[{"d":"1991-07-16","o":5.12,"h":5.62,"l":5.12,"c":5.5,"v":1869200},{"d":"1991-07-17","o":5.62,"h":5.62,"l":5.38,"c":5.38,"v":104800},{"d":"1991-07-18","o":5.38,"h":5.62,"l":5.38,"c":5.5,"v":266200},{"d":"1991-07-19","o":5.62,"h":5.62,"l":5.25,"c":5.38,"v":224800},{"d":"1991-07-22","o":5.5,"h":5.5,"l":5.19,"c":5.38,"v":395200},{"d":"1991-07-23","o":5.25,"h":5.25,"l":4.88,"c":5,"v":87800},{"d":"1991-07-24","o":4.88,"h":5,"l":4.88,"c":5,"v":117000},{"d":"1991-07-25","o":5,"h":5.12,"l":5,"c":5.12,"v":11000},{"d":"1991-07-26","o":5.12,"h":5.25,"l":5.12,"c":5.19,"v":7000},{"d":"1991-07-29","o":5.25,"h":5.25,"l":4.94,"c":4.94,"v":43400},{"d":"1991-07-30","o":5.12,"h":5.12,"l":4.88,"c":4.88,"v":13000},{"d":"1991-07-31","o":4.88,"h":5,"l":4.56,"c":4.62,"v":493000},{"d":"1991-08-01","o":4.62,"h":4.88,"l":4.56,"c":4.88,"v":219000},{"d":"1991-08-02","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":30200},{"d":"1991-08-05","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":24000},{"d":"1991-08-06","o":4.75,"h":4.88,"l":4.62,"c":4.62,"v":402800},{"d":"1991-08-07","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":1000},{"d":"1991-08-08","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":800},{"d":"1991-08-09","o":4.75,"h":4.75,"l":4.62,"c":4.62,"v":29200},{"d":"1991-08-12","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":16000},{"d":"1991-08-13","o":4.75,"h":4.88,"l":4.75,"c":4.88,"v":4400},{"d":"1991-08-14","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":2000},{"d":"1991-08-15","o":4.88,"h":4.88,"l":4.62,"c":4.81,"v":286000},{"d":"1991-08-16","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":2000},{"d":"1991-08-19","o":4.5,"h":4.62,"l":4.38,"c":4.62,"v":41800},{"d":"1991-08-20","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":58200},{"d":"1991-08-21","o":4.5,"h":5,"l":4.38,"c":5,"v":285400},{"d":"1991-08-22","o":5,"h":5.75,"l":5,"c":5.5,"v":323600},{"d":"1991-08-23","o":5.75,"h":6.62,"l":5.62,"c":6.62,"v":369800},{"d":"1991-08-26","o":6.62,"h":7.5,"l":6.25,"c":7.25,"v":303400},{"d":"1991-08-27","o":7.38,"h":8,"l":7.25,"c":7.5,"v":318000},{"d":"1991-08-28","o":7.38,"h":7.88,"l":7.25,"c":7.5,"v":188800},{"d":"1991-08-29","o":7.88,"h":7.88,"l":7.5,"c":7.62,"v":150000},{"d":"1991-08-30","o":7.62,"h":7.62,"l":7.38,"c":7.62,"v":90200},{"d":"1991-09-03","o":7.75,"h":7.75,"l":7,"c":7.25,"v":94200},{"d":"1991-09-04","o":7.62,"h":7.88,"l":7.19,"c":7.38,"v":202800},{"d":"1991-09-05","o":7.62,"h":7.62,"l":7.25,"c":7.62,"v":139600},{"d":"1991-09-06","o":7.62,"h":7.75,"l":7.38,"c":7.56,"v":60200},{"d":"1991-09-09","o":7.75,"h":7.75,"l":7.62,"c":7.62,"v":56600},{"d":"1991-09-10","o":7.75,"h":7.75,"l":7.44,"c":7.5,"v":94600},{"d":"1991-09-11","o":7.62,"h":7.62,"l":7.38,"c":7.5,"v":72400},{"d":"1991-09-12","o":7.62,"h":9.25,"l":7.38,"c":9.25,"v":370400},{"d":"1991-09-13","o":9.75,"h":10,"l":8.88,"c":9.25,"v":258600},{"d":"1991-09-16","o":9.25,"h":9.25,"l":8.75,"c":9.12,"v":119200},{"d":"1991-09-17","o":9.12,"h":9.12,"l":8.75,"c":9,"v":61800},{"d":"1991-09-18","o":8.75,"h":9,"l":8.38,"c":8.75,"v":207600},{"d":"1991-09-19","o":8.88,"h":8.88,"l":8.5,"c":8.5,"v":84200},{"d":"1991-09-20","o":9,"h":9,"l":8.62,"c":9,"v":90400},{"d":"1991-09-23","o":8.62,"h":9,"l":8.12,"c":8.5,"v":83800},{"d":"1991-09-24","o":8.5,"h":8.5,"l":8.12,"c":8.5,"v":35000},{"d":"1991-09-25","o":8.62,"h":8.75,"l":8.25,"c":8.75,"v":52400},{"d":"1991-09-26","o":8.62,"h":8.75,"l":8.38,"c":8.5,"v":36600},{"d":"1991-09-27","o":8.25,"h":8.62,"l":8.25,"c":8.62,"v":7800},{"d":"1991-09-30","o":8.25,"h":8.56,"l":8.25,"c":8.5,"v":15000},{"d":"1991-10-01","o":8.62,"h":8.62,"l":8.38,"c":8.38,"v":7400},{"d":"1991-10-02","o":8.38,"h":8.62,"l":8.38,"c":8.5,"v":7200},{"d":"1991-10-03","o":8.62,"h":8.62,"l":8.38,"c":8.62,"v":78000},{"d":"1991-10-04","o":8.44,"h":8.62,"l":8.44,"c":8.5,"v":8400},{"d":"1991-10-07","o":8.38,"h":8.75,"l":8.38,"c":8.5,"v":765600},{"d":"1991-10-08","o":8.75,"h":8.75,"l":8.38,"c":8.38,"v":30600},{"d":"1991-10-09","o":8.38,"h":8.75,"l":8.38,"c":8.38,"v":13400},{"d":"1991-10-10","o":8.75,"h":8.75,"l":7.38,"c":8.12,"v":139200},{"d":"1991-10-11","o":8.38,"h":8.38,"l":8,"c":8.12,"v":7200},{"d":"1991-10-14","o":8,"h":8.12,"l":7.75,"c":7.94,"v":94400},{"d":"1991-10-15","o":7.75,"h":8.12,"l":7.75,"c":8.12,"v":38800},{"d":"1991-10-16","o":8.12,"h":8.25,"l":7.88,"c":8.25,"v":25600},{"d":"1991-10-17","o":8.25,"h":9.25,"l":7.88,"c":9.25,"v":148000},{"d":"1991-10-18","o":9.25,"h":9.75,"l":8.88,"c":9.62,"v":209200},{"d":"1991-10-21","o":9.25,"h":9.62,"l":9,"c":9.25,"v":90800},{"d":"1991-10-22","o":9,"h":9.38,"l":9,"c":9.38,"v":72600},{"d":"1991-10-23","o":9.38,"h":10,"l":9,"c":9.75,"v":164000},{"d":"1991-10-24","o":9.75,"h":9.88,"l":8.75,"c":8.81,"v":399600},{"d":"1991-10-25","o":8.75,"h":9.5,"l":8.75,"c":9,"v":1846000},{"d":"1991-10-28","o":9.12,"h":9.38,"l":8.88,"c":9.06,"v":516000},{"d":"1991-10-29","o":9.38,"h":9.38,"l":9,"c":9.38,"v":233800},{"d":"1991-10-30","o":9.38,"h":9.5,"l":9.12,"c":9.5,"v":206000},{"d":"1991-10-31","o":9.5,"h":10.44,"l":9.25,"c":10.38,"v":307000},{"d":"1991-11-01","o":10.38,"h":10.38,"l":10.12,"c":10.38,"v":211600},{"d":"1991-11-04","o":10.38,"h":10.38,"l":10,"c":10.25,"v":306000},{"d":"1991-11-05","o":10.25,"h":10.25,"l":9.5,"c":9.5,"v":136200},{"d":"1991-11-06","o":9.88,"h":9.88,"l":8.38,"c":8.62,"v":327600},{"d":"1991-11-07","o":8.88,"h":9.62,"l":8.88,"c":9,"v":194200},{"d":"1991-11-08","o":9.25,"h":9.5,"l":9,"c":9.5,"v":96200},{"d":"1991-11-11","o":9.5,"h":9.88,"l":9.25,"c":9.62,"v":128600},{"d":"1991-11-12","o":9.88,"h":10.12,"l":9.75,"c":10.12,"v":192200},{"d":"1991-11-13","o":9.75,"h":10.12,"l":9.75,"c":9.75,"v":209000},{"d":"1991-11-14","o":9.75,"h":10,"l":9,"c":9.25,"v":167400},{"d":"1991-11-15","o":8.88,"h":9,"l":7.88,"c":8,"v":171400},{"d":"1991-11-18","o":7.38,"h":8,"l":7.12,"c":7.88,"v":609200},{"d":"1991-11-19","o":7.75,"h":7.75,"l":6.5,"c":6.75,"v":282000},{"d":"1991-11-20","o":7,"h":7,"l":6.5,"c":6.5,"v":685800},{"d":"1991-11-21","o":6.62,"h":6.62,"l":6.38,"c":6.62,"v":50000},{"d":"1991-11-22","o":6.62,"h":6.62,"l":6,"c":6.12,"v":104200},{"d":"1991-11-25","o":6.12,"h":6.12,"l":5.25,"c":5.88,"v":561000},{"d":"1991-11-26","o":6,"h":6,"l":5.5,"c":5.88,"v":456600},{"d":"1991-11-27","o":5.88,"h":5.88,"l":5.5,"c":5.75,"v":1068000},{"d":"1991-11-29","o":5.5,"h":6.38,"l":5.5,"c":6.25,"v":156800},{"d":"1991-12-02","o":6.25,"h":6.31,"l":5.88,"c":6.31,"v":94600},{"d":"1991-12-03","o":6.38,"h":6.5,"l":6.25,"c":6.5,"v":180400},{"d":"1991-12-04","o":6.5,"h":6.5,"l":6.25,"c":6.38,"v":179200},{"d":"1991-12-05","o":6.5,"h":7.62,"l":6.38,"c":7.38,"v":240000},{"d":"1991-12-06","o":7.5,"h":7.75,"l":7.12,"c":7.75,"v":94600},{"d":"1991-12-09","o":7.88,"h":8.5,"l":7.5,"c":8.12,"v":337800},{"d":"1991-12-10","o":8.12,"h":8.25,"l":7.88,"c":7.88,"v":87600},{"d":"1991-12-11","o":7.88,"h":8,"l":7.62,"c":7.75,"v":159000},{"d":"1991-12-12","o":7.75,"h":8.12,"l":7.75,"c":8,"v":94400},{"d":"1991-12-13","o":8.12,"h":8.12,"l":7.75,"c":8,"v":17000},{"d":"1991-12-16","o":8.12,"h":8.38,"l":8,"c":8.12,"v":49800},{"d":"1991-12-17","o":8.5,"h":8.5,"l":7.62,"c":8.12,"v":41800},{"d":"1991-12-18","o":8,"h":8,"l":7.62,"c":7.62,"v":178200},{"d":"1991-12-19","o":7.88,"h":7.88,"l":7.62,"c":7.88,"v":203000},{"d":"1991-12-20","o":7.88,"h":