v":17900},{"d":"2012-11-12","o":30.31,"h":30.37,"l":29.66,"c":29.91,"v":10600},{"d":"2012-11-13","o":29.9,"h":31.5,"l":29.89,"c":31.4,"v":31300},{"d":"2012-11-14","o":31.62,"h":31.62,"l":31.02,"c":31.33,"v":15400},{"d":"2012-11-15","o":31.19,"h":31.47,"l":30.78,"c":30.84,"v":13900},{"d":"2012-11-16","o":30.74,"h":30.76,"l":30.01,"c":30.43,"v":17000},{"d":"2012-11-19","o":30.89,"h":31.37,"l":30.73,"c":31.21,"v":8800},{"d":"2012-11-20","o":31.24,"h":31.35,"l":31.11,"c":31.24,"v":19600},{"d":"2012-11-21","o":31.25,"h":31.48,"l":31.1,"c":31.25,"v":32900},{"d":"2012-11-23","o":31.16,"h":31.3,"l":31.1,"c":31.28,"v":6700},{"d":"2012-11-26","o":31.27,"h":31.44,"l":30.79,"c":31.27,"v":40300},{"d":"2012-11-27","o":31.32,"h":31.33,"l":30.75,"c":31,"v":26200},{"d":"2012-11-28","o":30.79,"h":31.11,"l":30.79,"c":30.97,"v":22200},{"d":"2012-11-29","o":31.07,"h":31.27,"l":31.07,"c":31.27,"v":13400},{"d":"2012-11-30","o":31.43,"h":34.06,"l":31.15,"c":33.12,"v":63900},{"d":"2012-12-03","o":33.32,"h":33.6,"l":31.8,"c":32.59,"v":44500},{"d":"2012-12-04","o":32.35,"h":32.76,"l":32.23,"c":32.65,"v":6200},{"d":"2012-12-05","o":32.68,"h":32.82,"l":32.1,"c":32.25,"v":36300},{"d":"2012-12-06","o":32.33,"h":32.33,"l":31.58,"c":32.06,"v":29800},{"d":"2012-12-07","o":32.1,"h":32.29,"l":31.79,"c":31.99,"v":29500},{"d":"2012-12-10","o":32.17,"h":32.43,"l":31.9,"c":32.28,"v":17800},{"d":"2012-12-11","o":32.37,"h":32.72,"l":32,"c":32.03,"v":39500},{"d":"2012-12-12","o":32.02,"h":32.67,"l":31.96,"c":32.12,"v":31000},{"d":"2012-12-13","o":32.06,"h":32.15,"l":31.34,"c":31.72,"v":12900},{"d":"2012-12-14","o":31.74,"h":32.18,"l":31.71,"c":31.96,"v":29500},{"d":"2012-12-17","o":32.17,"h":33.42,"l":32.17,"c":32.97,"v":44200},{"d":"2012-12-18","o":33.14,"h":33.5,"l":32.18,"c":32.71,"v":55200},{"d":"2012-12-19","o":32.63,"h":33.23,"l":32.21,"c":32.78,"v":43200},{"d":"2012-12-20","o":32.9,"h":33,"l":32.24,"c":33,"v":58100},{"d":"2012-12-21","o":32.75,"h":33,"l":32.49,"c":32.6,"v":58900},{"d":"2012-12-24","o":32.63,"h":32.86,"l":32.08,"c":32.13,"v":12200},{"d":"2012-12-26","o":32.26,"h":32.46,"l":32.11,"c":32.16,"v":9300},{"d":"2012-12-27","o":32.16,"h":32.29,"l":31.63,"c":32.14,"v":33900},{"d":"2012-12-28","o":31.91,"h":32.28,"l":31.91,"c":32.02,"v":9600},{"d":"2012-12-31","o":32.14,"h":32.97,"l":32.14,"c":32.64,"v":31000},{"d":"2013-01-02","o":33.39,"h":34.2,"l":33.12,"c":34.1,"v":54000},{"d":"2013-01-03","o":34.02,"h":34.52,"l":34.02,"c":34.29,"v":31700},{"d":"2013-01-04","o":34.56,"h":34.9,"l":34.31,"c":34.64,"v":20100},{"d":"2013-01-07","o":34.77,"h":34.87,"l":34.45,"c":34.48,"v":22100},{"d":"2013-01-08","o":34.58,"h":34.58,"l":33.97,"c":34.12,"v":18700},{"d":"2013-01-09","o":34.39,"h":34.59,"l":34.28,"c":34.34,"v":16600},{"d":"2013-01-10","o":34.41,"h":34.5,"l":34.08,"c":34.38,"v":10900},{"d":"2013-01-11","o":34.45,"h":34.53,"l":34.05,"c":34.29,"v":30200},{"d":"2013-01-14","o":34.29,"h":35.18,"l":34.12,"c":34.47,"v":45200},{"d":"2013-01-15","o":34.2,"h":34.49,"l":33.98,"c":34.1,"v":26200},{"d":"2013-01-16","o":34.11,"h":34.65,"l":33.96,"c":34.46,"v":18200},{"d":"2013-01-17","o":34.49,"h":34.85,"l":34.03,"c":34.18,"v":17400},{"d":"2013-01-18","o":34.18,"h":34.5,"l":34.08,"c":34.49,"v":17300},{"d":"2013-01-22","o":34.49,"h":34.5,"l":34.17,"c":34.45,"v":8900},{"d":"2013-01-23","o":34.65,"h":34.65,"l":33.95,"c":33.96,"v":21100},{"d":"2013-01-24","o":33.98,"h":34.46,"l":33.98,"c":34.2,"v":33200},{"d":"2013-01-25","o":34.4,"h":34.43,"l":34.06,"c":34.21,"v":18200},{"d":"2013-01-28","o":34.17,"h":34.17,"l":33.95,"c":34.07,"v":39700},{"d":"2013-01-29","o":34,"h":34.11,"l":33.95,"c":34.11,"v":38100},{"d":"2013-01-30","o":34.14,"h":34.14,"l":33.89,"c":33.94,"v":46300},{"d":"2013-01-31","o":33.99,"h":34.28,"l":33.88,"c":33.96,"v":39000},{"d":"2013-02-01","o":34.23,"h":34.43,"l":33.95,"c":34.4,"v":69200},{"d":"2013-02-04","o":34.16,"h":34.35,"l":33.87,"c":33.9,"v":42900},{"d":"2013-02-05","o":34.17,"h":34.31,"l":33.95,"c":34,"v":18500},{"d":"2013-02-06","o":33.94,"h":34.1,"l":33.76,"c":33.9,"v":27200},{"d":"2013-02-07","o":33.97,"h":34.11,"l":33.87,"c":33.97,"v":14100},{"d":"2013-02-08","o":34.07,"h":34.08,"l":33.92,"c":33.93,"v":21200},{"d":"2013-02-11","o":34.02,"h":34.16,"l":33.94,"c":33.97,"v":18500},{"d":"2013-02-12","o":33.93,"h":34.03,"l":33.91,"c":33.99,"v":16700},{"d":"2013-02-13","o":34.18,"h":34.22,"l":33.85,"c":34.11,"v":27500},{"d":"2013-02-14","o":33.95,"h":34.53,"l":33.95,"c":34.44,"v":10000},{"d":"2013-02-15","o":34.67,"h":34.86,"l":34.55,"c":34.83,"v":23000},{"d":"2013-02-19","o":34.87,"h":35.43,"l":34.87,"c":35.16,"v":50000},{"d":"2013-02-20","o":35.29,"h":35.76,"l":35.08,"c":35.08,"v":45800},{"d":"2013-02-21","o":35.11,"h":35.33,"l":34.9,"c":35.14,"v":36700},{"d":"2013-02-22","o":35.44,"h":36.5,"l":34.93,"c":36.45,"v":39500},{"d":"2013-02-25","o":36.53,"h":36.72,"l":35.25,"c":35.29,"v":23200},{"d":"2013-02-26","o":35.37,"h":36.75,"l":35.37,"c":36.46,"v":19900},{"d":"2013-02-27","o":36.54,"h":36.66,"l":36.16,"c":36.23,"v":24700},{"d":"2013-02-28","o":36.32,"h":36.39,"l":35.67,"c":35.78,"v":18500},{"d":"2013-03-01","o":35.51,"h":36.35,"l":35.49,"c":36,"v":26900},{"d":"2013-03-04","o":35.94,"h":36.1,"l":35.34,"c":35.75,"v":36400},{"d":"2013-03-05","o":35.86,"h":36.86,"l":35.73,"c":36.68,"v":39600},{"d":"2013-03-06","o":36.92,"h":37,"l":36.7,"c":36.99,"v":13800},{"d":"2013-03-07","o":37.59,"h":37.87,"l":36.93,"c":37.66,"v":42100},{"d":"2013-03-08","o":38.05,"h":39.55,"l":38.01,"c":39.49,"v":57900},{"d":"2013-03-11","o":39.56,"h":39.96,"l":39.13,"c":39.23,"v":36600},{"d":"2013-03-12","o":39.39,"h":40.16,"l":39.23,"c":39.97,"v":38800},{"d":"2013-03-13","o":40.1,"h":40.19,"l":39.75,"c":40.03,"v":34100},{"d":"2013-03-14","o":40.25,"h":40.47,"l":39.95,"c":40.23,"v":58200},{"d":"2013-03-15","o":40,"h":40.61,"l":39.75,"c":39.94,"v":65900},{"d":"2013-03-18","o":39.63,"h":40.64,"l":39.62,"c":40.39,"v":21900},{"d":"2013-03-19","o":40.36,"h":40.36,"l":39.73,"c":39.87,"v":17900},{"d":"2013-03-20","o":40.24,"h":40.35,"l":39.62,"c":40.17,"v":24000},{"d":"2013-03-21","o":40.01,"h":40.15,"l":39.72,"c":39.76,"v":20800},{"d":"2013-03-22","o":39.76,"h":40.37,"l":39.75,"c":39.93,"v":18300},{"d":"2013-03-25","o":40.17,"h":40.27,"l":39.76,"c":39.95,"v":12900},{"d":"2013-03-26","o":40.1,"h":40.1,"l":38.91,"c":39.47,"v":16500},{"d":"2013-03-27","o":39.31,"h":39.39,"l":38.9,"c":39.04,"v":15700},{"d":"2013-03-28","o":38.5,"h":38.73,"l":38.16,"c":38.25,"v":34100},{"d":"2013-04-01","o":38.21,"h":38.21,"l":37.39,"c":37.77,"v":81100},{"d":"2013-04-02","o":37.7,"h":38.96,"l":37.66,"c":38.78,"v":48900},{"d":"2013-04-03","o":38.99,"h":38.99,"l":38.29,"c":38.37,"v":35400},{"d":"2013-04-04","o":38.47,"h":38.97,"l":38.44,"c":38.9,"v":10300},{"d":"2013-04-05","o":38.4,"h":39.34,"l":38.4,"c":38.99,"v":19800},{"d":"2013-04-08","o":39.02,"h":39.55,"l":38.88,"c":39.05,"v":13900},{"d":"2013-04-09","o":38.47,"h":39.19,"l":38.47,"c":38.84,"v":44100},{"d":"2013-04-10","o":38.8,"h":39.98,"l":38.77,"c":39.67,"v":16500},{"d":"2013-04-11","o":39.51,"h":39.99,"l":39.31,"c":39.79,"v":18900},{"d":"2013-04-12","o":39.5,"h":39.86,"l":38.62,"c":38.87,"v":27700},{"d":"2013-04-15","o":38.88,"h":38.88,"l":37.84,"c":37.9,"v":27800},{"d":"2013-04-16","o":38.24,"h":38.73,"l":38.23,"c":38.39,"v":19500},{"d":"2013-04-17","o":38.39,"h":39.04,"l":38.3,"c":38.96,"v":33000},{"d":"2013-04-18","o":38.9,"h":39,"l":38.4,"c":38.65,"v":21200},{"d":"2013-04-19","o":38.65,"h":39.58,"l":38.65,"c":39.1,"v":18200},{"d":"2013-04-22","o":37.5,"h":39.69,"l":37.5,"c":39.04,"v":33900},{"d":"2013-04-23","o":39.27,"h":40,"l":39.07,"c":39.99,"v":13700},{"d":"2013-04-24","o":39.81,"h":40.08,"l":39.66,"c":40.03,"v":6200},{"d":"2013-04-25","o":40.04,"h":40.08,"l":39.5,"c":39.7,"v":10200},{"d":"2013-04-26","o":39.62,"h":39.97,"l":39.48,"c":39.66,"v":12800},{"d":"2013-04-29","o":39.75,"h":40.2,"l":39.75,"c":40.06,"v":7300},{"d":"2013-04-30","o":40.13,"h":40.15,"l":39.81,"c":40.07,"v":22000},{"d":"2013-05-01","o":39.8,"h":39.99,"l":39.54,"c":39.69,"v":37000},{"d":"2013-05-02","o":39.88,"h":41.27,"l":39.87,"c":41.04,"v":26100},{"d":"2013-05-03","o":41.16,"h":42.66,"l":41.16,"c":41.73,"v":47400},{"d":"2013-05-06","o":41.69,"h":42.82,"l":41.69,"c":42.7,"v":14000},{"d":"2013-05-07","o":42.89,"h":44.09,"l":42.52,"c":44.01,"v":12700},{"d":"2013-05-08","o":43.77,"h":44.13,"l":43.43,"c":43.83,"v":14500},{"d":"2013-05-09","o":43.75,"h":43.75,"l":42.85,"c":43.06,"v":15400},{"d":"2013-05-10","o":43.13,"h":43.6,"l":42.87,"c":43.23,"v":6500},{"d":"2013-05-13","o":43.37,"h":43.67,"l":42.73,"c":43.31,"v":32400},{"d":"2013-05-14","o":43.2,"h":43.62,"l":42.95,"c":43.62,"v":15300},{"d":"2013-05-15","o":43.35,"h":44.13,"l":43.17,"c":43.67,"v":12300},{"d":"2013-05-16","o":43.57,"h":43.57,"l":42.67,"c":42.9,"v":6500},{"d":"2013-05-17","o":42.97,"h":43.25,"l":42.96,"c":43.07,"v":12800},{"d":"2013-05-20","o":42.97,"h":43.22,"l":42.79,"c":43.07,"v":6300},{"d":"2013-05-21","o":43.1,"h":43.5,"l":42.84,"c":42.91,"v":12200},{"d":"2013-05-22","o":42.82,"h":43.16,"l":42.18,"c":42.32,"v":9500},{"d":"2013-05-23","o":42.05,"h":42.43,"l":41.5,"c":42.41,"v":9500},{"d":"2013-05-24","o":42.05,"h":42.41,"l":41.43,"c":42.25,"v":11000},{"d":"2013-05-28","o":42.45,"h":43.86,"l":42.45,"c":43.76,"v":11800},{"d":"2013-05-29","o":43.11,"h":43.5,"l":42.85,"c":42.94,"v":6000},{"d":"2013-05-30","o":43.22,"h":43.71,"l":43.01,"c":43.25,"v":7000},{"d":"2013-05-31","o":43.15,"h":43.15,"l":42.33,"c":42.5,"v":14400},{"d":"2013-06-03","o":42.5,"h":43.09,"l":42.05,"c":42.83,"v":21300},{"d":"2013-06-04","o":42.75,"h":42.87,"l":42.29,"c":42.45,"v":6700},{"d":"2013-06-05","o":42.17,"h":42.17,"l":41.11,"c":41.5,"v":6300},{"d":"2013-06-06","o":41,"h":41,"l":39.85,"c":40.57,"v":16600},{"d":"2013-06-07","o":40.67,"h":41.46,"l":40.33,"c":41.43,"v":6300},{"d":"2013-06-10","o":41.48,"h":41.49,"l":40.75,"c":41.44,"v":5200},{"d":"2013-06-11","o":40.97,"h":40.97,"l":39.56,"c":39.66,"v":13200},{"d":"2013-06-12","o":40.04,"h":40.8,"l":39.67,"c":40.73,"v":19700},{"d":"2013-06-13","o":40.83,"h":41.35,"l":40.29,"c":41.15,"v":22200},{"d":"2013-06-14","o":41.18,"h":41.18,"l":40.6,"c":40.7,"v":3600},{"d":"2013-06-17","o":40.99,"h":41.57,"l":40.95,"c":41.14,"v":20900},{"d":"2013-06-18","o":41.09,"h":41.16,"l":40.54,"c":40.75,"v":9000},{"d":"2013-06-19","o":40.65,"h":40.71,"l":39.76,"c":39.8,"v":4800},{"d":"2013-06-20","o":39.31,"h":39.31,"l":38,"c":38.47,"v":14100},{"d":"2013-06-21","o":38.83,"h":39.32,"l":38.64,"c":39.25,"v":37700},{"d":"2013-06-24","o":39.05,"h":39.7,"l":38.7,"c":39.23,"v":21800},{"d":"2013-06-25","o":40.26,"h":40.3,"l":39.64,"c":40.01,"v":7200},{"d":"2013-06-26","o":40.25,"h":40.25,"l":39.67,"c":39.83,"v":16300},{"d":"2013-06-27","o":39.98,"h":40.75,"l":39.85,"c":40.56,"v":8400},{"d":"2013-06-28","o":40.58,"h":41.05,"l":40.23,"c":40.82,"v":30800},{"d":"2013-07-01","o":40.85,"h":41.49,"l":40.48,"c":41.43,"v":14300},{"d":"2013-07-02","o":41.48,"h":41.97,"l":41.25,"c":41.91,"v":10900},{"d":"2013-07-03","o":41.58,"h":41.58,"l":40.65,"c":41.06,"v":14200},{"d":"2013-07-05","o":41.85,"h":42.01,"l":41.51,"c":42.01,"v":19700},{"d":"2013-07-08","o":42.05,"h":43.33,"l":42.02,"c":43.18,"v":20400},{"d":"2013-07-09","o":43.18,"h":43.78,"l":43.18,"c":43.5,"v":16300},{"d":"2013-07-10","o":43.27,"h":43.76,"l":42.81,"c":43.06,"v":16800},{"d":"2013-07-11","o":43.14,"h":44.77,"l":43.14,"c":44.66,"v":15800},{"d":"2013-07-12","o":44.59,"h":44.85,"l":43.47,"c":43.6,"v":36500},{"d":"2013-07-15","o":43.6,"h":43.6,"l":42.61,"c":42.96,"v":13300},{"d":"2013-07-16","o":43.23,"h":43.71,"l":42.73,"c":43.71,"v":25800},{"d":"2013-07-17","o":43.71,"h":43.85,"l":42.52,"c":43.16,"v":40300},{"d":"2013-07-18","o":43.42,"h":43.6,"l":43.15,"c":43.23,"v":10400},{"d":"2013-07-19","o":43.31,"h":43.44,"l":43.07,"c":43.33,"v":11700},{"d":"2013-07-22","o":43.39,"h":43.6,"l":42.91,"c":43.05,"v":18400},{"d":"2013-07-23","o":43.57,"h":43.63,"l":43.01,"c":43.18,"v":12500},{"d":"2013-07-24","o":43.49,"h":43.5,"l":42.43,"c":43.14,"v":11900},{"d":"2013-07-25","o":43.14,"h":43.98,"l":42.68,"c":43.95,"v":20600},{"d":"2013-07-26","o":43.85,"h":43.97,"l":42.61,"c":43.42,"v":15200},{"d":"2013-07-29","o":43.28,"h":43.32,"l":40.54,"c":41.14,"v":50500},{"d":"2013-07-30","o":41.4,"h":41.96,"l":41.2,"c":41.72,"v":8600},{"d":"2013-07-31","o":41.83,"h":42.85,"l":41.67,"c":41.67,"v":30100},{"d":"2013-08-01","o":42.03,"h":42.35,"l":40.84,"c":42.09,"v":31500},{"d":"2013-08-02","o":44.15,"h":44.3,"l":43.04,"c":43.86,"v":51500},{"d":"2013-08-05","o":43.93,"h":46,"l":43.6,"c":45.74,"v":64300},{"d":"2013-08-06","o":46.07,"h":46.17,"l":45.65,"c":45.88,"v":29000},{"d":"2013-08-07","o":46.01,"h":46.73,"l":45.7,"c":46.3,"v":47900},{"d":"2013-08-08","o":47.03,"h":47.61,"l":46.87,"c":46.92,"v":17900},{"d":"2013-08-09","o":47.13,"h":47.31,"l":45.84,"c":46.3,"v":44200},{"d":"2013-08-12","o":46.25,"h":47.33,"l":46.25,"c":46.85,"v":48800},{"d":"2013-08-13","o":46.15,"h":46.65,"l":44.27,"c":45.24,"v":38900},{"d":"2013-08-14","o":45.14,"h":46.11,"l":45.14,"c":45.91,"v":19700},{"d":"2013-08-15","o":45.58,"h":45.83,"l":44.64,"c":45.01,"v":27400},{"d":"2013-08-16","o":45.15,"h":46.39,"l":45.15,"c":45.97,"v":34400},{"d":"2013-08-19","o":46.05,"h":46.1,"l":45.23,"c":45.53,"v":31300},{"d":"2013-08-20","o":45.2,"h":45.62,"l":45,"c":45,"v":32100},{"d":"2013-08-21","o":44.93,"h":45.8,"l":44.64,"c":45.31,"v":11500},{"d":"2013-08-22","o":45.49,"h":47.41,"l":45.49,"c":46.76,"v":15100},{"d":"2013-08-23","o":47.06,"h":47.48,"l":46.42,"c":47.06,"v":19100},{"d":"2013-08-26","o":47.24,"h":47.24,"l":45.84,"c":46.09,"v":22000},{"d":"2013-08-27","o":45.7,"h":45.73,"l":44.26,"c":44.29,"v":18200},{"d":"2013-08-28","o":44.38,"h":45.13,"l":44.38,"c":45.04,"v":21300},{"d":"2013-08-29","o":44.85,"h":46.33,"l":44.76,"c":46.19,"v":28900},{"d":"2013-08-30","o":46.09,"h":46.15,"l":44.95,"c":45.36,"v":28700},{"d":"2013-09-03","o":46.46,"h":47.16,"l":45,"c":45.72,"v":23000},{"d":"2013-09-04","o":45.93,"h":45.93,"l":45.5,"c":45.82,"v":66400},{"d":"2013-09-05","o":45.95,"h":46.4,"l":45.71,"c":46.32,"v":10900},{"d":"2013-09-06","o":46.22,"h":46.26,"l":45.03,"c":45.3,"v":19300},{"d":"2013-09-09","o":45.3,"h":45.52,"l":44.9,"c":45.15,"v":27200},{"d":"2013-09-10","o":45.59,"h":45.99,"l":44.93,"c":45.96,"v":19300},{"d":"2013-09-11","o":46,"h":46,"l":45.56,"c":45.98,"v":14200},{"d":"2013-09-12","o":46.51,"h":46.84,"l":46.08,"c":46.38,"v":42600},{"d":"2013-09-13","o":46.13,"h":46.75,"l":46.13,"c":46.7,"v":12600},{"d":"2013-09-16","o":47,"h":47.33,"l":46.15,"c":46.53,"v":43100},{"d":"2013-09-17","o":46.53,"h":46.8,"l":46.09,"c":46.6,"v":18500},{"d":"2013-09-18","o":46.46,"h":47.11,"l":46.31,"c":46.87,"v":14000},{"d":"2013-09-19","o":47.02,"h":47.02,"l":45.9,"c":46.57,"v":26500},{"d":"2013-09-20","o":46.82,"h":46.82,"l":46.09,"c":46.63,"v":67400},{"d":"2013-09-23","o":46.58,"h":47.85,"l":46.51,"c":47.82,"v":20900},{"d":"2013-09-24","o":47.85,"h":48.75,"l":47.45,"c":48.46,"v":23500},{"d":"2013-09-25","o":48.35,"h":49.45,"l":48.11,"c":49.05,"v":29300},{"d":"2013-09-26","o":49.07,"h":49.14,"l":48.5,"c":48.79,"v":10100},{"d":"2013-09-27","o":48.35,"h":49.2,"l":48.2,"c":49.19,"v":18700},{"d":"2013-09-30","o":48.69,"h":49.24,"l":48.47,"c":48.91,"v":47800},{"d":"2013-10-01","o":48.84,"h":48.99,"l":47.91,"c":48.13,"v":17200},{"d":"2013-10-02","o":47.83,"h":47.83,"l":47.23,"c":47.53,"v":32300},{"d":"2013-10-03","o":47.32,"h":47.5,"l":46.43,"c":46.8,"v":42700},{"d":"2013-10-04","o":46.72,"h":47.05,"l":46.72,"c":46.77,"v":26200},{"d":"2013-10-07","o":46.5,"h":46.53,"l":45.9,"c":45.9,"v":25300},{"d":"2013-10-08","o":46.03,"h":46.36,"l":45.83,"c":45.83,"v":45400},{"d":"2013-10-09","o":45.85,"h":46.02,"l":45.51,"c":45.6,"v":31500},{"d":"2013-10-10","o":45.82,"h":46.21,"l":45.82,"c":46,"v":49600},{"d":"2013-10-11","o":45.93,"h":46.71,"l":45.78,"c":46.38,"v":65900},{"d":"2013-10-14","o":46.16,"h":46.79,"l":46.16,"c":46.68,"v":32600},{"d":"2013-10-15","o":46.88,"h":47.13,"l":46.63,"c":46.73,"v":30000},{"d":"2013-10-16","o":46.89,"h":47.53,"l":46.86,"c":47.38,"v":35500},{"d":"2013-10-17","o":47.46,"h":49.59,"l":47.26,"c":49.44,"v":22200},{"d":"2013-10-18","o":49.89,"h":50,"l":49.04,"c":49.87,"v":21000},{"d":"2013-10-21","o":49.92,"h":50,"l":48.26,"c":48.69,"v":44900},{"d":"2013-10-22","o":48.69,"h":49.01,"l":48.2,"c":48.65,"v":17300},{"d":"2013-10-23","o":48.43,"h":48.47,"l":48.06,"c":48.12,"v":13700},{"d":"2013-10-24","o":48.12,"h":48.79,"l":48.01,"c":48.75,"v":9800},{"d":"2013-10-25","o":48.92,"h":48.92,"l":48.25,"c":48.44,"v":9500},{"d":"2013-10-28","o":48.44,"h":48.61,"l":48.19,"c":48.46,"v":10400},{"d":"2013-10-29","o":48.68,"h":48.68,"l":47.91,"c":48.17,"v":11000},{"d":"2013-10-30","o":48.2,"h":48.2,"l":47.24,"c":47.83,"v":15800},{"d":"2013-10-31","o":47.68,"h":48.09,"l":47.17,"c":47.19,"v":37200},{"d":"2013-11-01","o":47.16,"h":48.44,"l":46.68,"c":48.43,"v":54800},{"d":"2013-11-04","o":48.45,"h":48.46,"l":47.23,"c":47.38,"v":26400},{"d":"2013-11-05","o":47.29,"h":48,"l":46.96,"c":47.75,"v":26500},{"d":"2013-11-06","o":47.98,"h":48.2,"l":47.02,"c":47.76,"v":21500},{"d":"2013-11-07","o":48.12,"h":48.49,"l":46.54,"c":46.79,"v":22100},{"d":"2013-11-08","o":47.18,"h":51.3,"l":47.05,"c":50.84,"v":39600},{"d":"2013-11-11","o":50.58,"h":51.55,"l":50.48,"c":50.57,"v":33100},{"d":"2013-11-12","o":50.52,"h":50.99,"l":50.37,"c":50.42,"v":5500},{"d":"2013-11-13","o":50.22,"h":50.84,"l":50.1,"c":50.4,"v":21100},{"d":"2013-11-14","o":50.53,"h":50.71,"l":50,"c":50.52,"v":18100},{"d":"2013-11-15","o":50.4,"h":50.5,"l":50,"c":50.43,"v":12500},{"d":"2013-11-18","o":50.32,"h":51.38,"l":50.32,"c":51.03,"v":15100},{"d":"2013-11-19","o":51.25,"h":51.6,"l":50.45,"c":50.66,"v":21600},{"d":"2013-11-20","o":50.92,"h":53.4,"l":50.87,"c":53.14,"v":33400},{"d":"2013-11-21","o":53.52,"h":54.99,"l":53.5,"c":54.79,"v":10800},{"d":"2013-11-22","o":54.94,"h":55.32,"l":54.17,"c":55.01,"v":22600},{"d":"2013-11-25","o":55.42,"h":56.33,"l":55.42,"c":56.08,"v":11700},{"d":"2013-11-26","o":56.21,"h":57.2,"l":55.72,"c":56.87,"v":12300},{"d":"2013-11-27","o":56.78,"h":58.39,"l":56.72,"c":57.87,"v":12200},{"d":"2013-11-29","o":58.47,"h":58.95,"l":58.16,"c":58.71,"v":8300},{"d":"2013-12-02","o":58.91,"h":58.91,"l":56.69,"c":57.13,"v":15600},{"d":"2013-12-03","o":56.87,"h":58.28,"l":56.51,"c":57.65,"v":64000},{"d":"2013-12-04","o":57.51,"h":58.45,"l":56.95,"c":57.12,"v":20000},{"d":"2013-12-05","o":57,"h":57.1,"l":56.25,"c":56.62,"v":10300},{"d":"2013-12-06","o":57.09,"h":59.61,"l":57.09,"c":58.38,"v":16000},{"d":"2013-12-09","o":58.35,"h":58.68,"l":57.7,"c":58,"v":21400},{"d":"2013-12-10","o":57.29,"h":57.91,"l":54.77,"c":55.19,"v":29500},{"d":"2013-12-11","o":55.05,"h":55.5,"l":53.79,"c":54.07,"v":19000},{"d":"2013-12-12","o":54.26,"h":55.21,"l":54.08,"c":54.59,"v":15300},{"d":"2013-12-13","o":54.91,"h":54.91,"l":54.02,"c":54.54,"v":20700},{"d":"2013-12-16","o":54.6,"h":57.24,"l":54.5,"c":57.23,"v":56000},{"d":"2013-12-17","o":56.68,"h":56.68,"l":54.53,"c":55.09,"v":33100},{"d":"2013-12-18","o":55.25,"h":55.83,"l":54.04,"c":55.83,"v":15700},{"d":"2013-12-19","o":55.93,"h":55.93,"l":54.02,"c":54.27,"v":16400},{"d":"2013-12-20","o":54.15,"h":56.25,"l":54.15,"c":56.14,"v":100500},{"d":"2013-12-23","o":56.46,"h":58.31,"l":56.42,"c":57.96,"v":29600},{"d":"2013-12-24","o":58.11,"h":58.11,"l":57.27,"c":57.66,"v":13300},{"d":"2013-12-26","o":57.57,"h":57.99,"l":57.17,"c":57.79,"v":11200},{"d":"2013-12-27","o":58,"h":58,"l":56,"c":56.38,"v":23800},{"d":"2013-12-30","o":55.75,"h":56.76,"l":55.75,"c":56.47,"v":16900},{"d":"2013-12-31","o":57.51,"h":61.27,"l":57.51,"c":60.69,"v":121300},{"d":"2014-01-02","o":60.5,"h":60.5,"l":56.6,"c":57.02,"v":65200},{"d":"2014-01-03","o":57.02,"h":57.37,"l":56.51,"c":56.79,"v":17300},{"d":"2014-01-06","o":56.95,"h":57.46,"l":56,"c":56.28,"v":24600},{"d":"2014-01-07","o":56.53,"h":56.75,"l":55.42,"c":56.12,"v":30400},{"d":"2014-01-08","o":56.25,"h":56.3,"l":55,"c":55.69,"v":32600},{"d":"2014-01-09","o":56.11,"h":56.11,"l":54.11,"c":55.6,"v":27300},{"d":"2014-01-10","o":55.75,"h":56.04,"l":55.02,"c":56.04,"v":19100},{"d":"2014-01-13","o":55.77,"h":55.9,"l":54.5,"c":54.95,"v":32600},{"d":"2014-01-14","o":54.85,"h":55.95,"l":54.83,"c":55.65,"v":24800},{"d":"2014-01-15","o":55.64,"h":56.5,"l":55.53,"c":55.67,"v":10800},{"d":"2014-01-16","o":55.85,"h":56.09,"l":55,"c":55.89,"v":22900},{"d":"2014-01-17","o":56.02,"h":56.9,"l":56.02,"c":56.5,"v":22100},{"d":"2014-01-21","o":57.13,"h":57.15,"l":56.5,"c":57.04,"v":21600},{"d":"2014-01-22","o":57.04,"h":57.65,"l":57.04,"c":57.55,"v":36600},{"d":"2014-01-23","o":57.55,"h":57.66,"l":55.73,"c":56.05,"v":21300},{"d":"2014-01-24","o":55.56,"h":55.6,"l":52.07,"c":52.57,"v":28500},{"d":"2014-01-27","o":52.35,"h":52.84,"l":50.59,"c":51.82,"v":29000},{"d":"2014-01-28","o":51.75,"h":52.5,"l":51.19,"c":52.39,"v":32900},{"d":"2014-01-29","o":51.81,"h":52.3,"l":50.55,"c":51.16,"v":21700},{"d":"2014-01-30","o":51.7,"h":52.9,"l":51.26,"c":52.38,"v":17800},{"d":"2014-01-31","o":51.5,"h":51.57,"l":50.2,"c":50.22,"v":26100},{"d":"2014-02-03","o":50.2,"h":50.97,"l":46.87,"c":47.68,"v":35500},{"d":"2014-02-04","o":47.55,"h":47.9,"l":46.93,"c":47.33,"v":35500},{"d":"2014-02-05","o":47.35,"h":48.65,"l":47.16,"c":47.93,"v":30100},{"d":"2014-02-06","o":48.24,"h":48.96,"l":47.97,"c":48.5,"v":25800},{"d":"2014-02-07","o":48.88,"h":49.37,"l":47.84,"c":48.27,"v":30800},{"d":"2014-02-10","o":48,"h":49.64,"l":48,"c":49.33,"v":25300},{"d":"2014-02-11","o":49.62,"h":49.87,"l":49.07,"c":49.75,"v":17300},{"d":"2014-02-12","o":49.75,"h":52.44,"l":49.46,"c":51.67,"v":37500},{"d":"2014-02-13","o":51.43,"h":52.72,"l":51.42,"c":52.08,"v":23500},{"d":"2014-02-14","o":52.26,"h":52.26,"l":50.21,"c":50.61,"v":19900},{"d":"2014-02-18","o":50.62,"h":52.5,"l":50.11,"c":51.86,"v":64600},{"d":"2014-02-19","o":51.92,"h":52.71,"l":51.65,"c":51.69,"v":16100},{"d":"2014-02-20","o":52.01,"h":52.61,"l":52.01,"c":52.4,"v":12000},{"d":"2014-02-21","o":52.66,"h":53.47,"l":52.66,"c":53,"v":19500},{"d":"2014-02-24","o":52.93,"h":53.32,"l":52.33,"c":52.63,"v":15900},{"d":"2014-02-25","o":52.55,"h":52.97,"l":51.5,"c":51.9,"v":26500},{"d":"2014-02-26","o":52.1,"h":53.11,"l":52.02,"c":52.97,"v":15600},{"d":"2014-02-27","o":53.19,"h":53.19,"l":51.95,"c":52.54,"v":10400},{"d":"2014-02-28","o":52.75,"h":53.47,"l":52.46,"c":52.58,"v":13100},{"d":"2014-03-03","o":51.9,"h":51.95,"l":51.13,"c":51.42,"v":19000},{"d":"2014-03-04","o":52.3,"h":55.98,"l":51.56,"c":55.52,"v":51400},{"d":"2014-03-05","o":55.52,"h":55.52,"l":53.34,"c":54.47,"v":18400},{"d":"2014-03-06","o":54.67,"h":57.48,"l":54.36,"c":57.48,"v":26900},{"d":"2014-03-07","o":58.5,"h":59.12,"l":57.5,"c":59.12,"v":41200},{"d":"2014-03-10","o":58.74,"h":60,"l":58.05,"c":60,"v":33200},{"d":"2014-03-11","o":60,"h":60.65,"l":58,"c":58.2,"v":19000},{"d":"2014-03-12","o":57.6,"h":59.7,"l":57.51,"c":59.03,"v":24200},{"d":"2014-03-13","o":58.96,"h":58.96,"l":56.56,"c":57.55,"v":18100},{"d":"2014-03-14","o":57.51,"h":57.97,"l":56.96,"c":57.49,"v":22600},{"d":"2014-03-17","o":57.75,"h":58.54,"l":57.14,"c":57.48,"v":19400},{"d":"2014-03-18","o":57.32,"h":57.45,"l":56.54,"c":57.2,"v":19100},{"d":"2014-03-19","o":57,"h":57.5,"l":56.58,"c":57.4,"v":22600},{"d":"2014-03-20","o":57.42,"h":59.66,"l":57.15,"c":57.95,"v":42100},{"d":"2014-03-21","o":57.86,"h":58.03,"l":56.01,"c":56.13,"v":31900},{"d":"2014-03-24","o":56,"h":56.75,"l":54.77,"c":54.8,"v":30700},{"d":"2014-03-25","o":54.96,"h":55.1,"l":53.03,"c":53.66,"v":50200},{"d":"2014-03-26","o":53.74,"h":53.94,"l":51.51,"c":51.52,"v":46900},{"d":"2014-03-27","o":51.53,"h":51.53,"l":49.6,"c":50.27,"v":36300},{"d":"2014-03-28","o":50.77,"h":51.82,"l":50.06,"c":51.22,"v":34000},{"d":"2014-03-31","o":52.31,"h":54.36,"l":51.87,"c":54.33,"v":80700},{"d":"2014-04-01","o":54.53,"h":55.75,"l":54.5,"c":55.68,"v":26200},{"d":"2014-04-02","o":56,"h":57.1,"l":55.5,"c":56.42,"v":39500},{"d":"2014-04-03","o":56,"h":56.69,"l":54.51,"c":56.56,"v":25800},{"d":"2014-04-04","o":56.16,"h":57.24,"l":54.73,"c":55.25,"v":39900},{"d":"2014-04-07","o":55.15,"h":55.86,"l":53.93,"c":54.09,"v":48700},{"d":"2014-04-08","o":53.96,"h":55.11,"l":53.93,"c":54.9,"v":25400},{"d":"2014-04-09","o":55.31,"h":55.85,"l":54.61,"c":55.54,"v":20600},{"d":"2014-04-10","o":55.7,"h":56.18,"l":54.63,"c":54.81,"v":28200},{"d":"2014-04-11","o":54.17,"h":56.41,"l":53.74,"c":55.39,"v":32700},{"d":"2014-04-14","o":55.94,"h":56.44,"l":55.12,"c":55.4,"v":23400},{"d":"2014-04-15","o":55.29,"h":55.88,"l":54.51,"c":55.23,"v":31600},{"d":"2014-04-16","o":55.55,"h":56.04,"l":55.02,"c":55.75,"v":17600},{"d":"2014-04-17","o":55.8,"h":57.7,"l":55.45,"c":56.83,"v":29500},{"d":"2014-04-21","o":57,"h":57.8,"l":56.48,"c":57.22,"v":20300},{"d":"2014-04-22","o":57.51,"h":57.86,"l":56.99,"c":57.56,"v":18300},{"d":"2014-04-23","o":57.55,"h":57.55,"l":55.59,"c":55.66,"v":15800},{"d":"2014-04-24","o":56,"h":56,"l":54.01,"c":54.24,"v":24800},{"d":"2014-04-25","o":54,"h":54.12,"l":52.69,"c":52.99,"v":35600},{"d":"2014-04-28","o":53.07,"h":54.39,"l":52.5,"c":53.71,"v":28300},{"d":"2014-04-29","o":54.04,"h":54.32,"l":52.59,"c":53.04,"v":13200},{"d":"2014-04-30","o":52.67,"h":53.71,"l":52.52,"c":53.12,"v":25900},{"d":"2014-05-01","o":53.22,"h":53.82,"l":52.46,"c":52.95,"v":33400},{"d":"2014-05-02","o":53.15,"h":54.94,"l":52.61,"c":54.63,"v":36300},{"d":"2014-05-05","o":54.18,"h":54.64,"l":53.75,"c":54.35,"v":29800},{"d":"2014-05-06","o":54.33,"h":54.33,"l":52.12,"c":52.28,"v":25900},{"d":"2014-05-07","o":52.84,"h":53.16,"l":50.8,"c":51.03,"v":35700},{"d":"2014-05-08","o":51.04,"h":51.97,"l":51.04,"c":51.32,"v":34400},{"d":"2014-05-09","o":51.21,"h":52.5,"l":51.15,"c":52.39,"v":25200},{"d":"2014-05-12","o":52.8,"h":53.89,"l":52.74,"c":53.51,"v":19300},{"d":"2014-05-13","o":53.15,"h":53.33,"l":52.17,"c":52.19,"v":32000},{"d":"2014-05-14","o":52.26,"h":52.66,"l":50.67,"c":51.02,"v":27900},{"d":"2014-05-15","o":51,"h":51.4,"l":50.51,"c":50.77,"v":24000},{"d":"2014-05-16","o":50.84,"h":51.2,"l":50.09,"c":50.99,"v":18300},{"d":"2014-05-19","o":50.99,"h":51.88,"l":50.74,"c":51.63,"v":23600},{"d":"2014-05-20","o":51.63,"h":51.63,"l":49.77,"c":50.54,"v":32200},{"d":"2014-05-21","o":50.95,"h":50.95,"l":49.5,"c":50.49,"v":18400},{"d":"2014-05-22","o":50.49,"h":51.13,"l":50.2,"c":50.78,"v":15400},{"d":"2014-05-23","o":50.88,"h":52.4,"l":50.2,"c":52.24,"v":25600},{"d":"2014-05-27","o":53.01,"h":53.8,"l":51.89,"c":52.22,"v":32400},{"d":"2014-05-28","o":51.97,"h":52.33,"l":51.68,"c":51.98,"v":10000},{"d":"2014-05-29","o":51.98,"h":51.98,"l":51.13,"c":51.94,"v":8200},{"d":"2014-05-30","o":52.06,"h":52.06,"l":51.36,"c":51.84,"v":16600},{"d":"2014-06-02","o":51.84,"h":52.54,"l":51.67,"c":52.3,"v":15900},{"d":"2014-06-03","o":52.16,"h":54.21,"l":51.58,"c":52.1,"v":34400},{"d":"2014-06-04","o":51.85,"h":51.99,"l":51.14,"c":51.7,"v":32900},{"d":"2014-06-05","o":51.7,"h":54.31,"l":51.5,"c":54.09,"v":32100},{"d":"2014-06-06","o":54.4,"h":55.61,"l":54.23,"c":54.67,"v":21100},{"d":"2014-06-09","o":54.88,"h":56.65,"l":54.88,"c":56.38,"v":22700},{"d":"2014-06-10","o":56.39,"h":56.63,"l":54.93,"c":55.15,"v":22700},{"d":"2014-06-11","o":55,"h":55.1,"l":53.58,"c":54.5,"v":17500},{"d":"2014-06-12","o":54.5,"h":54.5,"l":53,"c":53.68,"v":20900},{"d":"2014-06-13","o":53.6,"h":53.93,"l":53.09,"c":53.46,"v":15400},{"d":"2014-06-16","o":53.53,"h":53.53,"l":52.2,"c":52.88,"v":18800},{"d":"2014-06-17","o":52.81,"h":53.5,"l":52.38,"c":53.14,"v":15300},{"d":"2014-06-18","o":53.32,"h":54.08,"l":53.02,"c":54,"v":14000},{"d":"2014-06-19","o":53.9,"h":53.9,"l":52.55,"c":53.33,"v":34400},{"d":"2014-06-20","o":53.59,"h":53.59,"l":52.62,"c":53.39,"v":35200},{"d":"2014-06-23","o":53.31,"h":53.38,"l":52.1,"c":52.3,"v":34500},{"d":"2014-06-24","o":52.3,"h":53.12,"l":52.04,"c":52.44,"v":32900},{"d":"2014-06-25","o":52.2,"h":53.96,"l":52.06,"c":53.51,"v":26800},{"d":"2014-06-26","o":53.39,"h":53.39,"l":52.71,"c":53.17,"v":21100},{"d":"2014-06-27","o":52.9,"h":53.99,"l":52.57,"c":53.52,"v":57300},{"d":"2014-06-30","o":53.88,"h":54.38,"l":53.4,"c":54.09,"v":67300},{"d":"2014-07-01","o":54.09,"h":55.8,"l":54.09,"c":55,"v":33600},{"d":"2014-07-02","o":55.21,"h":55.5,"l":54.58,"c":54.85,"v":34400},{"d":"2014-07-03","o":55.48,"h":55.84,"l":55.48,"c":55.7,"v":9800},{"d":"2014-07-07","o":55.5,"h":55.5,"l":54.28,"c":54.75,"v":20000},{"d":"2014-07-08","o":54.81,"h":55.22,"l":54.06,"c":54.41,"v":57600},{"d":"2014-07-09","o":54.6,"h":54.75,"l":53,"c":53.31,"v":11300},{"d":"2014-07-10","o":52.28,"h":52.69,"l":52,"c":52.31,"v":13500},{"d":"2014-07-11","o":52.36,"h":52.5,"l":50.5,"c":51.2,"v":30200},{"d":"2014-07-14","o":51.28,"h":52.32,"l":51.28,"c":52.13,"v":22600},{"d":"2014-07-15","o":52.18,"h":52.18,"l":50.81,"c":51.58,"v":24400},{"d":"2014-07-16","o":51.67,"h":51.8,"l":51.09,"c":51.64,"v":30200},{"d":"2014-07-17","o":51.61,"h":51.89,"l":49.43,"c":49.66,"v":20100},{"d":"2014-07-18","o":49.53,"h":49.97,"l":49.33,"c":49.5,"v":43200},{"d":"2014-07-21","o":49.29,"h":49.62,"l":48.96,"c":49.25,"v":24800},{"d":"2014-07-22","o":49.74,"h":53.29,"l":49.28,"c":52.59,"v":69300},{"d":"2014-07-23","o":52.75,"h":52.94,"l":49.07,"c":49.12,"v":72600},{"d":"2014-07-24","o":49.33,"h":49.74,"l":48.52,"c":48.95,"v":26100},{"d":"2014-07-25","o":48.5,"h":48.85,"l":48.04,"c":48.29,"v":17100},{"d":"2014-07-28","o":48.4,"h":48.4,"l":47.16,"c":48.11,"v":29500},{"d":"2014-07-29","o":48.03,"h":48.37,"l":47.65,"c":48.1,"v":18500},{"d":"2014-07-30","o":48.35,"h":48.85,"l":47.86,"c":48.36,"v":27400},{"d":"2014-07-31","o":48,"h":48.03,"l":47.25,"c":47.53,"v":41900},{"d":"2014-08-01","o":47.37,"h":48.13,"l":47.28,"c":47.75,"v":35900},{"d":"2014-08-04","o":48.25,"h":48.3,"l":47.6,"c":48.12,"v":28800},{"d":"2014-08-05","o":48.04,"h":48.79,"l":48.04,"c":48.31,"v":17500},{"d":"2014-08-06","o":48.24,"h":49.75,"l":48.24,"c":49.04,"v":14300},{"d":"2014-08-07","o":49.06,"h":49.06,"l":48.47,"c":48.53,"v":25100},{"d":"2014-08-08","o":48.51,"h":49.17,"l":48.5,"c":48.77,"v":21700},{"d":"2014-08-11","o":48.83,"h":50.46,"l":48.74,"c":49.44,"v":34400},{"d":"2014-08-12","o":49.27,"h":49.29,"l":48.55,"c":48.87,"v":25600},{"d":"2014-08-