7.88,"l":7.62,"c":7.69,"v":88600},{"d":"1991-12-23","o":7.5,"h":7.88,"l":7.5,"c":7.5,"v":228800},{"d":"1991-12-24","o":7.75,"h":7.75,"l":7.5,"c":7.75,"v":119000},{"d":"1991-12-26","o":7.5,"h":7.75,"l":7.5,"c":7.62,"v":109400},{"d":"1991-12-27","o":7.75,"h":7.75,"l":7.5,"c":7.75,"v":216200},{"d":"1991-12-30","o":7.75,"h":8.25,"l":7.75,"c":8,"v":77000},{"d":"1991-12-31","o":8.12,"h":9.38,"l":8.12,"c":9,"v":135400},{"d":"1992-01-02","o":8.88,"h":9,"l":8.62,"c":9,"v":179600},{"d":"1992-01-03","o":9.12,"h":10.88,"l":8.88,"c":10.75,"v":276000},{"d":"1992-01-06","o":10.75,"h":11.25,"l":9.88,"c":10.38,"v":172400},{"d":"1992-01-07","o":10,"h":11.12,"l":9.88,"c":11.12,"v":245400},{"d":"1992-01-08","o":11.12,"h":13.62,"l":11.12,"c":13.5,"v":688400},{"d":"1992-01-09","o":13.62,"h":14.38,"l":13.5,"c":14.19,"v":867200},{"d":"1992-01-10","o":14.38,"h":14.38,"l":12.62,"c":13.12,"v":538400},{"d":"1992-01-13","o":13.38,"h":13.38,"l":12.25,"c":13.06,"v":489800},{"d":"1992-01-14","o":12.75,"h":13.12,"l":12.75,"c":13.12,"v":63600},{"d":"1992-01-15","o":12.75,"h":13.25,"l":12.75,"c":13.06,"v":64400},{"d":"1992-01-16","o":13.25,"h":13.25,"l":11,"c":11.38,"v":359000},{"d":"1992-01-17","o":11.25,"h":11.75,"l":11.25,"c":11.5,"v":218200},{"d":"1992-01-20","o":11.5,"h":11.62,"l":11.25,"c":11.38,"v":86800},{"d":"1992-01-21","o":11,"h":11.12,"l":9.88,"c":10.62,"v":262600},{"d":"1992-01-22","o":11.12,"h":11.62,"l":11,"c":11.62,"v":131600},{"d":"1992-01-23","o":12,"h":12,"l":11.12,"c":11.5,"v":134000},{"d":"1992-01-24","o":11.5,"h":11.62,"l":11.12,"c":11.25,"v":76600},{"d":"1992-01-27","o":11.62,"h":11.62,"l":11.25,"c":11.62,"v":90600},{"d":"1992-01-28","o":11.62,"h":11.62,"l":11,"c":11.38,"v":42400},{"d":"1992-01-29","o":11.38,"h":11.38,"l":10.38,"c":10.44,"v":133200},{"d":"1992-01-30","o":10.38,"h":10.62,"l":10.25,"c":10.5,"v":85400},{"d":"1992-01-31","o":10.5,"h":10.5,"l":10,"c":10.5,"v":1600},{"d":"1992-02-03","o":10.5,"h":10.5,"l":10,"c":10,"v":26400},{"d":"1992-02-04","o":10.5,"h":10.5,"l":10,"c":10.12,"v":47400},{"d":"1992-02-05","o":10,"h":10.38,"l":10,"c":10,"v":52600},{"d":"1992-02-06","o":10.38,"h":10.38,"l":10,"c":10.38,"v":35200},{"d":"1992-02-07","o":10.38,"h":10.38,"l":9.88,"c":10,"v":48600},{"d":"1992-02-10","o":9.88,"h":10.38,"l":9.5,"c":9.5,"v":42800},{"d":"1992-02-11","o":9.5,"h":9.75,"l":9.12,"c":9.12,"v":56200},{"d":"1992-02-12","o":9.38,"h":9.38,"l":8.5,"c":8.62,"v":264200},{"d":"1992-02-13","o":8.75,"h":9,"l":8.62,"c":8.62,"v":58800},{"d":"1992-02-14","o":9,"h":9,"l":8.25,"c":8.38,"v":86800},{"d":"1992-02-18","o":8.38,"h":8.5,"l":7.88,"c":7.88,"v":34600},{"d":"1992-02-19","o":7.88,"h":8.25,"l":7.88,"c":8.25,"v":26800},{"d":"1992-02-20","o":8.12,"h":8.38,"l":8.12,"c":8.38,"v":73400},{"d":"1992-02-21","o":8.38,"h":8.38,"l":8.12,"c":8.25,"v":44800},{"d":"1992-02-24","o":8.38,"h":8.5,"l":8.12,"c":8.38,"v":44600},{"d":"1992-02-25","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":12400},{"d":"1992-02-26","o":8.5,"h":10,"l":8.12,"c":9.88,"v":95400},{"d":"1992-02-27","o":9.88,"h":10.38,"l":9.62,"c":9.88,"v":91800},{"d":"1992-02-28","o":10.12,"h":10.12,"l":9.12,"c":9.25,"v":66400},{"d":"1992-03-02","o":9.25,"h":9.25,"l":8.94,"c":8.94,"v":55400},{"d":"1992-03-03","o":8.88,"h":9,"l":8,"c":8.12,"v":142400},{"d":"1992-03-04","o":8.25,"h":8.25,"l":7.88,"c":8.12,"v":54600},{"d":"1992-03-05","o":8.12,"h":8.25,"l":7.38,"c":7.75,"v":133600},{"d":"1992-03-06","o":7.5,"h":7.75,"l":7,"c":7.38,"v":228000},{"d":"1992-03-09","o":7.38,"h":7.38,"l":7,"c":7.25,"v":244400},{"d":"1992-03-10","o":7.25,"h":7.62,"l":7,"c":7.44,"v":184000},{"d":"1992-03-11","o":7.62,"h":7.62,"l":7.25,"c":7.25,"v":97200},{"d":"1992-03-12","o":7.5,"h":7.62,"l":7.12,"c":7.25,"v":147600},{"d":"1992-03-13","o":7.5,"h":7.5,"l":7.25,"c":7.38,"v":18800},{"d":"1992-03-16","o":7.5,"h":7.5,"l":7.31,"c":7.31,"v":39400},{"d":"1992-03-17","o":7.25,"h":7.38,"l":7.25,"c":7.31,"v":40800},{"d":"1992-03-18","o":7.31,"h":7.5,"l":7.25,"c":7.5,"v":98200},{"d":"1992-03-19","o":7.5,"h":7.62,"l":7.25,"c":7.38,"v":113000},{"d":"1992-03-20","o":7.38,"h":7.62,"l":7.38,"c":7.62,"v":7400},{"d":"1992-03-23","o":7.62,"h":7.62,"l":7.38,"c":7.5,"v":67000},{"d":"1992-03-24","o":9,"h":9.12,"l":7.88,"c":8.25,"v":690400},{"d":"1992-03-25","o":8.25,"h":8.25,"l":7.88,"c":8.25,"v":270200},{"d":"1992-03-26","o":8.12,"h":8.25,"l":7.75,"c":7.88,"v":221400},{"d":"1992-03-27","o":8.12,"h":8.12,"l":7.75,"c":8,"v":150400},{"d":"1992-03-30","o":7.75,"h":8.62,"l":7.75,"c":8.38,"v":127800},{"d":"1992-03-31","o":8.62,"h":8.62,"l":8.25,"c":8.38,"v":121400},{"d":"1992-04-01","o":8.19,"h":8.5,"l":7.88,"c":8,"v":76800},{"d":"1992-04-02","o":8.25,"h":8.25,"l":7.88,"c":7.88,"v":108200},{"d":"1992-04-03","o":8.25,"h":8.25,"l":7.12,"c":7.38,"v":132200},{"d":"1992-04-06","o":7.62,"h":7.62,"l":7.38,"c":7.62,"v":127800},{"d":"1992-04-07","o":7.75,"h":7.75,"l":6.62,"c":6.62,"v":85200},{"d":"1992-04-08","o":6.38,"h":6.75,"l":6.12,"c":6.5,"v":242800},{"d":"1992-04-09","o":6.62,"h":6.62,"l":6.12,"c":6.62,"v":155800},{"d":"1992-04-10","o":6.88,"h":7.75,"l":6.75,"c":7.5,"v":162400},{"d":"1992-04-13","o":7.75,"h":7.75,"l":7.12,"c":7.19,"v":56600},{"d":"1992-04-14","o":7.5,"h":7.5,"l":7.12,"c":7.38,"v":24400},{"d":"1992-04-15","o":7,"h":7.38,"l":6.5,"c":6.62,"v":134400},{"d":"1992-04-16","o":6.75,"h":6.75,"l":5.88,"c":6.12,"v":207000},{"d":"1992-04-20","o":6.12,"h":6.12,"l":5.06,"c":5.25,"v":287800},{"d":"1992-04-21","o":5.5,"h":6,"l":5.25,"c":5.62,"v":204400},{"d":"1992-04-22","o":5.75,"h":5.75,"l":5.31,"c":5.62,"v":240400},{"d":"1992-04-23","o":5.62,"h":5.75,"l":5.25,"c":5.44,"v":167000},{"d":"1992-04-24","o":5.38,"h":5.62,"l":5.12,"c":5.62,"v":141600},{"d":"1992-04-27","o":5.62,"h":5.62,"l":5.38,"c":5.5,"v":39000},{"d":"1992-04-28","o":5.62,"h":5.62,"l":5.25,"c":5.38,"v":43000},{"d":"1992-04-29","o":5.62,"h":6.5,"l":5.5,"c":6.38,"v":104400},{"d":"1992-04-30","o":6.5,"h":6.88,"l":6.5,"c":6.62,"v":70400},{"d":"1992-05-01","o":6.62,"h":7,"l":6.5,"c":7,"v":48200},{"d":"1992-05-04","o":7,"h":7,"l":6.38,"c":6.38,"v":137800},{"d":"1992-05-05","o":6.62,"h":6.62,"l":6.12,"c":6.38,"v":98600},{"d":"1992-05-06","o":6,"h":6.25,"l":5.88,"c":5.88,"v":81600},{"d":"1992-05-07","o":5.88,"h":6.25,"l":5.88,"c":6,"v":149400},{"d":"1992-05-08","o":6.25,"h":6.38,"l":6,"c":6.38,"v":18800},{"d":"1992-05-11","o":6.38,"h":6.38,"l":6,"c":6.38,"v":15800},{"d":"1992-05-12","o":6.38,"h":6.38,"l":6.12,"c":6.38,"v":306600},{"d":"1992-05-13","o":6.12,"h":6.38,"l":6.12,"c":6.38,"v":129000},{"d":"1992-05-14","o":6.38,"h":6.38,"l":5.62,"c":5.69,"v":113200},{"d":"1992-05-15","o":5.75,"h":5.75,"l":5.38,"c":5.38,"v":111200},{"d":"1992-05-18","o":5.62,"h":5.62,"l":5.38,"c":5.38,"v":104600},{"d":"1992-05-19","o":5.62,"h":5.62,"l":5.38,"c":5.38,"v":20800},{"d":"1992-05-20","o":5.56,"h":5.62,"l":5.38,"c":5.5,"v":7800},{"d":"1992-05-21","o":5.38,"h":5.38,"l":5,"c":5.38,"v":299600},{"d":"1992-05-22","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":43600},{"d":"1992-05-26","o":5.38,"h":5.38,"l":5.12,"c":5.12,"v":10800},{"d":"1992-05-27","o":5.38,"h":5.38,"l":4.88,"c":5,"v":136400},{"d":"1992-05-28","o":4.88,"h":5.12,"l":4.88,"c":5.06,"v":136400},{"d":"1992-05-29","o":5.12,"h":5.25,"l":4.88,"c":5.12,"v":127400},{"d":"1992-06-01","o":5.12,"h":5.12,"l":4.88,"c":5.12,"v":30200},{"d":"1992-06-02","o":5.12,"h":5.12,"l":4.88,"c":5.12,"v":13000},{"d":"1992-06-03","o":4.88,"h":5.38,"l":4.88,"c":5.38,"v":62800},{"d":"1992-06-04","o":4.88,"h":5.38,"l":4.88,"c":5.38,"v":6000},{"d":"1992-06-05","o":5.25,"h":5.38,"l":4.62,"c":4.88,"v":113000},{"d":"1992-06-08","o":4.62,"h":5,"l":4.62,"c":5,"v":70000},{"d":"1992-06-09","o":5,"h":5,"l":4.38,"c":4.5,"v":54800},{"d":"1992-06-10","o":4.62,"h":4.75,"l":4.12,"c":4.69,"v":75000},{"d":"1992-06-11","o":4.75,"h":4.75,"l":4.38,"c":4.62,"v":7800},{"d":"1992-06-12","o":4.38,"h":4.75,"l":4.38,"c":4.56,"v":50800},{"d":"1992-06-15","o":4.38,"h":4.75,"l":4.38,"c":4.75,"v":7800},{"d":"1992-06-16","o":4.38,"h":4.75,"l":4.38,"c":4.75,"v":23800},{"d":"1992-06-17","o":4.38,"h":4.75,"l":4.38,"c":4.75,"v":9800},{"d":"1992-06-18","o":4.38,"h":4.5,"l":4.25,"c":4.31,"v":101800},{"d":"1992-06-19","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":129000},{"d":"1992-06-22","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":35600},{"d":"1992-06-23","o":4.62,"h":4.62,"l":4.25,"c":4.56,"v":22800},{"d":"1992-06-24","o":4.62,"h":4.62,"l":4.38,"c":4.56,"v":45600},{"d":"1992-06-25","o":4.5,"h":4.62,"l":4.38,"c":4.5,"v":48200},{"d":"1992-06-26","o":4.38,"h":4.62,"l":4.38,"c":4.62,"v":10600},{"d":"1992-06-29","o":4.38,"h":4.88,"l":4.38,"c":4.62,"v":121400},{"d":"1992-06-30","o":4.62,"h":4.75,"l":4.38,"c":4.38,"v":68000},{"d":"1992-07-01","o":4.38,"h":4.75,"l":4.38,"c":4.5,"v":8600},{"d":"1992-07-02","o":4.75,"h":4.75,"l":4.38,"c":4.62,"v":5800},{"d":"1992-07-06","o":4.38,"h":4.75,"l":4.38,"c":4.38,"v":1000},{"d":"1992-07-07","o":4.75,"h":5.12,"l":4.5,"c":5.12,"v":64400},{"d":"1992-07-08","o":5.12,"h":5.12,"l":4.75,"c":5,"v":65400},{"d":"1992-07-09","o":4.75,"h":5.38,"l":4.75,"c":5.25,"v":201600},{"d":"1992-07-10","o":5.5,"h":6.25,"l":5.38,"c":6,"v":123200},{"d":"1992-07-13","o":5.75,"h":6.12,"l":5.75,"c":5.88,"v":32000},{"d":"1992-07-14","o":6.12,"h":6.25,"l":6,"c":6.12,"v":76800},{"d":"1992-07-15","o":6.12,"h":6.12,"l":5.5,"c":5.62,"v":26400},{"d":"1992-07-16","o":5.75,"h":5.88,"l":5.62,"c":5.62,"v":55600},{"d":"1992-07-17","o":5.62,"h":5.88,"l":5.12,"c":5.5,"v":77200},{"d":"1992-07-20","o":5.19,"h":5.25,"l":4.62,"c":4.88,"v":64800},{"d":"1992-07-21","o":5.12,"h":5.12,"l":4.62,"c":4.88,"v":68600},{"d":"1992-07-22","o":5,"h":5,"l":4.75,"c":5,"v":4600},{"d":"1992-07-23","o":5,"h":5,"l":4.75,"c":4.88,"v":3000},{"d":"1992-07-24","o":5,"h":5,"l":4.75,"c":4.75,"v":18800},{"d":"1992-07-27","o":4.75,"h":5.12,"l":4.75,"c":5.12,"v":11200},{"d":"1992-07-28","o":4.88,"h":5.25,"l":4.75,"c":5.25,"v":68600},{"d":"1992-07-29","o":5.25,"h":5.25,"l":5,"c":5.25,"v":39000},{"d":"1992-07-30","o":5,"h":5.38,"l":5,"c":5.25,"v":76200},{"d":"1992-07-31","o":5,"h":5.38,"l":5,"c":5.31,"v":5000},{"d":"1992-08-03","o":5.38,"h":5.38,"l":5,"c":5.38,"v":10600},{"d":"1992-08-04","o":5,"h":5.25,"l":5,"c":5.12,"v":6200},{"d":"1992-08-05","o":4.88,"h":5,"l":4.88,"c":5,"v":76600},{"d":"1992-08-06","o":4.94,"h":5,"l":4.88,"c":4.88,"v":52400},{"d":"1992-08-07","o":5,"h":5,"l":4.62,"c":4.75,"v":158200},{"d":"1992-08-10","o":5,"h":5,"l":4.75,"c":5,"v":9800},{"d":"1992-08-11","o":5,"h":5,"l":4.75,"c":4.94,"v":26600},{"d":"1992-08-12","o":4.75,"h":5,"l":4.75,"c":4.88,"v":29200},{"d":"1992-08-13","o":4.88,"h":5,"l":4.75,"c":4.88,"v":42000},{"d":"1992-08-14","o":4.88,"h":5,"l":4.75,"c":4.75,"v":35800},{"d":"1992-08-17","o":4.75,"h":5.12,"l":4.75,"c":5.12,"v":400},{"d":"1992-08-18","o":4.75,"h":4.75,"l":4.06,"c":4.56,"v":681800},{"d":"1992-08-19","o":4.75,"h":4.75,"l":4.5,"c":4.62,"v":154400},{"d":"1992-08-20","o":4.5,"h":4.62,"l":4.5,"c":4.56,"v":42200},{"d":"1992-08-21","o":4.5,"h":4.62,"l":4.31,"c":4.31,"v":83200},{"d":"1992-08-24","o":4.62,"h":4.62,"l":4.38,"c":4.5,"v":15600},{"d":"1992-08-25","o":4.62,"h":4.62,"l":4.38,"c":4.62,"v":12400},{"d":"1992-08-26","o":4.38,"h":4.5,"l":4.38,"c":4.38,"v":229400},{"d":"1992-08-27","o":4.62,"h":4.62,"l":4.38,"c":4.38,"v":1600},{"d":"1992-08-28","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":38000},{"d":"1992-08-31","o":4.38,"h":4.38,"l":4.12,"c":4.38,"v":56800},{"d":"1992-09-01","o":4.19,"h":4.25,"l":3.88,"c":4.12,"v":113800},{"d":"1992-09-02","o":4.25,"h":4.25,"l":4,"c":4.12,"v":10800},{"d":"1992-09-03","o":4.25,"h":4.25,"l":3.88,"c":3.88,"v":55400},{"d":"1992-09-04","o":3.94,"h":4,"l":3.75,"c":3.94,"v":114400},{"d":"1992-09-08","o":4,"h":4,"l":3.88,"c":4,"v":18600},{"d":"1992-09-09","o":4,"h":4,"l":3.75,"c":4,"v":40800},{"d":"1992-09-10","o":3.88,"h":4,"l":3.75,"c":4,"v":66200},{"d":"1992-09-11","o":4,"h":4,"l":3.94,"c":3.94,"v":6200},{"d":"1992-09-14","o":3.88,"h":4,"l":3.75,"c":4,"v":87600},{"d":"1992-09-15","o":3.75,"h":4.12,"l":3.75,"c":4,"v":86800},{"d":"1992-09-16","o":3.88,"h":4.12,"l":3.75,"c":4,"v":27800},{"d":"1992-09-17","o":4.12,"h":4.12,"l":3.88,"c":4.12,"v":7800},{"d":"1992-09-18","o":4.12,"h":4.12,"l":3.88,"c":3.88,"v":19600},{"d":"1992-09-21","o":4.12,"h":4.12,"l":3.88,"c":3.88,"v":104200},{"d":"1992-09-22","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":2400},{"d":"1992-09-23","o":4.12,"h":4.12,"l":3.75,"c":3.81,"v":38400},{"d":"1992-09-24","o":4,"h":4,"l":3.75,"c":3.88,"v":61800},{"d":"1992-09-25","o":3.88,"h":4,"l":3.75,"c":3.88,"v":91400},{"d":"1992-09-28","o":3.88,"h":3.94,"l":3.88,"c":3.88,"v":70000},{"d":"1992-09-29","o":3.88,"h":4.12,"l":3.75,"c":3.88,"v":12000},{"d":"1992-09-30","o":4.12,"h":4.12,"l":3.75,"c":3.94,"v":4000},{"d":"1992-10-01","o":4.12,"h":4.12,"l":3.75,"c":4,"v":16400},{"d":"1992-10-02","o":4.12,"h":4.12,"l":3.75,"c":3.81,"v":136200},{"d":"1992-10-05","o":3.75,"h":3.88,"l":2.62,"c":3.12,"v":340800},{"d":"1992-10-06","o":3.38,"h":3.38,"l":3,"c":3.12,"v":89400},{"d":"1992-10-07","o":3.12,"h":3.12,"l":2.88,"c":2.88,"v":24400},{"d":"1992-10-08","o":3.12,"h":3.12,"l":2.5,"c":2.75,"v":263200},{"d":"1992-10-09","o":2.88,"h":3,"l":2.62,"c":2.88,"v":23200},{"d":"1992-10-12","o":2.62,"h":3,"l":2.62,"c":3,"v":56600},{"d":"1992-10-13","o":3.12,"h":3.75,"l":3,"c":3.62,"v":184600},{"d":"1992-10-14","o":3.62,"h":4.88,"l":3.62,"c":4.5,"v":410600},{"d":"1992-10-15","o":4.75,"h":4.75,"l":4,"c":4.25,"v":70000},{"d":"1992-10-16","o":4,"h":4.5,"l":4,"c":4.12,"v":55600},{"d":"1992-10-19","o":4.5,"h":4.88,"l":4.25,"c":4.5,"v":99600},{"d":"1992-10-20","o":4.5,"h":5,"l":4.44,"c":4.62,"v":111800},{"d":"1992-10-21","o":4.75,"h":5,"l":4.62,"c":4.62,"v":62800},{"d":"1992-10-22","o":4.62,"h":5.12,"l":4.62,"c":5,"v":76200},{"d":"1992-10-23","o":4.75,"h":5.88,"l":4.75,"c":5.5,"v":204200},{"d":"1992-10-26","o":5.62,"h":5.62,"l":4.88,"c":4.88,"v":117600},{"d":"1992-10-27","o":5.38,"h":5.38,"l":4.75,"c":4.88,"v":136400},{"d":"1992-10-28","o":4.75,"h":5,"l":4.62,"c":4.62,"v":41600},{"d":"1992-10-29","o":4.75,"h":4.75,"l":4.5,"c":4.62,"v":35800},{"d":"1992-10-30","o":4.62,"h":4.75,"l":4.5,"c":4.75,"v":41800},{"d":"1992-11-02","o":4.56,"h":4.56,"l":4.38,"c":4.44,"v":123400},{"d":"1992-11-03","o":4.5,"h":4.5,"l":4.38,"c":4.44,"v":2600},{"d":"1992-11-04","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":36600},{"d":"1992-11-05","o":4.5,"h":4.62,"l":4.38,"c":4.5,"v":24600},{"d":"1992-11-06","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":73400},{"d":"1992-11-09","o":4.38,"h":5,"l":4.38,"c":5,"v":65800},{"d":"1992-11-10","o":5,"h":5,"l":4.75