13","o":49.15,"h":49.15,"l":48.48,"c":48.71,"v":19600},{"d":"2014-08-14","o":48.79,"h":49.05,"l":48.55,"c":48.89,"v":47100},{"d":"2014-08-15","o":49.49,"h":49.74,"l":48.12,"c":48.91,"v":45000},{"d":"2014-08-18","o":49.25,"h":50.66,"l":49.25,"c":50.47,"v":14000},{"d":"2014-08-19","o":50.51,"h":50.53,"l":49.02,"c":49.24,"v":23900},{"d":"2014-08-20","o":49.05,"h":49.17,"l":48.41,"c":48.89,"v":41500},{"d":"2014-08-21","o":49,"h":50.01,"l":48.59,"c":49.89,"v":26200},{"d":"2014-08-22","o":49.85,"h":50,"l":48.91,"c":49.34,"v":39300},{"d":"2014-08-25","o":49.39,"h":49.82,"l":49.24,"c":49.72,"v":30800},{"d":"2014-08-26","o":49.55,"h":49.9,"l":48.95,"c":49.53,"v":14300},{"d":"2014-08-27","o":49.6,"h":49.6,"l":48.61,"c":48.84,"v":35200},{"d":"2014-08-28","o":48.76,"h":49.02,"l":48.4,"c":48.71,"v":19800},{"d":"2014-08-29","o":48.69,"h":48.81,"l":47.75,"c":48.75,"v":64700},{"d":"2014-09-02","o":48.85,"h":49.45,"l":48.45,"c":49.03,"v":28300},{"d":"2014-09-03","o":49.07,"h":49.39,"l":48.41,"c":49.01,"v":49000},{"d":"2014-09-04","o":49.12,"h":49.12,"l":48.07,"c":48.36,"v":24100},{"d":"2014-09-05","o":48.19,"h":48.19,"l":47.3,"c":47.59,"v":16000},{"d":"2014-09-08","o":47.49,"h":47.55,"l":46.15,"c":46.94,"v":26700},{"d":"2014-09-09","o":46.47,"h":46.47,"l":45.01,"c":45.83,"v":27200},{"d":"2014-09-10","o":45.8,"h":46,"l":45,"c":45.52,"v":21700},{"d":"2014-09-11","o":45.25,"h":45.78,"l":45.25,"c":45.51,"v":18900},{"d":"2014-09-12","o":45.57,"h":45.63,"l":43.7,"c":43.72,"v":30600},{"d":"2014-09-15","o":43.19,"h":43.19,"l":41.64,"c":42.07,"v":127500},{"d":"2014-09-16","o":42,"h":42.65,"l":42,"c":42.41,"v":36400},{"d":"2014-09-17","o":42.49,"h":42.95,"l":42.1,"c":42.56,"v":33600},{"d":"2014-09-18","o":42.54,"h":42.7,"l":42.1,"c":42.53,"v":36900},{"d":"2014-09-19","o":42.64,"h":42.65,"l":41.73,"c":41.75,"v":52200},{"d":"2014-09-22","o":41.68,"h":41.84,"l":41.51,"c":41.57,"v":50300},{"d":"2014-09-23","o":41.4,"h":41.96,"l":41.25,"c":41.75,"v":43300},{"d":"2014-09-24","o":41.84,"h":41.94,"l":41.15,"c":41.5,"v":15700},{"d":"2014-09-25","o":41.5,"h":41.6,"l":41,"c":41.05,"v":32000},{"d":"2014-09-26","o":41,"h":41.43,"l":40.81,"c":41.37,"v":31400},{"d":"2014-09-29","o":40.75,"h":41.52,"l":40.75,"c":41.31,"v":42700},{"d":"2014-09-30","o":41.24,"h":41.99,"l":40.96,"c":41,"v":79000},{"d":"2014-10-01","o":40.83,"h":41.35,"l":40.01,"c":40.11,"v":36000},{"d":"2014-10-02","o":39.98,"h":40.55,"l":39.98,"c":40.48,"v":26100},{"d":"2014-10-03","o":40.74,"h":40.84,"l":40.25,"c":40.26,"v":28000},{"d":"2014-10-06","o":40.27,"h":40.58,"l":40.11,"c":40.22,"v":33500},{"d":"2014-10-07","o":39.97,"h":40.36,"l":39.61,"c":39.61,"v":32000},{"d":"2014-10-08","o":39.36,"h":40,"l":38.51,"c":39.91,"v":69600},{"d":"2014-10-09","o":39.77,"h":39.89,"l":38.64,"c":39.07,"v":40800},{"d":"2014-10-10","o":38.73,"h":39.13,"l":38.31,"c":38.33,"v":44700},{"d":"2014-10-13","o":38.33,"h":38.75,"l":38.33,"c":38.38,"v":92900},{"d":"2014-10-14","o":38.44,"h":39.4,"l":38.23,"c":38.93,"v":41000},{"d":"2014-10-15","o":37.93,"h":39.86,"l":37.93,"c":39.23,"v":56300},{"d":"2014-10-16","o":38.64,"h":40.14,"l":38.64,"c":39.72,"v":30600},{"d":"2014-10-17","o":40.05,"h":40.52,"l":39.13,"c":39.22,"v":20200},{"d":"2014-10-20","o":39,"h":39.32,"l":38.8,"c":39.2,"v":18300},{"d":"2014-10-21","o":39.49,"h":39.57,"l":39,"c":39.42,"v":45400},{"d":"2014-10-22","o":39.6,"h":39.9,"l":38.81,"c":38.89,"v":42400},{"d":"2014-10-23","o":39.37,"h":39.4,"l":38.95,"c":39.17,"v":49000},{"d":"2014-10-24","o":39.3,"h":39.33,"l":38.86,"c":39.12,"v":24200},{"d":"2014-10-27","o":38.78,"h":39.08,"l":38.21,"c":38.88,"v":24200},{"d":"2014-10-28","o":39.2,"h":42.78,"l":39.2,"c":42.66,"v":64500},{"d":"2014-10-29","o":42.6,"h":42.81,"l":41.55,"c":42.02,"v":42000},{"d":"2014-10-30","o":41.62,"h":42.87,"l":41.08,"c":42.38,"v":30200},{"d":"2014-10-31","o":43.51,"h":43.51,"l":42.66,"c":42.84,"v":20900},{"d":"2014-11-03","o":42.64,"h":42.98,"l":41.18,"c":41.3,"v":21900},{"d":"2014-11-04","o":41.01,"h":41.18,"l":39.89,"c":40.29,"v":35800},{"d":"2014-11-05","o":40.7,"h":40.71,"l":39.57,"c":40.09,"v":53600},{"d":"2014-11-06","o":41.55,"h":52.13,"l":41.55,"c":49.63,"v":268900},{"d":"2014-11-07","o":49.64,"h":49.64,"l":47.5,"c":48.5,"v":105800},{"d":"2014-11-10","o":48.9,"h":49.44,"l":48.17,"c":49.19,"v":50600},{"d":"2014-11-11","o":48.15,"h":48.28,"l":45.71,"c":48.13,"v":70300},{"d":"2014-11-12","o":47.43,"h":50,"l":47.12,"c":47.51,"v":123100},{"d":"2014-11-13","o":44.59,"h":46.55,"l":44.05,"c":44.79,"v":780300},{"d":"2014-11-14","o":44.68,"h":45.2,"l":44.48,"c":44.61,"v":122100},{"d":"2014-11-17","o":44.85,"h":45.22,"l":44.2,"c":44.95,"v":144600},{"d":"2014-11-18","o":45.54,"h":47.52,"l":45.1,"c":45.51,"v":189600},{"d":"2014-11-19","o":45.96,"h":46.35,"l":45.3,"c":45.8,"v":142000},{"d":"2014-11-20","o":45.75,"h":46.82,"l":45.6,"c":46.61,"v":93600},{"d":"2014-11-21","o":47,"h":47.91,"l":46.68,"c":46.89,"v":179700},{"d":"2014-11-24","o":48,"h":49.9,"l":47.51,"c":48.98,"v":136900},{"d":"2014-11-25","o":49,"h":49.76,"l":48.64,"c":48.81,"v":47300},{"d":"2014-11-26","o":48.97,"h":49.23,"l":48.23,"c":48.97,"v":56700},{"d":"2014-11-28","o":49.51,"h":49.51,"l":47.27,"c":47.63,"v":76900},{"d":"2014-12-01","o":47.47,"h":48.6,"l":47,"c":48.25,"v":79000},{"d":"2014-12-02","o":48.25,"h":49.41,"l":48.02,"c":48.14,"v":51100},{"d":"2014-12-03","o":48.14,"h":49.15,"l":47.81,"c":48.75,"v":51400},{"d":"2014-12-04","o":48.88,"h":48.88,"l":47.56,"c":47.96,"v":46100},{"d":"2014-12-05","o":47.85,"h":48.14,"l":47.32,"c":48,"v":62000},{"d":"2014-12-08","o":47.63,"h":49.06,"l":47.22,"c":48.29,"v":116500},{"d":"2014-12-09","o":47.97,"h":49.8,"l":47,"c":49.28,"v":87200},{"d":"2014-12-10","o":49.08,"h":49.33,"l":47.02,"c":47.82,"v":73100},{"d":"2014-12-11","o":48.27,"h":48.95,"l":47.38,"c":47.8,"v":54600},{"d":"2014-12-12","o":47.11,"h":48.19,"l":46.67,"c":47.27,"v":60600},{"d":"2014-12-15","o":47.27,"h":48.18,"l":47.22,"c":47.71,"v":68700},{"d":"2014-12-16","o":47.28,"h":48.55,"l":47.25,"c":47.8,"v":76600},{"d":"2014-12-17","o":47.84,"h":48.4,"l":46.73,"c":48.16,"v":53200},{"d":"2014-12-18","o":48.61,"h":48.99,"l":47.44,"c":48.5,"v":34100},{"d":"2014-12-19","o":48.32,"h":48.63,"l":47.34,"c":48.51,"v":87000},{"d":"2014-12-22","o":48.42,"h":48.74,"l":48.02,"c":48.6,"v":40000},{"d":"2014-12-23","o":48.75,"h":49.65,"l":48.75,"c":49.06,"v":51300},{"d":"2014-12-24","o":49.36,"h":49.72,"l":48.47,"c":48.94,"v":61600},{"d":"2014-12-26","o":48.95,"h":49.4,"l":48.83,"c":48.98,"v":18900},{"d":"2014-12-29","o":48.99,"h":49.6,"l":48.51,"c":49.57,"v":31900},{"d":"2014-12-30","o":49.3,"h":49.57,"l":48.5,"c":48.99,"v":18100},{"d":"2014-12-31","o":48.99,"h":49.37,"l":48.37,"c":48.44,"v":18800},{"d":"2015-01-02","o":48.51,"h":49.4,"l":48.4,"c":49.07,"v":74900},{"d":"2015-01-05","o":48.88,"h":49.57,"l":48.66,"c":48.87,"v":103900},{"d":"2015-01-06","o":48.85,"h":49.24,"l":48.12,"c":48.82,"v":93800},{"d":"2015-01-07","o":49.28,"h":49.4,"l":48.32,"c":49.27,"v":78400},{"d":"2015-01-08","o":49.35,"h":49.42,"l":48.46,"c":49.04,"v":40500},{"d":"2015-01-09","o":49,"h":49.05,"l":48.57,"c":48.9,"v":44100},{"d":"2015-01-12","o":48.9,"h":49.18,"l":48.71,"c":49.04,"v":51600},{"d":"2015-01-13","o":49.51,"h":50.3,"l":48.93,"c":49.49,"v":144900},{"d":"2015-01-14","o":48.9,"h":49.51,"l":48.61,"c":48.88,"v":67200},{"d":"2015-01-15","o":48.84,"h":48.84,"l":45.86,"c":47,"v":93000},{"d":"2015-01-16","o":46.75,"h":46.99,"l":46.06,"c":46.88,"v":34400},{"d":"2015-01-20","o":46.55,"h":46.71,"l":45.87,"c":46.25,"v":34700},{"d":"2015-01-21","o":45.96,"h":46.16,"l":44.9,"c":45.74,"v":51900},{"d":"2015-01-22","o":45.81,"h":47.16,"l":45.39,"c":46.61,"v":46300},{"d":"2015-01-23","o":46.74,"h":47.13,"l":46.04,"c":47,"v":59300},{"d":"2015-01-26","o":46.75,"h":47.8,"l":46.32,"c":47.65,"v":63000},{"d":"2015-01-27","o":47.03,"h":47.03,"l":45.5,"c":45.89,"v":31300},{"d":"2015-01-28","o":45.92,"h":45.99,"l":44.94,"c":45.04,"v":52400},{"d":"2015-01-29","o":45.3,"h":46.28,"l":44.74,"c":46.18,"v":37600},{"d":"2015-01-30","o":45.85,"h":46,"l":44.76,"c":45.05,"v":54700},{"d":"2015-02-02","o":45.29,"h":46.05,"l":45.01,"c":46.04,"v":20100},{"d":"2015-02-03","o":46.4,"h":48.39,"l":46.4,"c":47.96,"v":40400},{"d":"2015-02-04","o":47.77,"h":48.37,"l":47.49,"c":48,"v":54300},{"d":"2015-02-05","o":47.88,"h":49.05,"l":47.88,"c":48.73,"v":20100},{"d":"2015-02-06","o":48.59,"h":49.17,"l":48.38,"c":48.64,"v":24900},{"d":"2015-02-09","o":48.49,"h":49.02,"l":48,"c":48.05,"v":18900},{"d":"2015-02-10","o":48.49,"h":48.49,"l":47.73,"c":48.15,"v":33600},{"d":"2015-02-11","o":48.26,"h":48.26,"l":47.3,"c":48.11,"v":41800},{"d":"2015-02-12","o":48.5,"h":48.94,"l":47.85,"c":48.07,"v":39400},{"d":"2015-02-13","o":48.1,"h":49.3,"l":48.08,"c":49,"v":26600},{"d":"2015-02-17","o":49.21,"h":49.5,"l":48.82,"c":49.32,"v":25500},{"d":"2015-02-18","o":49.18,"h":49.35,"l":49.05,"c":49.26,"v":33200},{"d":"2015-02-19","o":49.29,"h":49.7,"l":49.07,"c":49.57,"v":17900},{"d":"2015-02-20","o":49.24,"h":49.37,"l":48.8,"c":49.19,"v":25100},{"d":"2015-02-23","o":48.9,"h":49.24,"l":48.44,"c":49.24,"v":31500},{"d":"2015-02-24","o":49.61,"h":52.91,"l":49.61,"c":51.46,"v":46200},{"d":"2015-02-25","o":51.49,"h":51.53,"l":50.19,"c":50.32,"v":19900},{"d":"2015-02-26","o":50.63,"h":50.93,"l":49.7,"c":50.47,"v":40900},{"d":"2015-02-27","o":50.55,"h":50.55,"l":49.6,"c":50.15,"v":34700},{"d":"2015-03-02","o":49.97,"h":50.47,"l":49.54,"c":50.26,"v":68300},{"d":"2015-03-03","o":49.97,"h":50.4,"l":49.5,"c":49.96,"v":81700},{"d":"2015-03-04","o":50.11,"h":50.24,"l":49.61,"c":49.9,"v":66400},{"d":"2015-03-05","o":53.66,"h":59.51,"l":53.66,"c":59.19,"v":163800},{"d":"2015-03-06","o":58.33,"h":58.33,"l":56.32,"c":56.81,"v":120600},{"d":"2015-03-09","o":57.26,"h":57.44,"l":56.31,"c":56.47,"v":59700},{"d":"2015-03-10","o":55.67,"h":56.64,"l":55.17,"c":55.51,"v":79100},{"d":"2015-03-11","o":55.46,"h":56.59,"l":55.26,"c":56.4,"v":50700},{"d":"2015-03-12","o":57,"h":57.64,"l":56.01,"c":57.61,"v":57600},{"d":"2015-03-13","o":57.71,"h":59.38,"l":57.17,"c":59.21,"v":69400},{"d":"2015-03-16","o":59.2,"h":60.16,"l":58.53,"c":59.88,"v":63700},{"d":"2015-03-17","o":59.35,"h":60.2,"l":59.35,"c":59.77,"v":22100},{"d":"2015-03-18","o":59.3,"h":59.75,"l":57.83,"c":59.31,"v":38800},{"d":"2015-03-19","o":59.4,"h":59.71,"l":58.67,"c":59.2,"v":20000},{"d":"2015-03-20","o":59.22,"h":60.72,"l":59.14,"c":60.58,"v":78600},{"d":"2015-03-23","o":60.94,"h":62.22,"l":60.51,"c":61.58,"v":58600},{"d":"2015-03-24","o":61.75,"h":62.07,"l":60.78,"c":61.75,"v":43000},{"d":"2015-03-25","o":61.84,"h":61.9,"l":60.46,"c":60.59,"v":31400},{"d":"2015-03-26","o":59.83,"h":61.62,"l":59.69,"c":61,"v":24800},{"d":"2015-03-27","o":61.11,"h":61.13,"l":60,"c":61.06,"v":51500},{"d":"2015-03-30","o":61,"h":62.82,"l":61,"c":62.17,"v":25000},{"d":"2015-03-31","o":62.35,"h":63.39,"l":61.33,"c":63.13,"v":89300},{"d":"2015-04-01","o":63.37,"h":63.37,"l":61.21,"c":62.24,"v":43100},{"d":"2015-04-02","o":62.24,"h":63.79,"l":62.24,"c":62.58,"v":46800},{"d":"2015-04-06","o":61.93,"h":62.42,"l":61.65,"c":62.01,"v":25800},{"d":"2015-04-07","o":61.41,"h":62.73,"l":61.41,"c":62.05,"v":37900},{"d":"2015-04-08","o":62.33,"h":62.75,"l":61.81,"c":62.37,"v":41700},{"d":"2015-04-09","o":62.4,"h":63.08,"l":62.02,"c":62.36,"v":25000},{"d":"2015-04-10","o":62.57,"h":62.79,"l":61.71,"c":61.98,"v":37700},{"d":"2015-04-13","o":61.98,"h":62.59,"l":61.53,"c":61.97,"v":40000},{"d":"2015-04-14","o":61.64,"h":62,"l":60.98,"c":61.35,"v":23300},{"d":"2015-04-15","o":61.3,"h":62.28,"l":60.79,"c":61.77,"v":99100},{"d":"2015-04-16","o":61.7,"h":62.3,"l":61.08,"c":61.8,"v":44900},{"d":"2015-04-17","o":61.4,"h":61.4,"l":59.77,"c":60.54,"v":39700},{"d":"2015-04-20","o":60.69,"h":62.49,"l":60.54,"c":62.25,"v":53200},{"d":"2015-04-21","o":62.66,"h":63,"l":61.67,"c":62.29,"v":71400},{"d":"2015-04-22","o":62.33,"h":63.4,"l":61.92,"c":62.93,"v":28200},{"d":"2015-04-23","o":63.06,"h":63.79,"l":62.4,"c":63.43,"v":57800},{"d":"2015-04-24","o":63.41,"h":63.92,"l":63.18,"c":63.46,"v":37300},{"d":"2015-04-27","o":63.82,"h":64.18,"l":63.01,"c":63.57,"v":49100},{"d":"2015-04-28","o":64,"h":64.45,"l":63.02,"c":64.34,"v":23600},{"d":"2015-04-29","o":64.26,"h":64.26,"l":63.19,"c":63.5,"v":21400},{"d":"2015-04-30","o":63.25,"h":63.54,"l":61.44,"c":61.78,"v":78600},{"d":"2015-05-01","o":61.77,"h":62.8,"l":60.61,"c":61.13,"v":38400},{"d":"2015-05-04","o":61.02,"h":61.44,"l":60.21,"c":60.46,"v":42600},{"d":"2015-05-05","o":60.08,"h":60.83,"l":58.73,"c":59.17,"v":68200},{"d":"2015-05-06","o":59.05,"h":59.05,"l":57.95,"c":58.24,"v":65500},{"d":"2015-05-07","o":53.11,"h":55.46,"l":48.1,"c":54.95,"v":227300},{"d":"2015-05-08","o":54.99,"h":55.99,"l":54,"c":54.41,"v":57500},{"d":"2015-05-11","o":54.17,"h":54.8,"l":53.9,"c":54.24,"v":40800},{"d":"2015-05-12","o":53.57,"h":54.23,"l":52.03,"c":52.48,"v":50100},{"d":"2015-05-13","o":52.84,"h":52.84,"l":52.13,"c":52.51,"v":95200},{"d":"2015-05-14","o":52.56,"h":53.59,"l":52.49,"c":53.42,"v":45400},{"d":"2015-05-15","o":53.28,"h":53.74,"l":52.64,"c":53.58,"v":41700},{"d":"2015-05-18","o":53.29,"h":53.66,"l":52.76,"c":53.39,"v":40600},{"d":"2015-05-19","o":53.33,"h":53.89,"l":52.69,"c":52.9,"v":52300},{"d":"2015-05-20","o":53.12,"h":53.26,"l":52.69,"c":52.95,"v":21700},{"d":"2015-05-21","o":53.03,"h":53.9,"l":52.74,"c":53.5,"v":39500},{"d":"2015-05-22","o":53.35,"h":54.08,"l":52.87,"c":53.84,"v":43000},{"d":"2015-05-26","o":54,"h":54.5,"l":53.16,"c":53.92,"v":55300},{"d":"2015-05-27","o":53.62,"h":54.05,"l":53.51,"c":53.86,"v":37000},{"d":"2015-05-28","o":53.7,"h":54.16,"l":53.45,"c":53.87,"v":53600},{"d":"2015-05-29","o":54.05,"h":54.05,"l":52.16,"c":52.97,"v":74300},{"d":"2015-06-01","o":53.11,"h":54,"l":52.59,"c":53.53,"v":25500},{"d":"2015-06-02","o":53.24,"h":55.28,"l":53.24,"c":54.41,"v":43900},{"d":"2015-06-03","o":54.46,"h":55.16,"l":54.09,"c":54.56,"v":53100},{"d":"2015-06-04","o":54.06,"h":54.8,"l":53.51,"c":53.83,"v":33200},{"d":"2015-06-05","o":53.83,"h":54.79,"l":53.59,"c":54.53,"v":23400},{"d":"2015-06-08","o":54.26,"h":54.85,"l":53.99,"c":54.01,"v":34700},{"d":"2015-06-09","o":54.33,"h":54.45,"l":53.65,"c":54.05,"v":19800},{"d":"2015-06-10","o":54.04,"h":55,"l":54.04,"c":54.49,"v":36300},{"d":"2015-06-11","o":54.63,"h":55.1,"l":54.25,"c":55.1,"v":32600},{"d":"2015-06-12","o":55.12,"h":56.01,"l":54.71,"c":55.26,"v":21900},{"d":"2015-06-15","o":54.63,"h":54.63,"l":52.96,"c":53.73,"v":43500},{"d":"2015-06-16","o":53.68,"h":54.82,"l":53.68,"c":54.04,"v":38900},{"d":"2015-06-17","o":54.24,"h":54.42,"l":53.1,"c":53.97,"v":37600},{"d":"2015-06-18","o":53.91,"h":55.07,"l":53.51,"c":54.72,"v":46200},{"d":"2015-06-19","o":54.81,"h":58.74,"l":54.81,"c":58,"v":113200},{"d":"2015-06-22","o":57.75,"h":58.68,"l":57.56,"c":58.29,"v":40400},{"d":"2015-06-23","o":58.14,"h":58.67,"l":57.87,"c":58.01,"v":51300},{"d":"2015-06-24","o":58,"h":58.24,"l":55.46,"c":55.84,"v":59500},{"d":"2015-06-25","o":55.75,"h":55.75,"l":54.78,"c":55.55,"v":44600},{"d":"2015-06-26","o":55.48,"h":56.65,"l":55.15,"c":55.72,"v":251400},{"d":"2015-06-29","o":55.53,"h":55.99,"l":54.22,"c":54.5,"v":49100},{"d":"2015-06-30","o":54.68,"h":55.01,"l":54.31,"c":54.64,"v":47200},{"d":"2015-07-01","o":54.83,"h":54.93,"l":54.34,"c":54.57,"v":38800},{"d":"2015-07-02","o":54.56,"h":55.12,"l":54.19,"c":54.48,"v":30300},{"d":"2015-07-06","o":54.25,"h":54.61,"l":54,"c":54.51,"v":34400},{"d":"2015-07-07","o":54.27,"h":54.68,"l":53.56,"c":54.32,"v":43100},{"d":"2015-07-08","o":53.95,"h":54.17,"l":52.53,"c":52.85,"v":40500},{"d":"2015-07-09","o":53.25,"h":54.33,"l":52.26,"c":52.36,"v":39300},{"d":"2015-07-10","o":52.78,"h":52.93,"l":52,"c":52.71,"v":52500},{"d":"2015-07-13","o":52.68,"h":53.63,"l":52.62,"c":53.43,"v":31500},{"d":"2015-07-14","o":52.92,"h":53.91,"l":52.9,"c":53.78,"v":33100},{"d":"2015-07-15","o":53.78,"h":53.91,"l":53.03,"c":53.23,"v":23800},{"d":"2015-07-16","o":53.49,"h":53.84,"l":52.49,"c":52.89,"v":24300},{"d":"2015-07-17","o":52.98,"h":52.98,"l":52.14,"c":52.5,"v":28600},{"d":"2015-07-20","o":52.55,"h":52.62,"l":51.46,"c":52.01,"v":43900},{"d":"2015-07-21","o":52,"h":52.34,"l":51.68,"c":51.93,"v":21600},{"d":"2015-07-22","o":51.66,"h":52.41,"l":51.5,"c":52.16,"v":28200},{"d":"2015-07-23","o":52,"h":52.41,"l":50.61,"c":51.23,"v":39400},{"d":"2015-07-24","o":51.01,"h":51.98,"l":50.77,"c":51.86,"v":54100},{"d":"2015-07-27","o":51.76,"h":51.98,"l":51.19,"c":51.78,"v":37200},{"d":"2015-07-28","o":51.79,"h":52.35,"l":51.33,"c":52.18,"v":43600},{"d":"2015-07-29","o":52.18,"h":52.78,"l":51.68,"c":52.44,"v":21900},{"d":"2015-07-30","o":52.16,"h":52.71,"l":51.45,"c":52.58,"v":35600},{"d":"2015-07-31","o":52.72,"h":53.21,"l":52.4,"c":52.54,"v":36300},{"d":"2015-08-03","o":52.4,"h":52.48,"l":51.26,"c":51.44,"v":43600},{"d":"2015-08-04","o":51.5,"h":51.96,"l":51.23,"c":51.64,"v":34100},{"d":"2015-08-05","o":52.11,"h":52.84,"l":51.93,"c":52.48,"v":45800},{"d":"2015-08-06","o":51.78,"h":51.78,"l":46.07,"c":50.71,"v":174500},{"d":"2015-08-07","o":50.3,"h":51.45,"l":50.3,"c":51.09,"v":44200},{"d":"2015-08-10","o":51.16,"h":52.93,"l":50.83,"c":52.51,"v":55400},{"d":"2015-08-11","o":52.24,"h":52.39,"l":50.87,"c":51.52,"v":37000},{"d":"2015-08-12","o":50.98,"h":51.34,"l":49.79,"c":50.73,"v":41100},{"d":"2015-08-13","o":51.04,"h":51.15,"l":50.12,"c":50.44,"v":31600},{"d":"2015-08-14","o":50.16,"h":51.57,"l":49.93,"c":51.42,"v":44800},{"d":"2015-08-17","o":51.13,"h":51.13,"l":49.86,"c":50.71,"v":24900},{"d":"2015-08-18","o":50.46,"h":51.26,"l":49.95,"c":50.64,"v":28200},{"d":"2015-08-19","o":50.16,"h":50.58,"l":49.92,"c":49.97,"v":26800},{"d":"2015-08-20","o":49.79,"h":50,"l":49.34,"c":49.7,"v":45100},{"d":"2015-08-21","o":48.9,"h":50.19,"l":47.17,"c":49.58,"v":44600},{"d":"2015-08-24","o":47.89,"h":51.91,"l":47.48,"c":51.91,"v":129200},{"d":"2015-08-25","o":53.45,"h":53.45,"l":48.99,"c":49.77,"v":98300},{"d":"2015-08-26","o":50.64,"h":50.7,"l":48.4,"c":50.3,"v":78300},{"d":"2015-08-27","o":50.47,"h":52.06,"l":49.2,"c":50.12,"v":129300},{"d":"2015-08-28","o":49.86,"h":50.57,"l":49.77,"c":50.38,"v":56200},{"d":"2015-08-31","o":50,"h":51.8,"l":50,"c":51.49,"v":25300},{"d":"2015-09-01","o":50.74,"h":51.82,"l":49.65,"c":49.94,"v":163900},{"d":"2015-09-02","o":50.54,"h":51.61,"l":49.83,"c":51.53,"v":34200},{"d":"2015-09-03","o":51.44,"h":51.65,"l":49.51,"c":50.75,"v":43200},{"d":"2015-09-04","o":50.1,"h":51.41,"l":49.29,"c":49.4,"v":123100},{"d":"2015-09-08","o":50.3,"h":50.3,"l":48.13,"c":48.5,"v":79300},{"d":"2015-09-09","o":48.59,"h":48.62,"l":47.5,"c":47.68,"v":32000},{"d":"2015-09-10","o":47.46,"h":49.58,"l":47.34,"c":49.03,"v":72800},{"d":"2015-09-11","o":48.93,"h":48.93,"l":47.68,"c":48.01,"v":27500},{"d":"2015-09-14","o":48.05,"h":48.05,"l":46.25,"c":46.27,"v":22500},{"d":"2015-09-15","o":46.33,"h":47.47,"l":46.33,"c":47.2,"v":25600},{"d":"2015-09-16","o":47.47,"h":48.54,"l":46.92,"c":48.18,"v":46300},{"d":"2015-09-17","o":47.94,"h":48.03,"l":47.02,"c":47.24,"v":43200},{"d":"2015-09-18","o":46.71,"h":46.71,"l":44.48,"c":45.1,"v":90400},{"d":"2015-09-21","o":45.36,"h":46.65,"l":45.29,"c":46.41,"v":50000},{"d":"2015-09-22","o":45.94,"h":46.82,"l":45.48,"c":45.94,"v":43700},{"d":"2015-09-23","o":46.04,"h":46.37,"l":45.7,"c":46.33,"v":50300},{"d":"2015-09-24","o":45.83,"h":46.3,"l":44.51,"c":46.14,"v":45600},{"d":"2015-09-25","o":46.37,"h":46.47,"l":45.06,"c":45.96,"v":53900},{"d":"2015-09-28","o":45.49,"h":46.44,"l":45.05,"c":46.3,"v":48000},{"d":"2015-09-29","o":46.31,"h":46.59,"l":45.52,"c":46.19,"v":41000},{"d":"2015-09-30","o":46.49,"h":47.54,"l":45.58,"c":46.75,"v":109300},{"d":"2015-10-01","o":46.93,"h":47.19,"l":44.81,"c":45.94,"v":53000},{"d":"2015-10-02","o":45.5,"h":47.67,"l":45.43,"c":47.67,"v":54700},{"d":"2015-10-05","o":47.86,"h":50.1,"l":47.86,"c":49.74,"v":69700},{"d":"2015-10-06","o":49.64,"h":50.31,"l":48.65,"c":49.07,"v":50000},{"d":"2015-10-07","o":49.35,"h":50.28,"l":48.45,"c":49.79,"v":83200},{"d":"2015-10-08","o":49.78,"h":50.86,"l":49.09,"c":50.46,"v":55500},{"d":"2015-10-09","o":49,"h":49.26,"l":45.2,"c":47.24,"v":93300},{"d":"2015-10-12","o":46.96,"h":46.96,"l":45.25,"c":45.3,"v":45200},{"d":"2015-10-13","o":45.08,"h":45.4,"l":43.98,"c":44.3,"v":49400},{"d":"2015-10-14","o":44.37,"h":45.84,"l":44.15,"c":45.51,"v":85600},{"d":"2015-10-15","o":45.57,"h":45.98,"l":44.28,"c":45.78,"v":46800},{"d":"2015-10-16","o":45.89,"h":45.89,"l":44.33,"c":45.45,"v":40300},{"d":"2015-10-19","o":45.2,"h":46.13,"l":44.96,"c":45.66,"v":52500},{"d":"2015-10-20","o":45.66,"h":46.21,"l":45.2,"c":46.18,"v":41300},{"d":"2015-10-21","o":46.43,"h":47.08,"l":45.94,"c":46.61,"v":42600},{"d":"2015-10-22","o":46.8,"h":47.82,"l":46.5,"c":47.04,"v":42600},{"d":"2015-10-23","o":47.39,"h":48.56,"l":46.99,"c":48.56,"v":30200},{"d":"2015-10-26","o":48.57,"h":48.57,"l":47.69,"c":48.13,"v":79000},{"d":"2015-10-27","o":47.82,"h":48.45,"l":45.82,"c":46.73,"v":94200},{"d":"2015-10-28","o":46.99,"h":48.4,"l":46.85,"c":48.4,"v":55800},{"d":"2015-10-29","o":48.09,"h":48.97,"l":47.48,"c":47.62,"v":56200},{"d":"2015-10-30","o":47.8,"h":47.9,"l":46.6,"c":46.92,"v":44800},{"d":"2015-11-02","o":46.92,"h":49,"l":46.92,"c":48.49,"v":125600},{"d":"2015-11-03","o":48.49,"h":50.53,"l":48.41,"c":49.97,"v":46200},{"d":"2015-11-04","o":50,"h":50.83,"l":49.26,"c":50.13,"v":53700},{"d":"2015-11-05","o":50.04,"h":55.56,"l":48.37,"c":55.37,"v":101600},{"d":"2015-11-06","o":53.97,"h":55.57,"l":53.21,"c":55.32,"v":109100},{"d":"2015-11-09","o":55.24,"h":55.24,"l":52.9,"c":54.05,"v":51300},{"d":"2015-11-10","o":53.74,"h":54.61,"l":53.74,"c":54.42,"v":37900},{"d":"2015-11-11","o":54.39,"h":54.48,"l":53.65,"c":54.36,"v":40400},{"d":"2015-11-12","o":53.82,"h":54.21,"l":51.55,"c":51.73,"v":125800},{"d":"2015-11-13","o":51.43,"h":53.1,"l":51.06,"c":52.89,"v":38900},{"d":"2015-11-16","o":52.65,"h":53.62,"l":52.3,"c":53.17,"v":64100},{"d":"2015-11-17","o":53.3,"h":53.41,"l":51.83,"c":52.24,"v":39200},{"d":"2015-11-18","o":52.5,"h":54.68,"l":51.96,"c":54.34,"v":64900},{"d":"2015-11-19","o":54.02,"h":54.12,"l":53.03,"c":53.88,"v":26500},{"d":"2015-11-20","o":54.21,"h":55.26,"l":53.9,"c":54.92,"v":34600},{"d":"2015-11-23","o":54.92,"h":55.61,"l":54.16,"c":54.7,"v":45100},{"d":"2015-11-24","o":54.37,"h":55.24,"l":54.09,"c":54.6,"v":48600},{"d":"2015-11-25","o":54.87,"h":55.9,"l":54.61,"c":55.5,"v":47200},{"d":"2015-11-27","o":55.19,"h":56.53,"l":55.19,"c":56.5,"v":9400},{"d":"2015-11-30","o":56.11,"h":57.51,"l":56.11,"c":57.18,"v":60100},{"d":"2015-12-01","o":57.07,"h":57.09,"l":55.54,"c":56.43,"v":36200},{"d":"2015-12-02","o":56.08,"h":56.83,"l":55.48,"c":56.26,"v":55000},{"d":"2015-12-03","o":56.26,"h":56.59,"l":54.87,"c":55.04,"v":39800},{"d":"2015-12-04","o":55.02,"h":56.17,"l":54.57,"c":55.63,"v":30900},{"d":"2015-12-07","o":55.2,"h":55.7,"l":54.38,"c":54.45,"v":49300},{"d":"2015-12-08","o":54.14,"h":54.31,"l":53.14,"c":53.96,"v":37700},{"d":"2015-12-09","o":53.7,"h":54.45,"l":53.07,"c":53.37,"v":56300},{"d":"2015-12-10","o":53.32,"h":53.72,"l":52.83,"c":53.32,"v":27700},{"d":"2015-12-11","o":52.29,"h":53.3,"l":51.51,"c":51.86,"v":37800},{"d":"2015-12-14","o":51.79,"h":52.98,"l":51.64,"c":52.16,"v":51400},{"d":"2015-12-15","o":52.41,"h":52.41,"l":50.23,"c":51.07,"v":38600},{"d":"2015-12-16","o":51.07,"h":52.11,"l":50.81,"c":51.98,"v":26900},{"d":"2015-12-17","o":52.02,"h":52.32,"l":51.45,"c":52.14,"v":49000},{"d":"2015-12-18","o":51.78,"h":52.56,"l":51.78,"c":52.31,"v":94100},{"d":"2015-12-21","o":52.58,"h":53.66,"l":52.53,"c":52.94,"v":22800},{"d":"2015-12-22","o":53.13,"h":55.11,"l":52.58,"c":54.64,"v":51200},{"d":"2015-12-23","o":54.81,"h":55.37,"l":54.31,"c":54.94,"v":16200},{"d":"2015-12-24","o":55.08,"h":55.08,"l":54.4,"c":54.5,"v":14500},{"d":"2015-12-28","o":54.06,"h":54.06,"l":53.01,"c":53.5,"v":27800},{"d":"2015-12-29","o":53.66,"h":54.18,"l":52.93,"c":53.63,"v":30300},{"d":"2015-12-30","o":53.43,"h":54.23,"l":53.43,"c":53.53,"v":18300},{"d":"2015-12-31","o":53.51,"h":54.06,"l":52,"c":52.1,"v":28200},{"d":"2016-01-04","o":51.27,"h":51.27,"l":49.44,"c":50.96,"v":58200},{"d":"2016-01-05","o":51.25,"h":52.35,"l":50.1,"c":52.13,"v":26200},{"d":"2016-01-06","o":51.7,"h":52.18,"l":50.21,"c":51.12,"v":35200},{"d":"2016-01-07","o":50.05,"h":50.76,"l":50,"c":50.1,"v":45600},{"d":"2016-01-08","o":50.19,"h":50.39,"l":49.26,"c":49.81,"v":67600},{"d":"2016-01-11","o":50,"h":50.71,"l":49.49,"c":50.22,"v":41800},{"d":"2016-01-12","o":50.5,"h":50.5,"l":49.45,"c":50.34,"v":36900},{"d":"2016-01-13","o":50.25,"h":50.52,"l":49.7,"c":50,"v":59900},{"d":"2016-01-14","o":50.16,"h":50.88,"l":49.8,"c":50.17,"v":40000},{"d":"2016-01-15","o":48.66,"h":50.55,"l":48.65,"c":50.26,"v":46300},{"d":"2016-01-19","o":50.47,"h":51.06,"l":48.97,"c":49.82,"v":63300},{"d":"2016-01-20","o":48.98,"h":51.1,"l":48.26,"c":50.5,"v":76800},{"d":"2016-01-21","o":50.48,"h":51.01,"l":49.98,"c":50.34,"v":57100},{"d":"2016-01-22","o":50.83,"h":51.54,"l":50.2,"c":50.5,"v":48800},{"d":"2016-01-25","o":50.22,"h":50.6,"l":49.1,"c":49.33,"v":39100},{"d":"2016-01-26","o":49.77,"h":52.57,"l":49.19,"c":52.11,"v":60500},{"d":"2016-01-27","o":52.06,"h":52.86,"l":51.19,"c":51.71,"v":53500},{"d":"2016-01-28","o":52.08,"h":53.07,"l":51.59,"c":52.03,"v":30000},{"d":"2016-01-29","o":52.44,"h":53.03,"l":51.71,"c":53.03,"v":63300},{"d":"2016-02-01","o":52.36,"h":53,"l":51.98,"c":52.57,"v":23600},{"d":"2016-02-02","o":51.89,"h":52.06,"l":51.02,"c":51.17,"v":14300},{"d":"2016-02-03","o":51.35,"h":51.35,"l":50.16,"c":50.38,"v":30900},{"d":"2016-02-04","o":50.14,"h":51.64,"l":50.01,"c":50.87,"v":38300},{"d":"2016-02-05","o":50.85,"h":51.49,"l":50.12,"c":50.66,"v":52500},{"d":"2016-02-08","o":50.03,"h":51.5,"l":49.52,"c":51.34,"v":48600},{"d":"2016-02-09","o":50.8,"h":53.46,"l":50.7,"c":52.27,"v":66000},{"d":"2016-02-10","o":52.48,"h":53.35,"l":52.25,"c":52.62,"v":73700},{"d":"2016-02-11","o":51.88,"h":52.5,"l":49.62,"c":49.98,"v":50200},{"d":"2016-02-12","o":50.4,"h":51.85,"l":50.13,"c":50.4,"v":56600},{"d":"2016-02-16","o":51.16,"h":52.31,"l":50.73,"c":51.64,"v":43400},{"d":"2016-02-17","o":51.88,"h":53.57,"l":51.88,"c":52.28,"v":36500},{"d":"2016-02-18","o":52.34,"h":53.09,"l":51.83,"c":52.64,"v":26700},{"d":"2016-02-19","o":52.55,"h":53.26,"l":51.9,"c":52.72,"v":37600},{"d":"2016-02-22","o":52.99,"h":53.29,"l":51.76,"c":51.87,"v":66100},{"d":"2016-02-23","o":51.77,"h":53.16,"l":51.71,"c":52.16,"v":29600},{"d":"2016-02-24","o":51.71,"h":52.8,"l":50.96,"c":52.17,"v":23300},{"d":"2016-02-25","o":52,"h":52.26,"l":50.64,"c":51.85,"v":57100},{"d":"2016-02-26","o":52.2,"h":52.93,"l":51.86,"c":52.24,"v":61900},{"d":"2016-02-29","o":52.37,"h":52.5,"l":51.45,"c":51.89,"v":33100},{"d":"2016-03-01","o":52.16,"h":52.26,"l":51.45,"c":51.99,"v":46300},{"d":"2016-03-02","o":51.99,"h":52.5,"l":51.43,"c":52,"v":59500},{"d":"2016-03-03","o":52.19,"h":53.69,"l":52.19,"c":53.4,"v":102300},{"d":"2016-03-04","o":52.87,"h":61.82,"l":52.04,"c":58.5,"v":141300},{"d":"2016-03-07","o":58.5,"h":59.19,"l":58,"c":58.64,"v":90100},{"d":"2016-03-08","o":58.17,"h":58.7,"l":57.8,"c":58.2,"v":44700},{"d":"2016-03-09","o":57.17,"h":58.38,"l":57.05,"c":57.75,"v":46400},{"d":"2016-03-10","o":58.15,"h":58.15,"l":55.93,"c":56.9,"v":67400},{"d":"2016-03-11","o":57.12,"h":57.98,"l":56.44,"c":57.81,"v":52000},{"d":"2016-03-14","o":58.02,"h":58.02,"l":56.59,"c":56.88,"v":47500},{"d":"2016-03-15","o":56.29,"h":56.5,"l":55.74,"c":56.05,"v":37400},{"d":"2016-03-16","o":55.97,"h":56.92,"l":55.9,"c":56.78,"v":18500},{"d":"2016-03-17","o":56.95,"h":57.84,"l":56.59,"c":57.45,"v":45000},{"d":"2016-03-18","o":57.86,"h":57.86,"l":57.03,"c":57.25,"v":68600},{"d":"2016-03-21","o":57.16,"h":57.55,"l":56.37,"c":57.19,"v":79500},{"d":"2016-03-22","o":56.83,"h":57.21,"l":56.62,"c":56.92,"v":40700},{"d":"2016-03-23","o":56.75,"h":56.75,"l":55.28,"c":55.36,"v":49000},{"d":"2016-03-24","o":54.63,"h":56.15,"l":54.54,"c":55.67,"v":32200},{"d":"2016-03-28","o":55.94,"h":56.44,"l":55.4,"c":56.28,"v":30000},{"d":"2016-03-29","o":55.96,"h":57.49,"l":55.86,"c":57.35,"v":68300},{"d":"2016-03-30","o":57.7,"h":57.91,"l":56.71,"c":56.8,"v":28900},{"d":"2016-03-31","o":56.65,"h":56.65,"l":55.44,"c":55.71,"v":91100},{"d":"2016-04-01","o":55.13,"h":56.79,"l":54.73,"c":56.74,"v":61100},{"d":"2016-04-04","o":56.39,"h":56.39,"l":54.86,"c":54.95,"v":27900},{"d":"2016-04-05","o":54.41,"h":56.08,"l":54.26,"c":55.92,"v":44400},{"d":"2016-04-06","o":55.64,"h":55.64,"l":54.41,"c":55.04,"v":35100},{"d":"2016-04-07","o":54.47,"h":55.26,"l":54.02,"c":54.34,"v":32500},{"d":"2016-04-08","o":54.85,"h":55.14,"l":54.26,"c":54.74,"v":16600},{"d":"2016-04-11","o":54.87,"h":55.52,"l":54.42,"c":54.43,"v":30200},{"d":"2016-04-12","o":54.29,"h":55.82,"l":54.29,"c":54.8,"v":51900},{"d":"2016-04-13","o":55,"h":56.23,"l":54.93,"c":56.22,"v":68100},{"d":"2016-04-14","o":56.12,"h":56.77,"l":55.53,"c":56.74,"v":46000},{"d":"2016-04-15","o":56.74,"h":57.27,"l":56.61,"c":56.94,"v":21500},{"d":"2016-04-18","o":56.94,"h":57.31,"l":56.58,"c":57.02,"v":13100},{"d":"2016-04-19","o":57.02,"h":57.69,"l":56.35,"c":57.15,"v":33400},{"d":"2016-04-20","o":57.05,"h":57.46,"l":56.63,"c":56.67,"v":32200},{"d":"2016-04-21","o":56.65,"h":57.29,"l":56.44,"c":57.01,"v":18900},{"d":"2016-04-22","o":57.14,"h":57.73,"l":56.71,"c":56.96,"v":30100},{"d":"2016-04-25","o":56.65,"h":56.94,"l":56.15,"c":56.83,"v":15700},{"d":"2016-04-26","o":57.16,"h":57.67,"l":56.47,"c":57.01,"v":31500},{"d":"2016-04-27","o":56.83,"h":57.83,"l":56.83,"c":57.38,"v":32400},{"d":"2016-04-28","o":57.18,"h":57.18,"l":56.44,"c":56.59,"v":119500},{"d":"2016-04-29","o":56.27,"h":56.59,"l":55.84,"c":56.44,"v":19800},{"d":"2016-05-02","o":56.71,"h":56.72,"l":55.47,"c":56.72,"v":27500},{"d":"2016-05-03","o":56.07,"h":56.72,"l":54.73,"c":54.86,"v":31300},{"d":"2016-05-04","o":54.51,"h":54.78,"l":53.38,"c":54.48,"v":47300},{"d":"2016-05-05","o":56.51,"h":56.67,"l":54.82,"c":55.23,"v":43600},{"d":"2016-05-06","o":55.17,"h":56.17,"l":54.63,"c":55.69,"v":30400},{"d":"2016-05-09","o":55.64,"h":55.64,"l":54.85,"c":54.87,"v":30400},{"d":"2016-05-10","o":55.27,"h":56.44,"l":55.27,"c":56.32,"v":15800},{"d":"2016-05-11","o":55