,"c":5,"v":14800},{"d":"1992-11-11","o":4.75,"h":5,"l":4.75,"c":4.75,"v":115600},{"d":"1992-11-12","o":4.75,"h":5,"l":4.62,"c":4.62,"v":38400},{"d":"1992-11-13","o":4.75,"h":4.75,"l":4.5,"c":4.75,"v":39000},{"d":"1992-11-16","o":4.5,"h":4.75,"l":4.25,"c":4.5,"v":69600},{"d":"1992-11-17","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":9200},{"d":"1992-11-18","o":4.5,"h":4.5,"l":4.12,"c":4.25,"v":54400},{"d":"1992-11-19","o":4.12,"h":4.38,"l":4.12,"c":4.38,"v":119800},{"d":"1992-11-20","o":4,"h":4.88,"l":4,"c":4.56,"v":212800},{"d":"1992-11-23","o":5,"h":5.5,"l":4.5,"c":5,"v":130400},{"d":"1992-11-24","o":5.5,"h":5.75,"l":5.12,"c":5.38,"v":177200},{"d":"1992-11-25","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":37600},{"d":"1992-11-27","o":5.5,"h":5.5,"l":5.19,"c":5.25,"v":29800},{"d":"1992-11-30","o":5.31,"h":5.62,"l":5.25,"c":5.62,"v":107000},{"d":"1992-12-01","o":5.62,"h":5.62,"l":5.25,"c":5.5,"v":91800},{"d":"1992-12-02","o":5.62,"h":5.62,"l":5.12,"c":5.25,"v":127800},{"d":"1992-12-03","o":5.38,"h":5.38,"l":5.12,"c":5.31,"v":30200},{"d":"1992-12-04","o":5.12,"h":5.38,"l":5,"c":5.31,"v":49600},{"d":"1992-12-07","o":5.38,"h":5.38,"l":5,"c":5,"v":243400},{"d":"1992-12-08","o":5,"h":5.25,"l":5,"c":5.25,"v":81200},{"d":"1992-12-09","o":5.12,"h":5.12,"l":4.75,"c":5.12,"v":190600},{"d":"1992-12-10","o":4.75,"h":5.12,"l":4.75,"c":4.81,"v":4200},{"d":"1992-12-11","o":5.12,"h":5.12,"l":4.88,"c":5.12,"v":12600},{"d":"1992-12-14","o":4.88,"h":5.25,"l":4.5,"c":4.69,"v":145000},{"d":"1992-12-15","o":4.62,"h":4.75,"l":4.5,"c":4.5,"v":37000},{"d":"1992-12-16","o":4.75,"h":4.88,"l":4.62,"c":4.69,"v":44000},{"d":"1992-12-17","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":20800},{"d":"1992-12-18","o":4.88,"h":4.88,"l":4.62,"c":4.62,"v":40600},{"d":"1992-12-21","o":4.62,"h":4.88,"l":4.38,"c":4.44,"v":50000},{"d":"1992-12-22","o":4.62,"h":4.62,"l":4.38,"c":4.38,"v":46000},{"d":"1992-12-23","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":11600},{"d":"1992-12-24","o":4.38,"h":4.62,"l":4.12,"c":4.25,"v":48600},{"d":"1992-12-28","o":4.12,"h":4.5,"l":4.12,"c":4.38,"v":78200},{"d":"1992-12-29","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":69000},{"d":"1992-12-30","o":4.25,"h":4.5,"l":4.25,"c":4.31,"v":56000},{"d":"1992-12-31","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":62200},{"d":"1993-01-04","o":4.5,"h":4.62,"l":4.25,"c":4.5,"v":4400},{"d":"1993-01-05","o":4.62,"h":4.75,"l":4.25,"c":4.62,"v":74200},{"d":"1993-01-06","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":9800},{"d":"1993-01-07","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":133600},{"d":"1993-01-08","o":4.62,"h":4.62,"l":4.5,"c":4.62,"v":20800},{"d":"1993-01-11","o":4.75,"h":4.75,"l":4.38,"c":4.62,"v":41000},{"d":"1993-01-12","o":4.62,"h":4.62,"l":4.44,"c":4.62,"v":6400},{"d":"1993-01-13","o":4.38,"h":4.75,"l":4.38,"c":4.62,"v":57400},{"d":"1993-01-14","o":4.38,"h":4.5,"l":4.25,"c":4.44,"v":84800},{"d":"1993-01-15","o":5.12,"h":5.25,"l":4.62,"c":5.12,"v":421400},{"d":"1993-01-18","o":5.25,"h":5.25,"l":4.88,"c":5.12,"v":215200},{"d":"1993-01-19","o":5.25,"h":5.25,"l":5,"c":5,"v":63200},{"d":"1993-01-20","o":5.12,"h":5.12,"l":4.88,"c":5.06,"v":29200},{"d":"1993-01-21","o":5,"h":5.12,"l":5,"c":5,"v":17400},{"d":"1993-01-22","o":5,"h":5,"l":4.75,"c":4.88,"v":31600},{"d":"1993-01-25","o":4.62,"h":5,"l":4.62,"c":4.62,"v":21200},{"d":"1993-01-26","o":4.88,"h":4.88,"l":4.62,"c":4.88,"v":17800},{"d":"1993-01-27","o":5.12,"h":5.12,"l":4.38,"c":4.62,"v":89600},{"d":"1993-01-28","o":4.62,"h":4.75,"l":4.25,"c":4.38,"v":40000},{"d":"1993-01-29","o":4.38,"h":4.62,"l":4.38,"c":4.5,"v":73400},{"d":"1993-02-01","o":4.62,"h":4.62,"l":4.25,"c":4.38,"v":2000},{"d":"1993-02-02","o":4.38,"h":4.62,"l":4.25,"c":4.25,"v":39400},{"d":"1993-02-03","o":4.25,"h":4.5,"l":4.12,"c":4.38,"v":97200},{"d":"1993-02-04","o":4.12,"h":4.5,"l":4,"c":4,"v":62400},{"d":"1993-02-05","o":3.88,"h":4.25,"l":3.88,"c":4,"v":605600},{"d":"1993-02-08","o":5,"h":5.25,"l":4.38,"c":5,"v":286000},{"d":"1993-02-09","o":5,"h":5,"l":4.56,"c":4.75,"v":194000},{"d":"1993-02-10","o":4.62,"h":5,"l":4.62,"c":5,"v":22600},{"d":"1993-02-11","o":5,"h":5,"l":4.75,"c":5,"v":40200},{"d":"1993-02-12","o":5,"h":5,"l":4.75,"c":4.75,"v":30800},{"d":"1993-02-16","o":4.75,"h":5,"l":4.31,"c":4.44,"v":102000},{"d":"1993-02-17","o":4.38,"h":4.62,"l":4.25,"c":4.44,"v":66800},{"d":"1993-02-18","o":4.5,"h":4.5,"l":3.88,"c":4,"v":112600},{"d":"1993-02-19","o":3.88,"h":4.12,"l":3.75,"c":3.75,"v":33200},{"d":"1993-02-22","o":4,"h":4,"l":3.5,"c":3.5,"v":97000},{"d":"1993-02-23","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":60000},{"d":"1993-02-24","o":3.88,"h":4.12,"l":3.5,"c":4.12,"v":152400},{"d":"1993-02-25","o":3.88,"h":4.38,"l":3.88,"c":4.25,"v":261000},{"d":"1993-02-26","o":4.38,"h":4.38,"l":4.12,"c":4.12,"v":4600},{"d":"1993-03-01","o":4.25,"h":4.38,"l":4.12,"c":4.12,"v":46600},{"d":"1993-03-02","o":4.38,"h":4.38,"l":4.12,"c":4.19,"v":50000},{"d":"1993-03-03","o":4.12,"h":4.62,"l":4.12,"c":4.38,"v":157800},{"d":"1993-03-04","o":4.62,"h":4.75,"l":4.38,"c":4.62,"v":50200},{"d":"1993-03-05","o":4.62,"h":4.62,"l":4.38,"c":4.38,"v":68200},{"d":"1993-03-08","o":4.62,"h":4.62,"l":4.38,"c":4.38,"v":27200},{"d":"1993-03-09","o":4.38,"h":4.62,"l":4.38,"c":4.62,"v":31000},{"d":"1993-03-10","o":4.38,"h":4.62,"l":4.38,"c":4.5,"v":69200},{"d":"1993-03-11","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":13400},{"d":"1993-03-12","o":4.5,"h":4.62,"l":4.38,"c":4.56,"v":24600},{"d":"1993-03-15","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":18400},{"d":"1993-03-16","o":4.38,"h":4.62,"l":4.38,"c":4.62,"v":18600},{"d":"1993-03-17","o":4.5,"h":4.62,"l":4.5,"c":4.62,"v":20000},{"d":"1993-03-18","o":4.5,"h":4.56,"l":4.38,"c":4.38,"v":97800},{"d":"1993-03-19","o":4.5,"h":4.5,"l":4.25,"c":4.31,"v":13600},{"d":"1993-03-22","o":4.25,"h":4.5,"l":4.19,"c":4.19,"v":23000},{"d":"1993-03-23","o":4.12,"h":4.25,"l":4,"c":4.25,"v":30000},{"d":"1993-03-24","o":4.25,"h":4.25,"l":3.88,"c":3.88,"v":26000},{"d":"1993-03-25","o":3.88,"h":4.12,"l":3.88,"c":3.88,"v":4400},{"d":"1993-03-26","o":3.88,"h":4.12,"l":3.88,"c":3.88,"v":23000},{"d":"1993-03-29","o":3.88,"h":4,"l":3.75,"c":3.75,"v":21200},{"d":"1993-03-30","o":3.75,"h":4,"l":3.75,"c":4,"v":1400},{"d":"1993-03-31","o":3.88,"h":4,"l":3.88,"c":4,"v":10400},{"d":"1993-04-01","o":4,"h":4.12,"l":3.75,"c":4.12,"v":28600},{"d":"1993-04-02","o":3.75,"h":4.12,"l":3.75,"c":4,"v":10800},{"d":"1993-04-05","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1993-04-06","o":3.88,"h":3.94,"l":3.88,"c":3.88,"v":100200},{"d":"1993-04-07","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":8800},{"d":"1993-04-08","o":3.88,"h":4.12,"l":3.88,"c":4.12,"v":66800},{"d":"1993-04-12","o":4.12,"h":4.12,"l":3.88,"c":3.88,"v":19200},{"d":"1993-04-13","o":3.88,"h":4.12,"l":3.75,"c":3.75,"v":16200},{"d":"1993-04-14","o":3.75,"h":4,"l":3.75,"c":3.75,"v":37200},{"d":"1993-04-15","o":3.75,"h":3.88,"l":3.62,"c":3.88,"v":18600},{"d":"1993-04-16","o":3.88,"h":3.88,"l":3.5,"c":3.88,"v":6800},{"d":"1993-04-19","o":3.62,"h":3.88,"l":3.25,"c":3.5,"v":85200},{"d":"1993-04-20","o":3.62,"h":3.62,"l":3.25,"c":3.38,"v":99800},{"d":"1993-04-21","o":3.62,"h":3.62,"l":3.38,"c":3.38,"v":16600},{"d":"1993-04-22","o":3.5,"h":3.62,"l":3.25,"c":3.25,"v":64600},{"d":"1993-04-23","o":3.62,"h":3.62,"l":3.19,"c":3.5,"v":48000},{"d":"1993-04-26","o":3.25,"h":3.38,"l":3.12,"c":3.25,"v":19200},{"d":"1993-04-27","o":3.12,"h":3.25,"l":3.12,"c":3.19,"v":26600},{"d":"1993-04-28","o":3.25,"h":3.25,"l":3.12,"c":3.25,"v":43800},{"d":"1993-04-29","o":3.25,"h":3.25,"l":3.12,"c":3.25,"v":16400},{"d":"1993-04-30","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":47000},{"d":"1993-05-03","o":3.19,"h":3.62,"l":3.12,"c":3.25,"v":74200},{"d":"1993-05-04","o":3.62,"h":4,"l":3.25,"c":3.75,"v":129800},{"d":"1993-05-05","o":4,"h":4,"l":3.75,"c":4,"v":6600},{"d":"1993-05-06","o":3.75,"h":4,"l":3.75,"c":4,"v":3800},{"d":"1993-05-07","o":4,"h":4,"l":3.75,"c":3.88,"v":9600},{"d":"1993-05-10","o":3.88,"h":4,"l":3.75,"c":3.88,"v":58400},{"d":"1993-05-11","o":3.75,"h":4,"l":3.75,"c":3.88,"v":21200},{"d":"1993-05-12","o":3.75,"h":4,"l":3.75,"c":3.75,"v":5200},{"d":"1993-05-13","o":3.75,"h":4.38,"l":3.75,"c":4.25,"v":130800},{"d":"1993-05-14","o":4.12,"h":4.38,"l":4.12,"c":4.38,"v":363800},{"d":"1993-05-17","o":4.38,"h":4.38,"l":4.12,"c":4.38,"v":10800},{"d":"1993-05-18","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":27600},{"d":"1993-05-19","o":4.25,"h":5.12,"l":4.25,"c":4.62,"v":164200},{"d":"1993-05-20","o":4.75,"h":5,"l":4.62,"c":4.75,"v":88600},{"d":"1993-05-21","o":4.75,"h":4.88,"l":4.25,"c":4.5,"v":123800},{"d":"1993-05-24","o":4.62,"h":4.62,"l":4.25,"c":4.31,"v":64600},{"d":"1993-05-25","o":4.25,"h":4.5,"l":4.12,"c":4.19,"v":36800},{"d":"1993-05-26","o":4.19,"h":4.38,"l":4.12,"c":4.25,"v":110000},{"d":"1993-05-27","o":4.25,"h":4.38,"l":4.12,"c":4.12,"v":13400},{"d":"1993-05-28","o":4.38,"h":4.38,"l":4,"c":4,"v":30400},{"d":"1993-06-01","o":4,"h":4.12,"l":3.88,"c":4.12,"v":50800},{"d":"1993-06-02","o":4.06,"h":4.12,"l":3.75,"c":3.88,"v":1468600},{"d":"1993-06-03","o":4.12,"h":4.12,"l":3.88,"c":3.88,"v":32000},{"d":"1993-06-04","o":4.12,"h":4.12,"l":3.88,"c":4.06,"v":31200},{"d":"1993-06-07","o":3.88,"h":4.12,"l":3.88,"c":4.06,"v":36200},{"d":"1993-06-08","o":4.25,"h":4.5,"l":4.19,"c":4.25,"v":38400},{"d":"1993-06-09","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":3800},{"d":"1993-06-10","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":4400},{"d":"1993-06-11","o":4.38,"h":4.5,"l":4.25,"c":4.25,"v":3600},{"d":"1993-06-14","o":4.25,"h":4.5,"l":4.25,"c":4.38,"v":66000},{"d":"1993-06-15","o":4.38,"h":4.5,"l":4.25,"c":4.38,"v":6200},{"d":"1993-06-16","o":4.5,"h":4.5,"l":3.88,"c":4.06,"v":151600},{"d":"1993-06-17","o":4.12,"h":4.12,"l":3.88,"c":4,"v":44800},{"d":"1993-06-18","o":3.88,"h":4.12,"l":3.88,"c":3.88,"v":12800},{"d":"1993-06-21","o":4,"h":4,"l":3.62,"c":3.75,"v":59000},{"d":"1993-06-22","o":3.62,"h":3.88,"l":3.62,"c":3.75,"v":5200},{"d":"1993-06-23","o":3.62,"h":3.75,"l":3.62,"c":3.69,"v":95800},{"d":"1993-06-24","o":3.75,"h":4,"l":3.62,"c":3.81,"v":39600},{"d":"1993-06-25","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":51200},{"d":"1993-06-28","o":3.75,"h":3.88,"l":3.62,"c":3.88,"v":26400},{"d":"1993-06-29","o":3.88,"h":3.88,"l":3.62,"c":3.69,"v":13200},{"d":"1993-06-30","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":13400},{"d":"1993-07-01","o":3.88,"h":3.88,"l":3.62,"c":3.75,"v":12800},{"d":"1993-07-02","o":3.88,"h":3.88,"l":3.62,"c":3.62,"v":26600},{"d":"1993-07-06","o":3.62,"h":3.69,"l":3.62,"c":3.62,"v":3800},{"d":"1993-07-07","o":3.62,"h":3.69,"l":3.62,"c":3.62,"v":21200},{"d":"1993-07-08","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":17400},{"d":"1993-07-09","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":14800},{"d":"1993-07-12","o":3.88,"h":4,"l":3.69,"c":3.88,"v":228400},{"d":"1993-07-13","o":4.06,"h":4.12,"l":4,"c":4,"v":313800},{"d":"1993-07-14","o":4,"h":4.19,"l":4,"c":4.06,"v":11600},{"d":"1993-07-15","o":4,"h":4.12,"l":3.88,"c":4,"v":28000},{"d":"1993-07-16","o":4,"h":4,"l":3.88,"c":3.88,"v":8600},{"d":"1993-07-19","o":3.75,"h":4,"l":3.62,"c":3.62,"v":22800},{"d":"1993-07-20","o":3.62,"h":3.88,"l":3.5,"c":3.56,"v":23200},{"d":"1993-07-21","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":2200},{"d":"1993-07-22","o":3.75,"h":3.75,"l":3.5,"c":3.62,"v":12800},{"d":"1993-07-23","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":1800},{"d":"1993-07-26","o":3.88,"h":3.88,"l":3.5,"c":3.5,"v":2800},{"d":"1993-07-27","o":3.5,"h":3.88,"l":3.5,"c":3.5,"v":12600},{"d":"1993-07-28","o":3.5,"h":3.75,"l":3.38,"c":3.44,"v":65600},{"d":"1993-07-29","o":3.38,"h":3.62,"l":3.38,"c":3.62,"v":17600},{"d":"1993-07-30","o":3.38,"h":3.62,"l":3.38,"c":3.62,"v":21600},{"d":"1993-08-02","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":2600},{"d":"1993-08-03","o":3.88,"h":4.12,"l":3.75,"c":4,"v":102000},{"d":"1993-08-04","o":4,"h":4.25,"l":4,"c":4,"v":8000},{"d":"1993-08-05","o":4,"h":4.12,"l":4,"c":4.12,"v":7800},{"d":"1993-08-06","o":4,"h":4.25,"l":4,"c":4.25,"v":16600},{"d":"1993-08-09","o":4,"h":4.12,"l":4,"c":4.12,"v":8800},{"d":"1993-08-10","o":4,"h":4.06,"l":3.88,"c":3.88,"v":59000},{"d":"1993-08-11","o":3.75,"h":4.12,"l":3.75,"c":3.88,"v":92800},{"d":"1993-08-12","o":3.75,"h":4,"l":3.75,"c":3.88,"v":21800},{"d":"1993-08-13","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":12200},{"d":"1993-08-16","o":3.75,"h":4,"l":3.75,"c":3.88,"v":6400},{"d":"1993-08-17","o":3.5,"h":3.75,"l":3.5,"c":3.56,"v":186400},{"d":"1993-08-18","o":3.5,"h":3.62,"l":3.5,"c":3.62,"v":121400},{"d":"1993-08-19","o":3.5,"h":3.75,"l":3.5,"c":3.56,"v":341400},{"d":"1993-08-20","o":3.5,"h":3.75,"l":3.5,"c":3.69,"v":361400},{"d":"1993-08-23","o":3.5,"h":3.88,"l":3.5,"c":3.75,"v":20800},{"d":"1993-08-24","o":3.75,"h":4.12,"l":3.75,"c":3.94,"v":652600},{"d":"1993-08-25","o":4,"h":4.12,"l":3.88,"c":3.88,"v":11000},{"d":"1993-08-26","o":4,"h":4,"l":3.69,"c":3.75,"v":51600},{"d":"1993-08-27","o":3.94,"h":3.94,"l":3.75,"c":3.94,"v":17200},{"d":"1993-08-30","o":3.94,"h":3.94,"l":3.75,"c":3.75,"v":9000},{"d":"1993-08-31","o":3.94,"h":3.94,"l":3.75,"c":3.88,"v":6400},{"d":"1993-09-01","o":3.94,"h":3.94,"l":3.75,"c":3.88,"v":15200},{"d":"1993-09-02","o":3.94,"h":4,"l":3.75,"c":3.75,"v":12000},{"d":"1993-09-03","o":3.75,"h":4,"l":3.75,"c":4,"v":416600},{"d":"1993-09-07","o":4,"h":4,"l":3.75,"c":3.88,"v":17800},{"d":"1993-09-08","o":4,"h":4,"l":3.88,"c":3.88,"v":118600},{"d":"1993-09-09","o":3.88,"h":4,"l":3.88,"c":3.88,"v":5600},{"d":"1993-09-10","o":4,"h":4,"l":3.88,"c":3.88,"v":8400},{"d":"1993-09-13","o":3.88,"h":4,"l":3.88,"c":3.88,"v":83600},{"d":"1993-09-14","o":4,"h":4.06,"l":3.88,"c":4,"v":116400},{"d":"1993-09-15","o":4,"h":4.06,"l":4,"c":4.06,"v":22800},{"d":"1993-09-16","o":4,"h":4.12,"l":4,"c":4,"v":5200},{"d":"1993-09-17","o":4,"h":4.12,"l":4,"c":4.12,"v":9200},{"d":"1993-09-20","o":4.06,"h":4.38,"l":4,"c":4,"v":108400},{"d":"1993-09-21","o":4,"h":4.12,"l":3.88,"c":3.88,"v":23800},{"d":"1993-09-22","o":3.88,"h":4,"l":3.88,"c":4,"v":22600},{"d":"1993-09-23","o":4,"h":4,"l":3.88,"c":3.94,"v":44200},{"d":"1993-09-24","o":4,"h":4,"l":3.88,"c":3.88,"v":79000},{"d":"1993-09-27","o":3.94,"h":3.94,"l":3.75,"c":3.88,"v":11000},{"d":"1993-09-28","o":3.75,"h":3.94,"l":3.75,"c":3.88,"v":117200},{"d":"1993-09-29","o":3.88,"h":3.94,"l":3.56,"c":3.81,"v":137400},{"d":"1993-09-30","o":