.95,"h":56.06,"l":55.12,"c":55.37,"v":15600},{"d":"2016-05-12","o":55.37,"h":55.37,"l":54.71,"c":54.94,"v":20300},{"d":"2016-05-13","o":55.06,"h":55.06,"l":53.02,"c":53.7,"v":32700},{"d":"2016-05-16","o":53.97,"h":55.56,"l":53.97,"c":55.13,"v":34300},{"d":"2016-05-17","o":55.13,"h":55.13,"l":52.82,"c":53.26,"v":27700},{"d":"2016-05-18","o":53.02,"h":54.3,"l":53.02,"c":53.76,"v":41300},{"d":"2016-05-19","o":58,"h":60.93,"l":56.45,"c":57.16,"v":704400},{"d":"2016-05-20","o":57.46,"h":57.53,"l":56.57,"c":57.46,"v":1260000},{"d":"2016-05-23","o":57.36,"h":58.2,"l":56.81,"c":57.69,"v":140700},{"d":"2016-05-24","o":58.69,"h":60.79,"l":58.23,"c":60.43,"v":180400},{"d":"2016-05-25","o":60.91,"h":61.63,"l":60.18,"c":60.83,"v":85200},{"d":"2016-05-26","o":61.63,"h":61.63,"l":59.93,"c":60.4,"v":57700},{"d":"2016-05-27","o":60.4,"h":61.69,"l":59.93,"c":61.02,"v":66900},{"d":"2016-05-31","o":61.09,"h":61.65,"l":60.98,"c":61.64,"v":124100},{"d":"2016-06-01","o":61.23,"h":61.73,"l":60.14,"c":61.49,"v":100100},{"d":"2016-06-02","o":61.49,"h":61.7,"l":60.94,"c":61.62,"v":58900},{"d":"2016-06-03","o":61.47,"h":62.93,"l":61.2,"c":61.94,"v":59300},{"d":"2016-06-06","o":61.83,"h":62.29,"l":61.62,"c":61.95,"v":54100},{"d":"2016-06-07","o":61.85,"h":62.71,"l":61.23,"c":62.37,"v":64400},{"d":"2016-06-08","o":62.43,"h":63.02,"l":62.13,"c":62.57,"v":41900},{"d":"2016-06-09","o":62.13,"h":62.89,"l":61.26,"c":62.84,"v":61200},{"d":"2016-06-10","o":62.32,"h":62.88,"l":61.92,"c":62.52,"v":74100},{"d":"2016-06-13","o":62.53,"h":62.76,"l":61.18,"c":61.77,"v":80500},{"d":"2016-06-14","o":61.71,"h":62.78,"l":61.42,"c":62.5,"v":99400},{"d":"2016-06-15","o":62.81,"h":62.81,"l":61.31,"c":62.34,"v":85300},{"d":"2016-06-16","o":61.68,"h":63.52,"l":61.33,"c":63.43,"v":80100},{"d":"2016-06-17","o":63.72,"h":64.97,"l":63.45,"c":64.49,"v":165200},{"d":"2016-06-20","o":65.24,"h":65.31,"l":64.26,"c":64.88,"v":73000},{"d":"2016-06-21","o":64.88,"h":64.88,"l":63.6,"c":63.94,"v":73500},{"d":"2016-06-22","o":63.78,"h":63.98,"l":63.19,"c":63.36,"v":56300},{"d":"2016-06-23","o":63.98,"h":64.36,"l":63.1,"c":64.08,"v":78100},{"d":"2016-06-24","o":61.8,"h":62.33,"l":60.14,"c":60.37,"v":207500},{"d":"2016-06-27","o":59.61,"h":59.67,"l":58.22,"c":59.12,"v":77000},{"d":"2016-06-28","o":59.96,"h":60.77,"l":58.75,"c":59.63,"v":84900},{"d":"2016-06-29","o":60.77,"h":63.79,"l":60.77,"c":63.66,"v":216600},{"d":"2016-06-30","o":64.58,"h":66.01,"l":63.57,"c":65.97,"v":219000},{"d":"2016-07-01","o":65.84,"h":66.37,"l":63.79,"c":64.18,"v":68500},{"d":"2016-07-05","o":63.9,"h":64.11,"l":62.7,"c":63.38,"v":50400},{"d":"2016-07-06","o":63.22,"h":63.87,"l":62.67,"c":62.99,"v":84800},{"d":"2016-07-07","o":63.24,"h":64.76,"l":63.11,"c":64.23,"v":82400},{"d":"2016-07-08","o":64.9,"h":66.49,"l":64.9,"c":65.13,"v":65600},{"d":"2016-07-11","o":65.17,"h":65.5,"l":64.76,"c":64.99,"v":34900},{"d":"2016-07-12","o":65.51,"h":66.09,"l":64.79,"c":65.61,"v":59000},{"d":"2016-07-13","o":65.92,"h":65.96,"l":65.07,"c":65.41,"v":41500},{"d":"2016-07-14","o":65.8,"h":66,"l":64.97,"c":65.57,"v":54900},{"d":"2016-07-15","o":66.09,"h":66.25,"l":65.34,"c":66.03,"v":69100},{"d":"2016-07-18","o":66.1,"h":66.53,"l":65.92,"c":66.15,"v":40700},{"d":"2016-07-19","o":66.19,"h":67.71,"l":66.11,"c":66.79,"v":138300},{"d":"2016-07-20","o":67.04,"h":67.48,"l":66.49,"c":66.82,"v":46900},{"d":"2016-07-21","o":66.85,"h":67.15,"l":66.24,"c":66.74,"v":54200},{"d":"2016-07-22","o":66.64,"h":67.24,"l":66.35,"c":66.7,"v":41300},{"d":"2016-07-25","o":66.43,"h":66.98,"l":66.3,"c":66.49,"v":56500},{"d":"2016-07-26","o":66.75,"h":68.04,"l":66.51,"c":67.43,"v":50400},{"d":"2016-07-27","o":67.58,"h":67.99,"l":67.08,"c":67.59,"v":61000},{"d":"2016-07-28","o":67.38,"h":67.65,"l":66.55,"c":66.94,"v":40500},{"d":"2016-07-29","o":66.6,"h":67.84,"l":66.22,"c":67.13,"v":60200},{"d":"2016-08-01","o":66.21,"h":67.04,"l":66.06,"c":66.65,"v":52700},{"d":"2016-08-02","o":66.57,"h":66.75,"l":65.68,"c":66.02,"v":107400},{"d":"2016-08-03","o":66,"h":66.1,"l":65.1,"c":65.49,"v":80800},{"d":"2016-08-04","o":65.66,"h":66.26,"l":65.08,"c":65.49,"v":45200},{"d":"2016-08-05","o":65.73,"h":67.41,"l":62.25,"c":63.26,"v":105700},{"d":"2016-08-08","o":63.02,"h":63.98,"l":62.84,"c":63.64,"v":70600},{"d":"2016-08-09","o":63.53,"h":64.63,"l":63,"c":64.56,"v":82600},{"d":"2016-08-10","o":64.73,"h":65.28,"l":63.46,"c":64.86,"v":85700},{"d":"2016-08-11","o":65.06,"h":65.07,"l":64.03,"c":64.9,"v":45300},{"d":"2016-08-12","o":64.86,"h":64.98,"l":64.37,"c":64.74,"v":34300},{"d":"2016-08-15","o":64.74,"h":65.38,"l":64.32,"c":64.73,"v":32400},{"d":"2016-08-16","o":64.74,"h":64.95,"l":64.3,"c":64.85,"v":35000},{"d":"2016-08-17","o":64.79,"h":65.31,"l":64.4,"c":64.86,"v":46500},{"d":"2016-08-18","o":65.06,"h":65.07,"l":64.05,"c":64.88,"v":40000},{"d":"2016-08-19","o":64.69,"h":66.13,"l":64.22,"c":65.73,"v":48500},{"d":"2016-08-22","o":65.53,"h":66,"l":65.14,"c":65.7,"v":21800},{"d":"2016-08-23","o":65.2,"h":66.9,"l":65.2,"c":66.77,"v":34000},{"d":"2016-08-24","o":66.67,"h":67.06,"l":66.07,"c":66.52,"v":26900},{"d":"2016-08-25","o":66.2,"h":66.4,"l":64.9,"c":65.48,"v":44800},{"d":"2016-08-26","o":65.49,"h":66.24,"l":64.72,"c":65.42,"v":36900},{"d":"2016-08-29","o":65.31,"h":65.34,"l":64.73,"c":64.78,"v":24700},{"d":"2016-08-30","o":64.87,"h":65.54,"l":64.63,"c":64.87,"v":34400},{"d":"2016-08-31","o":64.52,"h":65.36,"l":64.1,"c":64.82,"v":36700},{"d":"2016-09-01","o":64.62,"h":64.67,"l":63.8,"c":64.42,"v":26200},{"d":"2016-09-02","o":64.23,"h":65.26,"l":64.23,"c":65.16,"v":26700},{"d":"2016-09-06","o":64.98,"h":65.39,"l":64.21,"c":65.18,"v":30600},{"d":"2016-09-07","o":65.17,"h":65.85,"l":64.96,"c":65.78,"v":34700},{"d":"2016-09-08","o":65.55,"h":65.66,"l":64.7,"c":65.36,"v":25100},{"d":"2016-09-09","o":64.59,"h":65.86,"l":63.02,"c":63.13,"v":39300},{"d":"2016-09-12","o":62.95,"h":63.99,"l":61.73,"c":63.78,"v":36200},{"d":"2016-09-13","o":63.21,"h":63.37,"l":62.01,"c":62.16,"v":27600},{"d":"2016-09-14","o":62.27,"h":62.87,"l":61.49,"c":62.65,"v":43700},{"d":"2016-09-15","o":62.82,"h":64.02,"l":62.2,"c":63.89,"v":25300},{"d":"2016-09-16","o":64,"h":64.38,"l":63.44,"c":64.2,"v":90900},{"d":"2016-09-19","o":64.2,"h":64.72,"l":63.55,"c":64.53,"v":31100},{"d":"2016-09-20","o":64.87,"h":64.87,"l":64.08,"c":64.22,"v":17300},{"d":"2016-09-21","o":64.64,"h":64.97,"l":63.89,"c":64.44,"v":34800},{"d":"2016-09-22","o":64.99,"h":65.38,"l":64.46,"c":64.91,"v":53600},{"d":"2016-09-23","o":64.69,"h":64.82,"l":64.08,"c":64.62,"v":34000},{"d":"2016-09-26","o":64.2,"h":64.89,"l":63.7,"c":63.75,"v":28500},{"d":"2016-09-27","o":63.87,"h":64.63,"l":63.43,"c":64.21,"v":37700},{"d":"2016-09-28","o":65.48,"h":65.51,"l":64.55,"c":65.32,"v":42400},{"d":"2016-09-29","o":65.16,"h":66.33,"l":64.49,"c":64.57,"v":17200},{"d":"2016-09-30","o":64.37,"h":66.34,"l":64.37,"c":65.89,"v":44300},{"d":"2016-10-03","o":65.62,"h":66.78,"l":65.62,"c":66.01,"v":30500},{"d":"2016-10-04","o":65.96,"h":66.48,"l":64.85,"c":65.42,"v":38700},{"d":"2016-10-05","o":65.62,"h":66.6,"l":65.62,"c":66.11,"v":231600},{"d":"2016-10-06","o":66.1,"h":66.87,"l":65.3,"c":66.57,"v":127200},{"d":"2016-10-07","o":66.46,"h":66.7,"l":65.97,"c":66.08,"v":54100},{"d":"2016-10-10","o":66.33,"h":66.37,"l":65.62,"c":66.02,"v":25700},{"d":"2016-10-11","o":65.89,"h":66.48,"l":64.76,"c":65.1,"v":41100},{"d":"2016-10-12","o":64.79,"h":65.53,"l":64.72,"c":65.24,"v":71300},{"d":"2016-10-13","o":64.92,"h":65.34,"l":63.55,"c":64.79,"v":35700},{"d":"2016-10-14","o":65.32,"h":65.7,"l":64.65,"c":65.06,"v":23100},{"d":"2016-10-17","o":64.97,"h":65.84,"l":64.97,"c":65.15,"v":37500},{"d":"2016-10-18","o":65.67,"h":65.67,"l":64.8,"c":65.41,"v":28500},{"d":"2016-10-19","o":65.25,"h":65.79,"l":64.31,"c":65.25,"v":30100},{"d":"2016-10-20","o":65.1,"h":65.55,"l":64.9,"c":65.06,"v":37600},{"d":"2016-10-21","o":64.5,"h":65.27,"l":64.18,"c":65.06,"v":20800},{"d":"2016-10-24","o":65.6,"h":66.3,"l":65.12,"c":65.41,"v":29400},{"d":"2016-10-25","o":65.21,"h":65.75,"l":64.21,"c":64.47,"v":45100},{"d":"2016-10-26","o":64.35,"h":65.32,"l":64.34,"c":64.66,"v":51400},{"d":"2016-10-27","o":65.01,"h":65.01,"l":63.6,"c":64.11,"v":31500},{"d":"2016-10-28","o":64.15,"h":64.81,"l":63.79,"c":64.11,"v":29800},{"d":"2016-10-31","o":64.19,"h":65,"l":63.96,"c":64.92,"v":28900},{"d":"2016-11-01","o":64.06,"h":64.89,"l":63.15,"c":63.27,"v":29400},{"d":"2016-11-02","o":63.19,"h":63.63,"l":62.75,"c":63.27,"v":54500},{"d":"2016-11-03","o":63.55,"h":63.55,"l":62.04,"c":63.04,"v":40900},{"d":"2016-11-04","o":59.99,"h":64.64,"l":58.3,"c":63.41,"v":83800},{"d":"2016-11-07","o":64.37,"h":65.4,"l":62.98,"c":65.09,"v":53600},{"d":"2016-11-08","o":64.79,"h":66.71,"l":64.77,"c":65.99,"v":43400},{"d":"2016-11-09","o":65.75,"h":70.39,"l":65.64,"c":70.02,"v":70400},{"d":"2016-11-10","o":70.57,"h":72.5,"l":69.23,"c":71.38,"v":69000},{"d":"2016-11-11","o":71.12,"h":73.26,"l":70.61,"c":72.93,"v":128000},{"d":"2016-11-14","o":73.35,"h":75.16,"l":73.3,"c":73.47,"v":79400},{"d":"2016-11-15","o":73.26,"h":73.56,"l":72.19,"c":73.32,"v":43500},{"d":"2016-11-16","o":72.91,"h":73.83,"l":72.21,"c":73.41,"v":70400},{"d":"2016-11-17","o":73.41,"h":74.85,"l":73.41,"c":74.24,"v":54800},{"d":"2016-11-18","o":74.24,"h":74.47,"l":73.39,"c":73.61,"v":41100},{"d":"2016-11-21","o":73.93,"h":73.93,"l":72.86,"c":73.11,"v":48300},{"d":"2016-11-22","o":73.55,"h":73.76,"l":72.88,"c":73.64,"v":81800},{"d":"2016-11-23","o":73.82,"h":75.67,"l":73,"c":74.92,"v":56800},{"d":"2016-11-25","o":75.18,"h":75.18,"l":73.51,"c":74.67,"v":19400},{"d":"2016-11-28","o":74.32,"h":74.65,"l":73.85,"c":73.96,"v":40000},{"d":"2016-11-29","o":74.25,"h":74.39,"l":73.12,"c":74.06,"v":51800},{"d":"2016-11-30","o":74.59,"h":74.59,"l":73,"c":73.07,"v":36000},{"d":"2016-12-01","o":73.06,"h":73.77,"l":72.95,"c":73.36,"v":55900},{"d":"2016-12-02","o":73.12,"h":73.25,"l":72.22,"c":72.29,"v":37100},{"d":"2016-12-05","o":72.95,"h":73.81,"l":72.79,"c":73.03,"v":72900},{"d":"2016-12-06","o":73,"h":73.64,"l":72.34,"c":73.46,"v":64000},{"d":"2016-12-07","o":73.39,"h":75.61,"l":72.63,"c":75.43,"v":77700},{"d":"2016-12-08","o":75.7,"h":76.17,"l":75.35,"c":75.9,"v":52300},{"d":"2016-12-09","o":75.9,"h":76.15,"l":75.27,"c":75.91,"v":49000},{"d":"2016-12-12","o":75.93,"h":76.43,"l":75.21,"c":75.34,"v":38300},{"d":"2016-12-13","o":75.53,"h":75.53,"l":74.45,"c":74.94,"v":40000},{"d":"2016-12-14","o":74.56,"h":75.52,"l":74.23,"c":74.42,"v":34400},{"d":"2016-12-15","o":74.64,"h":75.42,"l":74.13,"c":74.82,"v":61800},{"d":"2016-12-16","o":74.48,"h":74.48,"l":71.43,"c":71.5,"v":142000},{"d":"2016-12-19","o":71.61,"h":73.42,"l":70.75,"c":72.96,"v":64400},{"d":"2016-12-20","o":73.32,"h":73.95,"l":72.94,"c":73.51,"v":52300},{"d":"2016-12-21","o":73.15,"h":74.24,"l":72.72,"c":73.41,"v":45700},{"d":"2016-12-22","o":73.19,"h":75.05,"l":72.83,"c":74.78,"v":55200},{"d":"2016-12-23","o":75.09,"h":76.37,"l":74.38,"c":74.89,"v":68300},{"d":"2016-12-27","o":75.21,"h":76.93,"l":74.94,"c":76.31,"v":88500},{"d":"2016-12-28","o":76.66,"h":77.7,"l":76.19,"c":77.6,"v":106300},{"d":"2016-12-29","o":77.57,"h":78.91,"l":76.48,"c":77.22,"v":92500},{"d":"2016-12-30","o":77.2,"h":77.2,"l":75.38,"c":76.1,"v":48400},{"d":"2017-01-03","o":77.35,"h":78.99,"l":77.07,"c":77.53,"v":97200},{"d":"2017-01-04","o":78.01,"h":79.5,"l":78.01,"c":79.44,"v":143500},{"d":"2017-01-05","o":78.98,"h":79.59,"l":77.2,"c":77.64,"v":46000},{"d":"2017-01-06","o":78.08,"h":78.72,"l":77.06,"c":77.41,"v":38900},{"d":"2017-01-09","o":77.49,"h":77.49,"l":75.96,"c":76.45,"v":48300},{"d":"2017-01-10","o":76.8,"h":78.27,"l":76.8,"c":77.97,"v":62500},{"d":"2017-01-11","o":77.77,"h":78.3,"l":77.12,"c":78.24,"v":54800},{"d":"2017-01-12","o":77.85,"h":77.85,"l":75.55,"c":77.27,"v":49800},{"d":"2017-01-13","o":77.66,"h":78.3,"l":76.81,"c":77.2,"v":38400},{"d":"2017-01-17","o":76.9,"h":77.05,"l":76.12,"c":76.5,"v":55400},{"d":"2017-01-18","o":76.55,"h":77.14,"l":76.25,"c":76.8,"v":45800},{"d":"2017-01-19","o":77.06,"h":77.06,"l":75.55,"c":76.54,"v":42600},{"d":"2017-01-20","o":76.58,"h":76.72,"l":76.09,"c":76.51,"v":36100},{"d":"2017-01-23","o":76.39,"h":77.15,"l":75.8,"c":76.32,"v":23500},{"d":"2017-01-24","o":76.54,"h":77.59,"l":75.7,"c":77.32,"v":44600},{"d":"2017-01-25","o":77.95,"h":78.92,"l":77.47,"c":77.97,"v":46000},{"d":"2017-01-26","o":78.13,"h":78.15,"l":76.82,"c":77.19,"v":23600},{"d":"2017-01-27","o":77.11,"h":77.17,"l":76.26,"c":77.01,"v":27100},{"d":"2017-01-30","o":76.26,"h":76.47,"l":75.26,"c":75.52,"v":29200},{"d":"2017-01-31","o":75.2,"h":75.93,"l":74.42,"c":75.63,"v":37400},{"d":"2017-02-01","o":75.89,"h":76.42,"l":75.26,"c":76.17,"v":41300},{"d":"2017-02-02","o":76.13,"h":76.47,"l":75.6,"c":76.02,"v":32400},{"d":"2017-02-03","o":76.8,"h":77.21,"l":76.28,"c":77.07,"v":27600},{"d":"2017-02-06","o":76.59,"h":78.55,"l":76.29,"c":77.86,"v":57900},{"d":"2017-02-07","o":77.98,"h":78.92,"l":77.4,"c":77.87,"v":36200},{"d":"2017-02-08","o":77.49,"h":77.49,"l":75.76,"c":76.73,"v":40800},{"d":"2017-02-09","o":77.22,"h":77.7,"l":76.65,"c":77.12,"v":52800},{"d":"2017-02-10","o":77.12,"h":77.68,"l":76.49,"c":77,"v":63200},{"d":"2017-02-13","o":77,"h":77.6,"l":76.93,"c":77.15,"v":36800},{"d":"2017-02-14","o":76.79,"h":77,"l":76.14,"c":76.64,"v":45000},{"d":"2017-02-15","o":76.61,"h":76.97,"l":76.12,"c":76.92,"v":41100},{"d":"2017-02-16","o":76.9,"h":76.99,"l":75.83,"c":76.94,"v":39900},{"d":"2017-02-17","o":76.94,"h":77.9,"l":76.16,"c":77.17,"v":94100},{"d":"2017-02-21","o":77.5,"h":77.56,"l":76.22,"c":76.98,"v":51900},{"d":"2017-02-22","o":76.99,"h":77.72,"l":76.73,"c":77.3,"v":19000},{"d":"2017-02-23","o":76.25,"h":76.44,"l":75.5,"c":76.21,"v":25100},{"d":"2017-02-24","o":76.15,"h":76.74,"l":75.63,"c":76.32,"v":25900},{"d":"2017-02-27","o":76.25,"h":76.82,"l":75.54,"c":76.7,"v":27300},{"d":"2017-02-28","o":76.47,"h":76.47,"l":74.77,"c":75.15,"v":27300},{"d":"2017-03-01","o":76.28,"h":77.79,"l":76.28,"c":77.32,"v":56700},{"d":"2017-03-02","o":77.19,"h":77.24,"l":75.56,"c":75.98,"v":39400},{"d":"2017-03-03","o":76.28,"h":76.5,"l":75.41,"c":76.14,"v":24600},{"d":"2017-03-06","o":75.56,"h":76.21,"l":74.06,"c":76.01,"v":33300},{"d":"2017-03-07","o":75.8,"h":76.24,"l":74.88,"c":75.62,"v":54100},{"d":"2017-03-08","o":71.2,"h":77.61,"l":70.53,"c":73.68,"v":89300},{"d":"2017-03-09","o":73.95,"h":75.55,"l":72.97,"c":73.17,"v":37500},{"d":"2017-03-10","o":73.53,"h":73.72,"l":72.35,"c":73.21,"v":36900},{"d":"2017-03-13","o":73.17,"h":74.33,"l":73.17,"c":73.55,"v":25200},{"d":"2017-03-14","o":72.78,"h":74.24,"l":72.67,"c":73.65,"v":19000},{"d":"2017-03-15","o":73.7,"h":76.62,"l":73.53,"c":76.14,"v":69800},{"d":"2017-03-16","o":76.47,"h":77.02,"l":75.8,"c":76.35,"v":33600},{"d":"2017-03-17","o":76.29,"h":78.47,"l":76.1,"c":77.83,"v":104800},{"d":"2017-03-20","o":77.7,"h":77.79,"l":76.8,"c":77.01,"v":24200},{"d":"2017-03-21","o":77.5,"h":77.5,"l":74.46,"c":74.97,"v":39800},{"d":"2017-03-22","o":74.86,"h":75.68,"l":73.35,"c":74.52,"v":30500},{"d":"2017-03-23","o":73.85,"h":75.75,"l":73.85,"c":75.3,"v":22200},{"d":"2017-03-24","o":75.63,"h":75.63,"l":73.68,"c":74.33,"v":34800},{"d":"2017-03-27","o":73.43,"h":74.21,"l":72.85,"c":73.46,"v":37000},{"d":"2017-03-28","o":73.49,"h":74.6,"l":72.64,"c":74.05,"v":49700},{"d":"2017-03-29","o":73.93,"h":76.98,"l":72.82,"c":76.43,"v":60400},{"d":"2017-03-30","o":76.4,"h":77.68,"l":75.54,"c":77.25,"v":36200},{"d":"2017-03-31","o":77.48,"h":78,"l":76.07,"c":76.19,"v":48300},{"d":"2017-04-03","o":76.12,"h":76.92,"l":74.35,"c":74.39,"v":42900},{"d":"2017-04-04","o":74.27,"h":75.4,"l":73.63,"c":74.39,"v":31900},{"d":"2017-04-05","o":74.23,"h":74.81,"l":72.66,"c":73.07,"v":42700},{"d":"2017-04-06","o":73.07,"h":74.66,"l":73,"c":74.36,"v":30300},{"d":"2017-04-07","o":74.24,"h":74.38,"l":73.49,"c":74.16,"v":51900},{"d":"2017-04-10","o":74.21,"h":74.68,"l":73.42,"c":73.93,"v":16400},{"d":"2017-04-11","o":73.92,"h":75.07,"l":73.24,"c":74.82,"v":29400},{"d":"2017-04-12","o":74.7,"h":74.7,"l":72.6,"c":72.94,"v":22400},{"d":"2017-04-13","o":73.62,"h":73.67,"l":71.72,"c":72.22,"v":26100},{"d":"2017-04-17","o":72.22,"h":73.38,"l":71.67,"c":73.09,"v":26300},{"d":"2017-04-18","o":73.19,"h":74.21,"l":72.58,"c":73.84,"v":28500},{"d":"2017-04-19","o":73.82,"h":74.31,"l":72.75,"c":74.07,"v":43900},{"d":"2017-04-20","o":74.67,"h":76.86,"l":74.43,"c":76.51,"v":35100},{"d":"2017-04-21","o":76.27,"h":76.5,"l":75.37,"c":76.14,"v":42000},{"d":"2017-04-24","o":77.61,"h":77.99,"l":76.82,"c":77.32,"v":38100},{"d":"2017-04-25","o":78.18,"h":79.9,"l":77.85,"c":78.95,"v":38800},{"d":"2017-04-26","o":78.96,"h":80.69,"l":78.23,"c":80.08,"v":40100},{"d":"2017-04-27","o":80.21,"h":80.21,"l":79.18,"c":79.87,"v":22300},{"d":"2017-04-28","o":79.71,"h":79.88,"l":78.15,"c":79.06,"v":49400},{"d":"2017-05-01","o":79.16,"h":80.21,"l":78.31,"c":79.44,"v":36600},{"d":"2017-05-02","o":79.38,"h":79.7,"l":78.73,"c":79.51,"v":45200},{"d":"2017-05-03","o":79,"h":80.34,"l":78.98,"c":79.47,"v":28500},{"d":"2017-05-04","o":80.55,"h":87.73,"l":80.39,"c":82.87,"v":91900},{"d":"2017-05-05","o":83.03,"h":85.85,"l":82.3,"c":85.44,"v":49300},{"d":"2017-05-08","o":85.47,"h":85.58,"l":83.85,"c":84.92,"v":38600},{"d":"2017-05-09","o":84.96,"h":85.86,"l":83.58,"c":83.99,"v":69900},{"d":"2017-05-10","o":83.99,"h":85.57,"l":81.84,"c":83.5,"v":56600},{"d":"2017-05-11","o":83.12,"h":83.57,"l":81.69,"c":83.37,"v":31700},{"d":"2017-05-12","o":82.81,"h":82.83,"l":81.67,"c":82.24,"v":34200},{"d":"2017-05-15","o":82.3,"h":84.69,"l":82.3,"c":84.29,"v":68700},{"d":"2017-05-16","o":84.29,"h":84.87,"l":82.8,"c":83.37,"v":88400},{"d":"2017-05-17","o":83.37,"h":84.51,"l":82,"c":83.6,"v":123000},{"d":"2017-05-18","o":83.43,"h":84.84,"l":82.95,"c":83.23,"v":136400},{"d":"2017-05-19","o":83.57,"h":84.69,"l":82.51,"c":83.51,"v":215000},{"d":"2017-05-22","o":84.14,"h":84.59,"l":83.59,"c":84.28,"v":48000},{"d":"2017-05-23","o":84.71,"h":85,"l":83.96,"c":84.5,"v":40000},{"d":"2017-05-24","o":84.4,"h":84.85,"l":83.33,"c":83.88,"v":44200},{"d":"2017-05-25","o":83.88,"h":84.5,"l":83.47,"c":84.18,"v":67600},{"d":"2017-05-26","o":83.73,"h":84.59,"l":83.72,"c":84.05,"v":37100},{"d":"2017-05-30","o":83.61,"h":84.87,"l":83.42,"c":84.4,"v":53900},{"d":"2017-05-31","o":84.53,"h":85.81,"l":83.31,"c":85.13,"v":64900},{"d":"2017-06-01","o":85.6,"h":86.34,"l":84.33,"c":86.3,"v":57900},{"d":"2017-06-02","o":86.42,"h":88.19,"l":86.4,"c":87.3,"v":66700},{"d":"2017-06-05","o":88.4,"h":88.4,"l":86.8,"c":87.04,"v":46700},{"d":"2017-06-06","o":86.34,"h":87.86,"l":85.8,"c":87.3,"v":62400},{"d":"2017-06-07","o":87.15,"h":87.44,"l":86.71,"c":87.16,"v":43800},{"d":"2017-06-08","o":85.4,"h":89.55,"l":85.4,"c":88.93,"v":77500},{"d":"2017-06-09","o":89.05,"h":91.37,"l":88.54,"c":90.35,"v":101600},{"d":"2017-06-12","o":90.49,"h":91.34,"l":89.66,"c":91.34,"v":99900},{"d":"2017-06-13","o":91.37,"h":92.67,"l":90.17,"c":92.09,"v":66800},{"d":"2017-06-14","o":92.2,"h":93.38,"l":90.56,"c":92,"v":55700},{"d":"2017-06-15","o":91.1,"h":92.51,"l":91.1,"c":92.42,"v":44300},{"d":"2017-06-16","o":91.74,"h":92.39,"l":90.94,"c":92,"v":87900},{"d":"2017-06-19","o":92.54,"h":92.67,"l":91.18,"c":92.24,"v":48100},{"d":"2017-06-20","o":92.07,"h":92.12,"l":90.86,"c":90.99,"v":28700},{"d":"2017-06-21","o":91.15,"h":91.15,"l":88.97,"c":89.39,"v":40800},{"d":"2017-06-22","o":89.16,"h":90.04,"l":88.78,"c":89.73,"v":32700},{"d":"2017-06-23","o":90.21,"h":90.51,"l":89.08,"c":90.33,"v":158700},{"d":"2017-06-26","o":89.88,"h":92.14,"l":89.88,"c":91.52,"v":50400},{"d":"2017-06-27","o":91.54,"h":91.97,"l":90.69,"c":90.88,"v":39600},{"d":"2017-06-28","o":91.99,"h":92.49,"l":91.68,"c":92.13,"v":47400},{"d":"2017-06-29","o":92.2,"h":92.6,"l":90.25,"c":90.48,"v":80000},{"d":"2017-06-30","o":90.78,"h":91.38,"l":90.28,"c":90.81,"v":44600},{"d":"2017-07-03","o":91.11,"h":92.71,"l":91.11,"c":92.11,"v":21500},{"d":"2017-07-05","o":92.11,"h":92.94,"l":91.19,"c":92.52,"v":35800},{"d":"2017-07-06","o":91.96,"h":92.8,"l":91.14,"c":91.77,"v":36200},{"d":"2017-07-07","o":91.95,"h":93.44,"l":91.69,"c":93.31,"v":37500},{"d":"2017-07-10","o":92.98,"h":93.86,"l":91.7,"c":91.99,"v":66200},{"d":"2017-07-11","o":92.26,"h":93.83,"l":91.21,"c":92.58,"v":85700},{"d":"2017-07-12","o":93.18,"h":93.95,"l":92.12,"c":92.89,"v":55600},{"d":"2017-07-13","o":93.19,"h":94.01,"l":91.86,"c":92.53,"v":43000},{"d":"2017-07-14","o":92.34,"h":93.34,"l":92.27,"c":92.68,"v":35800},{"d":"2017-07-17","o":92.69,"h":93.35,"l":92.19,"c":92.4,"v":40500},{"d":"2017-07-18","o":92.07,"h":92.24,"l":90.98,"c":91.4,"v":30300},{"d":"2017-07-19","o":91.52,"h":92.2,"l":91.48,"c":92.05,"v":43400},{"d":"2017-07-20","o":92,"h":92.58,"l":91.56,"c":92.1,"v":37800},{"d":"2017-07-21","o":92.11,"h":92.53,"l":91.33,"c":92.06,"v":53300},{"d":"2017-07-24","o":92.1,"h":93.2,"l":91.82,"c":92.24,"v":74100},{"d":"2017-07-25","o":93.14,"h":95.59,"l":92.5,"c":95.48,"v":112500},{"d":"2017-07-26","o":95.62,"h":95.62,"l":93.81,"c":94.11,"v":32200},{"d":"2017-07-27","o":92.02,"h":94.46,"l":92.02,"c":93.51,"v":49600},{"d":"2017-07-28","o":93.52,"h":93.96,"l":92.91,"c":93.16,"v":35800},{"d":"2017-07-31","o":92.22,"h":93.92,"l":92.22,"c":93.01,"v":25800},{"d":"2017-08-01","o":93.56,"h":94.42,"l":92.74,"c":93.31,"v":51600},{"d":"2017-08-02","o":94.06,"h":94.1,"l":91.56,"c":93.22,"v":53800},{"d":"2017-08-03","o":93.04,"h":93.88,"l":90.1,"c":91.19,"v":65300},{"d":"2017-08-04","o":91.4,"h":92.74,"l":91.15,"c":92.55,"v":52700},{"d":"2017-08-07","o":92.56,"h":92.65,"l":91.29,"c":92.43,"v":40700},{"d":"2017-08-08","o":92.15,"h":95.4,"l":91.83,"c":94.19,"v":83500},{"d":"2017-08-09","o":93.84,"h":93.84,"l":91.51,"c":92.11,"v":40400},{"d":"2017-08-10","o":91.02,"h":92.48,"l":91.02,"c":91.52,"v":48200},{"d":"2017-08-11","o":91.44,"h":91.76,"l":90.81,"c":91.18,"v":33300},{"d":"2017-08-14","o":91.88,"h":93.15,"l":91.19,"c":92.34,"v":27200},{"d":"2017-08-15","o":92.39,"h":93.76,"l":90.83,"c":91.06,"v":35300},{"d":"2017-08-16","o":90.52,"h":92.18,"l":90.52,"c":91.02,"v":24600},{"d":"2017-08-17","o":90.5,"h":91.73,"l":88.32,"c":88.72,"v":55800},{"d":"2017-08-18","o":86.41,"h":89.85,"l":86.41,"c":88.96,"v":69400},{"d":"2017-08-21","o":88.75,"h":89.79,"l":88.75,"c":89.55,"v":51800},{"d":"2017-08-22","o":89.93,"h":91.14,"l":89.69,"c":90.32,"v":26200},{"d":"2017-08-23","o":89.84,"h":90.24,"l":89.05,"c":89.71,"v":56700},{"d":"2017-08-24","o":90.14,"h":90.14,"l":88.38,"c":88.8,"v":25800},{"d":"2017-08-25","o":87.54,"h":89.74,"l":87.54,"c":89.33,"v":32400},{"d":"2017-08-28","o":89.7,"h":89.7,"l":88.15,"c":89.1,"v":30700},{"d":"2017-08-29","o":88.61,"h":89.44,"l":87.54,"c":89.27,"v":31700},{"d":"2017-08-30","o":89.27,"h":89.98,"l":88.77,"c":89.85,"v":22900},{"d":"2017-08-31","o":88.9,"h":92.1,"l":88.9,"c":91.76,"v":46100},{"d":"2017-09-01","o":90.91,"h":92.72,"l":90.91,"c":92.02,"v":34300},{"d":"2017-09-05","o":91.97,"h":92.93,"l":90.86,"c":91.59,"v":48300},{"d":"2017-09-06","o":91.99,"h":91.99,"l":90.33,"c":90.99,"v":20100},{"d":"2017-09-07","o":90.09,"h":91.97,"l":90.09,"c":90.68,"v":52400},{"d":"2017-09-08","o":90.65,"h":91.58,"l":89.91,"c":90.75,"v":43100},{"d":"2017-09-11","o":91.47,"h":91.82,"l":90.75,"c":90.97,"v":70700},{"d":"2017-09-12","o":91.26,"h":91.55,"l":90.75,"c":91.09,"v":38300},{"d":"2017-09-13","o":91.18,"h":92.86,"l":91.18,"c":92.65,"v":85800},{"d":"2017-09-14","o":92.51,"h":94.39,"l":91.79,"c":94.28,"v":63100},{"d":"2017-09-15","o":95.15,"h":96.97,"l":94.47,"c":96.96,"v":178100},{"d":"2017-09-18","o":97.55,"h":100.27,"l":97.25,"c":99.99,"v":89200},{"d":"2017-09-19","o":100.21,"h":101.4,"l":99.84,"c":100.78,"v":54900},{"d":"2017-09-20","o":100.69,"h":101.57,"l":100.21,"c":101.57,"v":53200},{"d":"2017-09-21","o":101.39,"h":102.1,"l":100.82,"c":101.12,"v":63600},{"d":"2017-09-22","o":100.82,"h":102.26,"l":100.49,"c":101.57,"v":31200},{"d":"2017-09-25","o":101.94,"h":103.18,"l":100.43,"c":102.06,"v":44500},{"d":"2017-09-26","o":102.43,"h":104.63,"l":102.43,"c":103.5,"v":58000},{"d":"2017-09-27","o":103.5,"h":105.95,"l":102.58,"c":105.18,"v":46800},{"d":"2017-09-28","o":105.09,"h":107.3,"l":104.44,"c":107.03,"v":40500},{"d":"2017-09-29","o":107.49,"h":107.75,"l":106.46,"c":107.37,"v":54000},{"d":"2017-10-02","o":107.89,"h":108.9,"l":106.42,"c":108.89,"v":45000},{"d":"2017-10-03","o":108.07,"h":111.02,"l":107.99,"c":109.97,"v":83400},{"d":"2017-10-04","o":109.82,"h":110.14,"l":108.11,"c":108.97,"v":59900},{"d":"2017-10-05","o":109.11,"h":109.11,"l":107.49,"c":107.96,"v":48200},{"d":"2017-10-06","o":107.69,"h":108.77,"l":107.45,"c":108.49,"v":38800},{"d":"2017-10-09","o":108.49,"h":109.15,"l":107.97,"c":108.87,"v":30100},{"d":"2017-10-10","o":109.52,"h":109.65,"l":108.52,"c":108.57,"v":29300},{"d":"2017-10-11","o":108.91,"h":109.5,"l":108.44,"c":108.94,"v":38900},{"d":"2017-10-12","o":109.12,"h":110.65,"l":108,"c":108.18,"v":105800},{"d":"2017-10-13","o":108.28,"h":109.19,"l":107.93,"c":108.3,"v":47400},{"d":"2017-10-16","o":108.39,"h":110.92,"l":108.39,"c":109.55,"v":48900},{"d":"2017-10-17","o":109.67,"h":110.19,"l":107.52,"c":107.61,"v":46500},{"d":"2017-10-18","o":108.11,"h":109.09,"l":107.12,"c":108.16,"v":56000},{"d":"2017-10-19","o":107.33,"h":108.91,"l":106.41,"c":108.39,"v":47000},{"d":"2017-10-20","o":109.1,"h":109.74,"l":107.63,"c":107.82,"v":48500},{"d":"2017-10-23","o":108.34,"h":108.34,"l":106.56,"c":106.83,"v":48200},{"d":"2017-10-24","o":107.15,"h":108.63,"l":107.1,"c":107.42,"v":38400},{"d":"2017-10-25","o":107.6,"h":107.81,"l":106.21,"c":107.68,"v":48100},{"d":"2017-10-26","o":107.97,"h":108.72,"l":107.53,"c":108.18,"v":31500},{"d":"2017-10-27","o":108.22,"h":109.37,"l":106.84,"c":108.12,"v":53500},{"d":"2017-10-30","o":107.21,"h":107.46,"l":104.76,"c":105.49,"v":44200},{"d":"2017-10-31","o":106.09,"h":107.09,"l":105.31,"c":105.5,"v":86300},{"d":"2017-11-01","o":106.07,"h":110.94,"l":105.14,"c":109.75,"v":121900},{"d":"2017-11-02","o":110.78,"h":112,"l":108.28,"c":110.24,"v":93100},{"d":"2017-11-03","o":111.53,"h":114.34,"l":108.34,"c":110.65,"v":113300},{"d":"2017-11-06","o":110.45,"h":114.57,"l":108.91,"c":113.56,"v":63300},{"d":"2017-11-07","o":113.51,"h":113.75,"l":111.9,"c":113.62,"v":81200},{"d":"2017-11-08","o":113.08,"h":114.44,"l":112.39,"c":114.09,"v":61400},{"d":"2017-11-09","o":113.77,"h":113.96,"l":110.63,"c":111.73,"v":71000},{"d":"2017-11-10","o":111.69,"h":113.08,"l":111.69,"c":112.08,"v":73900},{"d":"2017-11-13","o":111.74,"h":112.23,"l":110.6,"c":111.07,"v":82500},{"d":"2017-11-14","o":110.88,"h":112.52,"l":110.88,"c":112.11,"v":50200},{"d":"2017-11-15","o":111.79,"h":111.79,"l":109.18,"c":110.64,"v":56700},{"d":"2017-11-16","o":110.83,"h":112.72,"l":110.83,"c":112.21,"v":47200},{"d":"2017-11-17","o":111.5,"h":113.9,"l":111.5,"c":113.29,"v":80500},{"d":"2017-11-20","o":113.5,"h":115.04,"l":113.3,"c":115.01,"v":97800},{"d":"2017-11-21","o":115.58,"h":117.9,"l":115.21,"c":117.39,"v":78100},{"d":"2017-11-22","o":117.86,"h":117.93,"l":116.07,"c":116.36,"v":50600},{"d":"2017-11-24","o":116.57,"h":116.57,"l":115.28,"c":115.71,"v":28700},{"d":"2017-11-27","o":115.65,"h":116.97,"l":115.12,"c":116.74,"v":119300},{"d":"2017-11-28","o":116.92,"h":119.46,"l":115.51,"c":119.29,"v":87000},{"d":"2017-11-29","o":119.5,"h":119.5,"l":116.77,"c":118.81,"v":47300},{"d":"2017-11-30","o":119.47,"h":119.58,"l":117.76,"c":117.95,"v":81000},{"d":"2017-12-01","o":117.16,"h":117.16,"l":111.59,"c":115.66,"v":103900},{"d":"2017-12-04","o":116.5,"h":117,"l":114.77,"c":114.83,"v":79800},{"d":"2017-12-05","o":115.3,"h":115.94,"l":112.55,"c":112.65,"v":94400},{"d":"2017-12-06","o":112.25,"h":114.23,"l":112.25,"c":113.87,"v":57300},{"d":"2017-12-07","o":113.49,"h":115.82,"l":113.33,"c":114.17,"v":64200},{"d":"2017-12-08","o":114.66,"h":114.66,"l":112.97,"c":113.58,"v":32500},{"d":"2017-12-11","o":113.6,"h":114.65,"l":112.23,"c":112.75,"v":28100},{"d":"2017-12-12","o":112.82,"h":112.82,"l":110.65,"c":111.08,"v":65600},{"d":"2017-12-13","o":111.25,"h":112.39,"l":110.7,"c":111.58,"v":51900},{"d":"2017-12-14","o":112.45,"h":112.45,"l":109.27,"c":109.94,"v":55700},{"d":"2017-12-15","o":110.26,"h":113.32,"l":110.26,"c":111.98,"v":145400},{"d":"2017-12-18","o":113.99,"h":116.56,"l":113.03,"c":115.52,"v":81300},{"d":"2017-12-19","o":116.04,"h":116.28,"l":112.99,"c":113.51,"v":38200},{"d":"2017-12-20","o":114.47,"h":115.86,"l":113.29,"c":115.15,"v":33000},{"d":"2017-12-21","o":115.08,"h":115.67,"l":112.57,"c":114.55,"v":44900},{"d":"2017-12-22","o":114.32,"h":115.97,"l":112.45,"c":115.35,"v":23900},{"d":"2017-12-26","o":114.72,"h":115.65,"l":113.85,"c":114.74,"v":24000},{"d":"2017-12-27","o":114.87,"h":114.87,"l":113.27,"c":113.54,"v":20800},{"d":"2017-12-28","o":113.8,"h":114.81,"l":112.99,"c":113.65,"v":14700},{"d":"2017-12-29","o":114.05,"h":114.05,"l":112.87,"c":112.87,"v":48200},{"d":"2018-01-02","o":112.96,"h":114.05,"l":111.77,"c":112.31,"v":64100},{"d":"2018-01-03","o":112.25,"h":113.01,"l":110.8,"c":111.47,"v":71800},{"d":"2018-01-04","o":111.95,"h":112.34,"l":111.19,"c":111.47,"v":54000},{"d":"2018-01-05","o":111.8,"h":112.23,"l":109.86,"c":111.84,"v":44300},{"d":"2018-01-08","o":110.19,"h":114.5,"l":110.19,"c":113.46,"v":76100},{"d":"2018-01-09","o":113.18,"h":113.96,"l":111.55,"c":111.62,"v":30000},{"d":"2018-01-10","o":111.44,"h":113.24,"l":110.78,"c":111.85,"v":41800},{"d":"2018-01-11","o":112.44,"h":114,"l":111.25,"c":113.62,"v":85100},{"d":"2018-01-12","o":113.95,"h":115.67,"l":112.6,"c":114.98,"v":45800},{"d":"2018-01-16","o":115.59,"h":116.72,"l":113.17,"c":114.43,"v":73200},{"d":"2018-01-17","o":114.91,"h":115.22,"l":113.63,"c":115.22,"v":28300},{"d":"2018-01-18","o":115.11,"h":115.85,"l":114.27,"c":114.87,"v":46100},{"d":"2018-01-19","o":114.9,"h":118.82,"l":114.9,"c":118.43,"v":57900},{"d":"2018-01-22","o":118.04,"h":118.4,"l":116.5,"c":117.55,"v":66000},{"d":"2018-01-23","o":117.02,"h":117.09,"l":114.29,"c":115.65,"v":51100},{"d":"2018-01-24","o":115.65,"h":116.98,"l":113.79,"c":115.15,"v":46900},{"d":"2018-01-25","o":115.97,"h":118,"l":114.45,"c":117.87,"v":79000},{"d":"2018-01-26","o":118,"h":120.59,"l":116.17,"c":120.13,"v":80400},{"d":"2018-01-29","o":119.49,"h":120,"l":118.02,"c":118.4,"v":40100},{"d":"2018-01-30","o":117.53,"h":118.12,"l":115.97,"c":117.6,"v":38800},{"d":"2018-01-31","o":118.54,"h":118.54,"l":114.91,"c":115.03,"v":44900},{"d":"2018-02-01","o":114.87,"h":116.23,"l":113.22,"c":115.57,"v":73800},{"d":"2018-02-02","o":114.68,"h":115.37,"l":111.45,"c":111.57,"v":58600},{"d":"2018-02-05","o":110.06,"h":113.23,"l":109.82,"c":110.6,"v":86800},{"d":"2018-02-06","o":108.22,"h":112.26,"l":107.9,"c":110.87,"v":71500},{"d":"2018-02-07","o":110.68,"h":113.41,"l":108.2,"c":111.8,"v":70900},{"d":"2018-02-08","o":111.72,"h":111.98,"l":109.32,"c":109.74,"v":49400},{"d":"2018-02-09","o":111.04,"h":111.72,"l":107.45,"c":111.24,"v":34900},{"d":"2018-02-12","o":111.6,"h":112.77,"l":109.29,"c":110.3,"v":46300},{"d":"2018-02-13","o":109.4,"h":111.17,"l":108.25,"c":109.86,"v":53600},{"d":"2018-02-14","o":109.26,"h":112.2,"l":109.23,"c":111.67,"v":60100},{"d":"2018-02-15","o":112.47,"h":115.73,"l":110.55,"c":112.55,"v":31700},{"d":"2018-02-16","o":112.23,"h":114.08,"l":111.88,"c":112.83,"v":62800},{"d":"2018-02-20","o":112.22,"h":115.08,"l":112.18,"c":112.83,"v":38500},{"d":"2018-02-21","o":113.1,"h":113.85,"l":111.89,"c":112.62,"v":62100},{"d":"2018-02-22","o":113.03,"h":113.56,"l":111.16,"c":112.36,"v":87100},{"d":"2018-02-23","o":112.88,"h":115.8,"l":112.88,"c":115.75,"v":48200},{"d":"2018-02-26","o":116.06,"h":116.34,"l":114.34,"c":114.83,"v":34500},{"d":"2018-02-27","o":114.8,"h":115.88,"l":112.33,"c":112.65,"v":59600},{"d":"2018-02-28","o":112.87,"h":114.8,"l":111.04,"c":111.15,"v":76500},{"d":"2018-03-01","o":111.25,"h":111.27,"l":106.78,"c":108.47,"v":56500},{"d":"2018-03-02","o":107.82,"h":107.82,"l":102.62,"c":106.72,"v":82400},{"d":"2018-03-05","o":105.72,"h":110.5,"l":105.71,"c":108.55,"v":146500},{"d":"2018-03-06","o":109,"h":112.58,"l":109,"c":111.96,"v":73800},{"d":"2018-03-07","o":110.78,"h":112.4,"l":109.78,"c":111.4,"v":48900},{"d":"2018-03-08","o":112.11,"h":114.4,"l":110.7,"c":113.42,"v":50100},{"d":"2018-03-09","o":113.26,"h":117.41,"l":113.26,"c":116.15,"v":52500},{"d":"2018-03-12","o":116.6,"h":118,"l":115.31,"c":116.91,"v":52000},{"d":"2018-03-13","o":117.38,"h":117.38,"l":115,"c":115.48,"v":26500},{"d":"2018-03-14","o":116.02,"h":116.02,"l":114.27,"c":114.83,"v":24000},{"d":"2018-03-15","o":115.1,"h":115.96,"l":113.36,"c":114.56,"v":51800},{"d":"2018-03-16","o":114.4,"h":117.84,"l":112.72,"c":116.66,"v":105700},{"d":"2018-03-19","o":116.07,"h":116.07,"l":111.68,"c":113.27,"v":27800},{"d":"2018-03-20","o":113.71,"h":115.37,"l":112.89,"c":113.92,"v":21600},{"d":"2018-03-21","o":113.62,"h":115.57,"l":113.5,"c":114.34,"v":31000},{"d":"2018-03-22","o":113.98,"h":116.75,"l":111.53,"c":111.7,"v":56500},{"d":"2018-03-23","o":112,"h":112.1,"l":109.6,"c":109.6,"v":33400},{"d":"2018-03-26","o":111.14,"h":113.38,"l":109.71,"c":113.13,"v":108400},{"d":"2018-03-27","o":112.93,"h":114.24,"l":109.51,"c":110.46,"v":77300},{"d":"2018-03-28","o":110.5,"h":111.92,"l":109.34,"c":110.44,"v":29900},{"d":"2018-03-29","o":111.84,"h":111.84,"l":109.7,"c":109.9,"v":44200},{"d":"2018-04-02","o":109.96,"h":111.29,"l":108.15,"c":109.83,"v":53700},{"d":"2018-04-03","o":110.29,"h":111.75,"l":109.01,"c":110.9,"v":47000},{"d":"2018-04-04","o":109.05,"h":113.11,"l":108.53,"c":112.27,"v":66800},{"d":"2018-04-05","o":113.89,"h":116.32,"l":112.98,"c":115.88,"v":89100},{"d":"2018-04-06","o":114.98,"h":116.85,"l":112.44,"c":114.38,"v":88100},{"d":"2018-04-09","o":115.22,"h":115.5,"l":111.68,"c":111.85,"v":38300},{"d":"2018-04-10","o":113.38,"h":115.42,"l":111.29,"c":114.23,"v":45600},{"d":"2018-04-11","o":114.04,"h":114.06,"l":111.94,"c":112.8,"v":35500},{"d":"2018-04-12","o":113.33,"h":114.28,"l":112.76,"c":113.46,"v":20400},{"d":"2018-04-13","o":113.91,"h":114.51,"l":111.67,"c":114.51,"v":43200},{"d":"2018-04-16","o":115.33,"h":115.86,"l":112.88,"c":115.59,"v":53800},{"d":"2018-04-17","o":116.56,"h":119.08,"l":116.5,"c":117.44,"v":38200},{"d":"2018-04-18","o":117.68,"h":119.16,"l":117.54,"c":117.92,"v":27100},{"d":"2018-04-19","o":117.96,"h":118,"l":115.42,"c":117.12,"v":33900},{"d":"2018-04-20","o":116.53,"h":118.26,"l":115.13,"c":117.2,"v":24200},{"d":"2018-04-23","o":117.6,"h":117.92,"l":115.61,"c":116.63,"v":39000},{"d":"2018-04-24","o":117.24,"h":117.38,"l":109.92,"c":111.26,"v":56900},{"d":"2018-04-25","o":111.37,"h":113.11,"l":110.81,"c":111.67,"v":39000},{"d":"2018-04-26","o":112.18,"h":112.18,"l":109.73,"c":110.34,"v":27600},{"d":"2018-04-27","o":110.62,"h":111.4,"l":108.52,"c":110.21,"v":46700},{"d":"2018-04-30","o":110,"h":111.54,"l":109.06,"c":109.47,"v":60600},{"d":"2018-05-01","o":109.1,"h":109.92,"l":107.51,"c":109.73,"v":37500},{"d":"2018-05-02","o":109.2,"h":112.46,"l":108.9,"c":110.8,"v":49800},{"d":"2018-05-03","o":111,"h":111.7,"l":104.55,"c":104.87,"v":74300},{"d":"2018-05-04","o":104,"h":104,"l":96.5,"c":96.77,"v":137500},{"d":"2018-05-07","o":96.79,"h":96.79,"l":93.09,"c":95.69,"v":143900},{"d":"2018-05-08","o":94.93,"h":95.87,"l":92.42,"c":94.59,"v":186500},{"d":"2018-05-09","o":94.91,"h":95.48,"l":90.69,"c":92.5,"v":160200},{"d":"2018-05-10","o":92.85,"h":94.33,"l":92.2,"c":93.64,"v":111800},{"d":"2018-05-11","o":93.82,"h":95.11,"l":93.38,"c":94.74,"v":127900},{"d":"2018-05-14","o":94.81,"h":95.86,"l":93.74,"c":94.56,"v":83400},{"d":"2018-05-15","o":94.48,"h":95.85,"l":94.11,"c":95.28,"v":78200},{"d":"2018-05-16","o":95.33,"h":98.37,"l":95.26,"c":97.61,"v":105800},{"d":"2018-05-17","o":97.29,"h":99.19,"l":97.29,"c":98.59,"v":98300},{"d":"2018-05-18","o":98.93,"h":100.15,"l":98.59,"c":99.03,"v":82900},{"d":"2018-05-21","o":99.71,"h":100.98,"l":98.81,"c":100.51,"v":52800},{"d":"2018-05-22","o":100.7,"h":101.18,"l":98.33,"c":98.4,"v":55400},{"d":"2018-05-23","o":98.21,"h":99.04,"l":97.41,"c":98.77,"v":116400},{"d":"2018-05-24","o":98.93,"h":99.09,"l":97.33,"c":97.33,"v":66100},{"d":"2018-05-25","o":97.09,"h":97.09,"l":95.21,"c":96.05,"v":52600},{"d":"2018-05-29","o":95.25,"h":95.72,"l":93.12,"c":94.85,"v":80300},{"d":"2018-05-30","o":94.75,"h":96.1,"l":94.72,"c":95.15,"v":81200},{"d":"2018-05-31","o":94.76,"h":94.76,"l":92.12,"c":92.21,"v":76100},{"d":"2018-06-01","o":92.69,"h":94.87,"l":92.63,"c":94.57,"v":92400},{"d":"2018-06-04","o":94.46,"h":95.86,"l":94.25,"c":95.16,"v":59900},{"d":"2018-06-05","o":95.37,"h":96.26,"l":94.11,"c":95.24,"v":53700},{"d":"2018-06-06","o":95.2,"h":96.73,"l":94.61,"c":96.44,"v":75400},{"d":"2018-06-07","o":96.35,"h":97.62,"l":94.95,"c":95.82,"v":77800},{"d":"2018-06-08","o":95.54,"h":97.05,"l":94.58,"c":94.63,"v":46400},{"d":"2018-06-11","o":94.37,"h":95.98,"l":93.84,"c":94.51,"v":54600},{"d":"2018-06-12","o":94.78,"h":95.15,"l":93.88,"c":94.55,"v":36000},{"d":"2018-06-13","o":94.42,"h":94.85,"l":92.79,"c":94.29,"v":57700},{"d":"2018-06-14","o":94.69,"h":95.04,"l":92.49,"c":93.59,"v":69200},{"d":"2018-06-15","o":92.91,"h":95.41,"l":92.35,"c":93.84,"v":124300},{"d":"2018-06-18","o":92.76,"h":94.49,"l":92.56,"c":93.57,"v":48300},{"d":"2018-06-19","o":92.67,"h":92.91,"l":89.97,"c":92.43,"v":57700},{"d":"2018-06-20","o":92.39,"h":94.15,"l":91.64,"c":93,"v":47300},{"d":"2018-06-21","o":92.53,"h":93.52,"l":91.23,"c":91.52,"v":93900},{"d":"2018-06-22","o":92.32,"h":92.71,"l":91.38,"c":92.08,"v":79600},{"d":"2018-06-25","o":91.08,"h":91.96,"l":89.68,"c":90.49,"v":95900},{"d":"2018-06-26","o":90.67,"h":92.68,"l":89.85,"c":91.59,"v":55300},{"d":"2018-06-27","o":91.59,"h":93.08,"l":90.07,"c":90.1,"v":53400},{"d":"2018-06-28","o":90.26,"h":90.26,"l":88.54,"c":88.97,"v":64400},{"d":"2018-06-29","o":89.36,"h":91.14,"l":89.36,"c":90.36,"v":69900},{"d":"2018-07-02","o":89.84,"h":91.66,"l":88.9,"c":91.57,"v":41100},{"d":"2018-07-03","o":91.97,"h":92.7,"l":90.61,"c":90.65,"v":33700},{"d":"2018-07-05","o":91.32,"h":92.23,"l":89.92,"c":91.8,"v":36900},{"d":"2018-07-06","o":91.83,"h":92.52,"l":90.78,"c":91.13,"v":25600},{"d":"2018-07-09","o":91.36,"h":93.01,"l":91.27,"c":92.46,"v":46300},{"d":"2018-07-10","o":92.52,"h":92.74,"l":90.49,"c":90.89,"v":42700},{"d":"2018-07-11","o":89.88,"h":91.05,"l":89.43,"c":90.13,"v":48600},{"d":"2018-07-12","o":91.4,"h":91.68,"l":89.07,"c":89.76,"v":50300},{"d":"2018-07-13","o":89.8,"h":90.48,"l":89.43,"c":89.97,"v":44700},{"d":"2018-07-16","o":90.1,"h":90.34,"l":88.3,"c":89.23,"v":56400},{"d":"2018-07-17","o":88.82,"h":90.11,"l":88.82,"c":89.84,"v":28100},{"d":"2018-07-18","o":89.71,"h":90.4,"l":88.64,"c":89.7,"v":33800},{"d":"2018-07-19","o":89.37,"h":90.89,"l":89.37,"c":90.69,"v":36900},{"d":"2018-07-20","o":90.63,"h":92.12,"l":90.63,"c":91.27,"v":57200},{"d":"2018-07-23","o":91.1,"h":92.14,"l":90.07,"c":90.46,"v":37100},{"d":"2018-07-24","o":90.62,"h":91.72,"l":89.63,"c":89.89,"v":82600},{"d":"2018-07-25","o":89.85,"h":90,"l":88.12,"c":89.54,"v":50700},{"d":"2018-07-26","o":89.56,"h":91.5,"l":89.56,"c":91.15,"v":45300},{"d":"2018-07-27","o":91.52,"h":92.22,"l":90.34,"c":91.03,"v":39800},{"d":"2018-07-30","o":90.85,"h":91.63,"l":89.34,"c":89.5,"v":23400},{"d":"2018-07-31","o":89.81,"h":93.37,"l":88.89,"c":93,"v":66500},{"d":"2018-08-01","o":92.81,"h":93.79,"l":89.57,"c":92.6,"v":67500},{"d":"2018-08-02","o":92.11,"h":98.79,"l":92.11,"c":93.68,"v":293900},{"d":"2018-08-03","o":93.89,"h":94.88,"l":91.43,"c":93.73,"v":98000},{"d":"2018-08-06","o":94.29,"h":96.85,"l":94.2,"c":94.61,"v":45100},{"d":"2018-08-07","o":95.1,"h":96.49,"l":95.1,"c":96.22,"v":49300},{"d":"2018-08-08","o":96.38,"h":96.69,"l":95.15,"c":96.28,"v":35900},{"d":"2018-08-09","o":97.03,"h":97.46,"l":95.44,"c":95.85,"v":48200},{"d":"2018-08-10","o":95.42,"h":96.02,"l":94.42,"c":95.52,"v":50700},{"d":"2018-08-13","o":95.36,"h":96.52,"l":95.23,"c":95.69,"v":72500},{"d":"2018-08-14","o":95.82,"h":103.65,"l":94.9,"c":97.36,"v":154600},{"d":"2018-08-15","o":95.37,"h":97.45,"l":94.9,"c":96.07,"v":63500},{"d":"2018-08-16","o":96.19,"h":97.23,"l":95.9,"c":97.02,"v":108600},{"d":"2018-08-17","o":96.54,"h":98.12,"l":96.54,"c":97.87,"v":226300},{"d":"2018-08-20","o":98.45,"h":99.18,"l":98.05,"c":98.83,"v":32500},{"d":"2018-08-21","o":98.71,"h":101.05,"l":98.52,"c":99.99,"v":77800},{"d":"2018-08-22","o":100.04,"h":100.21,"l":98.41,"c":98.65,"v":51400},{"d":"2018-08-23","o":98.18,"h":98.73,"l":97.1,"c":97.9,"v":56400},{"d":"2018-08-24","o":98.33,"h":98.91,"l":97.46,"c":98.38,"v":55200},{"d":"2018-08-27","o":98.54,"h":99.94,"l":98.34,"c":99.49,"v":56600},{"d":"2018-08-28","o":99.54,"h":100.15,"l":98.9,"c":99.12,"v":43600},{"d":"2018-08-29","o":99.36,"h":99.67,"l":97.49,"c":97.55,"v":74900},{"d":"2018-08-30","o":97.58,"h":97.58,"l":95.6,"c":96.29,"v":38500},{"d":"2018-08-31","o":96,"h":96.1,"l":95.14,"c":95.3,"v":109500},{"d":"2018-09-04","o":95.01,"h":95.73,"l":94.76,"c":95.11,"v":46700},{"d":"2018-09-05","o":94.81,"h":96.54,"l":94.43,"c":96.33,"v":23200},{"d":"2018-09-06","o":96.19,"h":96.21,"l":94.69,"c":94.94,"v":30200},{"d":"2018-09-07","o":94.57,"h":95.4,"l":93.64,"c":94.93,"v":26900},{"d":"2018-09-10","o":95.23,"h":96.25,"l":94.36,"c":95.42,"v":24300},{"d":"2018-09-11","o":95.42,"h":96.39,"l":94.5,"c":95.48,"v":43900},{"d":"2018-09-12","o":95.24,"h":95.24,"l":94.03,"c":94.77,"v":32100},{"d":"2018-09-13","o":95.04,"h":95.05,"l":94.19,"c":94.53,"v":11700},{"d":"2018-09-14","o":94.72,"h":96,"l":94.05,"c":95.55,"v":30900},{"d":"2018-09-17","o":95.15,"h":97.4,"l":95.04,"c":95.17,"v":29300},{"d":"2018-09-18","o":95.49,"h":96.18,"l":95,"c":95.72,"v":23600},{"d":"2018-09-19","o":95.72,"h":96.32,"l":94.83,"c":95.19,"v":31300},{"d":"2018-09-20","o":95.77,"h":96.19,"l":94.5,"c":96.03,"v":45000},{"d":"2018-09-21","o":96.13,"h":96.75,"l":95.13,"c":95.62,"v":99700},{"d":"2018-09-24","o":95.54,"h":95.54,"l":93.84,"c":94.3,"v":16400},{"d":"2018-09-25","o":94.4,"h":95.58,"l":93.48,"c":93.72,"v":18600},{"d":"2018-09-26","o":93.79,"h":93.79,"l":91.8,"c":92,"v":25400},{"d":"2018-09-27","o":92.07,"h":93.52,"l":91.67,"c":91.84,"v":20100},{"d":"2018-09-28","o":91.68,"h":93.12,"l":90.89,"c":91.61,"v":35200},{"d":"2018-10-01","o":92.03,"h":92.22,"l":89.4,"c":89.95,"v":35700},{"d":"2018-10-02","o":90.55,"h":90.61,"l":89.05,"c":90.33,"v":21800},{"d":"2018-10-03","o":91,"h":92.43,"l":90.56,"c":91.1,"v":29800},{"d":"2018-10-04","o":91.02,"h":92.48,"l":90.72,"c":92.17,"v":62400},{"d":"2018-10-05","o":92.17,"h":93.04,"l":91.34,"c":92.41,"v":86800},{"d":"2018-10-08","o":92.34,"h":93.31,"l":91.59,"c":93.11,"v":59800},{"d":"2018-10-09","o":93.05,"h":93.57,"l":92.7,"c":93.08,"v":52600},{"d":"2018-10-10","o":93.08,"h":93.43,"l":90.77,"c":90.77,"v":39300},{"d":"2018-10-11","o":90.23,"h":90.53,"l":85.07,"c":85.16,"v":40300},{"d":"2018-10-12","o":86.5,"h":86.8,"l":82.55,"c":83.51,"v":35700},{"d":"2018-10-15","o":83.53,"h":85.79,"l":83.53,"c":85.24,"v":34300},{"d":"2018-10-16","o":85.95,"h":87.12,"l":85.75,"c":86.5,"v":39500},{"d":"2018-10-17","o":86.33,"h":86.33,"l":83.82,"c":84.29,"v":62200},{"d":"2018-10-18","o":83.92,"h":84.71,"l":82.42,"c":82.87,"v":20100},{"d":"2018-10-19","o":82.58,"h":83.35,"l":80.58,"c":82.28,"v":36600},{"d":"2018-10-22","o":82.28,"h":83.85,"l":82.28,"c":82.99,"v":28800},{"d":"2018-10-23","o":81.4,"h":81.4,"l":80.12,"c":80.28,"v":34100},{"d":"2018-10-24","o":82,"h":82.03,"l":80.35,"c":80.48,"v":82600},{"d":"2018-10-25","o":81.08,"h":83.51,"l":80.73,"c":82.06,"v":46400},{"d":"2018-10-26","o":80.99,"h":82.18,"l":79.85,"c":81.61,"v":36100},{"d":"2018-10-29","o":83.09,"h":84.35,"l":82.63,"c":82.98,"v":35900},{"d":"2018-10-30","o":82.86,"h":86.09,"l":82.49,"c":85.83,"v":35100},{"d":"2018-10-31","o":86.57,"h":87.85,"l":84.82,"c":85.72,"v":52400},{"d":"2018-11-01","o":85.29,"h":92.16,"l":82.77,"c":91.02,"v":80600},{"d":"2018-11-02","o":91.58,"h":92.13,"l":88.89,"c":89.87,"v":36200},{"d":"2018-11-05","o":89.77,"h":90.84,"l":86.45,"c":87.32,"v":65300},{"d":"2018-11-06","o":87.12,"h":89.46,"l":87.12,"c":89.38,"v":29800},{"d":"2018-11-07","o":90.04,"h":90.71,"l":88.24,"c":89.51,"v":29400},{"d":"2018-11-08","o":88.94,"h":90.17,"l":88.66,"c":89.48,"v":44500},{"d":"2018-11-09","o":88.87,"h":89.59,"l":86.39,"c":86.54,"v":48300},{"d":"2018-11-12","o":86.52,"h":88.63,"l":85.99,"c":87.3,"v":47000},{"d":"2018-11-13","o":87.51,"h":88.13,"l":86.31,"c":86.47,"v":34100},{"d":"2018-11-14","o":87.32,"h":87.78,"l":83.66,"c":85.55,"v":51700},{"d":"2018-11-15","o":85,"h":86.2,"l":83.16,"c":85.41,"v":49000},{"d":"2018-11-16","o":84.96,"h":86.79,"l":84.33,"c":86.28,"v":197300},{"d":"2018-11-19","o":85.43,"h":86.24,"l":82.45,"c":82.67,"v":54400},{"d":"2018-11-20","o":81.77,"h":83.54,"l":80.63,"c":80.92,"v":56500},{"d":"2018-11-21","o":81.27,"h":82.21,"l":80.92,"c":81.23,"v":38900},{"d":"2018-11-23","o":80.68,"h":82.06,"l":80.54,"c":81.35,"v":9900},{"d":"2018-11-26","o":81.84,"h":83.55,"l":78.66,"c":79.75,"v":89400},{"d":"2018-11-27","o":79.29,"h":80.56,"l":78.79,"c":80.36,"v":39300},{"d":"2018-11-28","o":81.05,"h":83.69,"l":78.92,"c":83.59,"v":65200},{"d":"2018-11-29","o":83.09,"h":83.62,"l":81.74,"c":83.02,"v":33900},{"d":"2018-11-30","o":82.86,"h":84.11,"l":81.97,"c":82.81,"v":57800},{"d":"2018-12-03","o":83.99,"h":86.14,"l":80.26,"c":81.94,"v":100900},{"d":"2018-12-04","o":81.9,"h":82.19,"l":80.33,"c":80.63,"v":83500},{"d":"2018-12-06","o":79.31,"h":80,"l":77.85,"c":79.36,"v":46600},{"d":"2018-12-07","o":79.07,"h":79.07,"l":76.97,"c":77.77,"v":43500},{"d":"2018-12-10","o":77.77,"h":79.9,"l":77.44,"c":79.14,"v":70100},{"d":"2018-12-11","o":80.33,"h":81.2,"l":77.69,"c":78.23,"v":78100},{"d":"2018-12-12","o":79.49,"h":79.54,"l":77.51,"c":77.82,"v":70100},{"d":"2018-12-13","o":78.36,"h":80.66,"l":76.63,"c":77.49,"v":44300},{"d":"2018-12-14","o":76.64,"h":78.68,"l":75.67,"c":76.13,"v":76500},{"d":"2018-12-17","o":76.67,"h":78.75,"l":76.42,"c":77.62,"v":87500},{"d":"2018-12-18","o":78.58,"h":79.8,"l":77.7,"c":78.34,"v":73900},{"d":"2018-12-19","o":78.22,"h":78.75,"l":74.29,"c":74.91,"v":73300},{"d":"2018-12-20","o":76.21,"h":77.8,"l":74.83,"c":76.16,"v":111900},{"d":"2018-12-21","o":76.13,"h":77.81,"l":75.94,"c":76.26,"v":325900},{"d":"2018-12-24","o":75.58,"h":76.2,"l":73.48,"c":73.92,"v":48800},{"d":"2018-12-26","o":74.09,"h":76.64,"l":72.5,"c":76.49,"v":70100},{"d":"2018-12-27","o":76.78,"h":76.94,"l":74.53,"c":76.9,"v":53600},{"d":"2018-12-28","o":76.9,"h":78.23,"l":76.08,"c":76.82,"v":49300},{"d":"2018-12-31","o":77.16,"h":77.44,"l":75.71,"c":77.32,"v":45000},{"d":"2019-01-02","o":76.18,"h":77.77,"l":75.51,"c":76.67,"v":76400},{"d":"2019-01-03","o":76.4,"h":76.4,"l":74.56,"c":75.12,"v":42700},{"d":"2019-01-04","o":76.09,"h":77.79,"l":75.68,"c":76.61,"v":43100},{"d":"2019-01-07","o":76.69,"h":78.39,"l":76.13,"c":77.63,"v":53900},{"d":"2019-01-08","o":78.18,"h":79.63,"l":77.46,"c":79.2,"v":50300},{"d":"2019-01-09","o":79.52,"h":80.85,"l":78.31,"c":79.98,"v":90700},{"d":"2019-01-10","o":79.65,"h":80.95,"l":79.37,"c":80.83,"v":49100},{"d":"2019-01-11","o":80.45,"h":82.84,"l":79.99,"c":81.54,"v":86800},{"d":"2019-01-14","o":81.17,"h":83.42,"l":81.17,"c":82.12,"v":61700},{"d":"2019-01-15","o":81.41,"h":82.71,"l":81.12,"c":81.95,"v":66700},{"d":"2019-01-16","o":81.9,"h":83.04,"l":81.3,"c":82.67,"v":65200},{"d":"2019-01-17","o":82.36,"h":83.88,"l":81.98,"c":83.31,"v":81400},{"d":"2019-01-18","o":83.58,"h":86.87,"l":83.5,"c":85.97,"v":72000},{"d":"2019-01-22","o":85.57,"h":86.97,"l":84.68,"c":85.53,"v":55700},{"d":"2019-01-23","o":85.53,"h":86.11,"l":84.82,"c":85.72,"v":80500},{"d":"2019-01-24","o":85.72,"h":86.91,"l":85.05,"c":86.8,"v":79400},{"d":"2019-01-25","o":87.13,"h":88.5,"l":86.12,"c":86.41,"v":44800},{"d":"2019-01-28","o":85.29,"h":86.18,"l":84.2,"c":85.51,"v":31000},{"d":"2019-01-29","o":85.94,"h":86.19,"l":85.37,"c":85.49,"v":34000},{"d":"2019-01-30","o":87.45,"h":87.78,"l":85.5,"c":86.48,"v":50700},{"d":"2019-01-31","o":86.4,"h":86.5,"l":85.62,"c":86.13,"v":36100},{"d":"2019-02-01","o":86.1,"h":86.24,"l":85.31,"c":85.79,"v":47800},{"d":"2019-02-04","o":85.79,"h":86.99,"l":85.76,"c":86.8,"v":34800},{"d":"2019-02-05","o":86.85,"h":87.69,"l":86.07,"c":86.65,"v":20400},{"d":"2019-02-06","o":86.46,"h":87.27,"l":86,"c":86.74,"v":21400},{"d":"2019-02-07","o":86.42,"h":86.54,"l":84.94,"c":86.17,"v":50400},{"d":"2019-02-08","o":85.78,"h":86.18,"l":85.07,"c":86.07,"v":30100},{"d":"2019-02-11","o":85.99,"h":86.8,"l":85.48,"c":85.9,"v":21600},{"d":"2019-02-12","o":86.35,"h":88.03,"l":85.87,"c":87.03,"v":25800},{"d":"2019-02-13","o":87.38,"h":88.85,"l":86.64,"c":87.13,"v":41900},{"d":"2019-02-14","o":87.03,"h":88.18,"l":86.87,"c":87.52,"v":69200},{"d":"2019-02-15","o":88.09,"h":89.89,"l":88.09,"c":88.98,"v":58300},{"d":"2019-02-19","o":88.88,"h":90.41,"l":88.88,"c":90.1,"v":42600},{"d":"2019-02-20","o":90.01,"h":93.08,"l":90.01,"c":92.7,"v":59200},{"d":"2019-02-21","o":92.74,"h":94.07,"l":92.74,"c":93.89,"v":68000},{"d":"2019-02-22","o":93.89,"h":94.82,"l":92.69,"c":94.72,"v":53000},{"d":"2019-02-25","o":94.72,"h":95.48,"l":93.82,"c":94.19,"v":49000},{"d":"2019-02-26","o":94.03,"h":94.98,"l":93.44,"c":94.33,"v":68700},{"d":"2019-02-27","o":93.95,"h":95.01,"l":93.28,"c":95.01,"v":31900},{"d":"2019-02-28","o":96.02,"h":96.34,"l":94.2,"c":96.04,"v":84500},{"d":"2019-03-01","o":97.88,"h":98.5,"l":93.08,"c":96.89,"v":110800},{"d":"2019-03-04","o":97.37,"h":97.86,"l":95.56,"c":96.92,"v":126400},{"d":"2019-03-05","o":97.01,"h":98.79,"l":95.13,"c":97.41,"v":104700},{"d":"2019-03-06","o":97.95,"h":99.14,"l":96.69,"c":98.02,"v":149500},{"d":"2019-03-07","o":98.45,"h":99.13,"l":95.8,"c":96.44,"v":217500},{"d":"2019-03-08","o":96.6,"h":98.83,"l":96.6,"c":98.55,"v":68800},{"d":"2019-03-11","o":99.32,"h":100.27,"l":97.7,"c":98.29,"v":133900},{"d":"2019-03-12","o":98.14,"h":98.33,"l":96.36,"c":97.11,"v":87300},{"d":"2019-03-13","o":97,"h":99.05,"l":96.6,"c":99.01,"v":78500},{"d":"2019-03-14","o":98.77,"h":99.45,"l":97.31,"c":98.22,"v":88200},{"d":"2019-03-15","o":98.33,"h":99.82,"l":98.33,"c":98.34,"v":147900},{"d":"2019-03-18","o":98.33,"h":99.51,"l":97.78,"c":99.09,"v":69600},{"d":"2019-03-19","o":99.46,"h":99.83,"l":98.47,"c":99.26,"v":72800},{"d":"2019-03-20","o":98.86,"h":100.73,"l":98.42,"c":99.55,"v":60300},{"d":"2019-03-21","o":98.87,"h":101.58,"l":98.8,"c":99.39,"v":124200},{"d":"2019-03-22","o":98.96,"h":98.96,"l":97.29,"c":97.29,"v":128800},{"d":"2019-03-25","o":97.25,"h":100.17,"l":96.27,"c":97.66,"v":86800},{"d":"2019-03-26","o":98.1,"h":98.59,"l":97.23,"c":97.86,"v":75600},{"d":"2019-03-27","o":97.75,"h":98.79,"l":97.01,"c":98.03,"v":71700},{"d":"2019-03-28","o":98.14,"h":98.97,"l":96.71,"c":98.94,"v":77100},{"d":"2019-03-29","o":99.58,"h":100.3,"l":98.79,"c":99.94,"v":95300},{"d":"2019-04-01","o":100.52,"h":101,"l":98.41,"c":99.33,"v":94700},{"d":"2019-04-02","o":99.33,"h":100.49,"l":98.48,"c":99.77,"v":75900},{"d":"2019-04-03","o":100.33,"h":101.52,"l":99.37,"c":100.37,"v":57900},{"d":"2019-04-04","o":100.49,"h":101.87,"l":99.63,"c":101.65,"v":64800},{"d":"2019-04-05","o":101.65,"h":103.04,"l":100.64,"c":101.07,"v":101000},{"d":"2019-04-08","o":100.9,"h":101.73,"l":100.07,"c":101.34,"v":94600},{"d":"2019-04-09","o":100.68,"h":100.81,"l":97.7,"c":97.8,"v":92900},{"d":"2019-04-10","o":97.97,"h":99,"l":97.3,"c":98.16,"v":87400},{"d":"2019-04-11","o":97.9,"h":99.16,"l":97.9,"c":98.97,"v":41100},{"d":"2019-04-12","o":98.99,"h":100.58,"l":98.82,"c":99.73,"v":55300},{"d":"2019-04-15","o":99.6,"h":100.42,"l":98.09,"c":98.69,"v":30500},{"d":"2019-04-16","o":98.74,"h":100.08,"l":98.73,"c":99.41,"v":52100},{"d":"2019-04-17","o":100.16,"h":101.85,"l":99.48,"c":101.78,"v":74600},{"d":"2019-04-18","o":102.25,"h":102.47,"l":100.98,"c":101.75,"v":32200},{"d":"2019-04-22","o":101.31,"h":102.52,"l":100.45,"c":101.14,"v":60100},{"d":"2019-04-23","o":101.67,"h":104.04,"l":100.65,"c":103.85,"v":75100},{"d":"2019-04-24","o":103.47,"h":104.66,"l":103.47,"c":103.69,"v":59600},{"d":"2019-04-25","o":103.58,"h":103.95,"l":101.59,"c":102.19,"v":51300},{"d":"2019-04-26","o":102,"h":104.4,"l":101.66,"c":104.19,"v":44700},{"d":"2019-04-29","o":103.91,"h":104.96,"l":102.77,"c":104.38,"v":48800},{"d":"2019-04-30","o":104.45,"h":104.61,"l":102.31,"c":103.64,"v":74000},{"d":"2019-05-01","o":103.64,"h":104.56,"l":103,"c":104.29,"v":121800},{"d":"2019-05-02","o":103.07,"h":104.61,"l":102.31,"c":103.49,"v":75400},{"d":"2019-05-03","o":103.52,"h":105.46,"l":103.52,"c":105.04,"v":59900},{"d":"2019-05-06","o":103.77,"h":106.19,"l":103.58,"c":105.56,"v":60900},{"d":"2019-05-07","o":104.19,"h":104.74,"l":103.21,"c":104.56,"v":93000},{"d":"2019-05-08","o":105,"h":105,"l":103.59,"c":104.5,"v":75400},{"d":"2019-05-09","o":103.62,"h":105.97,"l":102.31,"c":104.5,"v":46000},{"d":"2019-05-10","o":104.18,"h":105.55,"l":102.96,"c":104.84,"v":75400},{"d":"2019-05-13","o":102.94,"h":103.42,"l":100.67,"c":102.38,"v":101000},{"d":"2019-05-14","o":102.53,"h":103.25,"l":101.4,"c":102.56,"v":83100},{"d":"2019-05-15","o":101.66,"h":101.66,"l":96.88,"c":97.96,"v":111700},{"d":"2019-05-16","o":98.29,"h":98.29,"l":96.1,"c":96.48,"v":139200},{"d":"2019-05-17","o":95.96,"h":95.96,"l":93.08,"c":94.17,"v":145200},{"d":"2019-05-20","o":93.74,"h":95.93,"l":93.03,"c":95.49,"v":70900},{"d":"2019-05-21","o":96.01,"h":98.5,"l":95.68,"c":98.1,"v":37700},{"d":"2019-05-22","o":97.8,"h":98.9,"l":96.04,"c":96.92,"v":38500},{"d":"2019-05-23","o":96,"h":97.46,"l":94,"c":94.26,"v":60100},{"d":"2019-05-24","o":94.86,"h":96.41,"l":94.32,"c":95.43,"v":39800},{"d":"2019-05-28","o":95.19,"h":95.97,"l":92.69,"c":93.9,"v":106200},{"d":"2019-05-29","o":93,"h":96.7,"l":92.44,"c":96.03,"v":53200},{"d":"2019-05-30","o":96.17,"h":97.66,"l":95.5,"c":96.79,"v":123500},{"d":"2019-05-31","o":95.25,"h":96.2,"l":94.3,"c":94.93,"v":78900},{"d":"2019-06-03","o":94.95,"h":96.17,"l":93.45,"c":94.82,"v":62300},{"d":"2019-06-04","o":95.7,"h":97.81,"l":95.22,"c":97.75,"v":80600},{"d":"2019-06-05","o":97.9,"h":98.73,"l":96.2,"c":98.61,"v":71900},{"d":"2019-06-06","o":98.56,"h":99,"l":96.22,"c":98.43,"v":52700},{"d":"2019-06-07","o":98.71,"h":99.62,"l":97.63,"c":97.91,"v":48300},{"d":"2019-06-10","o":98.31,"h":99.49,"l":97.81,"c":99.05,"v":43100},{"d":"2019-06-11","o":99.5,"h":100.23,"l":97.28,"c":97.63,"v":41000},{"d":"2019-06-12","o":97.2,"h":98.37,"l":96.42,"c":97.6,"v":39600},{"d":"2019-06-13","o":97.82,"h":99.09,"l":97.67,"c":98.96,"v":31300},{"d":"2019-06-14","o":98.86,"h":99.29,"l":96.96,"c":97.55,"v":37500},{"d":"2019-06-17","o":97.76,"h":98.26,"l":97.08,"c":97.98,"v":58600},{"d":"2019-06-18","o":98.78,"h":100.86,"l":98.28,"c":100.23,"v":46700},{"d":"2019-06-19","o":100.02,"h":100.73,"l":99.23,"c":100.55,"v":37400},{"d":"2019-06-20","o":101.01,"h":101.28,"l":100.16,"c":101.01,"v":34400},{"d":"2019-06-21","o":100.49,"h":100.81,"l":98.58,"c":99.02,"v":81300},{"d":"2019-06-24","o":98.99,"h":100.19,"l":98.47,"c":98.74,"v":73100},{"d":"2019-06-25","o":98.68,"h":99.43,"l":97.81,"c":98.69,"v":88800},{"d":"2019-06-26","o":98.94,"h":99.8,"l":97.16,"c":97.43,"v":71500},{"d":"2019-06-27","o":97.73,"h":99.53,"l":96.76,"c":99.36,"v":78700},{"d":"2019-06-28","o":99.35,"h":101.4,"l":99.35,"c":99.93,"v":133200},{"d":"2019-07-01","o":101.63,"h":101.63,"l":98.6,"c":100.41,"v":62300},{"d":"2019-07-02","o":100.18,"h":100.18,"l":96.73,"c":97.39,"v":85600},{"d":"2019-07-03","o":97.67,"h":97.67,"l":95.76,"c":96.8,"v":44500},{"d":"2019-07-05","o":96.5,"h":97.15,"l":94.78,"c":96.71,"v":38600},{"d":"2019-07-08","o":96.71,"h":97.34,"l":95.38,"c":95.89,"v":69400},{"d":"2019-07-09","o":95.14,"h":96.02,"l":93.09,"c":95.02,"v":78100},{"d":"2019-07-10","o":95.56,"h":96.42,"l":94.46,"c":95.34,"v":93200},{"d":"2019-07-11","o":95.59,"h":96.31,"l":94.46,"c":95.67,"v":56900},{"d":"2019-07-12","o":95.74,"h":97.72,"l":95.59,"c":96.84,"v":68000},{"d":"2019-07-15","o":97.1,"h":98.65,"l":96.08,"c":97.67,"v":56800},{"d":"2019-07-16","o":97.4,"h":99.2,"l":97.4,"c":98.48,"v":87400},{"d":"2019-07-17","o":98.05,"h":98.94,"l":96.94,"c":97.8,"v":55500},{"d":"2019-07-18","o":97.59,"h":98.59,"l":97.4,"c":97.93,"v":30600},{"d":"2019-07-19","o":97.82,"h":98.92,"l":97.38,"c":97.6,"v":71100},{"d":"2019-07-22","o":97.6,"h":98.39,"l":95.86,"c":96.09,"v":53500},{"d":"2019-07-23","o":96.3,"h":97.54,"l":95.45,"c":97.19,"v":56200},{"d":"2019-07-24","o":96.7,"h":97.87,"l":95.65,"c":97.61,"v":77900},{"d":"2019-07-25","o":97.81,"h":98.89,"l":96.82,"c":98.53,"v":59600},{"d":"2019-07-26","o":98.63,"h":100.2,"l":98.6,"c":99.4,"v":76600},{"d":"2019-07-29","o":99.36,"h":100.18,"l":98.29,"c":98.47,"v":65100},{"d":"2019-07-30","o":97.94,"h":99.6,"l":97.59,"c":99.53,"v":81900},{"d":"2019-07-31","o":99.79,"h":101.4,"l":97.48,"c":97.89,"v":86700},{"d":"2019-08-01","o":103,"h":109.69,"l":101.85,"c":109.4,"v":174300},{"d":"2019-08-02","o":109.16,"h":109.99,"l":107.75,"c":108.81,"v":82200},{"d":"2019-08-05","o":107.53,"h":108.56,"l":105.55,"c":107.33,"v":65700},{"d":"2019-08-06","o":108.65,"h":109.23,"l":104.64,"c":108.79,"v":79900},{"d":"2019-08-07","o":107.94,"h":108.79,"l":106.76,"c":107.3,"v":43600},{"d":"2019-08-08","o":107.99,"h":109.25,"l":106.51,"c":108.74,"v":55600},{"d":"2019-08-09","o":108.75,"h":109.97,"l":106.45,"c":107.18,"v":89300},{"d":"2019-08-12","o":106.52,"h":107.89,"l":105.08,"c":105.29,"v":81900},{"d":"2019-08-13","o":104.46,"h":107.73,"l":104.46,"c":107.61,"v":55700},{"d":"2019-08-14","o":106.7,"h":106.7,"l":105.07,"c":105.93,"v":51700},{"d":"2019-08-15","o":105.89,"h":107.58,"l":105.46,"c":107.1,"v":78700},{"d":"2019-08-16","o":107.72,"h":111.3,"l":105.46,"c":110.97,"v":92400},{"d":"2019-08-19","o":112.28,"h":117.76,"l":112,"c":116.95,"v":194500},{"d":"2019-08-20","o":115.87,"h":117,"l":113.55,"c":114.39,"v":91500},{"d":"2019-08-21","o":115.56,"h":116.5,"l":113.61,"c":116.34,"v":82400},{"d":"2019-08-22","o":116.95,"h":116.95,"l":115,"c":115.34,"v":47400},{"d":"2019-08-23","o":115.11,"h":115.11,"l":111.24,"c":111.6,"v":54900},{"d":"2019-08-26","o":112.81,"h":112.81,"l":111.17,"c":111.95,"v":53300},{"d":"2019-08-27","o":112.55,"h":112.55,"l":109.39,"c":109.42,"v":59000},{"d":"2019-08-28","o":108.66,"h":111.69,"l":108.66,"c":111.64,"v":66400},{"d":"2019-08-29","o":113.02,"h":113.95,"l":112.18,"c":113.01,"v":77900},{"d":"2019-08-30","o":113.97,"h":114.78,"l":113,"c":114.18,"v":55700},{"d":"2019-09-03","o":113.41,"h":113.69,"l":110.24,"c":111.26,"v":85600},{"d":"2019-09-04","o":112.25,"h":112.81,"l":111.08,"c":112.36,"v":46100},{"d":"2019-09-05","o":113.33,"h":115.95,"l":112.32,"c":113.56,"v":54500},{"d":"2019-09-06","o":114.13,"h":116.9,"l":113.89,"c":114.8,"v":58300},{"d":"2019-09-09","o":114.81,"h":117.43,"l":114.81,"c":115.92,"v":60200},{"d":"2019-09-10","o":116.24,"h":118.87,"l":114.41,"c":117.6,"v":61400},{"d":"2019-09-11","o":118.3,"h":122.44,"l":117.85,"c":122.21,"v":91400},{"d":"2019-09-12","o":122.5,"h":122.5,"l":114.56,"c":116.2,"v":131500},{"d":"2019-09-13","o":117.57,"h":121.14,"l":116.55,"c":118.19,"v":68200},{"d":"2019-09-16","o":117.89,"h":120.65,"l":117.78,"c":119.83,"v":64200},{"d":"2019-09-17","o":119.75,"h":123.39,"l":117.98,"c":123.08,"v":151200},{"d":"2019-09-18","o":123.57,"h":124.68,"l":117.93,"c":119.39,"v":89600},{"d":"2019-09-19","o":119.5,"h":123.34,"l":118.68,"c":119.53,"v":100000},{"d":"2019-09-20","o":119.75,"h":122.02,"l":116.01,"c":116.15,"v":167800},{"d":"2019-09-23","o":116.44,"h":119.53,"l":116.44,"c":118.4,"v":56900},{"d":"2019-09-24","o":118.51,"h":118.76,"l":116.84,"c":117.76,"v":74600},{"d":"2019-09-25","o":117.73,"h":119,"l":117.31,"c":118.89,"v":45400},{"d":"2019-09-26","o":118.83,"h":118.96,"l":116.31,"c":117.17,"v":33700},{"d":"2019-09-27","o":118.05,"h":118.76,"l":117.29,"c":117.47,"v":47500},{"d":"2019-09-30","o":117.99,"h":118.55,"l":116.69,"c":117.72,"v":80600},{"d":"2019-10-01","o":118.86,"h":119.5,"l":114.18,"c":114.72,"v":78800},{"d":"2019-10-02","o":114.22,"h":116.93,"l":113.07,"c":116.61,"v":84100},{"d":"2019-10-03","o":116.45,"h":116.56,"l":113.89,"c":115.98,"v":77900},{"d":"2019-10-04","o":116.23,"h":117.3,"l":115.96,"c":117.16,"v":66900},{"d":"2019-10-07","o":116.85,"h":117.6,"l":113.76,"c":115.35,"v":82300},{"d":"2019-10-08","o":114.35,"h":115.19,"l":113.31,"c":113.84,"v":70100},{"d":"2019-10-09","o":114.61,"h":114.97,"l":112.69,"c":113.98,"v":57400},{"d":"2019-10-10","o":114.55,"h":115.8,"l":113.93,"c":114.83,"v":63100},{"d":"2019-10-11","o":116.51,"h":120.17,"l":115.45,"c":118.78,"v":67800