3.75,"h":3.88,"l":3.75,"c":3.88,"v":212200},{"d":"1993-10-01","o":3.81,"h":4,"l":3.75,"c":4,"v":37400},{"d":"1993-10-04","o":4,"h":4.12,"l":3.88,"c":4.06,"v":180800},{"d":"1993-10-05","o":4,"h":4.12,"l":4,"c":4.06,"v":107600},{"d":"1993-10-06","o":4.06,"h":4.12,"l":4,"c":4.06,"v":34800},{"d":"1993-10-07","o":4.06,"h":4.12,"l":4,"c":4,"v":38400},{"d":"1993-10-08","o":4.12,"h":4.25,"l":4,"c":4,"v":100200},{"d":"1993-10-11","o":4,"h":4.25,"l":4,"c":4.25,"v":46200},{"d":"1993-10-12","o":4.25,"h":4.38,"l":4,"c":4.38,"v":82400},{"d":"1993-10-13","o":4.25,"h":5.75,"l":4.25,"c":5.5,"v":621600},{"d":"1993-10-14","o":5.25,"h":5.62,"l":4.75,"c":4.88,"v":245600},{"d":"1993-10-15","o":5,"h":5.25,"l":4.62,"c":5.12,"v":117000},{"d":"1993-10-18","o":5.25,"h":5.25,"l":4.88,"c":5.25,"v":205600},{"d":"1993-10-19","o":5,"h":5.25,"l":4.62,"c":4.62,"v":150400},{"d":"1993-10-20","o":4.62,"h":5.12,"l":4.62,"c":5,"v":78000},{"d":"1993-10-21","o":4.88,"h":5.12,"l":4.62,"c":4.75,"v":46200},{"d":"1993-10-22","o":4.62,"h":4.88,"l":4.62,"c":4.88,"v":22600},{"d":"1993-10-25","o":4.62,"h":5,"l":4.62,"c":5,"v":63000},{"d":"1993-10-26","o":5,"h":5,"l":4.62,"c":4.88,"v":45200},{"d":"1993-10-27","o":4.62,"h":5.12,"l":4.62,"c":4.88,"v":111600},{"d":"1993-10-28","o":4.75,"h":5.12,"l":4.75,"c":4.88,"v":67200},{"d":"1993-10-29","o":4.75,"h":5,"l":4.5,"c":4.62,"v":82800},{"d":"1993-11-01","o":4.5,"h":4.88,"l":4.5,"c":4.69,"v":118000},{"d":"1993-11-02","o":4.5,"h":4.88,"l":4.5,"c":4.5,"v":20600},{"d":"1993-11-03","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":37000},{"d":"1993-11-04","o":4.5,"h":4.75,"l":4.38,"c":4.38,"v":152000},{"d":"1993-11-05","o":4.38,"h":4.62,"l":4.38,"c":4.5,"v":71800},{"d":"1993-11-08","o":4.62,"h":4.62,"l":4.44,"c":4.56,"v":88800},{"d":"1993-11-09","o":4.75,"h":4.88,"l":4.62,"c":4.75,"v":32800},{"d":"1993-11-10","o":4.88,"h":4.88,"l":4.62,"c":4.62,"v":32600},{"d":"1993-11-11","o":4.62,"h":5,"l":4.62,"c":4.88,"v":29800},{"d":"1993-11-12","o":4.88,"h":5,"l":4.88,"c":4.88,"v":13600},{"d":"1993-11-15","o":4.88,"h":5,"l":4.81,"c":4.94,"v":110000},{"d":"1993-11-16","o":5,"h":5,"l":4.75,"c":4.88,"v":44200},{"d":"1993-11-17","o":5,"h":5,"l":4.88,"c":4.94,"v":24000},{"d":"1993-11-18","o":5,"h":5,"l":4.88,"c":4.88,"v":29600},{"d":"1993-11-19","o":4.75,"h":5,"l":4.62,"c":4.88,"v":38400},{"d":"1993-11-22","o":4.81,"h":4.81,"l":4.62,"c":4.62,"v":19600},{"d":"1993-11-23","o":4.75,"h":4.81,"l":4.62,"c":4.69,"v":43800},{"d":"1993-11-24","o":4.62,"h":5,"l":4.62,"c":4.62,"v":14800},{"d":"1993-11-26","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":800},{"d":"1993-11-29","o":4.62,"h":5,"l":4.56,"c":4.62,"v":32000},{"d":"1993-11-30","o":4.5,"h":4.56,"l":4.5,"c":4.56,"v":10800},{"d":"1993-12-01","o":4.62,"h":4.75,"l":4.38,"c":4.5,"v":42600},{"d":"1993-12-02","o":4.38,"h":4.5,"l":4.38,"c":4.38,"v":15400},{"d":"1993-12-03","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":10000},{"d":"1993-12-06","o":4.38,"h":4.62,"l":4.25,"c":4.5,"v":26800},{"d":"1993-12-07","o":4.5,"h":4.5,"l":4.25,"c":4.38,"v":19000},{"d":"1993-12-08","o":4.12,"h":4.5,"l":4.12,"c":4.31,"v":47600},{"d":"1993-12-09","o":4.38,"h":4.38,"l":4.06,"c":4.25,"v":368600},{"d":"1993-12-10","o":4.12,"h":4.31,"l":3.88,"c":4.25,"v":53000},{"d":"1993-12-13","o":4.25,"h":4.25,"l":3.38,"c":3.81,"v":267800},{"d":"1993-12-14","o":3.88,"h":3.88,"l":3.5,"c":3.62,"v":622800},{"d":"1993-12-15","o":3.62,"h":3.75,"l":3.5,"c":3.75,"v":339200},{"d":"1993-12-16","o":3.5,"h":4,"l":3.5,"c":3.94,"v":195600},{"d":"1993-12-17","o":3.88,"h":4,"l":3.88,"c":3.88,"v":33800},{"d":"1993-12-20","o":3.88,"h":4,"l":3.88,"c":3.88,"v":44000},{"d":"1993-12-21","o":3.88,"h":4,"l":3.56,"c":3.56,"v":62400},{"d":"1993-12-22","o":3.75,"h":3.75,"l":3.38,"c":3.5,"v":139400},{"d":"1993-12-23","o":3.38,"h":3.75,"l":3.31,"c":3.5,"v":99800},{"d":"1993-12-27","o":3.5,"h":3.5,"l":3.25,"c":3.5,"v":213800},{"d":"1993-12-28","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":251800},{"d":"1993-12-29","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":27000},{"d":"1993-12-30","o":3.75,"h":3.75,"l":3.62,"c":3.62,"v":140400},{"d":"1993-12-31","o":3.62,"h":3.75,"l":3.5,"c":3.5,"v":52200},{"d":"1994-01-03","o":3.75,"h":3.88,"l":3.62,"c":3.69,"v":42600},{"d":"1994-01-04","o":3.88,"h":4,"l":3.69,"c":3.94,"v":130000},{"d":"1994-01-05","o":4.12,"h":4.12,"l":3.88,"c":4,"v":64800},{"d":"1994-01-06","o":3.88,"h":4.12,"l":3.88,"c":4.12,"v":57400},{"d":"1994-01-07","o":4,"h":4,"l":4,"c":4,"v":11000},{"d":"1994-01-10","o":4,"h":4.12,"l":4,"c":4.12,"v":56800},{"d":"1994-01-11","o":4.12,"h":4.12,"l":3.88,"c":4.12,"v":58000},{"d":"1994-01-12","o":4,"h":4.31,"l":4,"c":4.12,"v":43400},{"d":"1994-01-13","o":4.25,"h":4.25,"l":4,"c":4.25,"v":48600},{"d":"1994-01-14","o":4,"h":4.12,"l":4,"c":4.12,"v":74800},{"d":"1994-01-17","o":4,"h":4.88,"l":4,"c":4.5,"v":204000},{"d":"1994-01-18","o":4.5,"h":4.56,"l":4.31,"c":4.44,"v":53800},{"d":"1994-01-19","o":4.38,"h":4.44,"l":4.06,"c":4.12,"v":225000},{"d":"1994-01-20","o":4.19,"h":4.19,"l":3.88,"c":4,"v":113000},{"d":"1994-01-21","o":3.88,"h":4.06,"l":3.88,"c":4.06,"v":17400},{"d":"1994-01-24","o":4.06,"h":4.06,"l":4,"c":4.06,"v":23200},{"d":"1994-01-25","o":4.06,"h":4.5,"l":4,"c":4.38,"v":1293200},{"d":"1994-01-26","o":4.44,"h":4.56,"l":4.38,"c":4.38,"v":182800},{"d":"1994-01-27","o":4.38,"h":4.38,"l":4.06,"c":4.06,"v":88400},{"d":"1994-01-28","o":4,"h":4.06,"l":3.94,"c":4.06,"v":100800},{"d":"1994-01-31","o":3.94,"h":4,"l":3.94,"c":4,"v":30000},{"d":"1994-02-01","o":4,"h":4.19,"l":3.94,"c":4.12,"v":148400},{"d":"1994-02-02","o":4.19,"h":4.19,"l":4.06,"c":4.12,"v":78400},{"d":"1994-02-03","o":4.12,"h":4.25,"l":4.12,"c":4.12,"v":27800},{"d":"1994-02-04","o":4.12,"h":4.31,"l":4.12,"c":4.19,"v":120000},{"d":"1994-02-07","o":4.12,"h":4.31,"l":4.12,"c":4.25,"v":43600},{"d":"1994-02-08","o":4.31,"h":4.31,"l":4.12,"c":4.12,"v":109600},{"d":"1994-02-09","o":4.12,"h":4.19,"l":4.06,"c":4.06,"v":59200},{"d":"1994-02-10","o":4.06,"h":4.12,"l":4.06,"c":4.12,"v":62800},{"d":"1994-02-11","o":4.06,"h":4.19,"l":3.88,"c":3.88,"v":101800},{"d":"1994-02-14","o":3.88,"h":4.06,"l":3.88,"c":4.06,"v":110400},{"d":"1994-02-15","o":4.06,"h":4.06,"l":3.94,"c":3.94,"v":17000},{"d":"1994-02-16","o":4.06,"h":4.06,"l":3.88,"c":3.88,"v":39400},{"d":"1994-02-17","o":3.88,"h":4,"l":3.81,"c":3.88,"v":73000},{"d":"1994-02-18","o":3.94,"h":3.94,"l":3.81,"c":3.81,"v":14800},{"d":"1994-02-22","o":3.75,"h":3.94,"l":3.69,"c":3.81,"v":32200},{"d":"1994-02-23","o":3.81,"h":3.81,"l":3.69,"c":3.75,"v":11000},{"d":"1994-02-24","o":3.69,"h":3.81,"l":3.69,"c":3.69,"v":19200},{"d":"1994-02-25","o":3.69,"h":3.81,"l":3.56,"c":3.62,"v":63200},{"d":"1994-02-28","o":3.62,"h":3.69,"l":3.56,"c":3.69,"v":40200},{"d":"1994-03-01","o":3.69,"h":3.81,"l":3.62,"c":3.81,"v":218600},{"d":"1994-03-02","o":3.62,"h":3.75,"l":3.62,"c":3.75,"v":23800},{"d":"1994-03-03","o":3.62,"h":3.75,"l":3.62,"c":3.62,"v":9800},{"d":"1994-03-04","o":3.62,"h":3.69,"l":3.56,"c":3.69,"v":107000},{"d":"1994-03-07","o":3.75,"h":3.81,"l":3.62,"c":3.62,"v":63800},{"d":"1994-03-08","o":3.62,"h":3.75,"l":3.62,"c":3.69,"v":21400},{"d":"1994-03-09","o":3.69,"h":3.75,"l":3.62,"c":3.62,"v":42200},{"d":"1994-03-10","o":3.69,"h":3.69,"l":3.56,"c":3.69,"v":21200},{"d":"1994-03-11","o":3.69