},{"d":"2019-10-14","o":118.03,"h":118.03,"l":115.28,"c":116.9,"v":71000},{"d":"2019-10-15","o":117.25,"h":118.61,"l":115.63,"c":117.94,"v":65700},{"d":"2019-10-16","o":117.82,"h":119.17,"l":117.5,"c":118.21,"v":56200},{"d":"2019-10-17","o":118.92,"h":120.15,"l":118.69,"c":119.53,"v":42800},{"d":"2019-10-18","o":118.93,"h":120.1,"l":117.8,"c":119.51,"v":75300},{"d":"2019-10-21","o":120.16,"h":121.93,"l":119.6,"c":121.16,"v":89000},{"d":"2019-10-22","o":121.32,"h":123.32,"l":120.44,"c":123.15,"v":100200},{"d":"2019-10-23","o":122.85,"h":124.78,"l":121.17,"c":122.91,"v":97000},{"d":"2019-10-24","o":123.01,"h":123.01,"l":120.73,"c":122.85,"v":83200},{"d":"2019-10-25","o":123,"h":124.35,"l":121.16,"c":121.56,"v":95800},{"d":"2019-10-28","o":122.29,"h":125.49,"l":122.29,"c":123.73,"v":41500},{"d":"2019-10-29","o":123.64,"h":127.81,"l":123.64,"c":127.78,"v":145200},{"d":"2019-10-30","o":127.82,"h":129.93,"l":126.79,"c":129.74,"v":137900},{"d":"2019-10-31","o":122.63,"h":125.71,"l":103.35,"c":107.06,"v":554700},{"d":"2019-11-01","o":107.75,"h":111.54,"l":107.75,"c":109.62,"v":187400},{"d":"2019-11-04","o":110.71,"h":111.58,"l":108.56,"c":109.44,"v":108500},{"d":"2019-11-05","o":109.64,"h":113.58,"l":108.87,"c":113.46,"v":154300},{"d":"2019-11-06","o":113.1,"h":114.47,"l":110.3,"c":110.97,"v":92600},{"d":"2019-11-07","o":110.04,"h":111.94,"l":107.37,"c":107.91,"v":157800},{"d":"2019-11-08","o":106.17,"h":107.64,"l":105.47,"c":107.46,"v":89300},{"d":"2019-11-11","o":107.11,"h":109.51,"l":107.11,"c":108.94,"v":90100},{"d":"2019-11-12","o":108.71,"h":111.12,"l":108.71,"c":110.67,"v":128300},{"d":"2019-11-13","o":110.12,"h":111.36,"l":108.8,"c":110.77,"v":87400},{"d":"2019-11-14","o":110.35,"h":112.71,"l":110.35,"c":112.25,"v":90200},{"d":"2019-11-15","o":112.85,"h":112.95,"l":109.75,"c":111.41,"v":284500},{"d":"2019-11-18","o":110.82,"h":112.54,"l":110.68,"c":112.04,"v":71800},{"d":"2019-11-19","o":112.11,"h":114.58,"l":111.52,"c":113.94,"v":96600},{"d":"2019-11-20","o":113.42,"h":115.08,"l":113.42,"c":114.24,"v":147600},{"d":"2019-11-21","o":114.12,"h":115.04,"l":113.18,"c":114.32,"v":125200},{"d":"2019-11-22","o":114.49,"h":115.78,"l":113.28,"c":115.61,"v":74400},{"d":"2019-11-25","o":115.84,"h":118.88,"l":115,"c":118.24,"v":95700},{"d":"2019-11-26","o":118.08,"h":118.35,"l":116.04,"c":117.35,"v":160000},{"d":"2019-11-27","o":118.03,"h":118.03,"l":115.69,"c":117.29,"v":57900},{"d":"2019-11-29","o":116.02,"h":116.25,"l":114.01,"c":114.8,"v":28900},{"d":"2019-12-02","o":115,"h":115,"l":112.45,"c":114.23,"v":54000},{"d":"2019-12-03","o":112.93,"h":114.87,"l":112.73,"c":114.76,"v":39800},{"d":"2019-12-04","o":115.64,"h":116.73,"l":114.81,"c":114.96,"v":79500},{"d":"2019-12-05","o":115.59,"h":115.92,"l":114.29,"c":115.36,"v":84100},{"d":"2019-12-06","o":116.56,"h":118.7,"l":115.64,"c":117.4,"v":113700},{"d":"2019-12-09","o":117.31,"h":118.12,"l":116.36,"c":117.74,"v":68000},{"d":"2019-12-10","o":117.59,"h":118.06,"l":115.56,"c":117.89,"v":45100},{"d":"2019-12-11","o":117.96,"h":118.82,"l":115.65,"c":116.82,"v":56800},{"d":"2019-12-12","o":116.61,"h":118.74,"l":115.9,"c":117.87,"v":50900},{"d":"2019-12-13","o":117.86,"h":119.04,"l":116.53,"c":118.83,"v":43400},{"d":"2019-12-16","o":119.83,"h":120.08,"l":118.76,"c":119.04,"v":67200},{"d":"2019-12-17","o":118.78,"h":119.4,"l":116.85,"c":117.93,"v":46200},{"d":"2019-12-18","o":117.93,"h":118.37,"l":116.93,"c":118.23,"v":48000},{"d":"2019-12-19","o":118.18,"h":118.79,"l":117.29,"c":118.58,"v":47900},{"d":"2019-12-20","o":119.28,"h":122.21,"l":118.87,"c":120.51,"v":353300},{"d":"2019-12-23","o":120.68,"h":122.13,"l":119.82,"c":122.05,"v":72000},{"d":"2019-12-24","o":122.06,"h":122.44,"l":121.47,"c":122.18,"v":23100},{"d":"2019-12-26","o":122.3,"h":122.92,"l":121.8,"c":122.6,"v":35300},{"d":"2019-12-27","o":122.86,"h":124.18,"l":121.46,"c":124.1,"v":88000},{"d":"2019-12-30","o":124.13,"h":125.04,"l":123.01,"c":124.1,"v":67700},{"d":"2019-12-31","o":124.48,"h":126.4,"l":124,"c":125.55,"v":159000},{"d":"2020-01-02","o":126.19,"h":126.22,"l":123.66,"c":125.72,"v":91400},{"d":"2020-01-03","o":125.7,"h":127.96,"l":124.73,"c":127.93,"v":99500},{"d":"2020-01-06","o":126.67,"h":129.31,"l":126,"c":127.14,"v":187500},{"d":"2020-01-07","o":126.7,"h":127.36,"l":124.46,"c":125.1,"v":64100},{"d":"2020-01-08","o":124.78,"h":126.69,"l":124.45,"c":125.09,"v":68800},{"d":"2020-01-09","o":125.64,"h":127.48,"l":124.95,"c":125.81,"v":103400},{"d":"2020-01-10","o":126.05,"h":127.06,"l":123.01,"c":124.04,"v":51800},{"d":"2020-01-13","o":124,"h":125.14,"l":123.32,"c":125.01,"v":53500},{"d":"2020-01-14","o":124.62,"h":126.09,"l":124.39,"c":125.64,"v":52900},{"d":"2020-01-15","o":125.1,"h":127.06,"l":124.81,"c":126.2,"v":63300},{"d":"2020-01-16","o":127.13,"h":129.18,"l":127.13,"c":129.04,"v":43700},{"d":"2020-01-17","o":129.56,"h":131.61,"l":128.05,"c":130.73,"v":47500},{"d":"2020-01-21","o":130.2,"h":131.25,"l":127.94,"c":128.33,"v":35400},{"d":"2020-01-22","o":129.04,"h":130.05,"l":127.56,"c":128.41,"v":36200},{"d":"2020-01-23","o":128.36,"h":129.31,"l":127.73,"c":128.86,"v":57900},{"d":"2020-01-24","o":129.05,"h":129.05,"l":126.82,"c":126.96,"v":40800},{"d":"2020-01-27","o":124.81,"h":126.17,"l":124.31,"c":125.79,"v":106200},{"d":"2020-01-28","o":126.06,"h":127.43,"l":125.71,"c":126,"v":35800},{"d":"2020-01-29","o":126.39,"h":127.78,"l":125.63,"c":125.98,"v":48300},{"d":"2020-01-30","o":125.01,"h":126.6,"l":124.38,"c":126,"v":59100},{"d":"2020-01-31","o":125.62,"h":126.65,"l":124.27,"c":124.56,"v":57000},{"d":"2020-02-03","o":125.62,"h":126.62,"l":125.11,"c":126.01,"v":62800},{"d":"2020-02-04","o":127.94,"h":127.94,"l":126.44,"c":127.25,"v":28700},{"d":"2020-02-05","o":128.61,"h":128.61,"l":127,"c":128.61,"v":60100},{"d":"2020-02-06","o":128.94,"h":129.33,"l":128.29,"c":128.65,"v":28300},{"d":"2020-02-07","o":127.16,"h":127.95,"l":125.48,"c":126.81,"v":25600},{"d":"2020-02-10","o":126.38,"h":127.26,"l":125.46,"c":126.83,"v":31100},{"d":"2020-02-11","o":127.47,"h":128.74,"l":126.91,"c":128.05,"v":30200},{"d":"2020-02-12","o":128.8,"h":129.26,"l":127.14,"c":127.75,"v":48000},{"d":"2020-02-13","o":128.43,"h":129.91,"l":127.06,"c":129.82,"v":22900},{"d":"2020-02-14","o":130.07,"h":131.46,"l":129.57,"c":130.13,"v":33900},{"d":"2020-02-18","o":129.95,"h":131.56,"l":129.55,"c":129.78,"v":37000},{"d":"2020-02-19","o":129.73,"h":131.45,"l":128.93,"c":129.1,"v":33300},{"d":"2020-02-20","o":128.24,"h":129.35,"l":126.84,"c":127.74,"v":27600},{"d":"2020-02-21","o":127.51,"h":132.96,"l":127.51,"c":129.11,"v":47600},{"d":"2020-02-24","o":125.27,"h":127.2,"l":123.3,"c":123.79,"v":45400},{"d":"2020-02-25","o":123.75,"h":124.45,"l":121.49,"c":122.5,"v":52000},{"d":"2020-02-26","o":122.86,"h":125.19,"l":121.84,"c":122.37,"v":25200},{"d":"2020-02-27","o":119.98,"h":119.98,"l":113.5,"c":114.53,"v":75100},{"d":"2020-02-28","o":108.31,"h":111.37,"l":99.88,"c":110.77,"v":128700},{"d":"2020-03-02","o":111.4,"h":113.97,"l":111,"c":113.28,"v":66900},{"d":"2020-03-03","o":113.86,"h":115.47,"l":110.57,"c":114.25,"v":74300},{"d":"2020-03-04","o":115.99,"h":120.64,"l":114,"c":120.42,"v":60600},{"d":"2020-03-05","o":117.16,"h":117.76,"l":115.32,"c":116.68,"v":70500},{"d":"2020-03-06","o":114,"h":116.02,"l":107.05,"c":110.36,"v":59500},{"d":"2020-03-09","o":103.5,"h":103.5,"l":99.4,"c":100.2,"v":50000},{"d":"2020-03-10","o":102.82,"h":108.71,"l":98.3,"c":107.53,"v":95200},{"d":"2020-03-11","o":104.42,"h":104.42,"l":99.68,"c":101.62,"v":55300},{"d":"2020-03-12","o":96.01,"h":103.09,"l":93.47,"c":93.79,"v":92700},{"d":"2020-03-13","o":98.56,"h":100.26,"l":94.28,"c":99.43,"v":60700},{"d":"2020-03-16","o":89.75,"h":92.26,"l":86.7,"c":87.31,"v":71200},{"d":"2020-03-17","o":89.14,"h":93.92,"l":86.22,"c":93.13,"v":133000},{"d":"2020-03-18","o":87.02,"h":88.47,"l":76.44,"c":77.75,"v":104900},{"d":"2020-03-19","o":77.34,"h":80.5,"l":74.91,"c":79.7,"v":98800},{"d":"2020-03-20","o":79.91,"h":82.84,"l":71.3,"c":75.21,"v":158500},{"d":"2020-03-23","o":75.59,"h":76.85,"l":70.99,"c":76.68,"v":91200},{"d":"2020-03-24","o":80.45,"h":85.15,"l":77.92,"c":80,"v":97200},{"d":"2020-03-25","o":80,"h":85.89,"l":78.11,"c":83.91,"v":81600},{"d":"2020-03-26","o":84.74,"h":91.5,"l":82.75,"c":90.62,"v":78000},{"d":"2020-03-27","o":86.97,"h":93.89,"l":83.03,"c":90.82,"v":56500},{"d":"2020-03-30","o":91,"h":93.02,"l":87.02,"c":90.3,"v":69200},{"d":"2020-03-31","o":88.92,"h":94.36,"l":87.73,"c":88.78,"v":67600},{"d":"2020-04-01","o":84.74,"h":84.83,"l":78.75,"c":82.17,"v":56600},{"d":"2020-04-02","o":81.87,"h":87.65,"l":77.72,"c":83.3,"v":50900},{"d":"2020-04-03","o":82.85,"h":83.8,"l":76.01,"c":77.98,"v":60600},{"d":"2020-04-06","o":81.29,"h":88.94,"l":81.29,"c":88.04,"v":82000},{"d":"2020-04-07","o":91.05,"h":97.95,"l":90.89,"c":93.36,"v":59300},{"d":"2020-04-08","o":95.28,"h":98.27,"l":91.86,"c":93.53,"v":68700},{"d":"2020-04-09","o":95.31,"h":98.9,"l":95.31,"c":98.71,"v":43300},{"d":"2020-04-13","o":97.23,"h":97.74,"l":91.11,"c":93.69,"v":32600},{"d":"2020-04-14","o":94.72,"h":95.91,"l":89.92,"c":92.02,"v":61300},{"d":"2020-04-15","o":88.66,"h":89.65,"l":84.46,"c":86.53,"v":49300},{"d":"2020-04-16","o":86.65,"h":87.52,"l":82.92,"c":86.96,"v":52500},{"d":"2020-04-17","o":90.21,"h":91.26,"l":88.46,"c":90.09,"v":56900},{"d":"2020-04-20","o":87.44,"h":91.03,"l":86.1,"c":89.52,"v":37200},{"d":"2020-04-21","o":87.28,"h":87.66,"l":85.3,"c":87.14,"v":41400},{"d":"2020-04-22","o":89.55,"h":89.55,"l":85.18,"c":87.19,"v":29700},{"d":"2020-04-23","o":87.83,"h":90.47,"l":87.5,"c":89.19,"v":63500},{"d":"2020-04-24","o":90,"h":92.03,"l":88.22,"c":90.99,"v":33000},{"d":"2020-04-27","o":92.43,"h":95.05,"l":89.07,"c":93.41,"v":36900},{"d":"2020-04-28","o":96.2,"h":96.39,"l":91.9,"c":93.49,"v":39000},{"d":"2020-04-29","o":96.42,"h":104.38,"l":95.18,"c":102.15,"v":55800},{"d":"2020-04-30","o":99.09,"h":99.46,"l":96.44,"c":98.44,"v":65800},{"d":"2020-05-01","o":102.11,"h":102.11,"l":92.85,"c":93.64,"v":67900},{"d":"2020-05-04","o":93.02,"h":93.2,"l":90.06,"c":91.63,"v":74500},{"d":"2020-05-05","o":93.51,"h":95.4,"l":92.96,"c":93.06,"v":32000},{"d":"2020-05-06","o":93.63,"h":93.63,"l":90.59,"c":91.15,"v":27200},{"d":"2020-05-07","o":92.99,"h":97.83,"l":90.6,"c":96.44,"v":68000},{"d":"2020-05-08","o":99.34,"h":101.91,"l":98.03,"c":98.65,"v":40900},{"d":"2020-05-11","o":97.25,"h":97.41,"l":93.49,"c":95.43,"v":62300},{"d":"2020-05-12","o":96.3,"h":96.3,"l":89.07,"c":90.2,"v":61000},{"d":"2020-05-13","o":89.3,"h":91.6,"l":85.33,"c":87.08,"v":42100},{"d":"2020-05-14","o":84.88,"h":84.88,"l":81.69,"c":84.61,"v":74700},{"d":"2020-05-15","o":84.25,"h":89.26,"l":84.25,"c":87.52,"v":40100},{"d":"2020-05-18","o":92.09,"h":93.87,"l":91.81,"c":93.12,"v":69700},{"d":"2020-05-19","o":92.23,"h":92.82,"l":90.02,"c":90.51,"v":31900},{"d":"2020-05-20","o":90.95,"h":94.62,"l":90.95,"c":93.82,"v":59800},{"d":"2020-05-21","o":94,"h":95.26,"l":92.16,"c":92.83,"v":68900},{"d":"2020-05-22","o":93.59,"h":95.36,"l":91.91,"c":94.83,"v":54000},{"d":"2020-05-26","o":99.41,"h":99.41,"l":95.52,"c":97.75,"v":126900},{"d":"2020-05-27","o":100,"h":107.99,"l":98.18,"c":107.08,"v":116200},{"d":"2020-05-28","o":109.01,"h":109.4,"l":102.27,"c":103.61,"v":82600},{"d":"2020-05-29","o":101.5,"h":103.86,"l":99.63,"c":103.32,"v":67800},{"d":"2020-06-01","o":104.4,"h":104.4,"l":100.44,"c":100.44,"v":50700},{"d":"2020-06-02","o":101.27,"h":102.59,"l":101,"c":101.87,"v":25200},{"d":"2020-06-03","o":103.87,"h":108.38,"l":103.87,"c":107.5,"v":53700},{"d":"2020-06-04","o":106.76,"h":111.07,"l":106.76,"c":110.82,"v":48500},{"d":"2020-06-05","o":116.08,"h":116.64,"l":113,"c":114.05,"v":56000},{"d":"2020-06-08","o":116.44,"h":117.52,"l":113,"c":113.82,"v":43100},{"d":"2020-06-09","o":111.93,"h":112.22,"l":109.65,"c":109.86,"v":28300},{"d":"2020-06-10","o":109.02,"h":109.74,"l":104.89,"c":105.25,"v":36000},{"d":"2020-06-11","o":100.64,"h":100.88,"l":98.32,"c":98.58,"v":36500},{"d":"2020-06-12","o":102.87,"h":103.61,"l":97.55,"c":101.06,"v":56700},{"d":"2020-06-15","o":97.59,"h":103.53,"l":97.32,"c":101.79,"v":37100},{"d":"2020-06-16","o":106.25,"h":106.84,"l":103.69,"c":103.92,"v":59300},{"d":"2020-06-17","o":105.33,"h":105.33,"l":101.86,"c":102.46,"v":31600},{"d":"2020-06-18","o":100.98,"h":102.86,"l":100.5,"c":101.65,"v":54200},{"d":"2020-06-19","o":102.5,"h":103.52,"l":96.81,"c":98,"v":106300},{"d":"2020-06-22","o":96.77,"h":98.5,"l":95.14,"c":97.75,"v":50400},{"d":"2020-06-23","o":99.56,"h":99.56,"l":96.53,"c":97.65,"v":86700},{"d":"2020-06-24","o":96.14,"h":97.54,"l":93.85,"c":96.33,"v":58100},{"d":"2020-06-25","o":95.82,"h":98.12,"l":94.09,"c":97.84,"v":67700},{"d":"2020-06-26","o":96.57,"h":96.84,"l":94.85,"c":95.34,"v":100000},{"d":"2020-06-29","o":97.2,"h":101.2,"l":96.43,"c":101.05,"v":47600},{"d":"2020-06-30","o":99.89,"h":103.83,"l":99.89,"c":102.64,"v":44900},{"d":"2020-07-01","o":102.72,"h":103.91,"l":100.78,"c":101.27,"v":43100},{"d":"2020-07-02","o":103.94,"h":105.57,"l":101,"c":101.82,"v":45400},{"d":"2020-07-06","o":104.28,"h":104.28,"l":101.92,"c":102.3,"v":39200},{"d":"2020-07-07","o":101.04,"h":101.04,"l":98.62,"c":99.37,"v":36800},{"d":"2020-07-08","o":99.37,"h":100.23,"l":97.48,"c":98.64,"v":22600},{"d":"2020-07-09","o":98.77,"h":98.77,"l":94.52,"c":95.57,"v":35600},{"d":"2020-07-10","o":95.72,"h":98.32,"l":95.28,"c":98.29,"v":21300},{"d":"2020-07-13","o":99.92,"h":100.79,"l":96.93,"c":99.16,"v":27100},{"d":"2020-07-14","o":99.21,"h":100.77,"l":97.71,"c":100.59,"v":80400},{"d":"2020-07-15","o":103.34,"h":104.3,"l":100.81,"c":101.71,"v":115300},{"d":"2020-07-16","o":101.51,"h":101.9,"l":98.95,"c":100.88,"v":47100},{"d":"2020-07-17","o":100.91,"h":101.83,"l":99.41,"c":100.56,"v":58500},{"d":"2020-07-20","o":100.24,"h":101.49,"l":98.63,"c":100.88,"v":43500},{"d":"2020-07-21","o":102.15,"h":103.13,"l":100.92,"c":101.76,"v":37100},{"d":"2020-07-22","o":100.69,"h":102.7,"l":100.69,"c":101.86,"v":28700},{"d":"2020-07-23","o":101.84,"h":103.58,"l":101.01,"c":103.14,"v":53800},{"d":"2020-07-24","o":103.51,"h":103.57,"l":101.67,"c":101.99,"v":44200},{"d":"2020-07-27","o":101.94,"h":103.48,"l":101.02,"c":102.91,"v":34000},{"d":"2020-07-28","o":101.88,"h":103.44,"l":101.66,"c":101.75,"v":63900},{"d":"2020-07-29","o":102.72,"h":107.25,"l":101.52,"c":106.03,"v":46800},{"d":"2020-07-30","o":104.94,"h":113.36,"l":103.43,"c":106.42,"v":81900},{"d":"2020-07-31","o":105.7,"h":105.7,"l":100.4,"c":103.11,"v":54000},{"d":"2020-08-03","o":103.94,"h":108,"l":102.64,"c":107.44,"v":69200},{"d":"2020-08-04","o":107.74,"h":108.06,"l":104.85,"c":105.08,"v":47400},{"d":"2020-08-05","o":106.25,"h":109.14,"l":106.25,"c":108.83,"v":51200},{"d":"2020-08-06","o":109.15,"h":109.15,"l":106.17,"c":107.13,"v":28300},{"d":"2020-08-07","o":107.06,"h":109.64,"l":107.06,"c":109.44,"v":34200},{"d":"2020-08-10","o":110,"h":113.96,"l":110,"c":112.25,"v":51800},{"d":"2020-08-11","o":113.85,"h":117.6,"l":113.03,"c":113.09,"v":50900},{"d":"2020-08-12","o":114.27,"h":114.69,"l":110.95,"c":112.18,"v":34300},{"d":"2020-08-13","o":111.81,"h":112.09,"l":110.22,"c":110.82,"v":32800},{"d":"2020-08-14","o":110.29,"h":111.67,"l":109.72,"c":110.77,"v":34600},{"d":"2020-08-17","o":111.23,"h":113.84,"l":110.06,"c":111.37,"v":57700},{"d":"2020-08-18","o":110.74,"h":111.71,"l":109.74,"c":110.18,"v":44700},{"d":"2020-08-19","o":110.24,"h":111.34,"l":109.07,"c":110.13,"v":62100},{"d":"2020-08-20","o":109.57,"h":111.92,"l":108.97,"c":110.59,"v":46100},{"d":"2020-08-21","o":109.68,"h":111.12,"l":109.23,"c":110.82,"v":172300},{"d":"2020-08-24","o":111.4,"h":112.64,"l":110.4,"c":112.2,"v":51600},{"d":"2020-08-25","o":112.76,"h":113.74,"l":110.51,"c":110.95,"v":26100},{"d":"2020-08-26","o":110.53,"h":110.54,"l":108.47,"c":110.11,"v":44800},{"d":"2020-08-27","o":111.43,"h":111.84,"l":110.05,"c":111.1,"v":28500},{"d":"2020-08-28","o":112,"h":112.47,"l":110.75,"c":111.62,"v":37400},{"d":"2020-08-31","o":111.1,"h":112.39,"l":110.36,"c":110.9,"v":60800},{"d":"2020-09-01","o":111.14,"h":115,"l":111.14,"c":114.9,"v":34300},{"d":"2020-09-02","o":114.82,"h":116.62,"l":114.31,"c":116.25,"v":34900},{"d":"2020-09-03","o":115.76,"h":115.76,"l":111.37,"c":111.95,"v":29800},{"d":"2020-09-04","o":113.85,"h":113.89,"l":111.6,"c":112.22,"v":30900},{"d":"2020-09-08","o":111.22,"h":111.22,"l":109.19,"c":109.26,"v":34300},{"d":"2020-09-09","o":109.78,"h":109.78,"l":107.94,"c":109.01,"v":41000},{"d":"2020-09-10","o":109.67,"h":109.89,"l":108.32,"c":108.83,"v":38400},{"d":"2020-09-11","o":108.78,"h":109.82,"l":107.08,"c":107.54,"v":32500},{"d":"2020-09-14","o":108.14,"h":108.5,"l":107.11,"c":108.16,"v":29500},{"d":"2020-09-15","o":109.42,"h":109.42,"l":106.76,"c":107.49,"v":26100},{"d":"2020-09-16","o":108.4,"h":111.01,"l":108.22,"c":110.57,"v":44100},{"d":"2020-09-17","o":109.18,"h":112.28,"l":108.94,"c":110.42,"v":31400},{"d":"2020-09-18","o":111.38,"h":111.62,"l":105.67,"c":106.25,"v":182700},{"d":"2020-09-21","o":104.2,"h":104.58,"l":97.52,"c":100.02,"v":58300},{"d":"2020-09-22","o":100.2,"h":103.52,"l":99.89,"c":102.93,"v":45800},{"d":"2020-09-23","o":102.97,"h":104.61,"l":100.61,"c":101.05,"v":44700},{"d":"2020-09-24","o":101.8,"h":103.98,"l":101.19,"c":101.89,"v":27500},{"d":"2020-09-25","o":100.67,"h":102.59,"l":100.67,"c":102.06,"v":32600},{"d":"2020-09-28","o":103.26,"h":106.27,"l":102.3,"c":105.15,"v":44400},{"d":"2020-09-29","o":105.56,"h":107,"l":105.01,"c":106.4,"v":59600},{"d":"2020-09-30","o":107.25,"h":110.06,"l":107.25,"c":108.03,"v":55500},{"d":"2020-10-01","o":107.6,"h":109.54,"l":105.89,"c":108.07,"v":30600},{"d":"2020-10-02","o":106.23,"h":110.71,"l":105.99,"c":110.04,"v":35200},{"d":"2020-10-05","o":111.36,"h":113.15,"l":110.86,"c":112.1,"v":26400},{"d":"2020-10-06","o":113.47,"h":115.03,"l":111.26,"c":112.25,"v":42000},{"d":"2020-10-07","o":113.87,"h":114.29,"l":111.48,"c":113.97,"v":61400},{"d":"2020-10-08","o":115.29,"h":117.72,"l":113.59,"c":117.29,"v":51000},{"d":"2020-10-09","o":118.37,"h":118.94,"l":116.6,"c":117,"v":40500},{"d":"2020-10-12","o":116.77,"h":118.36,"l":116.38,"c":117.82,"v":35000},{"d":"2020-10-13","o":117.47,"h":118.23,"l":114.69,"c":117.35,"v":27600},{"d":"2020-10-14","o":117.65,"h":119.19,"l":116.25,"c":116.76,"v":47300},{"d":"2020-10-15","o":115.03,"h":118.57,"l":113.34,"c":118.06,"v":21400},{"d":"2020-10-16","o":117.72,"h":120,"l":117.56,"c":117.56,"v":21400},{"d":"2020-10-19","o":117.12,"h":119.1,"l":115.65,"c":118.56,"v":41700},{"d":"2020-10-20","o":119.69,"h":120.84,"l":118.95,"c":120.2,"v":40900},{"d":"2020-10-21","o":120.92,"h":122.32,"l":119.94,"c":121.22,"v":38700},{"d":"2020-10-22","o":121.42,"h":123.34,"l":120.42,"c":123.02,"v":43000},{"d":"2020-10-23","o":123.92,"h":125.86,"l":123.8,"c":125,"v":37500},{"d":"2020-10-26","o":123.56,"h":124.28,"l":119.95,"c":122.22,"v":41900},{"d":"2020-10-27","o":121.82,"h":122.54,"l":120.54,"c":120.8,"v":38400},{"d":"2020-10-28","o":118.26,"h":120.38,"l":117.48,"c":118.97,"v":61000},{"d":"2020-10-29","o":119.62,"h":127.71,"l":115.87,"c":120.86,"v":61700},{"d":"2020-10-30","o":120.67,"h":122.49,"l":118.26,"c":120.33,"v":60100},{"d":"2020-11-02","o":121.92,"h":125.59,"l":121.92,"c":125.48,"v":39000},{"d":"2020-11-03","o":127.75,"h":132.03,"l":127.75,"c":129.99,"v":119100},{"d":"2020-11-04","o":127.05,"h":128.11,"l":125.61,"c":126.42,"v":32500},{"d":"2020-11-05","o":127.46,"h":131.38,"l":127.43,"c":130.26,"v":31300},{"d":"2020-11-06","o":131.39,"h":131.81,"l":128.44,"c":128.64,"v":18200},{"d":"2020-11-09","o":134.57,"h":139.97,"l":134.38,"c":134.59,"v":44300},{"d":"2020-11-10","o":136.18,"h":140,"l":136.14,"c":138.27,"v":48900},{"d":"2020-11-11","o":136.32,"h":138.17,"l":134.36,"c":137.28,"v":19300},{"d":"2020-11-12","o":136.13,"h":136.85,"l":132.69,"c":134.5,"v":47000},{"d":"2020-11-13","o":135.42,"h":139.29,"l":133,"c":134.39,"v":44700},{"d":"2020-11-16","o":135.25,"h":139.37,"l":131.17,"c":135.42,"v":95200},{"d":"2020-11-17","o":134.57,"h":139.45,"l":131.77,"c":138.08,"v":59400},{"d":"2020-11-18","o":138.94,"h":140.12,"l":135.6,"c":136.27,"v":65600},{"d":"2020-11-19","o":136.03,"h":136.29,"l":133.37,"c":135.57,"v":26400},{"d":"2020-11-20","o":134.2,"h":136.1,"l":133.82,"c":135.78,"v":38300},{"d":"2020-11-23","o":136.83,"h":140.26,"l":135.15,"c":138.81,"v":50600},{"d":"2020-11-24","o":140.16,"h":145.35,"l":138.76,"c":143.15,"v":73600},{"d":"2020-11-25","o":142.56,"h":142.56,"l":135.62,"c":136.61,"v":53700},{"d":"2020-11-27","o":136.1,"h":140.24,"l":136.1,"c":138.64,"v":19800},{"d":"2020-11-30","o":138.16,"h":138.16,"l":135.72,"c":135.72,"v":66700},{"d":"2020-12-01","o":137.28,"h":138.17,"l":135.89,"c":135.9,"v":63100},{"d":"2020-12-02","o":135.63,"h":135.79,"l":132.85,"c":134.88,"v":32900},{"d":"2020-12-03","o":133.97,"h":137.08,"l":133.38,"c":134.15,"v":29000},{"d":"2020-12-04","o":133.96,"h":137.21,"l":133.96,"c":135.88,"v":32600},{"d":"2020-12-07","o":134.92,"h":135.55,"l":134.16,"c":135.07,"v":46400},{"d":"2020-12-08","o":133.96,"h":136.93,"l":133.96,"c":136.41,"v":46000},{"d":"2020-12-09","o":137.37,"h":139.41,"l":136.73,"c":137.09,"v":29500},{"d":"2020-12-10","o":137.15,"h":137.15,"l":133.45,"c":134.41,"v":30200},{"d":"2020-12-11","o":134.41,"h":136.17,"l":133.08,"c":135.1,"v":18900},{"d":"2020-12-14","o":135.1,"h":135.39,"l":133.92,"c":134.13,"v":28500},{"d":"2020-12-15","o":134.47,"h":139.6,"l":133.19,"c":138.88,"v":37600},{"d":"2020-12-16","o":138.09,"h":139.89,"l":136.06,"c":136.7,"v":20300},{"d":"2020-12-17","o":137.7,"h":138.97,"l":136.61,"c":138.57,"v":20900},{"d":"2020-12-18","o":139.06,"h":142.48,"l":139.06,"c":139.9,"v":110000},{"d":"2020-12-21","o":137.35,"h":137.84,"l":135.25,"c":137.09,"v":25300},{"d":"2020-12-22","o":136.74,"h":138.43,"l":136.02,"c":136.3,"v":17300},{"d":"2020-12-23","o":135.76,"h":138.57,"l":135.64,"c":137.66,"v":23900},{"d":"2020-12-24","o":138.95,"h":139.94,"l":137.46,"c":137.83,"v":13500},{"d":"2020-12-28","o":139.62,"h":141.48,"l":138.88,"c":138.88,"v":29200},{"d":"2020-12-29","o":140.46,"h":140.46,"l":134.29,"c":136.38,"v":32000},{"d":"2020-12-30","o":136,"h":138.28,"l":135.68,"c":136.22,"v":33500},{"d":"2020-12-31","o":135.39,"h":139.4,"l":135.39,"c":137.95,"v":25100},{"d":"2021-01-04","o":137.95,"h":139.99,"l":135.63,"c":137.74,"v":36700},{"d":"2021-01-05","o":137.74,"h":142.44,"l":137.74,"c":140.44,"v":33700},{"d":"2021-01-06","o":142.44,"h":154.63,"l":142.44,"c":150.85,"v":71600},{"d":"2021-01-07","o":150.85,"h":151.95,"l":146.1,"c":149.43,"v":44900},{"d":"2021-01-08","o":148.7,"h":148.7,"l":143.38,"c":144.57,"v":52600},{"d":"2021-01-11","o":142.72,"h":146.15,"l":141.63,"c":142.17,"v":32600},{"d":"2021-01-12","o":141.95,"h":148.69,"l":141.95,"c":148.62,"v":51800},{"d":"2021-01-13","o":147.74,"h":149.55,"l":144.64,"c":148.32,"v":92100},{"d":"2021-01-14","o":149.09,"h":152.79,"l":149.09,"c":152.07,"v":37000},{"d":"2021-01-15","o":149.33,"h":153,"l":147.76,"c":151.5,"v":61300},{"d":"2021-01-19","o":152.69,"h":153.47,"l":150.96,"c":152.63,"v":61300},{"d":"2021-01-20","o":152.14,"h":154.66,"l":151.46,"c":152.94,"v":40500},{"d":"2021-01-21","o":152.97,"h":153.87,"l":150.33,"c":152.82,"v":67500},{"d":"2021-01-22","o":151.46,"h":154.34,"l":151.46,"c":153.79,"v":27500},{"d":"2021-01-25","o":152.66,"h":153.66,"l":150.51,"c":152.82,"v":51900},{"d":"2021-01-26","o":152.82,"h":153.52,"l":149.85,"c":150.66,"v":66900},{"d":"2021-01-27","o":147.58,"h":148.8,"l":143.53,"c":145.03,"v":86900},{"d":"2021-01-28","o":146.79,"h":146.79,"l":142.76,"c":142.93,"v":50200},{"d":"2021-01-29","o":142.2,"h":143.8,"l":139.59,"c":139.59,"v":45700},{"d":"2021-02-01","o":140.32,"h":143.57,"l":137.92,"c":142.73,"v":34500},{"d":"2021-02-02","o":145,"h":149.41,"l":145,"c":149.2,"v":48500},{"d":"2021-02-03","o":148.54,"h":149.6,"l":146.94,"c":148.18,"v":78900},{"d":"2021-02-04","o":147.54,"h":149.18,"l":146.95,"c":148.44,"v":43800},{"d":"2021-02-05","o":149,"h":149,"l":146.49,"c":147.1,"v":29000},{"d":"2021-02-08","o":148.4,"h":150.45,"l":147.56,"c":149,"v":124500},{"d":"2021-02-09","o":149,"h":151.62,"l":148.48,"c":149.75,"v":51600},{"d":"2021-02-10","o":150.25,"h":150.25,"l":145.46,"c":147.14,"v":113200},{"d":"2021-02-11","o":147.43,"h":149.41,"l":145.56,"c":149.39,"v":55600},{"d":"2021-02-12","o":150.17,"h":150.17,"l":147.32,"c":149.5,"v":32300},{"d":"2021-02-16","o":150.82,"h":151.24,"l":149.3,"c":150.42,"v":31900},{"d":"2021-02-17","o":150.13,"h":151.94,"l":149.49,"c":151.39,"v":31000},{"d":"2021-02-18","o":151.37,"h":151.37,"l":149.32,"c":150.06,"v":32700},{"d":"2021-02-19","o":150.99,"h":157.05,"l":150.83,"c":155.92,"v":40700},{"d":"2021-02-22","o":155.29,"h":161.79,"l":155.29,"c":159.21,"v":31600},{"d":"2021-02-23","o":159.96,"h":161.12,"l":156.96,"c":158.99,"v":49400},{"d":"2021-02-24","o":159.9,"h":163.15,"l":159.9,"c":161.11,"v":31500},{"d":"2021-02-25","o":161.77,"h":161.77,"l":154.71,"c":156.38,"v":40700},{"d":"2021-02-26","o":149,"h":159.8,"l":146.5,"c":152.63,"v":63500},{"d":"2021-03-01","o":154.96,"h":159.48,"l":153.6,"c":157.36,"v":44500},{"d":"2021-03-02","o":156.86,"h":156.86,"l":153.18,"c":154.48,"v":42700},{"d":"2021-03-03","o":155.6,"h":159.01,"l":154.19,"c":154.19,"v":46700},{"d":"2021-03-04","o":153.14,"h":156.86,"l":150.82,"c":151.3,"v":43200},{"d":"2021-03-05","o":154.07,"h":155.07,"l":150.68,"c":154.73,"v":44000},{"d":"2021-03-08","o":156.62,"h":160.31,"l":155.26,"c":157.62,"v":28200},{"d":"2021-03-09","o":159.03,"h":159.43,"l":156.01,"c":156.65,"v":24100},{"d":"2021-03-10","o":158.05,"h":160.77,"l":157.22,"c":159.86,"v":28000},{"d":"2021-03-11","o":161.54,"h":161.54,"l":158.78,"c":160.69,"v":26300},{"d":"2021-03-12","o":161,"h":164.96,"l":160.87,"c":163.64,"v":25400},{"d":"2021-03-15","o":162.38,"h":162.38,"l":159.67,"c":161.61,"v":27900},{"d":"2021-03-16","o":160.02,"h":160.94,"l":158.08,"c":160.02,"v":28900},{"d":"2021-03-17","o":160.59,"h":161.23,"l":157.9,"c":159.22,"v":27400},{"d":"2021-03-18","o":158.09,"h":161.91,"l":157.84,"c":158.73,"v":25200},{"d":"2021-03-19","o":158.69,"h":158.91,"l":155.34,"c":158.91,"v":113600},{"d":"2021-03-22","o":158.68,"h":158.68,"l":152.52,"c":153.28,"v":21900},{"d":"2021-03-23","o":151,"h":152.38,"l":145.48,"c":146.69,"v":30500},{"d":"2021-03-24","o":148.18,"h":152.74,"l":146.26,"c":146.48,"v":20900},{"d":"2021-03-25","o":144.82,"h":150.86,"l":144.42,"c":150.52,"v":24900},{"d":"2021-03-26","o":152.54,"h":154.48,"l":150.68,"c":153.18,"v":45100},{"d":"2021-03-29","o":153.18,"h":157.43,"l":151.2,"c":153.9,"v":65000},{"d":"2021-03-30","o":151.96,"h":156.05,"l":151.95,"c":155.15,"v":36400},{"d":"2021-03-31","o":156.87,"h":161.11,"l":153.8,"c":156.15,"v":60100},{"d":"2021-04-01","o":156.99,"h":157.49,"l":155.01,"c":157.47,"v":21300},{"d":"2021-04-05","o":159.78,"h":161.41,"l":158.15,"c":160.32,"v":27400},{"d":"2021-04-06","o":159.31,"h":161.81,"l":158.74,"c":158.96,"v":33000},{"d":"2021-04-07","o":159.68,"h":160,"l":157.27,"c":157.29,"v":40700},{"d":"2021-04-08","o":157.5,"h":158.78,"l":154.97,"c":158.19,"v":23500},{"d":"2021-04-09","o":158.67,"h":159.58,"l":157,"c":159.37,"v":23500},{"d":"2021-04-12","o":159.78,"h":160.89,"l":157.57,"c":159.94,"v":20600},{"d":"2021-04-13","o":158.94,"h":159.26,"l":156.82,"c":157.64,"v":22400},{"d":"2021-04-14","o":156.74,"h":159.76,"l":153.85,"c":158.42,"v":25300},{"d":"2021-04-15","o":160.52,"h":160.52,"l":157.81,"c":158.59,"v":11400},{"d":"2021-04-16","o":160.16,"h":160.62,"l":157.9,"c":159.04,"v":15200},{"d":"2021-04-19","o":157.74,"h":158.23,"l":155.23,"c":157.97,"v":24400},{"d":"2021-04-20","o":154.97,"h":157.72,"l":152.61,"c":153.97,"v":28400},{"d":"2021-04-21","o":154.59,"h":156.66,"l":154.59,"c":156.1,"v":26500},{"d":"2021-04-22","o":157.32,"h":158.19,"l":154.3,"c":156.36,"v":32400},{"d":"2021-04-23","o":158.08,"h":160.62,"l":157.54,"c":159.24,"v":23200},{"d":"2021-04-26","o":158.9,"h":159.13,"l":157.91,"c":157.99,"v":20800},{"d":"2021-04-27","o":159.14,"h":159.26,"l":156.99,"c":158.12,"v":20700},{"d":"2021-04-28","o":157.51,"h":160.1,"l":157.5,"c":158.8,"v":23500},{"d":"2021-04-29","o":160.12,"h":160.24,"l":157.5,"c":158.57,"v":29100},{"d":"2021-04-30","o":156.89,"h":159.88,"l":156.37,"c":157.25,"v":37700},{"d":"2021-05-03","o":159.7,"h":160.06,"l":156.69,"c":158.69,"v":48800},{"d":"2021-05-04","o":159.04,"h":162.21,"l":158,"c":160.43,"v":32900},{"d":"2021-05-05","o":160.05,"h":162.42,"l":158.56,"c":161.37,"v":32500},{"d":"2021-05-06","o":160.75,"h":163.02,"l":160.75,"c":162.84,"v":38200},{"d":"2021-05-07","o":162.84,"h":165,"l":162.77,"c":164.81,"v":28700},{"d":"2021-05-10","o":164.5,"h":165.98,"l":159.55,"c":161.05,"v":60400},{"d":"2021-05-11","o":158.24,"h":161.67,"l":156.73,"c":158.57,"v":25100},{"d":"2021-05-12","o":157.92,"h":158.33,"l":153.34,"c":153.34,"v":42700},{"d":"2021-05-13","o":153.44,"h":159.74,"l":153.44,"c":158.1,"v":41800},{"d":"2021-05-14","o":158.77,"h":159.49,"l":158.08,"c":159.06,"v":20500},{"d":"2021-05-17","o":157.56,"h":159.81,"l":157.25,"c":159.62,"v":31200},{"d":"2021-05-18","o":159.6,"h":159.67,"l":157.08,"c":157.6,"v":34100},{"d":"2021-05-19","o":155.33,"h":155.76,"l":151.83,"c":155.71,"v":26600},{"d":"2021-05-20","o":156.09,"h":156.09,"l":153.82,"c":155.34,"v":23700},{"d":"2021-05-21","o":156.98,"h":158.63,"l":154.84,"c":155.83,"v":32100},{"d":"2021-05-24","o":156.41,"h":156.41,"l":152.21,"c":153.19,"v":44500},{"d":"2021-05-25","o":153.08,"h":153.97,"l":150.41,"c":150.41,"v":30500},{"d":"2021-05-26","o":150.35,"h":153.16,"l":150.35,"c":152.13,"v":25800},{"d":"2021-05-27","o":154.04,"h":154.62,"l":151.99,"c":152.86,"v":38400},{"d":"2021-05-28","o":152.82,"h":155,"l":152.82,"c":154.18,"v":22700},{"d":"2021-06-01","o":155,"h":158.53,"l":153.63,"c":156.15,"v":44900},{"d":"2021-06-02","o":155.49,"h":156.71,"l":152.02,"c":153.66,"v":32100},{"d":"2021-06-03","o":151.91,"h":152.71,"l":150.51,"c":151.56,"v":35200},{"d":"2021-06-04","o":152.76,"h":152.76,"l":150.31,"c":151.61,"v":20700},{"d":"2021-06-07","o":151.06,"h":151.53,"l":148.34,"c":149.43,"v":35100},{"d":"2021-06-08","o":150.02,"h":151.84,"l":149,"c":151.46,"v":29300},{"d":"2021-06-09","o":150.95,"h":152.63,"l":149.75,"c":150.94,"v":52900},{"d":"2021-06-10","o":151.35,"h":151.35,"l":149.03,"c":149.48,"v":25400},{"d":"2021-06-11","o":149.48,"h":150.2,"l":147.62,"c":149.37,"v":28100},{"d":"2021-06-14","o":148.68,"h":149.09,"l":147.77,"c":149.08,"v":38100},{"d":"2021-06-15","o":148.77,"h":149.23,"l":147.44,"c":149.17,"v":53200},{"d":"2021-06-16","o":148.85,"h":150.19,"l":147.28,"c":149.23,"v":31600},{"d":"2021-06-17","o":150,"h":150,"l":146.49,"c":148.01,"v":37000},{"d":"2021-06-18","o":147.79,"h":148.2,"l":142.01,"c":142.12,"v":107400},{"d":"2021-06-21","o":143.67,"h":146.74,"l":143.6,"c":145.53,"v":30900},{"d":"2021-06-22","o":144.54,"h":150.85,"l":142.15,"c":150.76,"v":78700},{"d":"2021-06-23","o":150.17,"h":152.97,"l":150.1,"c":150.71,"v":58600},{"d":"2021-06-24","o":152.17,"h":153.73,"l":149.37,"c":152.18,"v":34100},{"d":"2021-06-25","o":151.77,"h":154.69,"l":151.77,"c":152.65,"v":114700},{"d":"2021-06-28","o":151.58,"h":152.82,"l":149.17,"c":152.1,"v":42100},{"d":"2021-06-29","o":152.1,"h":152.48,"l":151.39,"c":151.78,"v":15500},{"d":"2021-06-30","o":150.62,"h":153.62,"l":150.62,"c":152.68,"v":39000},{"d":"2021-07-01","o":154.12,"h":155.26,"l":152.7,"c":154.71,"v":35700},{"d":"2021-07-02","o":154.24,"h":154.4,"l":151.68,"c":151.88,"v":20100},{"d":"2021-07-06","o":152.37,"h":152.37,"l":146.87,"c":149,"v":31600},{"d":"2021-07-07","o":149.18,"h":149.78,"l":146.28,"c":147.27,"v":40000},{"d":"2021-07-08","o":145.14,"h":147,"l":142.63,"c":145.02,"v":22400},{"d":"2021-07-09","o":147.63,"h":149.9,"l":146.77,"c":148,"v":23300},{"d":"2021-07-12","o":146.66,"h":149.08,"l":145.92,"c":149.07,"v":21600},{"d":"2021-07-13","o":147.53,"h":149.49,"l":145.63,"c":146.08,"v":22700},{"d":"2021-07-14","o":147.17,"h":147.17,"l":144.51,"c":145.41,"v":17600},{"d":"2021-07-15","o":144,"h":146.24,"l":144,"c":145.62,"v":18100},{"d":"2021-07-16","o":146.85,"h":146.85,"l":142.65,"c":143.33,"v":16500},{"d":"2021-07-19","o":140.84,"h":142.26,"l":138.26,"c":139.6,"v":22800},{"d":"2021-07-20","o":140.59,"h":146.2,"l":140.07,"c":143.22,"v":38700},{"d":"2021-07-21","o":144.45,"h":147.77,"l":144.45,"c":145.85,"v":29000},{"d":"2021-07-22","o":145.18,"h":145.18,"l":140.22,"c":141.01,"v":38500},{"d":"2021-07-23","o":141.3,"h":143.37,"l":140.07,"c":142.93,"v":17700},{"d":"2021-07-26","o":143.59,"h":144.26,"l":142.62,"c":144.02,"v":19400},{"d":"2021-07-27","o":142.1,"h":144.43,"l":141.03,"c":142.82,"v":22500},{"d":"2021-07-28","o":143.01,"h":145.37,"l":141.37,"c":143.87,"v":17200},{"d":"2021-07-29","o":145.45,"h":147.12,"l":143.31,"c":145.86,"v":17700},{"d":"2021-07-30","o":145.8,"h":146.99,"l":144.44,"c":146.77,"v":19100},{"d":"2021-08-02","o":149.1,"h":149.1,"l":143.92,"c":144.23,"v":28400},{"d":"2021-08-03","o":143.96,"h":145.62,"l":143.51,"c":145.29,"v":40400},{"d":"2021-08-04","o":142.91,"h":144.39,"l":140.27,"c":141.06,"v":16700},{"d":"2021-08-05","o":150,"h":150,"l":143.88,"c":145.4,"v":17500},{"d":"2021-08-06","o":147.7,"h":148.57,"l":145.91,"c":148.39,"v":16200},{"d":"2021-08-09","o":148.81,"h":150.18,"l":148.04,"c":148.2,"v":29200},{"d":"2021-08-10","o":147.81,"h":153.49,"l":147.18,"c":152.32,"v":59400},{"d":"2021-08-11","o":153.55,"h":155.13,"l":151.21,"c":154.61,"v":20300},{"d":"2021-08-12","o":154.26,"h":156.58,"l":154.04,"c":155.81,"v":28500},{"d":"2021-08-13","o":154.85,"h":154.85,"l":151.51,"c":152.15,"v":10400},{"d":"2021-08-16","o":150.3,"h":151.88,"l":150.24,"c":150.58,"v":15800},{"d":"2021-08-17","o":148.67,"h":148.68,"l":145.96,"c":147.4,"v":17600},{"d":"2021-08-18","o":147.1,"h":147.1,"l":145.84,"c":146.65,"v":18300},{"d":"2021-08-19","o":144.65,"h":146.31,"l":143.21,"c":145.19,"v":29600},{"d":"2021-08-20","o":144.9,"h":147.81,"l":144.9,"c":147.17,"v":33400},{"d":"2021-08-23","o":148.09,"h":149.49,"l":147.95,"c":148.43,"v":12300},{"d":"2021-08-24","o":148.27,"h":150.26,"l":148.27,"c":149.49,"v":11000},{"d":"2021-08-25","o":150.44,"h":151.22,"l":149.47,"c":150.38,"v":23100},{"d":"2021-08-26","o":149.99,"h":152.92,"l":149.99,"c":151.78,"v":27900},{"d":"2021-08-27","o":152.6,"h":157.5,"l":152.6,"c":156.35,"v":38500},{"d":"2021-08-30","o":157.72,"h":157.72,"l":153.85,"c":154.72,"v":17900},{"d":"2021-08-31","o":155.72,"h":155.74,"l":153.06,"c":155.01,"v":22600},{"d":"2021-09-01","o":156.06,"h":156.06,"l":152.19,"c":155.06,"v":21400},{"d":"2021-09-02","o":156.25,"h":156.25,"l":153.94,"c":155.12,"v":33400},{"d":"2021-09-03","o":154.17,"h":156.04,"l":153.66,"c":154.39,"v":19900},{"d":"2021-09-07","o":153.46,"h":153.46,"l":149.29,"c":150.13,"v":40900},{"d":"2021-09-08","o":148.81,"h":151.09,"l":148.16,"c":149.74,"v":21500},{"d":"2021-09-09","o":148.96,"h":150.11,"l":148.32,"c":148.32,"v":21700},{"d":"2021-09-10","o":149.31,"h":149.31,"l":146.63,"c":147.02,"v":18300},{"d":"2021-09-13","o":148.24,"h":148.24,"l":144.98,"c":146.47,"v":17700},{"d":"2021-09-14","o":147.24,"h":147.24,"l":143.37,"c":144.2,"v":33700},{"d":"2021-09-15","o":143.63,"h":145.45,"l":142.78,"c":144.92,"v":23900},{"d":"2021-09-16","o":145.72,"h":145.72,"l":143.35,"c":144.68,"v":24900},{"d":"2021-09-17","o":144.82,"h":145.22,"l":143.13,"c":145.22,"v":111300},{"d":"2021-09-20","o":142.59,"h":142.59,"l":138.06,"c":140.22,"v":24100},{"d":"2021-09-21","o":141.67,"h":142.21,"l":138.7,"c":140.96,"v":22200},{"d":"2021-09-22","o":142.36,"h":153.9,"l":141.74,"c":145.49,"v":44800},{"d":"2021-09-23","o":145.94,"h":148.53,"l":145.94,"c":146.88,"v":26100},{"d":"2021-09-24","o":146.87,"h":146.87,"l":142.79,"c":144.67,"v":24200},{"d":"2021-09-27","o":144.77,"h":147.36,"l":144.77,"c":145.82,"v":20400},{"d":"2021-09-28","o":146.39,"h":146.39,"l":142.66,"c":142.76,"v":28600},{"d":"2021-09-29","o":142.71,"h":143.69,"l":141.77,"c":142.25,"v":23100},{"d":"2021-09-30","o":143.28,"h":144.34,"l":139.29,"c":139.53,"v":29500},{"d":"2021-10-01","o":140.93,"h":143.5,"l":138.52,"c":142.25,"v":40600},{"d":"2021-10-04","o":140.79,"h":142.3,"l":140.19,"c":141.24,"v":18000},{"d":"2021-10-05","o":141.38,"h":143.23,"l":138.76,"c":142.15,"v":30000},{"d":"2021-10-06","o":140.56,"h":142.05,"l":138.95,"c":141.88,"v":20800},{"d":"2021-10-07","o":141.75,"h":144.6,"l":141.75,"c":143.29,"v":19700},{"d":"2021-10-08","o":143,"h":144.99,"l":142.88,"c":143.63,"v":13600},{"d":"2021-10-11","o":143.55,"h":144.71,"l":142.13,"c":142.45,"v":15000},{"d":"2021-10-12","o":141.89,"h":143.7,"l":141.89,"c":143.07,"v":18700},{"d":"2021-10-13","o":143.28,"h":143.91,"l":140.3,"c":143.54,"v":16700},{"d":"2021-10-14","o":144.42,"h":145.89,"l":144.39,"c":145.43,"v":13400},{"d":"2021-10-15","o":148.19,"h":149.09,"l":145.13,"c":147.05,"v":42700},{"d":"2021-10-18","o":145.93,"h":146.6,"l":145.39,"c":146.02,"v":13200},{"d":"2021-10-19","o":145.78,"h":146.64,"l":145.25,"c":146.39,"v":15300},{"d":"2021-10-20","o":145.82,"h":148.36,"l":145.82,"c":147.21,"v":14300},{"d":"2021-10-21","o":147.77,"h":149.27,"l":146.54,"c":149.25,"v":27400},{"d":"2021-10-22","o":149.01,"h":150,"l":147.93,"c":149.17,"v":21100},{"d":"2021-10-25","o":148.62,"h":151.11,"l":148.46,"c":150.55,"v":19500},{"d":"2021-10-26","o":150.06,"h":150.6,"l":148.49,"c":148.5,"v":15800},{"d":"2021-10-27","o":149.16,"h":149.52,"l":147.49,"c":147.84,"v":19200},{"d":"2021-10-28","o":148.06,"h":151.41,"l":147.1,"c":151.38,"v":22300},{"d":"2021-10-29","o":151.52,"h":153.34,"l":149.93,"c":151.2,"v":17100},{"d":"2021-11-01","o":151.45,"h":155.38,"l":150.89,"c":153.67,"v":32900},{"d":"2021-11-02","o":154.34,"h":156.69,"l":153.35,"c":155.24,"v":25300},{"d":"2021-11-03","o":155.61,"h":156.91,"l":152.43,"c":156.49,"v":54700},{"d":"2021-11-04","o":153,"h":153.71,"l":147.45,"c":152.35,"v":60900},{"d":"2021-11-05","o":153.65,"h":158.83,"l":153.65,"c":156.81,"v":27600},{"d":"2021-11-08","o":157.28,"h":160,"l":157.28,"c":158.25,"v":20600},{"d":"2021-11-09","o":157.69,"h":158.28,"l":156.19,"c":157.96,"v":21900},{"d":"2021-11-10","o":157.47,"h":159.3,"l":156.82,"c":157.39,"v":33300},{"d":"2021-11-11","o":158.7,"h":158.7,"l":150,"c":156.91,"v":48200},{"d":"2021-11-12","o":158.19,"h":158.19,"l":156.12,"c":156.49,"v":23000},{"d":"2021-11-15","o":157.67,"h":157.67,"l":154.08,"c":154.96,"v":26500},{"d":"2021-11-16","o":155.5,"h":157.93,"l":155.15,"c":157.06,"v":25000},{"d":"2021-11-17","o":157.52,"h":157.52,"l":153.15,"c":154.58,"v":27400},{"d":"2021-11-18","o":155.69,"h":155.69,"l":152.31,"c":152.82,"v":32600},{"d":"2021-11-19","o":151.09,"h":154.37,"l":151.09,"c":151.89,"v":34700},{"d":"2021-11-22","o":152.71,"h":154.25,"l":152.24,"c":152.36,"v":29600},{"d":"2021-11-23","o":152.11,"h":153.12,"l":150.65,"c":152.24,"v":22200},{"d":"2021-11-24","o":151.86,"h":155.39,"l":151.08,"c":154.97,"v":19200},{"d":"2021-11-26","o":151.06,"h":151.6,"l":146.46,"c":149.21,"v":24900},{"d":"2021-11-29","o":151.39,"h":152.06,"l":145.12,"c":146.37,"v":37100},{"d":"2021-11-30","o":144.86,"h":145.97,"l":141.71,"c":142.22,"v":27600},{"d":"2021-12-01","o":145.99,"h":145.99,"l":139.87,"c":140,"v":34500},{"d":"2021-12-02","o":141.46,"h":145.95,"l":141.31,"c":144.37,"v":62400},{"d":"2021-12-03","o":145.46,"h":145.46,"l":141.34,"c":143.08,"v":26700},{"d":"2021-12-06","o":145.47,"h":149.32,"l":144.94,"c":147.56,"v":31000},{"d":"2021-12-07","o":149.58,"h":151.68,"l":149.58,"c":150.91,"v":24100},{"d":"2021-12-08","o":150.14,"h":151.21,"l":149.52,"c":150.63,"v":21000},{"d":"2021-12-09","o":148.89,"h":150.87,"l":148.89,"c":149.47,"v":21900},{"d":"2021-12-10","o":150.86,"h":152.57,"l":148.43,"c":149.1,"v":16100},{"d":"2021-12-13","o":147.77,"h":150.65,"l":146.07,"c":146.9,"v":21000},{"d":"2021-12-14","o":146.17,"h":149.11,"l":143.92,"c":144.59,"v":41100},{"d":"2021-12-15","o":145.58,"h":146.69,"l":142.7,"c":145.82,"v":48300},{"d":"2021-12-16","o":146.86,"h":147.46,"l":143.26,"c":143.48,"v":32700},{"d":"2021-12-17","o":142.29,"h":142.94,"l":138.04,"c":140.85,"v":289500},{"d":"2021-12-20","o":138.53,"h":138.53,"l":134.54,"c":136.01,"v":54000},{"d":"2021-12-21","o":137.87,"h":140.9,"l":135.68,"c":140.59,"v":51200},{"d":"2021-12-22","o":141.48,"h":142.41,"l":140.16,"c":142.2,"v":31200},{"d":"2021-12-23","o":141.79,"h":144.75,"l":141.79,"c":143.92,"v":17000},{"d":"2021-12-27","o":145.95,"h":146.01,"l":144.07,"c":145.75,"v":15400},{"d":"2021-12-28","o":145.07,"h":147.14,"l":145.07,"c":146.58,"v":15100},{"d":"2021-12-29","o":146.22,"h":148.72,"l":146.22,"c":147.72,"v":24800},{"d":"2021-12-30","o":147.45,"h":148.43,"l":146.66,"c":146.91,"v":18400},{"d":"2021-12-31","o":145.99,"h":147.44,"l":145.86,"c":147.18,"v":14700},{"d":"2022-01-03","o":148.48,"h":149.96,"l":147.54,"c":149.15,"v":30600},{"d":"2022-01-04","o":150.46,"h":157.18,"l":149.78,"c":156.97,"v":35200},{"d":"2022-01-05","o":156.44,"h":159.74,"l":156.44,"c":158.87,"v":35800},{"d":"2022-01-06","o":158.97,"h":160.71,"l":158.5,"c":159.75,"v":53200},{"d":"2022-01-07","o":158.89,"h":159.5,"l":155.85,"c":156.41,"v":37600},{"d":"2022-01-10","o":155.18,"h":156.81,"l":153.98,"c":156.59,"v":37400},{"d":"2022-01-11","o":157.55,"h":158.24,"l":154.85,"c":157.46,"v":27600},{"d":"2022-01-12","o":157.54,"h":159.51,"l":154.28,"c":154.28,"v":21600},{"d":"2022-01-13","o":155.96,"h":158.97,"l":155.96,"c":157.21,"v":18300},{"d":"2022-01-14","o":154.31,"h":158.86,"l":154.31,"c":158.52,"v":33300},{"d":"2022-01-18","o":156.52,"h":157.07,"l":154.63,"c":155.05,"v":30400},{"d":"2022-01-19","o":156,"h":156,"l":151.43,"c":151.43,"v":19600},{"d":"2022-01-20","o":151.52,"h":153.94,"l":147.99,"c":148.07,"v":26200},{"d":"2022-01-21","o":148.28,"h":151,"l":147.29,"c":148.17,"v":41300},{"d":"2022-01-24","o":145.86,"h":150.75,"l":145.31,"c":149.24,"v":48200},{"d":"2022-01-25","o":146.64,"h":148.47,"l":143.29,"c":146.66,"v":51200},{"d":"2022-01-26","o":148.19,"h":149.64,"l":141.09,"c":142.99,"v":34300},{"d":"2022-01-27","o":143.51,"h":144.94,"l":139.36,"c":140.74,"v":29900},{"d":"2022-01-28","o":141.38,"h":141.48,"l":137.65,"c":141,"v":36100},{"d":"2022-01-31","o":139.24,"h":141.7,"l":139.24,"c":140.85,"v":45000},{"d":"2022-02-01","o":142.02,"h":142.02,"l":138.74,"c":139.78,"v":47200},{"d":"2022-02-02","o":139.64,"h":139.64,"l":134.72,"c":134.8,"v":71100},{"d":"2022-02-03","o":135.82,"h":136.2,"l":132.58,"c":135.88,"v":57200},{"d":"2022-02-04","o":135,"h":138.02,"l":135,"c":136.88,"v":46700},{"d":"2022-02-07","o":136.39,"h":137.92,"l":135.78,"c":136.82,"v":24000},{"d":"2022-02-08","o":136.87,"h":140.52,"l":136.87,"c":140.19,"v":20800},{"d":"2022-02-09","o":141.04,"h":141.6,"l":140.16,"c":140.84,"v":19300},{"d":"2022-02-10","o":138.52,"h":140.92,"l":137.36,"c":138.28,"v":30000},{"d":"2022-02-11","o":140.68,"h":140.68,"l":136.97,"c":138.08,"v":30900},{"d":"2022-02-14","o":138.03,"h":140.55,"l":137.2,"c":137.77,"v":35700},{"d":"2022-02-15","o":138.69,"h":140,"l":138.41,"c":139.01,"v":42900},{"d":"2022-02-16","o":139.32,"h":140.45,"l":137.86,"c":138.6,"v":41900},{"d":"2022-02-17","o":137.79,"h":138,"l":136.52,"c":136.9,"v":42500},{"d":"2022-02-18","o":135.49,"h":138,"l":135.49,"c":136.62,"v":61700},{"d":"2022-02-22","o":136.65,"h":137.31,"l":134.63,"c":134.85,"v":42400},{"d":"2022-02-23","o":135.3,"h":135.53,"l":133.2,"c":134.71,"v":62900},{"d":"2022-02-24","o":132.22,"h":135.21,"l":131.35,"c":134.57,"v":59200},{"d":"2022-02-25","o":140,"h":140,"l":135.46,"c":137.93,"v":33700},{"d":"2022-02-28","o":136.15,"h":140.85,"l":136.15,"c":139.11,"v":56500},{"d":"2022-03-01","o":138.42,"h":139.51,"l":137.23,"c":138.31,"v":52000},{"d":"2022-03-02","o":138.52,"h":144.05,"l":138.52,"c":142.25,"v":29700},{"d":"2022-03-03","o":143.48,"h":143.89,"l":141.34,"c":143.38,"v":41700},{"d":"2022-03-04","o":141.65,"h":143.67,"l":140.44,"c":143.2,"v":26800},{"d":"2022-03-07","o":144.17,"h":146.19,"l":140.73,"c":141.23,"v":33800},{"d":"2022-03-08","o":141,"h":147.25,"l":141,"c":143.45,"v":44000},{"d":"2022-03-09","o":145.16,"h":145.16,"l":143.39,"c":143.95,"v":41200},{"d":"2022-03-10","o":142.26,"h":143.26,"l":139.97,"c":142.67,"v":30700},{"d":"2022-03-11","o":144.12,"h":145.67,"l":143.41,"c":143.87,"v":24300},{"d":"2022-03-14","o":143.68,"h":146.08,"l":141.31,"c":145.39,"v":43400},{"d":"2022-03-15","o":146.82,"h":147.53,"l":145.34,"c":146.5,"v":33900},{"d":"2022-03-16","o":150.33,"h":150.33,"l":146.44,"c":147.21,"v":32300},{"d":"2022-03-17","o":145.89,"h":148.55,"l":145.89,"c":147.63,"v":20000},{"d":"2022-03-18","o":147.35,"h":149.29,"l":145.43,"c":149.07,"v":56200},{"d":"2022-03-21","o":148.23,"h":149.79,"l":147.37,"c":148.92,"v":23600},{"d":"2022-03-22","o":152.03,"h":152.03,"l":148.21,"c":149.28,"v":27600},{"d":"2022-03-23","o":147.84,"h":149.33,"l":146.4,"c":147.52,"v":33000},{"d":"2022-03-24","o":147.7,"h":148.06,"l":145.5,"c":145.86,"v":35000},{"d":"2022-03-25","o":147.15,"h":148.33,"l":143.17,"c":147.54,"v":49500},{"d":"2022-03-28","o":146.13,"h":146.13,"l":145.02,"c":145.59,"v":26900},{"d":"2022-03-29","o":147.02,"h":147.74,"l":146.17,"c":147.02,"v":51600},{"d":"2022-03-30","o":148.01,"h":148.73,"l":146.96,"c":147.16,"v":23900},{"d":"2022-03-31","o":146.16,"h":147.5,"l":142.75,"c":143.79,"v":58600},{"d":"2022-04-01","o":144,"h":144.84,"l":141.3,"c":142.63,"v":60600},{"d":"2022-04-04","o":141.76,"h":144.33,"l":140.37,"c":142.3,"v":52800},{"d":"2022-04-05","o":142.3,"h":142.3,"l":139.27,"c":140.02,"v":55400},{"d":"2022-04-06","o":140,"h":140.87,"l":137.47,"c":138.19,"v":53900},{"d":"2022-04-07","o":137.89,"h":137.95,"l":135.54,"c":136.13,"v":54800},{"d":"2022-04-08","o":136.84,"h":136.84,"l":133.91,"c":134.12,"v":46300},{"d":"2022-04-11","o":134,"h":135.66,"l":132.86,"c":133.3,"v":49500},{"d":"2022-04-12","o":134.29,"h":136.83,"l":134.29,"c":135.82,"v":41700},{"d":"2022-04-13","o":135.02,"h":138.25,"l":134.87,"c":137.25,"v":42500},{"d":"2022-04-14","o":137.69,"h":139.15,"l":136.69,"c":136.82,"v":30300},{"d":"2022-04-18","o":135.81,"h":137.25,"l":134.9,"c":136.49,"v":37400},{"d":"2022-04-19","o":136.3,"h":138.23,"l":136.3,"c":137.18,"v":55600},{"d":"2022-04-20","o":138.17,"h":140.39,"l":138.17,"c":139.11,"v":53100},{"d":"2022-04-21","o":140.38,"h":140.54,"l":137.21,"c":137.85,"v":35300},{"d":"2022-04-22","o":136.48,"h":136.48,"l":134.03,"c":134.04,"v":37400},{"d":"2022-04-25","o":133.36,"h":133.36,"l":130.36,"c":132.85,"v":56200},{"d":"2022-04-26","o":131.58,"h":133.7,"l":129.51,"c":129.52,"v":49600},{"d":"2022-04-27","o":128.66,"h":131.18,"l":128,"c":128.78,"v":49500},{"d":"2022-04-28","o":129.65,"h":130.56,"l":126.17,"c":130.24,"v":43600},{"d":"2022-04-29","o":129.2,"h":130.24,"l":125.75,"c":126.44,"v":34200},{"d":"2022-05-02","o":127.07,"h":129.55,"l":124.33,"c":127.15,"v":37100},{"d":"2022-05-03","o":126.23,"h":128.31,"l":126.03,"c":127.45,"v":34900},{"d":"2022-05-04","o":126.66,"h":130.54,"l":125.71,"c":129.52,"v":28300},{"d":"2022-05-05","o":131.73,"h":133.62,"l":121.29,"c":121.48,"v":47500},{"d":"2022-05-06","o":120,"h":120.13,"l":116.69,"c":116.8,"v":62500},{"d":"2022-05-09","o":115.65,"h":116.02,"l":113.28,"c":114.94,"v":45700},{"d":"2022-05-10","o":114.69,"h":114.93,"l":109.31,"c":113.67,"v":43100},{"d":"2022-05-11","o":113,"h":116.14,"l":111.42,"c":111.63,"v":29900},{"d":"2022-05-12","o":111.64,"h":113.75,"l":109.62,"c":113.5,"v":33900},{"d":"2022-05-13","o":114.3,"h":115.55,"l":112.66,"c":113.94,"v":25600},{"d":"2022-05-16","o":112.85,"h":114.68,"l":112.04,"c":113.24,"v":33100},{"d":"2022-05-17","o":115.2,"h":116.91,"l":115.2,"c":115.84,"v":27600},{"d":"2022-05-18","o":114.3,"h":116.69,"l":112.76,"c":113.44,"v":52100},{"d":"2022-05-19","o":113.16,"h":114.54,"l":111.81,"c":112.78,"v":48300},{"d":"2022-05-20","o":113.86,"h":114.8,"l":108.35,"c":111.56,"v":60300},{"d":"2022-05-23","o":113.33,"h":114.05,"l":111.76,"c":112.05,"v":30400},{"d":"2022-05-24","o":111.85,"h":113.4,"l":109,"c":112.99,"v":28200},{"d":"2022-05-25","o":112.5,"h":115.19,"l":112.5,"c":114.72,"v":33300},{"d":"2022-05-26","o":116.3,"h":117.57,"l":116.04,"c":116.79,"v":31600},{"d":"2022-05-27","o":117.9,"h":118.48,"l":116.51,"c":117.47,"v":36000},{"d":"2022-05-31","o":117.5,"h":118.1,"l":115.51,"c":117.63,"v":56900},{"d":"2022-06-01","o":117.4,"h":118.52,"l":114.65,"c":118.5,"v":39200},{"d":"2022-06-02","o":118.59,"h":122.67,"l":118.59,"c":122.17,"v":35200},{"d":"2022-06-03","o":120.97,"h":122.13,"l":119.76,"c":119.88,"v":25900},{"d":"2022-06-06","o":119.69,"h":120.9,"l":119.35,"c":120.14,"v":37600},{"d":"2022-06-07","o":119.91,"h":120.71,"l":119.16,"c":120.61,"v":20600},{"d":"2022-06-08","o":120.96,"h":120.96,"l":118.14,"c":118.15,"v":19400},{"d":"2022-06-09","o":116.84,"h":118.08,"l":116.1,"c":116.1,"v":21200},{"d":"2022-06-10","o":115.14,"h":115.47,"l":112.69,"c":113.9,"v":23200},{"d":"2022-06-13","o":111.98,"h":112.47,"l":109.31,"c":112.22,"v":37700},{"d":"2022-06-14","o":111.92,"h":113.34,"l":110.22,"c":111.81,"v":38800},{"d":"2022-06-15","o":113.19,"h":115.23,"l":112.5,"c":114.37,"v":45100},{"d":"2022-06-16","o":112.75,"h":114.59,"l":109.04,"c":109.83,"v":62700},{"d":"2022-06-17","o":110.67,"h":113.69,"l":110.33,"c":113.27,"v":84900},{"d":"2022-06-21","o":113.72,"h":117.97,"l":113.33,"c":117.13,"v":66400},{"d":"2022-06-22","o":116.04,"h":121.08,"l":116.04,"c":119.46,"v":59500},{"d":"2022-06-23","o":118.86,"h":120.04,"l":113.76,"c":114.82,"v":40500},{"d":"2022-06-24","o":115.13,"h":119.1,"l":115.13,"c":118.56,"v":140200},{"d":"2022-06-27","o":119.84,"h":119.84,"l":116.24,"c":116.86,"v":37600},{"d":"2022-06-28","o":117.88,"h":118,"l":113.34,"c":113.62,"v":32900},{"d":"2022-06-29","o":114.46,"h":115.53,"l":111.09,"c":115.17,"v":33400},{"d":"2022-06-30","o":113.61,"h":117.31,"l":113.61,"c":116.43,"v":46000},{"d":"2022-07-01","o":117.06,"h":118.89,"l":115,"c":118.48,"v":41700},{"d":"2022-07-05","o":116.21,"h":119.5,"l":113.65,"c":116.69,"v":79200},{"d":"2022-07-06","o":116.71,"h":116.71,"l":113.08,"c":113.87,"v":39400},{"d":"2022-07-07","o":114.98,"h":117.32,"l":114.61,"c":117.31,"v":26500},{"d":"2022-07-08","o":116.88,"h":118.65,"l":115.58,"c":116.63,"v":31400},{"d":"2022-07-11","o":115.79,"h":116.71,"l":115.39,"c":115.94,"v":34300},{"d":"2022-07-12","o":115.99,"h":116.38,"l":113.94,"c":114.13,"v":35900},{"d":"2022-07-13","o":113.33,"h":113.79,"l":111.92,"c":113.53,"v":35000},{"d":"2022-07-14","o":111.63,"h":113.88,"l":110.98,"c":113.44,"v":26700},{"d":"2022-07-15","o":115.21,"h":116.15,"l":113.7,"c":115.59,"v":29400},{"d":"2022-07-18","o":117.01,"h":117.01,"l":114.65,"c":115.08,"v":34000},{"d":"2022-07-19","o":116.83,"h":119.65,"l":116.83,"c":118.91,"v":38600},{"d":"2022-07-20","o":119.03,"h":121.66,"l":118.42,"c":121.41,"v":31100},{"d":"2022-07-21","o":120.45,"h":122.25,"l":119.6,"c":122.05,"v":24200},{"d":"2022-07-22","o":120.01,"h":121.49,"l":119.31,"c":120.76,"v":26500},{"d":"2022-07-25","o":120.74,"h":122.61,"l":119.31,"c":122.13,"v":23800},{"d":"2022-07-26","o":121.89,"h":122.96,"l":120.97,"c":121.45,"v":38300},{"d":"2022-07-27","o":121.32,"h":124.52,"l":121.32,"c":123.6,"v":31500},{"d":"2022-07-28","o":123.76,"h":126.25,"l":123.51,"c":126.05,"v":18000},{"d":"2022-07-29","o":125.83,"h":129.44,"l":125.83,"c":129.41,"v":34800},{"d":"2022-08-01","o":128.05,"h":130.92,"l":127.31,"c":130.25,"v":36600},{"d":"2022-08-02","o":129.03,"h":130.54,"l":126.24,"c":127.1,"v":40600},{"d":"2022-08-03","o":126.68,"h":127.82,"l":125.1,"c":127,"v":38300},{"d":"2022-08-04","o":128.92,"h":132.36,"l":126.13,"c":132.19,"v":35400},{"d":"2022-08-05","o":132.27,"h":134.97,"l":131.96,"c":134.58,"v":45300},{"d":"2022-08-08","o":136.65,"h":137.08,"l":132.95,"c":134.18,"v":40100},{"d":"2022-08-09","o":134.89,"h":135.27,"l":133.07,"c":133.58,"v":33600},{"d":"2022-08-10","o":135.95,"h":138.45,"l":135.43,"c":136.58,"v":41200},{"d":"2022-08-11","o":138.26,"h":138.57,"l":136.52,"c":138.01,"v":34400},{"d":"2022-08-12","o":137.63,"h":140.5,"l":137.42,"c":140.38,"v":25800},{"d":"2022-08-15","o":138.79,"h":143.96,"l":138.79,"c":143.64,"v":32900},{"d":"2022-08-16","o":141.94,"h":143.11,"l":140,"c":140.91,"v":47700},{"d":"2022-08-17","o":140.86,"h":140.86,"l":138.5,"c":138.64,"v":43800},{"d":"2022-08-18","o":137.76,"h":140.35,"l":137.29,"c":139.49,"v":33400},{"d":"2022-08-19","o":138.44,"h":138.83,"l":136.54,"c":137.21,"v":60400},{"d":"2022-08-22","o":135.87,"h":136.83,"l":132.87,"c":133.77,"v":37500},{"d":"2022-08-23","o":135.04,"h":136.1,"l":132.98,"c":134.04,"v":29800},{"d":"2022-08-24","o":133.1,"h":135.25,"l":133.04,"c":133.89,"v":25400},{"d":"2022-08-25","o":133.69,"h":136.59,"l":133.48,"c":136.13,"v":25800},{"d":"2022-08-26","o":136.99,"h":136.99,"l":132.48,"c":133.1,"v":33700},{"d":"2022-08-29","o":131.21,"h":133.41,"l":130.84,"c":132.57,"v":36000},{"d":"2022-08-30","o":132.44,"h":132.56,"l":130.64,"c":131.94,"v":37800},{"d":"2022-08-31","o":132,"h":132.61,"l":130.73,"c":130.76,"v":42900},{"d":"2022-09-01","o":130.35,"h":130.77,"l":128.9,"c":130.23,"v":25800},{"d":"2022-09-02","o":131.95,"h":131.97,"l":127.24,"c":128.42,"v":33300},{"d":"2022-09-06","o":129.59,"h":130.03,"l":128.58,"c":129.08,"v":34400},{"d":"2022-09-07","o":129.54,"h":132,"l":129.03,"c":131.95,"v":36800},{"d":"2022-09-08","o":131.43,"h":131.8,"l":129.75,"c":131.22,"v":27400},{"d":"2022-09-09","o":131.34,"h":132.65,"l":130.72,"c":131.75,"v":50800},{"d":"2022-09-12","o":132.84,"h":134.07,"l":132.6,"c":134.07,"v":38800},{"d":"2022-09-13","o":131.74,"h":133.1,"l":128.58,"c":129.44,"v":43200},{"d":"2022-09-14","o":129.91,"h":129.91,"l":127.88,"c":129.06,"v":29700},{"d":"2022-09-15","o":130.04,"h":130.64,"l":126.89,"c":128.6,"v":31600},{"d":"2022-09-16","o":125.28,"h":125.8,"l":122.3,"c":123.67,"v":97500},{"d":"2022-09-19","o":122.84,"h":126.81,"l":122.84,"c":126.58,"v":25900},{"d":"2022-09-20","o":125.15,"h":125.15,"l":123.19,"c":124.89,"v":34800},{"d":"2022-09-21","o":126.16,"h":127.74,"l":123.82,"c":124.31,"v":47100},{"d":"2022-09-22","o":123.64,"h":123.64,"l":121.95,"c":122.8,"v":51100},{"d":"2022-09-23","o":121.36,"h":121.36,"l":118.73,"c":120.82,"v":42100},{"d":"2022-09-26","o":120.32,"h":122.02,"l":120.32,"c":121.51,"v":41000},{"d":"2022-09-27","o":122.63,"h":122.95,"l":120.46,"c":121.85,"v":33600},{"d":"2022-09-28","o":122.99,"h":126.02,"l":122.87,"c":125.04,"v":45900},{"d":"2022-09-29","o":124.21,"h":124.45,"l":121.89,"c":124.1,"v":28200},{"d":"2022-09-30","o":124.06,"h":125.81,"l":122.07,"c":122.27,"v":40700},{"d":"2022-10-03","o":123,"h":126.76,"l":123,"c":126.23,"v":34100},{"d":"2022-10-04","o":128.27,"h":131.47,"l":128.27,"c":131.37,"v":43700},{"d":"2022-10-05","o":130.51,"h":133.69,"l":130.51,"c":133.24,"v":78400},{"d":"2022-10-06","o":133.34,"h":134.12,"l":132.06,"c":133.53,"v":42000},{"d":"2022-10-07","o":129.76,"h":133.9,"l":129.76,"c":132.84,"v":60100},{"d":"2022-10-10","o":133.89,"h":133.96,"l":131.87,"c":132.96,"v":35300},{"d":"2022-10-11","o":132.63,"h":135.41,"l":131.95,"c":133.39,"v":55800},{"d":"2022-10-12","o":134.4,"h":134.75,"l":132.25,"c":133.37,"v":35400},{"d":"2022-10-13","o":132.05,"h":137.63,"l":131.86,"c":136.91,"v":48500},{"d":"2022-10-14","o":136.76,"h":136.85,"l":134.39,"c":136.31,"v":46300},{"d":"2022-10-17","o":138.19,"h":140.03,"l":137.64,"c":139.76,"v":35200},{"d":"2022-10-18","o":142,"h":142.98,"l":141.19,"c":142.35,"v":26100},{"d":"2022-10-19","o":142.73,"h":144.09,"l":140.88,"c":143.95,"v":34900},{"d":"2022-10-20","o":143.3,"h":144.75,"l":141.93,"c":142.52,"v":51300},{"d":"2022-10-21","o":143.59,"h":149.31,"l":143.59,"c":148.96,"v":38900},{"d":"2022-10-24","o":150.47,"h":150.75,"l":148.16,"c":149.92,"v":38400},{"d":"2022-10-25","o":149.48,"h":152.46,"l":149.48,"c":152.46,"v":28500},{"d":"2022-10-26","o":153.14,"h":155.98,"l":152.08,"c":153.01,"v":35700},{"d":"2022-10-27","o":154.49,"h":156.43,"l":150.2,"c":150.32,"v":274400},{"d":"2022-10-28","o":151.51,"h":153.85,"l":148.34,"c":149.51,"v":74400},{"d":"2022-10-31","o":150.1,"h":153.71,"l":148.33,"c":152.08,"v":40500},{"d":"2022-11-01","o":153.89,"h":154.69,"l":151.18,"c":153.6,"v":57400},{"d":"2022-11-02","o":153.72,"h":155.89,"l":149.17,"c":150.06,"v":41300},{"d":"2022-11-03","o":148.42,"h":153.12,"l":147.83,"c":150.74,"v":32000},{"d":"2022-11-04","o":144.98,"h":144.98,"l":137.52,"c":143.51,"v":52100},{"d":"2022-11-07","o":144.75,"h":145.94,"l":142.51,"c":143.86,"v":77800},{"d":"2022-11-08","o":144.44,"h":150.03,"l":144.44,"c":148.74,"v":37500},{"d":"2022-11-09","o":147.93,"h":149.89,"l":146.35,"c":149.61,"v":53800},{"d":"2022-11-10","o":154.46,"h":156.86,"l":152.25,"c":155.06,"v":70100},{"d":"2022-11-11","o":155.65,"h":158.45,"l":153.45,"c":153.49,"v":61300},{"d":"2022-11-14","o":152.01,"h":155.48,"l":151.23,"c":151.44,"v":43200},{"d":"2022-11-15","o":151.89,"h":151.89,"l":146.45,"c":146.7,"v":51200},{"d":"2022-11-16","o":147.24,"h":149.04,"l":145.81,"c":147.39,"v":41500},{"d":"2022-11-17","o":145.8,"h":150.9,"l":144.87,"c":150.61,"v":41900},{"d":"2022-11-18","o":152.93,"h":152.93,"l":149.01,"c":150.11,"v":38500},{"d":"2022-11-21","o":150.11,"h":152.92,"l":149.5,"c":151.68,"v":45500},{"d":"2022-11-22","o":150.86,"h":152.22,"l":149.1,"c":150.07,"v":34100},{"d":"2022-11-23","o":149.4,"h":152.31,"l":149.03,"c":149.78,"v":35200},{"d":"2022-11-25","o":150.99,"h":152.2,"l":149.24,"c":149.53,"v":21000},{"d":"2022-11-28","o":150.19,"h":150.47,"l":146.08,"c":146.72,"v":32700},{"d":"2022-11-29","o":145.5,"h":147.75,"l":145.5,"c":145.97,"v":36400},{"d":"2022-11-30","o":146.12,"h":151.06,"l":143.31,"c":150.5,"v":66200},{"d":"2022-12-01","o":151.29,"h":151.86,"l":147.3,"c":150.63,"v":30600},{"d":"2022-12-02","o":148.79,"h":152.49,"l":147.15,"c":152.22,"v":52000},{"d":"2022-12-05","o":151.39,"h":151.39,"l":146.2,"c":149.29,"v":44900},{"d":"2022-12-06","o":148.61,"h":148.99,"l":146.34,"c":147.06,"v":44200},{"d":"2022-12-07","o":144.78,"h":148.81,"l":144.78,"c":146.39,"v":33600},{"d":"2022-12-08","o":145.09,"h":148.41,"l":145.09,"c":146.6,"v":42400},{"d":"2022-12-09","o":145.86,"h":146.82,"l":144.75,"c":145.74,"v":36200},{"d":"2022-12-12","o":146.85,"h":147.38,"l":144.97,"c":147.38,"v":31400},{"d":"2022-12-13","o":151.22,"h":151.22,"l":145.7,"c":147.19,"v":71600},{"d":"2022-12-14","o":146.9,"h":148.94,"l":145.23,"c":145.5,"v":41700},{"d":"2022-12-15","o":144.67,"h":144.67,"l":139.78,"c":140.2,"v":55800},{"d":"2022-12-16","o":138.24,"h":139.3,"l":137.54,"c":137.85,"v":173000},{"d":"2022-12-19","o":138.63,"h":141.16,"l":137.47,"c":140.85,"v":33800},{"d":"2022-12-20","o":141.1,"h":142.38,"l":139.66,"c":142.14,"v":39000},{"d":"2022-12-21","o":143.89,"h":143.94,"l":141.54,"c":142.05,"v":40900},{"d":"2022-12-22","o":140.47,"h":141.98,"l":137.81,"c":139.2,"v":42000},{"d":"2022-12-23","o":139.87,"h":142.1,"l":138.15,"c":141.53,"v":24900},{"d":"2022-12-27","o":141.53,"h":142.46,"l":140.77,"c":141.11,"v":30300},{"d":"2022-12-28","o":142.05,"h":144.07,"l":140.35,"c":141.36,"v":37900},{"d":"2022-12-29","o":142.83,"h":143.63,"l":140.67,"c":143.28,"v":35400},{"d":"2022-12-30","o":141.8,"h":142.56,"l":140.57,"c":141.6,"v":47400},{"d":"2023-01-03","o":143.05,"h":143.05,"l":139.5,"c":140.27,"v":50200},{"d":"2023-01-04","o":141.59,"h":143.16,"l":140,"c":142.78,"v":49100},{"d":"2023-01-05","o":142.99,"h":142.99,"l":139.44,"c":140.44,"v":57900},{"d":"2023-01-06","o":142.64,"h":148.78,"l":140.87,"c":148.75,"v":44400},{"d":"2023-01-09","o":148.69,"h":149.19,"l":144.46,"c":146.92,"v":74900},{"d":"2023-01-10","o":145.76,"h":151.65,"l":145.75,"c":151.65,"v":40200},{"d":"2023-01-11","o":152.17,"h":154.01,"l":151.95,"c":153.27,"v":39700},{"d":"2023-01-12","o":153.86,"h":156.62,"l":151.98,"c":154.84,"v":55500},{"d":"2023-01-13","o":154.53,"h":156.14,"l":153.21,"c":155.41,"v":46300},{"d":"2023-01-17","o":154.62,"h":157,"l":153.22,"c":153.93,"v":57900},{"d":"2023-01-18","o":153.78,"h":155.81,"l":150.82,"c":150.95,"v":60400},{"d":"2023-01-19","o":151.27,"h":151.59,"l":146.18,"c":146.45,"v":108400},{"d":"2023-01-20","o":147.83,"h":151.44,"l":146.66,"c":150.41,"v":50700},{"d":"2023-01-23","o":150.35,"h":153.76,"l":149.5,"c":152.71,"v":57900},{"d":"2023-01-24","o":151.76,"h":154.29,"l":151.29,"c":153.08,"v":52500},{"d":"2023-01-25","o":151.4,"h":152.84,"l":149.69,"c":152.74,"v":63000},{"d":"2023-01-26","o":153.2,"h":154.21,"l":151.07,"c":154.14,"v":44500},{"d":"2023-01-27","o":153.57,"h":155.34,"l":153.3,"c":154.08,"v":39300},{"d":"2023-01-30","o":153.31,"h":155.7,"l":151.72,"c":152.43,"v":59300},{"d":"2023-01-31","o":153.69,"h":156.68,"l":152.11,"c":156.47,"v":54200},{"d":"2023-02-01","o":155.32,"h":160.34,"l":154.63,"c":158.57,"v":