,"h":3.75,"l":3.62,"c":3.75,"v":90600},{"d":"1994-03-14","o":3.75,"h":3.94,"l":3.62,"c":3.94,"v":87400},{"d":"1994-03-15","o":3.94,"h":3.94,"l":3.75,"c":3.88,"v":42200},{"d":"1994-03-16","o":3.88,"h":4.12,"l":3.88,"c":4.06,"v":135200},{"d":"1994-03-17","o":4,"h":4.12,"l":3.88,"c":3.94,"v":46400},{"d":"1994-03-18","o":3.88,"h":4,"l":3.88,"c":3.94,"v":33200},{"d":"1994-03-21","o":4,"h":4,"l":3.88,"c":3.94,"v":26000},{"d":"1994-03-22","o":3.94,"h":4,"l":3.88,"c":3.88,"v":29600},{"d":"1994-03-23","o":3.94,"h":4,"l":3.88,"c":4,"v":16000},{"d":"1994-03-24","o":3.88,"h":4,"l":3.75,"c":3.75,"v":34600},{"d":"1994-03-25","o":3.81,"h":3.81,"l":3.69,"c":3.69,"v":42600},{"d":"1994-03-28","o":3.69,"h":3.69,"l":3.69,"c":3.69,"v":2000},{"d":"1994-03-29","o":3.62,"h":3.62,"l":3.56,"c":3.56,"v":32000},{"d":"1994-03-30","o":3.5,"h":3.62,"l":3.44,"c":3.5,"v":38400},{"d":"1994-03-31","o":3.44,"h":3.56,"l":3.44,"c":3.5,"v":82600},{"d":"1994-04-04","o":3.5,"h":3.69,"l":3.38,"c":3.56,"v":94400},{"d":"1994-04-05","o":3.56,"h":3.56,"l":3.5,"c":3.56,"v":166800},{"d":"1994-04-06","o":3.5,"h":3.5,"l":3.31,"c":3.44,"v":110000},{"d":"1994-04-07","o":3.44,"h":3.5,"l":3.31,"c":3.44,"v":43400},{"d":"1994-04-08","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":13400},{"d":"1994-04-11","o":3.31,"h":3.44,"l":3.31,"c":3.44,"v":19200},{"d":"1994-04-12","o":3.44,"h":3.44,"l":3.31,"c":3.31,"v":87400},{"d":"1994-04-13","o":3.44,"h":3.5,"l":3.34,"c":3.34,"v":126200},{"d":"1994-04-14","o":3.44,"h":3.44,"l":3.25,"c":3.38,"v":28000},{"d":"1994-04-15","o":3.25,"h":3.38,"l":3.25,"c":3.25,"v":22400},{"d":"1994-04-18","o":3.25,"h":3.31,"l":3,"c":3.06,"v":116600},{"d":"1994-04-19","o":3,"h":3.25,"l":2.81,"c":2.88,"v":98600},{"d":"1994-04-20","o":2.94,"h":2.94,"l":2.75,"c":2.94,"v":32600},{"d":"1994-04-21","o":2.81,"h":2.88,"l":2.75,"c":2.75,"v":25800},{"d":"1994-04-22","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":47200},{"d":"1994-04-25","o":2.88,"h":2.88,"l":2.75,"c":2.88,"v":15200},{"d":"1994-04-26","o":2.88,"h":3,"l":2.81,"c":3,"v":64600},{"d":"1994-04-28","o":3,"h":3,"l":2.94,"c":3,"v":23000},{"d":"1994-04-29","o":2.97,"h":3,"l":2.88,"c":2.88,"v":35800},{"d":"1994-05-02","o":2.88,"h":2.94,"l":2.81,"c":2.81,"v":62600},{"d":"1994-05-03","o":2.81,"h":2.94,"l":2.81,"c":2.88,"v":38800},{"d":"1994-05-04","o":2.88,"h":2.94,"l":2.69,"c":2.69,"v":532200},{"d":"1994-05-05","o":2.75,"h":2.81,"l":2.62,"c":2.75,"v":22400},{"d":"1994-05-06","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":61200},{"d":"1994-05-09","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":24000},{"d":"1994-05-10","o":2.5,"h":2.62,"l":2.5,"c":2.56,"v":45200},{"d":"1994-05-11","o":2.62,"h":2.62,"l":2.56,"c":2.59,"v":26000},{"d":"1994-05-12","o":2.62,"h":2.62,"l":2.56,"c":2.56,"v":27400},{"d":"1994-05-13","o":2.56,"h":2.62,"l":2.5,"c":2.62,"v":56400},{"d":"1994-05-16","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":2000},{"d":"1994-05-17","o":2.5,"h":2.62,"l":2.38,"c":2.38,"v":38000},{"d":"1994-05-18","o":2.56,"h":2.56,"l":2.38,"c":2.44,"v":39200},{"d":"1994-05-19","o":2.38,"h":2.5,"l":2.38,"c":2.44,"v":23800},{"d":"1994-05-20","o":2.5,"h":2.62,"l":2.44,"c":2.62,"v":81200},{"d":"1994-05-23","o":2.5,"h":2.62,"l":2.5,"c":2.53,"v":8800},{"d":"1994-05-24","o":2.62,"h":2.81,"l":2.62,"c":2.69,"v":163800},{"d":"1994-05-25","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":58600},{"d":"1994-05-26","o":2.56,"h":2.62,"l":2.5,"c":2.56,"v":89800},{"d":"1994-05-27","o":2.56,"h":2.62,"l":2.5,"c":2.62,"v":93400},{"d":"1994-05-31","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":4800},{"d":"1994-06-01","o":2.5,"h":2.56,"l":2.44,"c":2.47,"v":29200},{"d":"1994-06-02","o":2.44,"h":2.56,"l":2.44,"c":2.56,"v":17200},{"d":"1994-06-03","o":2.56,"h":2.56,"l":2.44,"c":2.44,"v":15600},{"d":"1994-06-06","o":2.56,"h":2.56,"l":2.38,"c":2.38,"v":35200},{"d":"1994-06-07","o":2.38,"h":2.44,"l":2.19,"c":2.19,"v":26800},{"d":"1994-06-08","o":2.31,"h":2.31,"l":2,"c":2.12,"v":77600},{"d":"1994-06-09","o":2.06,"h":2.12,"l":2,"c":2.06,"v":71600},{"d":"1994-06-10","o":2.06,"h":2.06,"l":1.94,"c":1.94,"v":73000},{"d":"1994-06-13","o":2,"h":2.12,"l":1.88,"c":2.12,"v":159200},{"d":"1994-06-14","o":2.19,"h":2.38,"l":2,"c":2.25,"v":172000},{"d":"1994-06-15","o":2.31,"h":2.5,"l":2.28,"c":2.41,"v":105400},{"d":"1994-06-16","o":2.44,"h":2.5,"l":2.31,"c":2.31,"v":91200},{"d":"1994-06-17","o":2.5,"h":2.5,"l":2.31,"c":2.5,"v":142600},{"d":"1994-06-20","o":2.38,"h":2.5,"l":2.38,"c":2.41,"v":7000},{"d":"1994-06-21","o":2.44,"h":2.5,"l":2.31,"c":2.34,"v":61600},{"d":"1994-06-22","o":2.38,"h":2.44,"l":2.31,"c":2.31,"v":7800},{"d":"1994-06-23","o":2.44,"h":2.5,"l":2.31,"c":2.31,"v":72000},{"d":"1994-06-24","o":2.38,"h":2.38,"l":2.25,"c":2.25,"v":16000},{"d":"1994-06-27","o":2.25,"h":2.38,"l":2.19,"c":2.31,"v":31400},{"d":"1994-06-28","o":2.38,"h":2.38,"l":2.19,"c":2.19,"v":47800},{"d":"1994-06-29","o":2.19,"h":2.25,"l":2.19,"c":2.19,"v":29000},{"d":"1994-06-30","o":2.19,"h":2.31,"l":2.19,"c":2.31,"v":94800},{"d":"1994-07-01","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":1400},{"d":"1994-07-05","o":2.19,"h":2.31,"l":2.19,"c":2.19,"v":16600},{"d":"1994-07-06","o":2.19,"h":2.19,"l":2.12,"c":2.12,"v":30600},{"d":"1994-07-07","o":2.12,"h":2.19,"l":2.06,"c":2.06,"v":68800},{"d":"1994-07-08","o":2.19,"h":2.19,"l":2.06,"c":2.06,"v":16600},{"d":"1994-07-11","o":2.06,"h":2.12,"l":1.94,"c":1.97,"v":62800},{"d":"1994-07-12","o":2.06,"h":2.06,"l":1.88,"c":2,"v":107800},{"d":"1994-07-13","o":1.94,"h":2.06,"l":1.94,"c":2.06,"v":165600},{"d":"1994-07-14","o":2.06,"h":2.06,"l":1.88,"c":1.97,"v":3400},{"d":"1994-07-15","o":2.06,"h":2.06,"l":1.88,"c":1.94,"v":11800},{"d":"1994-07-18","o":2.06,"h":2.06,"l":1.88,"c":1.88,"v":64800},{"d":"1994-07-19","o":2.06,"h":2.06,"l":1.81,"c":2,"v":83800},{"d":"1994-07-20","o":2,"h":2,"l":1.81,"c":1.88,"v":15400},{"d":"1994-07-21","o":1.94,"h":1.94,"l":1.75,"c":1.75,"v":533000},{"d":"1994-07-22","o":1.75,"h":1.88,"l":1.62,"c":1.66,"v":50400},{"d":"1994-07-25","o":1.75,"h":1.75,"l":1.56,"c":1.59,"v":67200},{"d":"1994-07-26","o":1.5,"h":1.62,"l":1.5,"c":1.62,"v":87400},{"d":"1994-07-27","o":1.62,"h":1.69,"l":1.5,"c":1.69,"v":21200},{"d":"1994-07-28","o":1.69,"h":1.69,"l":1.62,"c":1.69,"v":113800},{"d":"1994-07-29","o":1.69,"h":1.69,"l":1.56,"c":1.62,"v":56200},{"d":"1994-08-01","o":1.75,"h":1.75,"l":1.47,"c":1.53,"v":94000},{"d":"1994-08-02","o":1.44,"h":1.56,"l":1.44,"c":1.5,"v":35800},{"d":"1994-08-03","o":1.44,"h":1.62,"l":1.44,"c":1.59,"v":86400},{"d":"1994-08-04","o":1.62,"h":1.62,"l":1.56,"c":1.56,"v":59400},{"d":"1994-08-05","o":1.56,"h":1.62,"l":1.56,"c":1.62,"v":2000},{"d":"1994-08-08","o":1.56,"h":1.62,"l":1.56,"c":1.62,"v":12200},{"d":"1994-08-09","o":1.56,"h":1.75,"l":1.56,"c":1.75,"v":39600},{"d":"1994-08-10","o":1.75,"h":2,"l":1.75,"c":2,"v":125000},{"d":"1994-08-11","o":2,"h":2.06,"l":1.94,"c":2.06,"v":98400},{"d":"1994-08-12","o":2.06,"h":2.12,"l":1.94,"c":2.12,"v":138600},{"d":"1994-08-15","o":2.12,"h":2.12,"l":1.94,"c":1.94,"v":11000},{"d":"1994-08-16","o":2.06,"h":2.06,"l":1.94,"c":1.94,"v":17600},{"d":"1994-08-17","o":1.94,"h":2.06,"l":1.88,"c":1.94,"v":38400},{"d":"1994-08-18","o":1.88,"h":2,"l":1.88,"c":1.88,"v":9800},{"d":"1994-08-19","o":1.88,"h":2,"l":1.88,"