59100},{"d":"2023-02-02","o":158.57,"h":160.63,"l":156.77,"c":160.19,"v":62400},{"d":"2023-02-03","o":158.42,"h":161.61,"l":158.42,"c":160.47,"v":65600},{"d":"2023-02-06","o":158.92,"h":161,"l":157.97,"c":158.61,"v":50000},{"d":"2023-02-07","o":157.47,"h":159.93,"l":156.58,"c":158.94,"v":64500},{"d":"2023-02-08","o":158.09,"h":158.85,"l":156.85,"c":157.31,"v":60600},{"d":"2023-02-09","o":157.16,"h":158.5,"l":155.11,"c":155.17,"v":61900},{"d":"2023-02-10","o":153.96,"h":156.22,"l":153.96,"c":155.26,"v":45300},{"d":"2023-02-13","o":154.99,"h":158.06,"l":154.99,"c":158.06,"v":47300},{"d":"2023-02-14","o":156.86,"h":158.32,"l":154.68,"c":156.35,"v":55600},{"d":"2023-02-15","o":155.53,"h":159.31,"l":154.96,"c":158.94,"v":40500},{"d":"2023-02-16","o":157.31,"h":160.21,"l":156.47,"c":158.87,"v":59400},{"d":"2023-02-17","o":159.7,"h":163.18,"l":157.67,"c":163.16,"v":48400},{"d":"2023-02-21","o":161.18,"h":162.97,"l":158.46,"c":158.74,"v":58600},{"d":"2023-02-22","o":159.52,"h":162.58,"l":158.6,"c":160.93,"v":53200},{"d":"2023-02-23","o":160.01,"h":162.62,"l":159.89,"c":161.93,"v":90400},{"d":"2023-02-24","o":163.61,"h":181.02,"l":163.25,"c":178.25,"v":141500},{"d":"2023-02-27","o":182.87,"h":182.87,"l":176.83,"c":178.75,"v":76200},{"d":"2023-02-28","o":179.47,"h":183.29,"l":178.87,"c":182.39,"v":104900},{"d":"2023-03-01","o":180.4,"h":184.66,"l":179.37,"c":184.01,"v":69200},{"d":"2023-03-02","o":182.81,"h":186.3,"l":182.81,"c":185.72,"v":52700},{"d":"2023-03-03","o":186.19,"h":186.37,"l":184.44,"c":184.45,"v":63600},{"d":"2023-03-06","o":184.8,"h":185.97,"l":178.67,"c":180.26,"v":100000},{"d":"2023-03-07","o":180.9,"h":184.67,"l":180.17,"c":184.27,"v":70400},{"d":"2023-03-08","o":184.38,"h":184.38,"l":179.15,"c":182.08,"v":83200},{"d":"2023-03-09","o":183.09,"h":183.09,"l":178.08,"c":178.24,"v":54000},{"d":"2023-03-10","o":178.08,"h":178.08,"l":172.5,"c":173.86,"v":107400},{"d":"2023-03-13","o":171.12,"h":172.89,"l":169.56,"c":171.37,"v":61300},{"d":"2023-03-14","o":175.22,"h":177.21,"l":171.44,"c":174.48,"v":56600},{"d":"2023-03-15","o":170.74,"h":171.75,"l":167.64,"c":169.69,"v":74800},{"d":"2023-03-16","o":170,"h":179.46,"l":169.5,"c":176.29,"v":92400},{"d":"2023-03-17","o":175.28,"h":175.82,"l":172.01,"c":173.19,"v":222200},{"d":"2023-03-20","o":174.51,"h":177.6,"l":174.51,"c":174.99,"v":55700},{"d":"2023-03-21","o":177.72,"h":180.51,"l":177.55,"c":180.01,"v":78100},{"d":"2023-03-22","o":180.06,"h":181.59,"l":176.77,"c":177.09,"v":86800},{"d":"2023-03-23","o":177.33,"h":179.86,"l":174.19,"c":177.21,"v":92700},{"d":"2023-03-24","o":176.27,"h":178.64,"l":174.96,"c":176.66,"v":56400},{"d":"2023-03-27","o":178.76,"h":178.76,"l":176.34,"c":177.46,"v":47200},{"d":"2023-03-28","o":177.34,"h":180.18,"l":177.34,"c":179.74,"v":47400},{"d":"2023-03-29","o":180.98,"h":183.52,"l":180.35,"c":182.43,"v":55800},{"d":"2023-03-30","o":183.22,"h":183.9,"l":180.59,"c":180.8,"v":71300},{"d":"2023-03-31","o":182.15,"h":185.25,"l":181.12,"c":184.16,"v":94100},{"d":"2023-04-03","o":184.17,"h":184.79,"l":181.19,"c":184.06,"v":34000},{"d":"2023-04-04","o":184.52,"h":184.52,"l":175.11,"c":176.58,"v":75800},{"d":"2023-04-05","o":175.54,"h":175.89,"l":165.47,"c":167.31,"v":168400},{"d":"2023-04-06","o":168.32,"h":168.5,"l":165.34,"c":167.55,"v":111000},{"d":"2023-04-10","o":167.54,"h":173.04,"l":165.02,"c":171.3,"v":69000},{"d":"2023-04-11","o":172.73,"h":176.79,"l":172.73,"c":173.54,"v":40700},{"d":"2023-04-12","o":174.51,"h":176.97,"l":174.51,"c":176.08,"v":36800},{"d":"2023-04-13","o":177.36,"h":177.36,"l":174.65,"c":176.63,"v":27800},{"d":"2023-04-14","o":176.22,"h":178.64,"l":176.17,"c":176.57,"v":41700},{"d":"2023-04-17","o":176.69,"h":177.97,"l":176.17,"c":177.15,"v":42600},{"d":"2023-04-18","o":177.27,"h":179.3,"l":176.28,"c":179.29,"v":39100},{"d":"2023-04-19","o":179.73,"h":179.73,"l":175.69,"c":177.34,"v":63100},{"d":"2023-04-20","o":176.8,"h":180.9,"l":176.03,"c":180.86,"v":67600},{"d":"2023-04-21","o":180.78,"h":180.8,"l":178.4,"c":180.28,"v":57900},{"d":"2023-04-24","o":179.97,"h":182.32,"l":179.97,"c":182.09,"v":48300},{"d":"2023-04-25","o":180.64,"h":181.5,"l":177.5,"c":177.61,"v":61400},{"d":"2023-04-26","o":175.74,"h":176.71,"l":174.02,"c":175.62,"v":45400},{"d":"2023-04-27","o":175.74,"h":178.97,"l":175.3,"c":178.8,"v":63900},{"d":"2023-04-28","o":177.42,"h":180.43,"l":176.37,"c":176.73,"v":66500},{"d":"2023-05-01","o":176.8,"h":181.85,"l":176.8,"c":179.02,"v":31500},{"d":"2023-05-02","o":177.1,"h":180,"l":176.12,"c":178.57,"v":56700},{"d":"2023-05-03","o":178.4,"h":181.36,"l":177.29,"c":177.37,"v":52200},{"d":"2023-05-04","o":175.65,"h":176.15,"l":172.73,"c":174.15,"v":49200},{"d":"2023-05-05","o":177.96,"h":180.95,"l":175,"c":179.29,"v":64800},{"d":"2023-05-08","o":182.38,"h":182.71,"l":179.34,"c":181.94,"v":38400},{"d":"2023-05-09","o":181.78,"h":182.06,"l":179.92,"c":180.39,"v":36300},{"d":"2023-05-10","o":182.8,"h":182.8,"l":178.79,"c":181.45,"v":33500},{"d":"2023-05-11","o":179.53,"h":179.97,"l":177.07,"c":177.95,"v":28400},{"d":"2023-05-12","o":179.23,"h":179.79,"l":176.69,"c":178.07,"v":32300},{"d":"2023-05-15","o":178.07,"h":178.84,"l":176.4,"c":176.92,"v":38200},{"d":"2023-05-16","o":176.32,"h":177.38,"l":175.04,"c":175.9,"v":34600},{"d":"2023-05-17","o":176.91,"h":180.34,"l":175.72,"c":179.3,"v":50200},{"d":"2023-05-18","o":178.69,"h":180.56,"l":178.12,"c":180.16,"v":39000},{"d":"2023-05-19","o":182.51,"h":183.4,"l":176.77,"c":177.94,"v":49100},{"d":"2023-05-22","o":178.88,"h":182.21,"l":178.1,"c":180.5,"v":39700},{"d":"2023-05-23","o":179.19,"h":180.36,"l":178.25,"c":178.91,"v":45000},{"d":"2023-05-24","o":177.99,"h":178.62,"l":175.14,"c":175.17,"v":28400},{"d":"2023-05-25","o":174.33,"h":175.47,"l":171.82,"c":173.71,"v":35000},{"d":"2023-05-26","o":173.41,"h":173.84,"l":171.43,"c":172.86,"v":60000},{"d":"2023-05-30","o":174.01,"h":174.01,"l":168.27,"c":169.08,"v":51000},{"d":"2023-05-31","o":168.86,"h":169.66,"l":166.18,"c":166.46,"v":63000},{"d":"2023-06-01","o":166.89,"h":169.62,"l":166.42,"c":167.37,"v":84800},{"d":"2023-06-02","o":170.27,"h":179.27,"l":170.27,"c":178.57,"v":56200},{"d":"2023-06-05","o":176.48,"h":176.48,"l":169.26,"c":171.04,"v":105900},{"d":"2023-06-06","o":171.38,"h":181.78,"l":171.38,"c":179.58,"v":57800},{"d":"2023-06-07","o":181.74,"h":184.57,"l":179.59,"c":183.54,"v":75800},{"d":"2023-06-08","o":184.18,"h":184.86,"l":182.19,"c":183.55,"v":43100},{"d":"2023-06-09","o":183.17,"h":183.17,"l":179.77,"c":181.3,"v":43000},{"d":"2023-06-12","o":181.99,"h":183.02,"l":180.71,"c":181.37,"v":37500},{"d":"2023-06-13","o":182.54,"h":186.11,"l":182.38,"c":185.61,"v":72700},{"d":"2023-06-14","o":186.76,"h":186.76,"l":182.51,"c":183.65,"v":50400},{"d":"2023-06-15","o":184,"h":184.16,"l":180.22,"c":183.69,"v":37300},{"d":"2023-06-16","o":184.97,"h":185.23,"l":181.45,"c":184.53,"v":170700},{"d":"2023-06-20","o":184.77,"h":186.31,"l":182.38,"c":182.5,"v":46500},{"d":"2023-06-21","o":182.69,"h":186.47,"l":181.52,"c":184,"v":43600},{"d":"2023-06-22","o":183.84,"h":183.84,"l":181.86,"c":183,"v":37900},{"d":"2023-06-23","o":181.49,"h":183.46,"l":180.42,"c":181.43,"v":125500},{"d":"2023-06-26","o":181.47,"h":184.58,"l":181.01,"c":181.01,"v":27500},{"d":"2023-06-27","o":181.88,"h":183.62,"l":181.88,"c":182.79,"v":24800},{"d":"2023-06-28","o":183.47,"h":183.47,"l":181.38,"c":181.78,"v":30600},{"d":"2023-06-29","o":182.28,"h":186.4,"l":182.28,"c":182.51,"v":29100},{"d":"2023-06-30","o":183.76,"h":185.91,"l":182.65,"c":183.91,"v":61100},{"d":"2023-07-03","o":183,"h":184.9,"l":183,"c":184.83,"v":22500},{"d":"2023-07-05","o":183,"h":184.82,"l":180.09,"c":183.09,"v":65000},{"d":"2023-07-06","o":181.78,"h":181.78,"l":176.5,"c":178.75,"v":46100},{"d":"2023-07-07","o":179.61,"h":182.35,"l":179.61,"c":180.13,"v":49000},{"d":"2023-07-10","o":179.62,"h":184.27,"l":179.62,"c":184.18,"v":40200},{"d":"2023-07-11","o":184.2,"h":187.71,"l":184.08,"c":186.95,"v":41900},{"d":"2023-07-12","o":189.46,"h":192.85,"l":187.33,"c":190.55,"v":41300},{"d":"2023-07-13","o":189.85,"h":191.67,"l":188.9,"c":191.56,"v":41300},{"d":"2023-07-14","o":191.74,"h":192.44,"l":189.08,"c":191.2,"v":46000},{"d":"2023-07-17","o":190,"h":198.58,"l":189.26,"c":197.34,"v":59200},{"d":"2023-07-18","o":196.57,"h":198.73,"l":196.51,"c":198,"v":39000},{"d":"2023-07-19","o":197.02,"h":198.58,"l":195.21,"c":197.82,"v":71300},{"d":"2023-07-20","o":198.89,"h":198.89,"l":196.17,"c":197.86,"v":38200},{"d":"2023-07-21","o":198.56,"h":198.56,"l":193.62,"c":193.68,"v":45800},{"d":"2023-07-24","o":193.93,"h":198.27,"l":192.73,"c":198.01,"v":46400},{"d":"2023-07-25","o":197.5,"h":200.81,"l":195.56,"c":197.4,"v":78800},{"d":"2023-07-26","o":197.92,"h":198.33,"l":191.35,"c":191.58,"v":49300},{"d":"2023-07-27","o":191.65,"h":191.65,"l":190.33,"c":191.36,"v":56100},{"d":"2023-07-28","o":193.41,"h":193.41,"l":190.99,"c":191.16,"v":34000},{"d":"2023-07-31","o":191.62,"h":193.76,"l":190.3,"c":193.76,"v":35900},{"d":"2023-08-01","o":192.52,"h":195.75,"l":192.52,"c":195.74,"v":26100},{"d":"2023-08-02","o":193.5,"h":196.1,"l":192.67,"c":194.7,"v":35900},{"d":"2023-08-03","o":191.95,"h":191.95,"l":172.27,"c":181.34,"v":115500},{"d":"2023-08-04","o":184.18,"h":186.16,"l":180.6,"c":180.91,"v":49900},{"d":"2023-08-07","o":182.07,"h":183.95,"l":180.73,"c":181.19,"v":33400},{"d":"2023-08-08","o":180.34,"h":180.34,"l":175.93,"c":178.19,"v":37100},{"d":"2023-08-09","o":178.97,"h":180.03,"l":176.85,"c":178.93,"v":26300},{"d":"2023-08-10","o":178.85,"h":179.69,"l":175.5,"c":176.81,"v":26700},{"d":"2023-08-11","o":176.87,"h":177.03,"l":174.48,"c":174.86,"v":21600},{"d":"2023-08-14","o":173.22,"h":173.85,"l":171.2,"c":173.01,"v":49600},{"d":"2023-08-15","o":172.21,"h":172.9,"l":170.7,"c":171.44,"v":38900},{"d":"2023-08-16","o":170.13,"h":172.5,"l":169.61,"c":170.62,"v":21400},{"d":"2023-08-17","o":170.25,"h":170.78,"l":169.78,"c":170.23,"v":33400},{"d":"2023-08-18","o":169.37,"h":171.51,"l":168.41,"c":170.43,"v":35400},{"d":"2023-08-21","o":170.25,"h":170.87,"l":169.01,"c":169.94,"v":32100},{"d":"2023-08-22","o":170.56,"h":170.56,"l":168.81,"c":169.54,"v":21900},{"d":"2023-08-23","o":170.4,"h":171.22,"l":169.36,"c":170.59,"v":27400},{"d":"2023-08-24","o":169.52,"h":171.12,"l":168.39,"c":169.1,"v":43900},{"d":"2023-08-25","o":169.77,"h":170.39,"l":168.67,"c":170.24,"v":27600},{"d":"2023-08-28","o":171.5,"h":172.77,"l":169.7,"c":170.85,"v":21500},{"d":"2023-08-29","o":170.64,"h":171.99,"l":168.6,"c":171.66,"v":21000},{"d":"2023-08-30","o":171.56,"h":174.05,"l":171.56,"c":172.87,"v":19800},{"d":"2023-08-31","o":172.89,"h":174.55,"l":171.31,"c":171.65,"v":29400},{"d":"2023-09-01","o":173.96,"h":178.08,"l":173.78,"c":177.51,"v":37100},{"d":"2023-09-05","o":175.61,"h":175.61,"l":167.44,"c":169.8,"v":45000},{"d":"2023-09-06","o":171.11,"h":171.39,"l":169.29,"c":171.34,"v":31000},{"d":"2023-09-07","o":171.65,"h":171.65,"l":168.49,"c":169.36,"v":41000},{"d":"2023-09-08","o":170.93,"h":170.93,"l":167.39,"c":167.77,"v":33600},{"d":"2023-09-11","o":168.98,"h":170.16,"l":168.5,"c":169.36,"v":34200},{"d":"2023-09-12","o":169.91,"h":171.69,"l":168.84,"c":169.94,"v":25800},{"d":"2023-09-13","o":170.71,"h":170.71,"l":166.9,"c":167.67,"v":29200},{"d":"2023-09-14","o":169.69,"h":171.75,"l":169.69,"c":171.12,"v":27100},{"d":"2023-09-15","o":170.77,"h":171.42,"l":167.89,"c":171.18,"v":144200},{"d":"2023-09-18","o":171.74,"h":171.99,"l":170.47,"c":170.76,"v":19700},{"d":"2023-09-19","o":170.62,"h":170.62,"l":167.53,"c":168.73,"v":27500},{"d":"2023-09-20","o":169.66,"h":171.3,"l":168.32,"c":168.82,"v":21800},{"d":"2023-09-21","o":168.68,"h":171.38,"l":168.04,"c":170.7,"v":44700},{"d":"2023-09-22","o":170.61,"h":172.31,"l":170.15,"c":171.03,"v":45000},{"d":"2023-09-25","o":170.81,"h":174.57,"l":170.78,"c":173.65,"v":28900},{"d":"2023-09-26","o":172.8,"h":174.97,"l":172.8,"c":173.76,"v":42500},{"d":"2023-09-27","o":175.4,"h":176.96,"l":171.53,"c":176.52,"v":51900},{"d":"2023-09-28","o":175.68,"h":180.5,"l":175.68,"c":180.02,"v":81900},{"d":"2023-09-29","o":181.07,"h":181.07,"l":172.66,"c":172.86,"v":54300},{"d":"2023-10-02","o":172.93,"h":175.48,"l":171.55,"c":174.93,"v":63900},{"d":"2023-10-03","o":174.55,"h":174.78,"l":171.74,"c":174.21,"v":46200},{"d":"2023-10-04","o":175.21,"h":177.38,"l":173.01,"c":173.54,"v":42800},{"d":"2023-10-05","o":172.57,"h":174.48,"l":171.47,"c":173.46,"v":90700},{"d":"2023-10-06","o":173.54,"h":175.07,"l":172.83,"c":173.77,"v":40400},{"d":"2023-10-09","o":172.2,"h":177.38,"l":171.8,"c":175.92,"v":22500},{"d":"2023-10-10","o":177.19,"h":178.38,"l":175.51,"c":175.51,"v":35900},{"d":"2023-10-11","o":176.62,"h":178.89,"l":176.37,"c":177.46,"v":33800},{"d":"2023-10-12","o":177.45,"h":177.45,"l":171.71,"c":174.42,"v":43700},{"d":"2023-10-13","o":175.48,"h":175.48,"l":170.22,"c":170.44,"v":37700},{"d":"2023-10-16","o":171.85,"h":173.41,"l":171.85,"c":173.09,"v":36800},{"d":"2023-10-17","o":172.95,"h":176.61,"l":172.95,"c":173.55,"v":87600},{"d":"2023-10-18","o":171.89,"h":171.89,"l":166.72,"c":167.03,"v":76400},{"d":"2023-10-19","o":167.77,"h":169.25,"l":165.15,"c":165.35,"v":34300},{"d":"2023-10-20","o":166.04,"h":166.04,"l":163.81,"c":164.02,"v":52700},{"d":"2023-10-23","o":164.01,"h":165.08,"l":161.96,"c":162.97,"v":22900},{"d":"2023-10-24","o":164.59,"h":165.27,"l":163.03,"c":163.42,"v":27500},{"d":"2023-10-25","o":162.36,"h":162.41,"l":160.78,"c":161.67,"v":43100},{"d":"2023-10-26","o":162.9,"h":163.34,"l":161.47,"c":161.99,"v":30300},{"d":"2023-10-27","o":161.89,"h":161.89,"l":157.74,"c":158.93,"v":49800},{"d":"2023-10-30","o":161.52,"h":162.09,"l":159.24,"c":159.94,"v":63200},{"d":"2023-10-31","o":159.9,"h":161.49,"l":158.4,"c":160.3,"v":50100},{"d":"2023-11-01","o":160.15,"h":160.75,"l":158.41,"c":158.6,"v":54100},{"d":"2023-11-02","o":160.35,"h":162.59,"l":158.16,"c":162.12,"v":63000},{"d":"2023-11-03","o":175,"h":181.8,"l":168.22,"c":180.87,"v":222500},{"d":"2023-11-06","o":182.64,"h":184.45,"l":179.34,"c":183.19,"v":54500},{"d":"2023-11-07","o":183,"h":183,"l":180,"c":181.54,"v":42000},{"d":"2023-11-08","o":180.77,"h":182.51,"l":180.77,"c":181.52,"v":112500},{"d":"2023-11-09","o":183.73,"h":183.73,"l":176.02,"c":177.02,"v":48600},{"d":"2023-11-10","o":176.85,"h":180.36,"l":176.85,"c":180.15,"v":52700},{"d":"2023-11-13","o":179.32,"h":180.8,"l":178.47,"c":180.14,"v":35400},{"d":"2023-11-14","o":185.41,"h":189.27,"l":185.07,"c":189.11,"v":71700},{"d":"2023-11-15","o":188.58,"h":191.91,"l":187.74,"c":189.06,"v":55200},{"d":"2023-11-16","o":188.92,"h":189.18,"l":185.11,"c":185.63,"v":34200},{"d":"2023-11-17","o":187.07,"h":188.2,"l":185.92,"c":186.03,"v":39300},{"d":"2023-11-20","o":186.38,"h":187.34,"l":185.89,"c":186.4,"v":28900},{"d":"2023-11-21","o":184.7,"h":185.6,"l":183.26,"c":183.34,"v":20000},{"d":"2023-11-22","o":185.14,"h":185.6,"l":182.82,"c":185.55,"v":57200},{"d":"2023-11-24","o":184.69,"h":186.98,"l":184.61,"c":186.88,"v":12900},{"d":"2023-11-27","o":185.95,"h":187.07,"l":185.33,"c":186.81,"v":52700},{"d":"2023-11-28","o":187.04,"h":187.04,"l":182.13,"c":182.13,"v":33300},{"d":"2023-11-29","o":184,"h":185.57,"l":182.19,"c":182.21,"v":49800},{"d":"2023-11-30","o":183.74,"h":185,"l":181.81,"c":183.7,"v":44600},{"d":"2023-12-01","o":183.49,"h":187.85,"l":183.04,"c":187.44,"v":62400},{"d":"2023-12-04","o":187.44,"h":189.96,"l":186.5,"c":188.64,"v":42600},{"d":"2023-12-05","o":187.3,"h":187.92,"l":184.81,"c":185.23,"v":37400},{"d":"2023-12-06","o":186.94,"h":188.92,"l":184.59,"c":184.6,"v":48200},{"d":"2023-12-07","o":185.79,"h":188.1,"l":182.3,"c":188,"v":60800},{"d":"2023-12-08","o":188.91,"h":192.86,"l":187.1,"c":192.12,"v":55800},{"d":"2023-12-11","o":192.12,"h":193.04,"l":190.04,"c":192.09,"v":47100},{"d":"2023-12-12","o":192.24,"h":194.53,"l":189.4,"c":192.19,"v":42500},{"d":"2023-12-13","o":191.81,"h":198.77,"l":190.18,"c":197.31,"v":67500},{"d":"2023-12-14","o":201.21,"h":205.63,"l":201.21,"c":203.95,"v":65100},{"d":"2023-12-15","o":204.21,"h":204.21,"l":200.48,"c":202.31,"v":154400},{"d":"2023-12-18","o":203.54,"h":203.89,"l":200.73,"c":202.26,"v":43600},{"d":"2023-12-19","o":204.38,"h":207.26,"l":204.38,"c":206.71,"v":41900},{"d":"2023-12-20","o":207.33,"h":212.9,"l":205.7,"c":206.08,"v":56000},{"d":"2023-12-21","o":208.48,"h":209.74,"l":206.95,"c":207.86,"v":41600},{"d":"2023-12-22","o":209.4,"h":212.8,"l":209.37,"c":211.8,"v":45400},{"d":"2023-12-26","o":213.14,"h":214.44,"l":211.8,"c":213.02,"v":35600},{"d":"2023-12-27","o":214,"h":216.34,"l":211.41,"c":213.25,"v":46400},{"d":"2023-12-28","o":211.61,"h":213.56,"l":210.22,"c":211.47,"v":41300},{"d":"2023-12-29","o":211,"h":211.88,"l":208.7,"c":210.19,"v":35900},{"d":"2024-01-02","o":208,"h":209.53,"l":205.6,"c":205.96,"v":57800},{"d":"2024-01-03","o":205.05,"h":205.05,"l":201.05,"c":201.63,"v":72800},{"d":"2024-01-04","o":202.64,"h":202.87,"l":200.42,"c":201.29,"v":103500},{"d":"2024-01-05","o":199.66,"h":201.42,"l":198.9,"c":200.38,"v":109500},{"d":"2024-01-08","o":201.38,"h":201.81,"l":199.26,"c":201.29,"v":50400},{"d":"2024-01-09","o":198.17,"h":199.21,"l":196.38,"c":198.47,"v":45800},{"d":"2024-01-10","o":199.1,"h":200.26,"l":197.57,"c":199.82,"v":52800},{"d":"2024-01-11","o":199.88,"h":200.55,"l":196.78,"c":200.47,"v":100700},{"d":"2024-01-12","o":202.28,"h":203.37,"l":201.74,"c":203.07,"v":85900},{"d":"2024-01-16","o":202.57,"h":203.64,"l":201.04,"c":203.64,"v":137300},{"d":"2024-01-17","o":200.9,"h":201.98,"l":198.21,"c":199.44,"v":63900},{"d":"2024-01-18","o":201.04,"h":202.69,"l":200.15,"c":202.55,"v":75400},{"d":"2024-01-19","o":203.45,"h":205.14,"l":200.36,"c":205.14,"v":75800},{"d":"2024-01-22","o":207,"h":209.92,"l":207,"c":209.11,"v":63500},{"d":"2024-01-23","o":211.44,"h":213.8,"l":208.65,"c":209.61,"v":46100},{"d":"2024-01-24","o":212.41,"h":212.41,"l":208.23,"c":209.26,"v":54300},{"d":"2024-01-25","o":212.39,"h":215.6,"l":209.59,"c":212.34,"v":46500},{"d":"2024-01-26","o":213.76,"h":214.23,"l":211.41,"c":213,"v":39600},{"d":"2024-01-29","o":213.42,"h":217.68,"l":212.01,"c":216.97,"v":53900},{"d":"2024-01-30","o":215.41,"h":217.48,"l":214.91,"c":216,"v":53600},{"d":"2024-01-31","o":216.4,"h":216.65,"l":210.97,"c":212.28,"v":63600},{"d":"2024-02-01","o":213.83,"h":215.71,"l":209.14,"c":215.62,"v":62100},{"d":"2024-02-02","o":213.17,"h":218.36,"l":212.2,"c":217.75,"v":42600},{"d":"2024-02-05","o":215.05,"h":215.85,"l":212.3,"c":214.07,"v":38500},{"d":"2024-02-06","o":214.99,"h":216.36,"l":213.56,"c":214,"v":42700},{"d":"2024-02-07","o":213.88,"h":215.83,"l":212.3,"c":215.83,"v":62500},{"d":"2024-02-08","o":216.41,"h":217.69,"l":214.3,"c":216.01,"v":67500},{"d":"2024-02-09","o":215.8,"h":219.03,"l":214.63,"c":218.35,"v":60600},{"d":"2024-02-12","o":218.4,"h":231.4,"l":218.4,"c":225.21,"v":155400},{"d":"2024-02-13","o":218.72,"h":218.72,"l":210.29,"c":212.25,"v":114400},{"d":"2024-02-14","o":215.99,"h":218.74,"l":210.01,"c":217.74,"v":64400},{"d":"2024-02-15","o":218.52,"h":222,"l":217.62,"c":221.2,"v":60100},{"d":"2024-02-16","o":219.67,"h":222,"l":217.3,"c":217.33,"v":91600},{"d":"2024-02-20","o":214.45,"h":217.16,"l":213.56,"c":215.92,"v":64700},{"d":"2024-02-21","o":215.84,"h":215.84,"l":213.13,"c":214.55,"v":47600},{"d":"2024-02-22","o":213.09,"h":215.2,"l":212.77,"c":214.32,"v":64400},{"d":"2024-02-23","o":207.4,"h":210,"l":188.36,"c":203.55,"v":166500},{"d":"2024-02-26","o":202.49,"h":204.31,"l":198.33,"c":199.35,"v":117900},{"d":"2024-02-27","o":201.93,"h":203.13,"l":200.26,"c":202.08,"v":88400},{"d":"2024-02-28","o":199.97,"h":203.47,"l":199.97,"c":202.72,"v":80200},{"d":"2024-02-29","o":205.52,"h":205.95,"l":201.84,"c":202.29,"v":84700},{"d":"2024-03-01","o":203.58,"h":203.58,"l":201.51,"c":202.68,"v":68000},{"d":"2024-03-04","o":204.44,"h":205.84,"l":202.29,"c":204.99,"v":47200},{"d":"2024-03-05","o":204.09,"h":205.72,"l":200.12,"c":201.9,"v":52500},{"d":"2024-03-06","o":203,"h":203.63,"l":200.37,"c":202.98,"v":62300},{"d":"2024-03-07","o":203.64,"h":207.57,"l":203.64,"c":206.26,"v":64100},{"d":"2024-03-08","o":208.09,"h":209.72,"l":202.93,"c":203.27,"v":100800},{"d":"2024-03-11","o":203.79,"h":203.79,"l":201.01,"c":202.41,"v":61600},{"d":"2024-03-12","o":202.9,"h":202.9,"l":200.66,"c":201.84,"v":42300},{"d":"2024-03-13","o":201.43,"h":207.48,"l":201.43,"c":206.15,"v":58600},{"d":"2024-03-14","o":205.32,"h":205.32,"l":201.85,"c":204.17,"v":79000},{"d":"2024-03-15","o":203.38,"h":206.79,"l":203.38,"c":205.02,"v":118000},{"d":"2024-03-18","o":205.1,"h":207.25,"l":201.82,"c":202.12,"v":59400},{"d":"2024-03-19","o":202.12,"h":205.05,"l":202.12,"c":203.9,"v":29900},{"d":"2024-03-20","o":204.54,"h":209.69,"l":204.14,"c":207.98,"v":44400},{"d":"2024-03-21","o":209.46,"h":213.92,"l":209.34,"c":213.51,"v":69300},{"d":"2024-03-22","o":213.85,"h":215.73,"l":213.21,"c":214.35,"v":76600},{"d":"2024-03-25","o":215.53,"h":217.07,"l":215.53,"c":216.51,"v":60400},{"d":"2024-03-26","o":218.95,"h":221.62,"l":216.3,"c":220.91,"v":105600},{"d":"2024-03-27","o":222,"h":226.54,"l":222,"c":225.89,"v":76000},{"d":"2024-03-28","o":225.74,"h":228.88,"l":225.08,"c":228.33,"v":100300},{"d":"2024-04-01","o":227.22,"h":227.22,"l":213.82,"c":213.89,"v":78900},{"d":"2024-04-02","o":212.46,"h":215.78,"l":211.51,"c":215.21,"v":83700},{"d":"2024-04-03","o":213.53,"h":220.97,"l":213.53,"c":219.89,"v":89600},{"d":"2024-04-04","o":222.74,"h":224.02,"l":215.61,"c":216.39,"v":84800},{"d":"2024-04-05","o":215.94,"h":219.12,"l":215.94,"c":218.6,"v":33100},{"d":"2024-04-08","o":219.98,"h":220.66,"l":218.59,"c":220.34,"v":49500},{"d":"2024-04-09","o":220.45,"h":222.88,"l":219.09,"c":222.78,"v":42900},{"d":"2024-04-10","o":217.38,"h":218.44,"l":213.73,"c":215.09,"v":55800},{"d":"2024-04-11","o":216.85,"h":219.89,"l":214.69,"c":219.89,"v":51200},{"d":"2024-04-12","o":217.48,"h":217.48,"l":211.62,"c":213.89,"v":48700},{"d":"2024-04-15","o":215.51,"h":220.61,"l":212.51,"c":215.15,"v":69600},{"d":"2024-04-16","o":213.75,"h":215.66,"l":212.15,"c":212.74,"v":46000},{"d":"2024-04-17","o":213.47,"h":213.49,"l":206.28,"c":206.61,"v":86800},{"d":"2024-04-18","o":207.67,"h":208.61,"l":204.22,"c":204.85,"v":58400},{"d":"2024-04-19","o":203.84,"h":207.4,"l":202.12,"c":202.34,"v":69500},{"d":"2024-04-22","o":204.47,"h":206.46,"l":202.18,"c":204.61,"v":67200},{"d":"2024-04-23","o":204.98,"h":208.66,"l":203.84,"c":204.99,"v":63900},{"d":"2024-04-24","o":204.12,"h":205.92,"l":200.95,"c":204.2,"v":58000},{"d":"2024-04-25","o":202.06,"h":202.06,"l":196.83,"c":199.63,"v":117000},{"d":"2024-04-26","o":199.64,"h":201.2,"l":197.9,"c":198.52,"v":51100},{"d":"2024-04-29","o":199.52,"h":202.51,"l":198.57,"c":199.5,"v":77500},{"d":"2024-04-30","o":199.28,"h":201.15,"l":193.89,"c":194.38,"v":148800},{"d":"2024-05-01","o":195.93,"h":197.59,"l":193.53,"c":193.93,"v":88300},{"d":"2024-05-02","o":195.69,"h":196.07,"l":192.69,"c":195.24,"v":121800},{"d":"2024-05-03","o":190,"h":195.5,"l":177.22,"c":193.97,"v":114400},{"d":"2024-05-06","o":194.88,"h":195.51,"l":193.12,"c":193.25,"v":94400},{"d":"2024-05-07","o":193.28,"h":195.41,"l":193.22,"c":194.07,"v":58100},{"d":"2024-05-08","o":193.34,"h":195.42,"l":193.34,"c":193.99,"v":35400},{"d":"2024-05-09","o":194.57,"h":198.45,"l":194.24,"c":198.3,"v":33800},{"d":"2024-05-10","o":199.49,"h":199.49,"l":196.28,"c":198.43,"v":32200},{"d":"2024-05-13","o":199.48,"h":199.48,"l":196.56,"c":196.57,"v":56400},{"d":"2024-05-14","o":199.23,"h":199.5,"l":197.32,"c":198.7,"v":47400},{"d":"2024-05-15","o":200.05,"h":201.54,"l":198.87,"c":200.72,"v":49800},{"d":"2024-05-16","o":199.22,"h":199.82,"l":195.59,"c":196.02,"v":52200},{"d":"2024-05-17","o":196.84,"h":196.84,"l":193.76,"c":194.24,"v":48000},{"d":"2024-05-20","o":193.93,"h":196.3,"l":193.93,"c":195.18,"v":24600},{"d":"2024-05-21","o":193.66,"h":195.45,"l":193.66,"c":194.26,"v":59200},{"d":"2024-05-22","o":194.19,"h":196.21,"l":192.9,"c":193.78,"v":55500},{"d":"2024-05-23","o":194.17,"h":194.17,"l":189.75,"c":190.77,"v":94200},{"d":"2024-05-24","o":191.74,"h":192.41,"l":188.49,"c":192.13,"v":51900},{"d":"2024-05-28","o":192.99,"h":194.47,"l":190.53,"c":191.32,"v":62700},{"d":"2024-05-29","o":188.33,"h":188.8,"l":186.62,"c":187.56,"v":38000},{"d":"2024-05-30","o":189.37,"h":190.45,"l":188.91,"c":189.68,"v":39100},{"d":"2024-05-31","o":189.88,"h":191.31,"l":187.07,"c":189.99,"v":50800},{"d":"2024-06-03","o":192.34,"h":193.25,"l":185.82,"c":186.91,"v":42200},{"d":"2024-06-04","o":185,"h":187.91,"l":184.84,"c":185.43,"v":40200},{"d":"2024-06-05","o":186.81,"h":187.75,"l":184.65,"c":187.28,"v":53100},{"d":"2024-06-06","o":186.87,"h":189.47,"l":186.11,"c":187.92,"v":40500},{"d":"2024-06-07","o":187.26,"h":188,"l":184.72,"c":184.99,"v":47700},{"d":"2024-06-10","o":183.03,"h":183.41,"l":181.45,"c":182.88,"v":93200},{"d":"2024-06-11","o":181.83,"h":181.85,"l":177.18,"c":179.2,"v":140200},{"d":"2024-06-12","o":184.38,"h":187.62,"l":180.07,"c":181.72,"v":148200},{"d":"2024-06-13","o":180.85,"h":180.95,"l":176.91,"c":177.65,"v":95400},{"d":"2024-06-14","o":175.13,"h":175.13,"l":170.88,"c":175.05,"v":125300},{"d":"2024-06-17","o":174.58,"h":178.2,"l":174.58,"c":177.61,"v":76200},{"d":"2024-06-18","o":177.36,"h":179.59,"l":175.18,"c":175.74,"v":56000},{"d":"2024-06-20","o":174.72,"h":178.3,"l":173.62,"c":175.39,"v":57500},{"d":"2024-06-21","o":174.49,"h":175.6,"l":173.19,"c":174.93,"v":194600},{"d":"2024-06-24","o":176.1,"h":177.9,"l":174.42,"c":175.71,"v":75500},{"d":"2024-06-25","o":174.77,"h":175,"l":171.22,"c":171.28,"v":44200},{"d":"2024-06-26","o":170.13,"h":171.88,"l":169.01,"c":170.6,"v":76600},{"d":"2024-06-27","o":171.28,"h":172.87,"l":170.45,"c":171.01,"v":73600},{"d":"2024-06-28","o":173,"h":173.84,"l":170.49,"c":173,"v":216300},{"d":"2024-07-01","o":173.13,"h":173.35,"l":166.94,"c":167.45,"v":119100},{"d":"2024-07-02","o":166.77,"h":168.37,"l":166.42,"c":168.05,"v":97000},{"d":"2024-07-03","o":167.98,"h":169.51,"l":167.74,"c":168.8,"v":43100},{"d":"2024-07-05","o":167.84,"h":169,"l":165.18,"c":165.72,"v":56000},{"d":"2024-07-08","o":167.37,"h":168.14,"l":166.46,"c":166.5,"v":47000},{"d":"2024-07-09","o":166.92,"h":166.92,"l":163.74,"c":164.5,"v":120600},{"d":"2024-07-10","o":166.2,"h":166.2,"l":164.1,"c":164.89,"v":64500},{"d":"2024-07-11","o":168.86,"h":174.21,"l":167.09,"c":172.69,"v":100700},{"d":"2024-07-12","o":174.96,"h":175.85,"l":172.85,"c":172.92,"v":51300},{"d":"2024-07-15","o":174.47,"h":177.6,"l":173.87,"c":175.45,"v":63700},{"d":"2024-07-16","o":175.82,"h":185.16,"l":175.82,"c":184.68,"v":77800},{"d":"2024-07-17","o":182.25,"h":186.96,"l":182.25,"c":185.47,"v":114200},{"d":"2024-07-18","o":183.75,"h":188.12,"l":182.85,"c":184.75,"v":119500},{"d":"2024-07-19","o":184.81,"h":184.99,"l":182.1,"c":183.54,"v":52400},{"d":"2024-07-22","o":184.2,"h":187.26,"l":182.15,"c":185.9,"v":217000},{"d":"2024-07-23","o":184.36,"h":189.27,"l":184.36,"c":187.13,"v":67200},{"d":"2024-07-24","o":185.47,"h":187.77,"l":183.05,"c":183.27,"v":68100},{"d":"2024-07-25","o":184.79,"h":194.5,"l":184.76,"c":192.03,"v":77700},{"d":"2024-07-26","o":194.8,"h":198.53,"l":194,"c":194.96,"v":61700},{"d":"2024-07-29","o":194.41,"h":196,"l":190.96,"c":193.27,"v":53600},{"d":"2024-07-30","o":193.42,"h":194.11,"l":190.27,"c":191.01,"v":95400},{"d":"2024-07-31","o":190.69,"h":195.68,"l":187.62,"c":192.72,"v":107100},{"d":"2024-08-01","o":185,"h":188.75,"l":179.2,"c":184.78,"v":160400},{"d":"2024-08-02","o":176.49,"h":178.78,"l":173.81,"c":175.09,"v":167200},{"d":"2024-08-05","o":166.86,"h":173.21,"l":164.38,"c":172.99,"v":154400},{"d":"2024-08-06","o":172.37,"h":174.73,"l":170.26,"c":171.58,"v":94800},{"d":"2024-08-07","o":174.46,"h":174.46,"l":168.55,"c":169.28,"v":87800},{"d":"2024-08-08","o":172.09,"h":175.19,"l":170.71,"c":174.88,"v":74200},{"d":"2024-08-09","o":175.55,"h":175.55,"l":169.57,"c":172.32,"v":58400},{"d":"2024-08-12","o":171.99,"h":172.2,"l":169.48,"c":170.3,"v":46400},{"d":"2024-08-13","o":171.04,"h":172.35,"l":168.75,"c":171.57,"v":66100},{"d":"2024-08-14","o":172.69,"h":172.69,"l":169.74,"c":171.46,"v":46500},{"d":"2024-08-15","o":175.77,"h":177.46,"l":174.26,"c":174.55,"v":52400},{"d":"2024-08-16","o":174.55,"h":178,"l":174.53,"c":177.67,"v":85200},{"d":"2024-08-19","o":178.37,"h":179.5,"l":176.96,"c":179.29,"v":79100},{"d":"2024-08-20","o":178.38,"h":179.16,"l":176.91,"c":177.57,"v":96200},{"d":"2024-08-21","o":178.45,"h":180.88,"l":178.14,"c":179.83,"v":33000},{"d":"2024-08-22","o":178.92,"h":180.8,"l":178.05,"c":180.23,"v":40500},{"d":"2024-08-23","o":181.92,"h":186.25,"l":181.57,"c":184.32,"v":48400},{"d":"2024-08-26","o":185.45,"h":186.69,"l":183.58,"c":185.3,"v":68600},{"d":"2024-08-27","o":183.45,"h":184.53,"l":181.04,"c":181.86,"v":58100},{"d":"2024-08-28","o":181.28,"h":182.03,"l":179.74,"c":181.56,"v":54100},{"d":"2024-08-29","o":183.45,"h":185.99,"l":182.03,"c":184.3,"v":54000},{"d":"2024-08-30","o":183.94,"h":185.8,"l":181.76,"c":185.4,"v":69100},{"d":"2024-09-03","o":183.01,"h":183.58,"l":177.61,"c":178.9,"v":60200},{"d":"2024-09-04","o":177.8,"h":178.9,"l":175.95,"c":176.09,"v":64800},{"d":"2024-09-05","o":176.92,"h":176.92,"l":172.12,"c":173.37,"v":51600},{"d":"2024-09-06","o":172.6,"h":174.22,"l":170.43,"c":170.43,"v":45200},{"d":"2024-09-09","o":170.13,"h":172.04,"l":169.35,"c":171.09,"v":48500},{"d":"2024-09-10","o":170.24,"h":171.86,"l":169.44,"c":171.19,"v":59400},{"d":"2024-09-11","o":169.83,"h":174.53,"l":168.05,"c":174.11,"v":81100},{"d":"2024-09-12","o":175.13,"h":176.38,"l":172.7,"c":175.48,"v":49500},{"d":"2024-09-13","o":178.31,"h":179.21,"l":177.29,"c":178.84,"v":39300},{"d":"2024-09-16","o":179.85,"h":179.89,"l":177.02,"c":178.42,"v":44700},{"d":"2024-09-17","o":180.53,"h":180.93,"l":178.3,"c":178.9,"v":69600},{"d":"2024-09-18","o":178.29,"h":189.54,"l":178.29,"c":181.81,"v":70400},{"d":"2024-09-19","o":186.35,"h":186.74,"l":183.36,"c":184.93,"v":56900},{"d":"2024-09-20","o":184.17,"h":184.17,"l":180.61,"c":181.15,"v":230500},{"d":"2024-09-23","o":181.87,"h":183.03,"l":179.1,"c":180.37,"v":49800},{"d":"2024-09-24","o":181.67,"h":183.39,"l":180.38,"c":182.73,"v":63000},{"d":"2024-09-25","o":183.22,"h":183.22,"l":177.61,"c":178.16,"v":118300},{"d":"2024-09-26","o":180.72,"h":182.5,"l":179.23,"c":180.21,"v":111700},{"d":"2024-09-27","o":182.39,"h":184.8,"l":180.85,"c":181.09,"v":60200},{"d":"2024-09-30","o":179.17,"h":181.29,"l":178.57,"c":180.13,"v":69500},{"d":"2024-10-01","o":178.87,"h":178.88,"l":175.36,"c":176.44,"v":56800},{"d":"2024-10-02","o":175.16,"h":178.45,"l":174.63,"c":174.63,"v":40100},{"d":"2024-10-03","o":173.62,"h":173.67,"l":171.48,"c":172.4,"v":46100},{"d":"2024-10-04","o":175.86,"h":175.86,"l":173.62,"c":175.76,"v":93700},{"d":"2024-10-07","o":174.5,"h":176.47,"l":173.91,"c":175.51,"v":133600},{"d":"2024-10-08","o":175.11,"h":175.34,"l":171.03,"c":172.23,"v":60700},{"d":"2024-10-09","o":171.51,"h":174.73,"l":170.94,"c":173.3,"v":115800},{"d":"2024-10-10","o":171.37,"h":171.76,"l":169.87,"c":171.76,"v":61600},{"d":"2024-10-11","o":172.48,"h":177.42,"l":172.48,"c":177.01,"v":69000},{"d":"2024-10-14","o":176.24,"h":178.96,"l":175.35,"c":178.82,"v":63500},{"d":"2024-10-15","o":179.4,"h":182.06,"l":179.4,"c":181.5,"v":95800},{"d":"2024-10-16","o":181.92,"h":184.64,"l":181.53,"c":181.53,"v":124100},{"d":"2024-10-17","o":181.29,"h":181.29,"l":178.62,"c":179.83,"v":83700},{"d":"2024-10-18","o":180.05,"h":180.05,"l":177.45,"c":177.54,"v":47500},{"d":"2024-10-21","o":177.14,"h":177.14,"l":171.82,"c":171.88,"v":63300},{"d":"2024-10-22","o":170.63,"h":173.48,"l":168.79,"c":170.59,"v":81800},{"d":"2024-10-23","o":169.65,"h":171.58,"l":168.15,"c":168.8,"v":57700},{"d":"2024-10-24","o":169.31,"h":170.29,"l":167.5,"c":168.97,"v":104900},{"d":"2024-10-25","o":169.43,"h":172.34,"l":168.36,"c":171.78,"v":63800},{"d":"2024-10-28","o":172.5,"h":176.05,"l":172.5,"c":174.16,"v":42100},{"d":"2024-10-29","o":172.84,"h":173.48,"l":172.01,"c":173.46,"v":45400},{"d":"2024-10-30","o":171.74,"h":175.48,"l":171,"c":173.09,"v":110000},{"d":"2024-10-31","o":171.74,"h":172.33,"l":169.49,"c":169.54,"v":99900},{"d":"2024-11-01","o":175.22,"h":190.53,"l":174.13,"c":187.48,"v":264700},{"d":"2024-11-04","o":187.54,"h":188.34,"l":182.42,"c":183.27,"v":107500},{"d":"2024-11-05","o":182.53,"h":187.63,"l":182.47,"c":186.8,"v":122400},{"d":"2024-11-06","o":197.31,"h":200.09,"l":194.93,"c":196.89,"v":122200},{"d":"2024-11-07","o":197.17,"h":198.74,"l":193.8,"c":197.43,"v":98300},{"d":"2024-11-08","o":195.99,"h":198.28,"l":194.18,"c":195.58,"v":137800},{"d":"2024-11-11","o":196.67,"h":198.27,"l":194.83,"c":196.2,"v":61600},{"d":"2024-11-12","o":195.66,"h":195.92,"l":192.16,"c":192.28,"v":118500},{"d":"2024-11-13","o":194.5,"h":196.05,"l":192.6,"c":195.52,"v":103600},{"d":"2024-11-14","o":195.48,"h":197.29,"l":191.61,"c":193.01,"v":84900},{"d":"2024-11-15","o":194.44,"h":197.36,"l":193.67,"c":194.31,"v":98700},{"d":"2024-11-18","o":194.28,"h":197.58,"l":193.49,"c":193.49,"v":63300},{"d":"2024-11-19","o":191.07,"h":193.23,"l":190.6,"c":190.7,"v":64700},{"d":"2024-11-20","o":189.84,"h":191.98,"l":188,"c":191.74,"v":51400},{"d":"2024-11-21","o":193.09,"h":197.35,"l":193.09,"c":196.36,"v":76000},{"d":"2024-11-22","o":196.28,"h":199.36,"l":196.28,"c":198.1,"v":67100},{"d":"2024-11-25","o":199.9,"h":205.62,"l":198.27,"c":202.61,"v":93900},{"d":"2024-11-26","o":202.46,"h":203.61,"l":197.6,"c":197.75,"v":117900},{"d":"2024-11-27","o":200.21,"h":201.08,"l":197.47,"c":197.89,"v":46000},{"d":"2024-11-29","o":199.56,"h":200.47,"l":197.05,"c":199.95,"v":44100},{"d":"2024-12-02","o":201.2,"h":202.04,"l":198.53,"c":201.95,"v":65800},{"d":"2024-12-03","o":203.01,"h":203.14,"l":197.88,"c":199.74,"v":60200},{"d":"2024-12-04","o":201.18,"h":201.18,"l":198.14,"c":200.4,"v":50300},{"d":"2024-12-05","o":201.64,"h":201.64,"l":195.73,"c":195.73,"v":63100},{"d":"2024-12-06","o":197.63,"h":197.7,"l":194.57,"c":196.09,"v":41400},{"d":"2024-12-09","o":197.21,"h":198.83,"l":195.45,"c":195.55,"v":43800},{"d":"2024-12-10","o":196.6,"h":198.1,"l":192,"c":195.74,"v":100000},{"d":"2024-12-11","o":197.75,"h":198.97,"l":195.9,"c":195.95,"v":76800},{"d":"2024-12-12","o":196.49,"h":196.5,"l":192.84,"c":193.35,"v":58400},{"d":"2024-12-13","o":193.35,"h":194.39,"l":191.6,"c":193.1,"v":57900},{"d":"2024-12-16","o":192.02,"h":198.44,"l":192.02,"c":196.58,"v":90600},{"d":"2024-12-17","o":195.69,"h":196.56,"l":193.68,"c":196.51,"v":83900},{"d":"2024-12-18","o":197.6,"h":201.03,"l":193.99,"c":197.29,"v":263100},{"d":"2024-12-19","o":199.16,"h":200.69,"l":193.86,"c":194.51,"v":128300},{"d":"2024-12-20","o":192.5,"h":195.63,"l":188.34,"c":188.34,"v":387100},{"d":"2024-12-23","o":187.67,"h":189.18,"l":184.13,"c":186.54,"v":144300},{"d":"2024-12-24","o":185.92,"h":188.52,"l":185.81,"c":188.26,"v":124200},{"d":"2024-12-26","o":188,"h":188.45,"l":186.07,"c":188.29,"v":63400},{"d":"2024-12-27","o":186.43,"h":188.77,"l":182.94,"c":185.4,"v":50400},{"d":"2024-12-30","o":184.98,"h":186.33,"l":182.28,"c":185.4,"v":74200},{"d":"2024-12-31","o":187.16,"h":187.59,"l":184.89,"c":185.91,"v":114000},{"d":"2025-01-02","o":186.75,"h":187.51,"l":179.96,"c":180.17,"v":162000},{"d":"2025-01-03","o":182.25,"h":182.51,"l":180.42,"c":182.04,"v":87900},{"d":"2025-01-06","o":181.36,"h":184.05,"l":177.56,"c":177.68,"v":70000},{"d":"2025-01-07","o":176.89,"h":177.81,"l":174.56,"c":176.39,"v":101600},{"d":"2025-01-08","o":176.31,"h":176.63,"l":172.34,"c":176.15,"v":101900},{"d":"2025-01-10","o":173.27,"h":174.61,"l":171.36,"c":172.9,"v":114600},{"d":"2025-01-13","o":171.75,"h":176.43,"l":171.37,"c":176.4,"v":191000},{"d":"2025-01-14","o":176.57,"h":178.03,"l":175.01,"c":177.7,"v":124100},{"d":"2025-01-15","o":182.45,"h":182.45,"l":179.89,"c":181.05,"v":67600},{"d":"2025-01-16","o":181.06,"h":181.9,"l":179.86,"c":181.38,"v":183500},{"d":"2025-01-17","o":183.67,"h":183.67,"l":180.83,"c":182.35,"v":172300},{"d":"2025-01-21","o":184.18,"h":186.68,"l":184.18,"c":185.13,"v":65400},{"d":"2025-01-22","o":185.17,"h":185.93,"l":183.66,"c":183.74,"v":64000},{"d":"2025-01-23","o":183.6,"h":185.75,"l":183.08,"c":184.23,"v":85500},{"d":"2025-01-24","o":184.57,"h":185.58,"l":183.14,"c":185.53,"v":53700},{"d":"2025-01-27","o":185.8,"h":190.84,"l":184.16,"c":189.32,"v":116500},{"d":"2025-01-28","o":188.56,"h":192.17,"l":188.44,"c":190.49,"v":61500},{"d":"2025-01-29","o":190.27,"h":191.07,"l":187.76,"c":187.76,"v":72700},{"d":"2025-01-30","o":189.85,"h":191.92,"l":187.38,"c":188.57,"v":71200},{"d":"2025-01-31","o":189.12,"h":189.12,"l":184.83,"c":185.56,"v":62000},{"d":"2025-02-03","o":182.57,"h":184.02,"l":178.58,"c":180.54,"v":81700},{"d":"2025-02-04","o":179.78,"h":182.53,"l":179.78,"c":181.8,"v":63400},{"d":"2025-02-05","o":181.51,"h":182.64,"l":180.73,"c":182.13,"v":75400},{"d":"2025-02-06","o":183.62,"h":183.62,"l":180.76,"c":183.29,"v":136500},{"d":"2025-02-07","o":182.9,"h":185.4,"l":181.59,"c":185.01,"v":85300},{"d":"2025-02-10","o":185.77,"h":186.76,"l":182.13,"c":185.87,"v":96600},{"d":"2025-02-11","o":184.74,"h":187.6,"l":183.64,"c":187.6,"v":78000},{"d":"2025-02-12","o":185.23,"h":186.49,"l":184.07,"c":184.81,"v":73500},{"d":"2025-02-13","o":184.28,"h":187.83,"l":183.77,"c":185.21,"v":86000},{"d":"2025-02-14","o":186.8,"h":187.26,"l":184.22,"c":184.56,"v":52200},{"d":"2025-02-18","o":185.13,"h":188.24,"l":185.13,"c":187.04,"v":85500},{"d":"2025-02-19","o":185.27,"h":189.59,"l":185.27,"c":188.87,"v":84500},{"d":"2025-02-20","o":188.25,"h":189.24,"l":186.08,"c":188.3,"v":127100},{"d":"2025-02-21","o":190.7,"h":190.7,"l":185.75,"c":188.9,"v":151900},{"d":"2025-02-24","o":189.49,"h":189.49,"l":185.73,"c":185.73,"v":89800},{"d":"2025-02-25","o":186.86,"h":188.33,"l":186.02,"c":186.54,"v":82800},{"d":"2025-02-26","o":186.41,"h":188.09,"l":184.52,"c":184.94,"v":69000},{"d":"2025-02-27","o":183.64,"h":187.36,"l":183.63,"c":184.26,"v":87800},{"d":"2025-02-28","o":180.32,"h":180.81,"l":170.57,"c":174.98,"v":321600},{"d":"2025-03-03","o":175,"h":177.96,"l":173.71,"c":176.02,"v":172200},{"d":"2025-03-04","o":174.21,"h":176,"l":172.4,"c":174.81,"v":151900},{"d":"2025-03-05","o":175.9,"h":178.43,"l":174.91,"c":178.23,"v":119200},{"d":"2025-03-06","o":177.22,"h":183.35,"l":176.06,"c":183.03,"v":130700},{"d":"2025-03-07","o":181.66,"h":183.71,"l":181.5,"c":183.66,"v":117400},{"d":"2025-03-10","o":181.61,"h":188.68,"l":181.61,"c":186.54,"v":155100},{"d":"2025-03-11","o":187.04,"h":187.04,"l":183.2,"c":185.79,"v":114700},{"d":"2025-03-12","o":185.9,"h":186.76,"l":181.72,"c":182.79,"v":113600},{"d":"2025-03-13","o":182.92,"h":185.69,"l":182.08,"c":182.6,"v":79100},{"d":"2025-03-14","o":183.26,"h":187.49,"l":183.26,"c":185.91,"v":95000},{"d":"2025-03-17","o":185.75,"h":192.9,"l":185.75,"c":188.09,"v":151500},{"d":"2025-03-18","o":186.51,"h":191.25,"l":186.51,"c":189.03,"v":156100},{"d":"2025-03-19","o":188.4,"h":191.99,"l":186.35,"c":188.26,"v":117000},{"d":"2025-03-20","o":186.38,"h":191.58,"l":186.38,"c":188.38,"v":201100},{"d":"2025-03-21","o":186.17,"h":186.17,"l":180.39,"c":183.56,"v":813300},{"d":"2025-03-24","o":184.39,"h":188.77,"l":184.39,"c":188.05,"v":152600},{"d":"2025-03-25","o":187.43,"h":189.18,"l":185.93,"c":187.19,"v":116800},{"d":"2025-03-26","o":186.52,"h":189.59,"l":185.14,"c":187.27,"v":63900},{"d":"2025-03-27","o":186.97,"h":188.15,"l":185.12,"c":186.11,"v":75300},{"d":"2025-03-28","o":184.9,"h":186.13,"l":179.9,"c":180.84,"v":47700},{"d":"2025-03-31","o":178.59,"h":180.26,"l":177.43,"c":178.21,"v":65400},{"d":"2025-04-01","o":176.93,"h":180.79,"l":176.36,"c":179.73,"v":71900},{"d":"2025-04-02","o":178.09,"h":182.01,"l":178.09,"c":181.6,"v":48300},{"d":"2025-04-03","o":177.17,"h":177.77,"l":170.8,"c":171.06,"v":80900},{"d":"2025-04-04","o":166.96,"h":167.9,"l":163.26,"c":165.81,"v":138500},{"d":"2025-04-07","o":162.05,"h":167.58,"l":159.71,"c":161.51,"v":133600},{"d":"2025-04-08","o":165.73,"h":165.73,"l":157.07,"c":158.47,"v":124500},{"d":"2025-04-09","o":158.35,"h":173.81,"l":158.35,"c":172.6,"v":226800},{"d":"2025-04-10","o":169.74,"h":171.7,"l":165.91,"c":169.04,"v":103300},{"d":"2025-04-11","o":168.27,"h":171.86,"l":165.16,"c":171.13,"v":101500},{"d":"2025-04-14","o":171.81,"h":172.24,"l":168.47,"c":169.29,"v":120700},{"d":"2025-04-15","o":167.7,"h":170.53,"l":167.7,"c":169.8,"v":95000},{"d":"2025-04-16","o":168.93,"h":170.49,"l":165.93,"c":166.87,"v":79000},{"d":"2025-04-17","o":167.03,"h":169.31,"l":166.52,"c":167.46,"v":80700},{"d":"2025-04-21","o":166.18,"h":166.18,"l":159.93,"c":161.08,"v":96600},{"d":"2025-04-22","o":163.55,"h":166.26,"l":162.44,"c":165.76,"v":163800},{"d":"2025-04-23","o":169.82,"h":172.27,"l":167.91,"c":168.46,"v":104400},{"d":"2025-04-24","o":167.95,"h":170.58,"l":165.01,"c":170.56,"v":65300},{"d":"2025-04-25","o":169.9,"h":169.9,"l":167.44,"c":168.55,"v":51100},{"d":"2025-04-28","o":168.25,"h":169.92,"l":166.86,"c":168.67,"v":56800},{"d":"2025-04-29","o":167.36,"h":169.42,"l":165.49,"c":168.6,"v":141400},{"d":"2025-04-30","o":167.87,"h":167.87,"l":164.77,"c":166.98,"v":104800},{"d":"2025-05-01","o":165.87,"h":170.5,"l":165.87,"c":169.32,"v":73000},{"d":"2025-05-02","o":171.05,"h":175.4,"l":171.05,"c":173.96,"v":59400},{"d":"2025-05-05","o":172.44,"h":175.73,"l":171.89,"c":174.03,"v":55900},{"d":"2025-05-06","o":173.09,"h":174.3,"l":170.95,"c":172.54,"v":142700},{"d":"2025-05-07","o":173.77,"h":174.06,"l":170.96,"c":172.09,"v":53300},{"d":"2025-05-08","o":174.02,"h":180.72,"l":174,"c":178.53,"v":118700},{"d":"2025-05-09","o":184.38,"h":191.5,"l":179.82,"c":191.41,"v":166600},{"d":"2025-05-12","o":199.16,"h":202.88,"l":196.96,"c":199.76,"v":166300},{"d":"2025-05-13","o":201.81,"h":204.19,"l":201.5,"c":202.64,"v":127500},{"d":"2025-05-14","o":201.73,"h":203.84,"l":200.07,"c":200.5,"v":90500},{"d":"2025-05-15","o":200.25,"h":203.09,"l":200.25,"c":202.02,"v":63900},{"d":"2025-05-16","o":202.32,"h":204.67,"l":201.89,"c":203.19,"v":96100},{"d":"2025-05-19","o":201.16,"h":204.36,"l":200.89,"c":203.74,"v":90700},{"d":"2025-05-20","o":203.13,"h":204.03,"l":202.13,"c":203.46,"v":103100},{"d":"2025-05-21","o":201.37,"h":202.8,"l":198.64,"c":199.32,"v":68700},{"d":"2025-05-22","o":197.31,"h":199.39,"l":197.01,"c":198.72,"v":50000},{"d":"2025-05-23","o":195.38,"h":197.98,"l":195.38,"c":197.02,"v":60600},{"d":"2025-05-27","o":199.12,"h":201.99,"l":198.1,"c":201.74,"v":55500},{"d":"2025-05-28","o":201.88,"h":203.68,"l":199.2,"c":200.4,"v":85900},{"d":"2025-05-29","o":201.87,"h":202.03,"l":199.2,"c":201.8,"v":61200},{"d":"2025-05-30","o":201.07,"h":201.07,"l":198.01,"c":198.04,"v":61700},{"d":"2025-06-02","o":196.89,"h":199.08,"l":195.41,"c":198.41,"v":62900},{"d":"2025-06-03","o":199.21,"h":206.48,"l":198.9,"c":203.47,"v":221700},{"d":"2025-06-04","o":203.5,"h":205.16,"l":202.71,"c":204.48,"v":109200},{"d":"2025-06-05","o":205.37,"h":206.02,"l":202.76,"c":205.31,"v":72800},{"d":"2025-06-06","o":207.8,"h":208.68,"l":206.59,"c":207.16,"v":50700},{"d":"2025-06-09","o":208.29,"h":210.88,"l":208.03,"c":209.28,"v":246100},{"d":"2025-06-10","o":209.05,"h":213.7,"l":208.98,"c":213.57,"v":123900},{"d":"2025-06-11","o":214,"h":214.13,"l":211.01,"c":212.43,"v":258500},{"d":"2025-06-12","o":210.54,"h":213.25,"l":209.55,"c":213.09,"v":151300},{"d":"2025-06-13","o":212.4,"h":213.38,"l":210.31,"c":212.46,"v":131100},{"d":"2025-06-16","o":214.64,"h":218.53,"l":213.9,"c":216.56,"v":206000},{"d":"2025-06-17","o":215,"h":217.2,"l":215,"c":217,"v":153900},{"d":"2025-06-18","o":216.56,"h":220,"l":214.98,"c":215.04,"v":137700},{"d":"2025-06-20","o":216,"h":216.89,"l":213.14,"c":214.51,"v":296900},{"d":"2025-06-23","o":214.49,"h":216.28,"l":209.61,"c":212.25,"v":162500},{"d":"2025-06-24","o":213.42,"h":218.18,"l":212.5,"c":217.01,"v":141700},{"d":"2025-06-25","o":217.34,"h":218.17,"l":215.55,"c":216.58,"v":99800},{"d":"2025-06-26","o":217.46,"h":219.5,"l":216.67,"c":219.45,"v":109700},{"d":"2025-06-27","o":219.62,"h":219.85,"l":215.42,"c":217.1,"v":323600},{"d":"2025-06-30","o":217.98,"h":219.66,"l":215.66,"c":218.38,"v":166400},{"d":"2025-07-01","o":218.35,"h":223.89,"l":216.27,"c":222.47,"v":159700},{"d":"2025-07-02","o":221.51,"h":225.54,"l":221.02,"c":225.48,"v":100000},{"d":"2025-07-03","o":224.93,"h":227,"l":224.93,"c":226.21,"v":42400},{"d":"2025-07-07","o":225.1,"h":226.53,"l":222.76,"c":225.19,"v":178500},{"d":"2025-07-08","o":224.76,"h":227.83,"l":224.01,"c":224.02,"v":96500},{"d":"2025-07-09","o":225.43,"h":225.78,"l":222.23,"c":225.63,"v":85900},{"d":"2025-07-10","o":225,"h":230.16,"l":224.23,"c":226.73,"v":82700},{"d":"2025-07-11","o":224.5,"h":227.43,"l":223.41,"c":225.94,"v":119100},{"d":"2025-07-14","o":225.27,"h":225.27,"l":221.13,"c":224.32,"v":107200},{"d":"2025-07-15","o":223.87,"h":225.5,"l":219.59,"c":219.88,"v":123600},{"d":"2025-07-16","o":219.58,"h":220.4,"l":215.67,"c":216.97,"v":103600},{"d":"2025-07-17","o":216,"h":218.84,"l":216,"c":217.97,"v":81400},{"d":"2025-07-18","o":218.87,"h":218.87,"l":215.96,"c":217.15,"v":57500},{"d":"2025-07-21","o":218.33,"h":218.73,"l":215.53,"c":216.04,"v":52800},{"d":"2025-07-22","o":213.45,"h":218.37,"l":212.96,"c":216.45,"v":87900},{"d":"2025-07-23","o":218.09,"h":219.48,"l":215.81,"c":218.99,"v":73000},{"d":"2025-07-24","o":217.83,"h":218.26,"l":215.83,"c":217.28,"v":52000},{"d":"2025-07-25","o":218.21,"h":219.56,"l":217.29,"c":219.56,"v":45600},{"d":"2025-07-28","o":219.83,"h":219.83,"l":217.27,"c":217.43,"v":79800},{"d":"2025-07-29","o":219.3,"h":219.3,"l":215.08,"c":216.84,"v":69000},{"d":"2025-07-30","o":217.77,"h":220.68,"l":215.21,"c":216.28,"v":108000},{"d":"2025-07-31","o":214.97,"h":223.56,"l":212.9,"c":222.58,"v":94700},{"d":"2025-08-01","o":220.9,"h":220.9,"l":215.15,"c":215.62,"v":63500},{"d":"2025-08-04","o":222.79,"h":226.63,"l":221.76,"c":226.63,"v":102900},{"d":"2025-08-05","o":225.39,"h":227.16,"l":223.62,"c":226.12,"v":93300},{"d":"2025-08-06","o":225.31,"h":226.49,"l":222.86,"c":224.77,"v":73100},{"d":"2025-08-07","o":215.07,"h":222.44,"l":211.14,"c":222,"v":157200},{"d":"2025-08-08","o":222.93,"h":226.13,"l":220.72,"c":222.58,"v":96500},{"d":"2025-08-11","o":224.11,"h":224.11,"l":219.63,"c":221.65,"v":124900},{"d":"2025-08-12","o":223.53,"h":227.38,"l":223.53,"c":227.01,"v":95600},{"d":"2025-08-13","o":228.32,"h":233.29,"l":228.32,"c":232.42,"v":99200},{"d":"2025-08-14","o":230.7,"h":230.7,"l":225.04,"c":226.42,"v":75600},{"d":"2025-08-15","o":226.54,"h":226.54,"l":221.11,"c":222.28,"v":71400},{"d":"2025-08-18","o":220.61,"h":225.03,"l":220.59,"c":225.01,"v":55200},{"d":"2025-08-19","o":226.01,"h":227.07,"l":220.02,"c":220.18,"v":53000},{"d":"2025-08-20","o":219.39,"h":222.1,"l":214.38,"c":214.41,"v":66200},{"d":"2025-08-21","o":214.57,"h":216.46,"l":210.49,"c":212.69,"v":81800},{"d":"2025-08-22","o":214.51,"h":224.67,"l":214.36,"c":221.52,"v":85000},{"d":"2025-08-25","o":220.86,"h":221.5,"l":217.51,"c":218.85,"v":78500},{"d":"2025-08-26","o":219.29,"h":221.68,"l":217.31,"c":217.97,"v":59200},{"d":"2025-08-27","o":215.66,"h":218.48,"l":214.76,"c":217.54,"v":70000},{"d":"2025-08-28","o":219.13,"h":219.13,"l":213.1,"c":215.01,"v":47300},{"d":"2025-08-29","o":214.75,"h":214.75,"l":209.39,"c":211.46,"v":97700},{"d":"2025-09-02","o":208.71,"h":212.06,"l":207.57,"c":208.77,"v":57400},{"d":"2025-09-03","o":208.16,"h":209.21,"l":206.32,"c":207.85,"v":74300},{"d":"2025-09-04","o":207.82,"h":210.74,"l":207.82,"c":210.55,"v":72500},{"d":"2025-09-05","o":209.35,"h":212.84,"l":207.79,"c":209.22,"v":52800},{"d":"2025-09-08","o":211.15,"h":212.12,"l":209.52,"c":211.77,"v":65100},{"d":"2025-09-09","o":210.59,"h":210.59,"l":205.78,"c":207.96,"v":69100},{"d":"2025-09-10","o":207.06,"h":208.14,"l":205.28,"c":206.1,"v":52900},{"d":"2025-09-11","o":206.67,"h":212.13,"l":204.49,"c":211.26,"v":138900},{"d":"2025-09-12","o":208.54,"h":209.46,"l":203.88,"c":205.64,"v":77300},{"d":"2025-09-15","o":207.22,"h":207.71,"l":203.81,"c":204.42,"v":84900},{"d":"2025-09-16","o":203.79,"h":207,"l":202.1,"c":205.3,"v":81300},{"d":"2025-09-17","o":207.11,"h":207.71,"l":201.3,"c":201.74,"v":55700},{"d":"2025-09-18","o":202.17,"h":206.24,"l":202.17,"c":204.1,"v":89100},{"d":"2025-09-19","o":204.02,"h":204.02,"l":198.01,"c":198.46,"v":262000},{"d":"2025-09-22","o":198.5,"h":200.54,"l":195.67,"c":197.75,"v":98200},{"d":"2025-09-23","o":198.86,"h":201.43,"l":195.9,"c":196.8,"v":92900},{"d":"2025-09-24","o":194.94,"h":198.06,"l":193.36,"c":194.11,"v":103800},{"d":"2025-09-25","o":193.24,"h":194.4,"l":190.55,"c":192.3,"v":97200},{"d":"2025-09-26","o":192.25,"h":194.41,"l":191.65,"c":192.62,"v":68300},{"d":"2025-09-29","o":192.37,"h":192.37,"l":189.5,"c":190.43,"v":64700},{"d":"2025-09-30","o":190.1,"h":190.94,"l":189.18,"c":190.9,"v":86900},{"d":"2025-10-01","o":190.82,"h":190.82,"l":186.53,"c":189.15,"v":95500},{"d":"2025-10-02","o":188.22,"h":192.35,"l":184.45,"c":191.57,"v":84000},{"d":"2025-10-03","o":191.57,"h":194.32,"l":191.57,"c":191.66,"v":92100},{"d":"2025-10-06","o":193.26,"h":193.26,"l":186.91,"c":188.75,"v":93300},{"d":"2025-10-07","o":188.07,"h":189.25,"l":187.81,"c":187.81,"v":50000},{"d":"2025-10-08","o":188.3,"h":190.93,"l":187.27,"c":189.46,"v":39800},{"d":"2025-10-09","o":189.2,"h":189.2,"l":185.06,"c":185.49,"v":56600},{"d":"2025-10-10","o":186.27,"h":186.63,"l":181.81,"c":182.55,"v":61300},{"d":"2025-10-13","o":184.02,"h":188.2,"l":181.36,"c":181.99,"v":60700},{"d":"2025-10-14","o":180.04,"h":184.35,"l":180.04,"c":183.28,"v":85000},{"d":"2025-10-15","o":183.86,"h":186.72,"l":183.68,"c":184.03,"v":73600},{"d":"2025-10-16","o":184.09,"h":185.04,"l":181.92,"c":183.95,"v":78700},{"d":"2025-10-17","o":183,"h":184.32,"l":179.99,"c":180.83,"v":89000},{"d":"2025-10-20","o":181.81,"h":184.47,"l":178.02,"c":183.26,"v":43100},{"d":"2025-10-21","o":181.69,"h":186.37,"l":181.69,"c":185.76,"v":44100},{"d":"2025-10-22","o":185.6,"h":187.51,"l":184.77,"c":187.1,"v":106600},{"d":"2025-10-23","o":186.78,"h":188.19,"l":185.61,"c":187.57,"v":65500},{"d":"2025-10-24","o":188.87,"h":189.5,"l":186.89,"c":188.1,"v":50500},{"d":"2025-10-27","o":188.55,"h":189.25,"l":184.55,"c":185.02,"v":48900},{"d":"2025-10-28","o":183.81,"h":186.84,"l":181.6,"c":182.47,"v":57300},{"d":"2025-10-29","o":181.41,"h":183.55,"l":178.41,"c":180.26,"v":60600},{"d":"2025-10-30","o":179.99,"h":182.28,"l":175.96,"c":176.89,"v":73200},{"d":"2025-10-31","o":176.55,"h":181.2,"l":175.85,"c":178.72,"v":237200},{"d":"2025-11-03","o":176.95,"h":179.5,"l":173.38,"c":177.45,"v":140000},{"d":"2025-11-04","o":176.52,"h":178.34,"l":173.78,"c":174.79,"v":121800},{"d":"2025-11-05","o":173.92,"h":178.3,"l":173.92,"c":177.22,"v":70200},{"d":"2025-11-06","o":179.17,"h":179.36,"l":172.71,"c":173.14,"v":108400},{"d":"2025-11-07","o":167.94,"h":173.38,"l":159.79,"c":166.86,"v":198000},{"d":"2025-11-10","o":167.14,"h":169.02,"l":164.56,"c":165.41,"v":167600},{"d":"2025-11-11","o":165.7,"h":166.74,"l":161.63,"c":164.42,"v":131900},{"d":"2025-11-12","o":165.34,"h":168.61,"l":163.54,"c":167.35,"v":171900},{"d":"2025-11-13","o":166.19,"h":168.89,"l":164.73,"c":165.66,"v":129500},{"d":"2025-11-14","o":166.58,"h":167.1,"l":159.66,"c":162.45,"v":133000},{"d":"2025-11-17","o":162.48,"h":164.88,"l":161,"c":161.66,"v":211600},{"d":"2025-11-18","o":164.47,"h":165.86,"l":162.4,"c":162.85,"v":157000},{"d":"2025-11-19","o":163.2,"h":163.2,"l":156.68,"c":159.46,"v":133900},{"d":"2025-11-20","o":160.8,"h":161.01,"l":156.3,"c":157.8,"v":108800},{"d":"2025-11-21","o":158.7,"h":164.06,"l":157.75,"c":161.01,"v":156100},{"d":"2025-11-24","o":160.1,"h":162,"l":158.57,"c":159.88,"v":109400},{"d":"2025-11-25","o":160.99,"h":164.91,"l":160.07,"c":163.64,"v":194100},{"d":"2025-11-26","o":163.96,"h":165.87,"l":160.59,"c":160.94,"v":176500},{"d":"2025-11-28","o":161.53,"h":163.62,"l":158.61,"c":160.37,"v":88600},{"d":"2025-12-01","o":159.85,"h":164.54,"l":159.85,"c":162.91,"v":180600},{"d":"2025-12-02","o":163.16,"h":164.88,"l":161,"c":161.9,"v":92300},{"d":"2025-12-03","o":162.68,"h":166.01,"l":161.91,"c":165.59,"v":92000},{"d":"2025-12-04","o":164.08,"h":167.88,"l":162.01,"c":166.68,"v":108300},{"d":"2025-12-05","o":166.39,"h":166.89,"l":163.63,"c":164.86,"v":75900},{"d":"2025-12-08","o":165.03,"h":167.69,"l":162.96,"c":163.03,"v":73800},{"d":"2025-12-09","o":163.1,"h":165,"l":161.99,"c":162.44,"v":70000},{"d":"2025-12-10","o":162.06,"h":168.01,"l":162,"c":166.89,"v":126500},{"d":"2025-12-11","o":168.72,"h":175.48,"l":168.72,"c":174,"v":152800},{"d":"2025-12-12","o":174.78,"h":178.21,"l":174,"c":177.35,"v":137100},{"d":"2025-12-15","o":177.39,"h":178.92,"l":175.99,"c":178.03,"v":161900},{"d":"2025-12-16","o":177.51,"h":180.31,"l":175.33,"c":178.37,"v":175700},{"d":"2025-12-17","o":177.71,"h":181.61,"l":172.91,"c":173.61,"v":149200},{"d":"2025-12-18","o":174.43,"h":175.89,"l":171.97,"c":172.39,"v":89100},{"d":"2025-12-19","o":171.05,"h":176.42,"l":170.04,"c":173.87,"v":363900},{"d":"2025-12-22","o":172.87,"h":175.29,"l":171.68,"c":172.34,"v":82100},{"d":"2025-12-23","o":172.66,"h":174,"l":171.78,"c":173.6,"v":59500},{"d":"2025-12-24","o":172.99,"h":173.61,"l":172.09,"c":173.61,"v":38800},{"d":"2025-12-26","o":173.28,"h":174.64,"l":172.14,"c":174.36,"v":62300},{"d":"2025-12-29","o":174.5,"h":175,"l":170.73,"c":172.34,"v":75700},{"d":"2025-12-30","o":172.35,"h":173,"l":170.54,"c":170.57,"v":61200},{"d":"2025-12-31","o":170.72,"h":170.72,"l":167.33,"c":167.87,"v":56000},{"d":"2026-01-02","o":169.65,"h":171.2,"l":166.44,"c":170.43,"v":98900},{"d":"2026-01-05","o":172.02,"h":183,"l":172.02,"c":182.13,"v":199100},{"d":"2026-01-06","o":180.52,"h":183.91,"l":177.38,"c":182.96,"v":165600},{"d":"2026-01-07","o":182.5,"h":184.07,"l":179.3,"c":182.02,"v":123900},{"d":"2026-01-08","o":181.08,"h":189.18,"l":181.08,"c":186.51,"v":90700},{"d":"2026-01-09","o":185.77,"h":188.09,"l":184.71,"c":186.91,"v":105300},{"d":"2026-01-12","o":186,"h":188.95,"l":181.47,"c":188.11,"v":141600},{"d":"2026-01-13","o":188.77,"h":189.71,"l":186.85,"c":188.86,"v":90500},{"d":"2026-01-14","o":188.38,"h":192.1,"l":188.38,"c":190.68,"v":86300},{"d":"2026-01-15","o":191.14,"h":194.86,"l":189.55,"c":193.05,"v":119600},{"d":"2026-01-16","o":192.18,"h":195.17,"l":189.4,"c":192.58,"v":122000},{"d":"2026-01-20","o":190.44,"h":193.68,"l":188.19,"c":188.68,"v":86500},{"d":"2026-01-21","o":189.9,"h":192.52,"l":189.42,"c":191.95,"v":100100},{"d":"2026-01-22","o":192,"h":193.29,"l":191.27,"c":192.78,"v":65400},{"d":"2026-01-23","o":191.22,"h":193.53,"l":189,"c":191.14,"v":64500},{"d":"2026-01-26","o":191.42,"h":193.07,"l":190.4,"c":192.17,"v":91700},{"d":"2026-01-27","o":191.04,"h":194.17,"l":187.81,"c":193.33,"v":104100},{"d":"2026-01-28","o":192.96,"h":194.38,"l":189.96,"c":190.9,"v":68400},{"d":"2026-01-29","o":190.98,"h":194.13,"l":188.96,"c":193.02,"v":138400},{"d":"2026-01-30","o":190.85,"h":195.95,"l":190.85,"c":195.31,"v":124900},{"d":"2026-02-02","o":194.31,"h":197.89,"l":194.25,"c":195,"v":177500},{"d":"2026-02-03","o":195.42,"h":197.6,"l":193.7,"c":195.52,"v":122500},{"d":"2026-02-04","o":196.74,"h":204.2,"l":196.74,"c":203.23,"v":137100},{"d":"2026-02-05","o":203.23,"h":205.96,"l":201.5,"c":202.69,"v":102200},{"d":"2026-02-06","o":203.27,"h":209.55,"l":203.27,"c":208.38,"v":83400},{"d":"2026-02-09","o":208.33,"h":208.42,"l":205.75,"c":208.3,"v":92900},{"d":"2026-02-10","o":208.34,"h":211.08,"l":207.3,"c":207.32,"v":83100},{"d":"2026-02-11","o":209.27,"h":211.92,"l":208.88,"c":210.26,"v":67600},{"d":"2026-02-12","o":211.81,"h":214.98,"l":207.4,"c":209.2,"v":69800},{"d":"2026-02-13","o":208.38,"h":213.49,"l":208.38,"c":210.84,"v":65100},{"d":"2026-02-17","o":211.95,"h":211.95,"l":204.31,"c":208.9,"v":91200},{"d":"2026-02-18","o":207.59,"h":209.65,"l":202.78,"c":203.01,"v":109900},{"d":"2026-02-19","o":204,"h":210.39,"l":201.76,"c":210.28,"v":107600},{"d":"2026-02-20","o":210.22,"h":214.65,"l":208.25,"c":213.46,"v":105100},{"d":"2026-02-23","o":212.36,"h":214.4,"l":207.94,"c":211.18,"v":141000},{"d":"2026-02-24","o":210.95,"h":216.89,"l":210.95,"c":215.15,"v":148900},{"d":"2026-02-25","o":215.81,"h":216.3,"l":207.76,"c":213.09,"v":128200},{"d":"2026-02-26","o":214.8,"h":216.67,"l":210.4,"c":216.5,"v":134800},{"d":"2026-02-27","o":214.32,"h":214.58,"l":210.14,"c":213.53,"v":213600},{"d":"2026-03-02","o":210.6,"h":219.88,"l":209.89,"c":218.47,"v":101100},{"d":"2026-03-03","o":203.76,"h":203.76,"l":179.92,"c":184.78,"v":274900},{"d":"2026-03-04","o":185.71,"h":188.22,"l":177.76,"c":178.01,"v":279600},{"d":"2026-03-05","o":176,"h":177.68,"l":172.5,"c":173.13,"v":164400},{"d":"2026-03-06","o":170,"h":172.16,"l":165.31,"c":168.13,"v":158400},{"d":"2026-03-09","o":165.05,"h":174.3,"l":158.7,"c":167.9,"v":205700},{"d":"2026-03-10","o":167.98,"h":172.17,"l":165,"c":170.1,"v":235600},{"d":"2026-03-11","o":169.52,"h":177.46,"l":169.01,"c":175.92,"v":321200},{"d":"2026-03-12","o":173.28,"h":174.94,"l":169.76,"c":170.15,"v":213700},{"d":"2026-03-13","o":171.1,"h":171.85,"l":168.11,"c":170.78,"v":117100},{"d":"2026-03-16","o":173.1,"h":175.78,"l":168.9,"c":169.93,"v":176000},{"d":"2026-03-17","o":171.99,"h":171.99,"l":164.96,"c":166.79,"v":135600},{"d":"2026-03-18","o":166.45,"h":169.74,"l":165.29,"c":167.7,"v":149900},{"d":"2026-03-19","o":166.14,"h":167.06,"l":162.2,"c":163.17,"v":104500},{"d":"2026-03-20","o":163.38,"h":164.55,"l":159.12,"c":159.8,"v":349500},{"d":"2026-03-23","o":164.4,"h":167.63,"l":163.77,"c":167.26,"v":141100},{"d":"2026-03-24","o":164.53,"h":172.85,"l":164.53,"c":171.23,"v":117600},{"d":"2026-03-25","o":173.46,"h":174,"l":169.12,"c":169.15,"v":100800},{"d":"2026-03-26","o":166.97,"h":170.24,"l":166.97,"c":168.59,"v":147800},{"d":"2026-03-27","o":166.99,"h":170.06,"l":165.52,"c":167,"v":97100},{"d":"2026-03-30","o":167.96,"h":169.48,"l":162.75,"c":164.32,"v":185400},{"d":"2026-03-31","o":166.86,"h":166.82,"l":161.24,"c":164.97,"v":227486},{"d":"2026-04-01","o":167.42,"h":172.25,"l":166.28,"c":170,"v":97509},{"d":"2026-04-02","o":167,"h":169.8,"l":165.22,"c":168.2,"v":103806},{"d":"2026-04-06","o":167.31,"h":169.25,"l":165.23,"c":167.62,"v":58563},{"d":"2026-04-07","o":167.81,"h":171,"l":165,"c":168.2,"v":91137},{"d":"2026-04-08","o":174.27,"h":179.37,"l":174.74,"c":176.3,"v":120954},{"d":"2026-04-09","o":175.48,"h":180.23,"l":175.13,"c":179.04,"v":105162},{"d":"2026-04-10","o":180.48,"h":181.32,"l":176.67,"c":176.89,"v":92185},{"d":"2026-04-13","o":176.38,"h":178.45,"l":175,"c":176.56,"v":150034},{"d":"2026-04-14","o":176.56,"h":179.15,"l":175.17,"c":175.96,"v":146191},{"d":"2026-04-15","o":174.42,"h":175,"l":167.08,"c":168.75,"v":131363},{"d":"2026-04-16","o":168.78,"h":170.43,"l":166.01,"c":167.97,"v":170390},{"d":"2026-04-17","o":169.58,"h":175.16,"l":169.67,"c":172.11,"v":189173},{"d":"2026-04-20","o":171.05,"h":173.85,"l":170.34,"c":172.96,"v":69906},{"d":"2026-04-21","o":173.01,"h":174.3,"l":167.01,"c":169.18,"v":197261},{"d":"2026-04-22","o":170.75,"h":173.44,"l":168.2,"c":169.25,"v":124319},{"d":"2026-04-23","o":170.9,"h":175.57,"l":170.6,"c":174.35,"v":85536},{"d":"2026-04-24","o":173.55,"h":174.62,"l":171.41,"c":171.89,"v":141666},{"d":"2026-04-27","o":172.01,"h":174.48,"l":170.16,"c":172.03,"v":94721},{"d":"2026-04-28","o":172.91,"h":173.73,"l":167.96,"c":168.77,"v":105180},{"d":"2026-04-29","o":168.09,"h":169.86,"l":166.97,"c":168.37,"v":185837},{"d":"2026-04-30","o":168.76,"h":174.68,"l":168.01,"c":173.44,"v":161926},{"d":"2026-05-01","o":172.63,"h":174.71,"l":169.23,"c":171.35,"v":130308},{"d":"2026-05-04","o":170.7,"h":172.82,"l":167.03,"c":167.39,"v":132968},{"d":"2026-05-05","o":173.41,"h":180.62,"l":165.79,"c":166.97,"v":591306},{"d":"2026-05-06","o":170.19,"h":174.09,"l":169.09,"c":170.85,"v":340592},{"d":"2026-05-07","o":172.82,"h":172.21,"l":165.42,"c":166.2,"v":204006},{"d":"2026-05-08","o":166.65,"h":168.59,"l":163.65,"c":163.76,"v":131023},{"d":"2026-05-11","o":163.06,"h":165.5,"l":153.01,"c":154.8,"v":315831},{"d":"2026-05-12","o":154.62,"h":155.02,"l":150.36,"c":151.63,"v":198532},{"d":"2026-05-13","o":151.59,"h":154.85,"l":149.66,"c":151.63,"v":195478},{"d":"2026-05-14","o":152.88,"h":154.01,"l":150.7,"c":151.98,"v":109431},{"d":"2026-05-15","o":151.06,"h":150.8,"l":146.89,"c":147.27,"v":159188},{"d":"2026-05-18","o":146.05,"h":152.39,"l":145.76,"c":151.22,"v":203723},{"d":"2026-05-19","o":151.74,"h":154.46,"l":146.04,"c":149.96,"v":170508}]