c":2,"v":24800},{"d":"1994-08-22","o":1.88,"h":2,"l":1.88,"c":1.94,"v":16400},{"d":"1994-08-23","o":2,"h":2,"l":1.88,"c":1.88,"v":8600},{"d":"1994-08-24","o":2,"h":2,"l":1.88,"c":1.88,"v":134800},{"d":"1994-08-25","o":2,"h":2,"l":1.88,"c":1.88,"v":5000},{"d":"1994-08-26","o":2,"h":2,"l":1.88,"c":1.88,"v":99600},{"d":"1994-08-29","o":1.88,"h":2,"l":1.88,"c":2,"v":10600},{"d":"1994-08-30","o":1.88,"h":2,"l":1.81,"c":1.81,"v":75600},{"d":"1994-08-31","o":1.88,"h":1.88,"l":1.75,"c":1.88,"v":26000},{"d":"1994-09-01","o":1.75,"h":1.88,"l":1.69,"c":1.88,"v":11000},{"d":"1994-09-02","o":1.69,"h":1.88,"l":1.62,"c":1.62,"v":41400},{"d":"1994-09-06","o":1.66,"h":1.69,"l":1.62,"c":1.69,"v":50200},{"d":"1994-09-07","o":1.75,"h":1.75,"l":1.5,"c":1.5,"v":44000},{"d":"1994-09-08","o":1.62,"h":1.75,"l":1.5,"c":1.75,"v":87400},{"d":"1994-09-09","o":1.62,"h":1.75,"l":1.62,"c":1.62,"v":58800},{"d":"1994-09-12","o":1.75,"h":1.75,"l":1.62,"c":1.66,"v":11400},{"d":"1994-09-13","o":1.75,"h":1.75,"l":1.62,"c":1.62,"v":25200},{"d":"1994-09-14","o":1.62,"h":1.75,"l":1.56,"c":1.62,"v":33400},{"d":"1994-09-15","o":1.56,"h":2,"l":1.56,"c":1.94,"v":96800},{"d":"1994-09-16","o":2,"h":2,"l":1.88,"c":1.88,"v":45400},{"d":"1994-09-19","o":1.88,"h":2,"l":1.88,"c":1.88,"v":10600},{"d":"1994-09-20","o":2,"h":2,"l":1.88,"c":1.94,"v":62200},{"d":"1994-09-21","o":1.94,"h":1.94,"l":1.75,"c":1.88,"v":150400},{"d":"1994-09-22","o":1.81,"h":1.94,"l":1.81,"c":1.88,"v":9000},{"d":"1994-09-23","o":1.94,"h":1.94,"l":1.81,"c":1.91,"v":17600},{"d":"1994-09-26","o":1.81,"h":1.84,"l":1.81,"c":1.81,"v":6000},{"d":"1994-09-27","o":1.94,"h":2,"l":1.88,"c":1.88,"v":36000},{"d":"1994-09-28","o":1.81,"h":2,"l":1.81,"c":1.88,"v":19400},{"d":"1994-09-29","o":1.81,"h":1.81,"l":1.75,"c":1.75,"v":20400},{"d":"1994-09-30","o":1.75,"h":1.88,"l":1.75,"c":1.78,"v":7200},{"d":"1994-10-03","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":4600},{"d":"1994-10-04","o":1.75,"h":1.88,"l":1.75,"c":1.75,"v":23000},{"d":"1994-10-05","o":1.69,"h":1.81,"l":1.69,"c":1.81,"v":14000},{"d":"1994-10-06","o":1.81,"h":1.88,"l":1.81,"c":1.81,"v":8000},{"d":"1994-10-07","o":1.69,"h":1.88,"l":1.69,"c":1.88,"v":32600},{"d":"1994-10-10","o":1.75,"h":1.88,"l":1.69,"c":1.75,"v":72400},{"d":"1994-10-11","o":1.69,"h":1.88,"l":1.69,"c":1.75,"v":5200},{"d":"1994-10-12","o":1.75,"h":1.88,"l":1.69,"c":1.72,"v":110400},{"d":"1994-10-13","o":1.69,"h":1.81,"l":1.69,"c":1.72,"v":8000},{"d":"1994-10-14","o":1.69,"h":1.81,"l":1.69,"c":1.69,"v":14000},{"d":"1994-10-17","o":1.81,"h":1.81,"l":1.44,"c":1.44,"v":175600},{"d":"1994-10-18","o":1.44,"h":1.62,"l":1.44,"c":1.5,"v":76800},{"d":"1994-10-19","o":1.62,"h":1.62,"l":1.44,"c":1.5,"v":127800},{"d":"1994-10-20","o":1.56,"h":1.56,"l":1.38,"c":1.44,"v":122400},{"d":"1994-10-21","o":1.38,"h":1.5,"l":1.38,"c":1.38,"v":6000},{"d":"1994-10-24","o":1.5,"h":1.5,"l":1.19,"c":1.38,"v":52600},{"d":"1994-10-25","o":1.25,"h":1.31,"l":1.19,"c":1.25,"v":48400},{"d":"1994-10-26","o":1.31,"h":1.69,"l":1.25,"c":1.56,"v":250000},{"d":"1994-10-27","o":1.56,"h":1.75,"l":1.56,"c":1.75,"v":134000},{"d":"1994-10-28","o":1.75,"h":1.75,"l":1.62,"c":1.62,"v":8600},{"d":"1994-10-31","o":1.62,"h":1.75,"l":1.62,"c":1.75,"v":40200},{"d":"1994-11-01","o":1.62,"h":1.69,"l":1.44,"c":1.56,"v":56800},{"d":"1994-11-02","o":1.44,"h":1.5,"l":1.38,"c":1.38,"v":77800},{"d":"1994-11-03","o":1.5,"h":1.56,"l":1.44,"c":1.44,"v":35200},{"d":"1994-11-04","o":1.56,"h":1.56,"l":1.31,"c":1.38,"v":84400},{"d":"1994-11-07","o":1.38,"h":1.38,"l":1.31,"c":1.31,"v":9400},{"d":"1994-11-08","o":1.31,"h":1.31,"l":1.12,"c":1.25,"v":180600},{"d":"1994-11-09","o":1.25,"h":1.31,"l":1.25,"c":1.28,"v":75200},{"d":"1994-11-10","o":1.28,"h":1.31,"l":1.25,"c":1.25,"v":25000},{"d":"1994-11-11","o":1.25,"h":1.31,"l":1.25,"c":1.28,"v":39600},{"d":"1994-11-14","o":1.31,"h":1.56,"l":1.31,"c":1.56,"v":215800},{"d":"1994-11-15","o":1.44,"h":1.62,"l":1.44,"c":1.62,"v":143800},{"d":"1994-11-16","o":1.62,"h":1.69,"l":1.44,"c":1.62,"v":1327800},{"d":"1994-11-17","o":1.62,"h":1.69,"l":1.5,"c":1.62,"v":125400},{"d":"1994-11-18","o":1.56,"h":1.69,"l":1.56,"c":1.69,"v":76200},{"d":"1994-11-21","o":1.69,"h":1.75,"l":1.56,"c":1.62,"v":256600},{"d":"1994-11-22","o":1.56,"h":1.69,"l":1.56,"c":1.62,"v":64400},{"d":"1994-11-23","o":1.56,"h":1.69,"l":1.56,"c":1.69,"v":251600},{"d":"1994-11-25","o":1.69,"h":1.69,"l":1.62,"c":1.69,"v":46800},{"d":"1994-11-28","o":1.69,"h":1.69,"l":1.56,"c":1.69,"v":480200},{"d":"1994-11-29","o":1.56,"h":1.81,"l":1.56,"c":1.69,"v":211800},{"d":"1994-11-30","o":1.81,"h":1.81,"l":1.62,"c":1.62,"v":26600},{"d":"1994-12-01","o":1.62,"h":1.62,"l":1.44,"c":1.5,"v":64400},{"d":"1994-12-02","o":1.44,"h":1.62,"l":1.44,"c":1.44,"v":149000},{"d":"1994-12-05","o":1.44,"h":1.5,"l":1.38,"c":1.38,"v":61200},{"d":"1994-12-06","o":1.5,"h":1.5,"l":1.31,"c":1.38,"v":68000},{"d":"1994-12-07","o":1.31,"h":1.38,"l":1.19,"c":1.25,"v":98400},{"d":"1994-12-08","o":1.19,"h":1.31,"l":1.12,"c":1.19,"v":323800},{"d":"1994-12-09","o":1.12,"h":1.25,"l":1.06,"c":1.19,"v":171000},{"d":"1994-12-12","o":1.25,"h":1.25,"l":1.06,"c":1.19,"v":112800},{"d":"1994-12-13","o":1.31,"h":1.31,"l":1.19,"c":1.19,"v":128200},{"d":"1994-12-14","o":1.19,"h":1.25,"l":1,"c":1.09,"v":103400},{"d":"1994-12-15","o":1.12,"h":1.19,"l":1,"c":1.12,"v":99200},{"d":"1994-12-16","o":1.12,"h":1.12,"l":1,"c":1.06,"v":124800},{"d":"1994-12-19","o":1.06,"h":1.19,"l":0.94,"c":1.12,"v":129200},{"d":"1994-12-20","o":1.19,"h":1.19,"l":1.06,"c":1.19,"v":57800},{"d":"1994-12-21","o":1.06,"h":1.38,"l":1.06,"c":1.25,"v":359000},{"d":"1994-12-22","o":1.25,"h":1.38,"l":1.19,"c":1.31,"v":73600},{"d":"1994-12-23","o":1.25,"h":1.31,"l":1.19,"c":1.25,"v":168400},{"d":"1994-12-27","o":1.2,"h":1.31,"l":1.19,"c":1.3,"v":161800},{"d":"1994-12-28","o":1.27,"h":1.31,"l":1.25,"c":1.27,"v":30400},{"d":"1994-12-29","o":1.31,"h":1.31,"l":1.19,"c":1.19,"v":308000},{"d":"1994-12-30","o":1.12,"h":1.19,"l":0.94,"c":1.06,"v":344200},{"d":"1995-01-03","o":1.06,"h":1.12,"l":1.03,"c":1.03,"v":120200},{"d":"1995-01-04","o":1.11,"h":1.11,"l":0.97,"c":1,"v":166000},{"d":"1995-01-05","o":1.05,"h":1.06,"l":1,"c":1,"v":252200},{"d":"1995-01-06","o":1.06,"h":1.09,"l":1.03,"c":1.06,"v":76200},{"d":"1995-01-09","o":1.03,"h":1.12,"l":1.03,"c":1.06,"v":266400},{"d":"1995-01-10","o":1.25,"h":1.38,"l":1.25,"c":1.38,"v":250800},{"d":"1995-01-11","o":1.42,"h":1.42,"l":1.25,"c":1.34,"v":170400},{"d":"1995-01-12","o":1.33,"h":1.34,"l":1.28,"c":1.28,"v":52600},{"d":"1995-01-13","o":1.28,"h":1.36,"l":1.28,"c":1.31,"v":32600},{"d":"1995-01-16","o":1.36,"h":1.38,"l":1.28,"c":1.31,"v":12400},{"d":"1995-01-17","o":1.38,"h":1.44,"l":1.31,"c":1.38,"v":91800},{"d":"1995-01-18","o":1.44,"h":1.44,"l":1.34,"c":1.44,"v":22200},{"d":"1995-01-19","o":1.41,"h":1.41,"l":1.38,"c":1.38,"v":23400},{"d":"1995-01-20","o":1.44,"h":1.44,"l":1.38,"c":1.38,"v":23400},{"d":"1995-01-23","o":1.38,"h":1.38,"l":1.25,"c":1.38,"v":19400},{"d":"1995-01-24","o":1.38,"h":1.38,"l":1.25,"c":1.25,"v":44800},{"d":"1995-01-25","o":1.31,"h":1.31,"l":1.25,"c":1.25,"v":42800},{"d":"1995-01-26","o":1.38,"h":1.38,"l":1.09,"c":1.31,"v":1858000},{"d":"1995-01-27","o":1.25,"h":1.38,"l":1.25,"c":1.34,"v":148800},{"d":"1995-01-30","o":1.38,"h":1.38,"l":1.25,"c":1.31,"v":32000},{"d":"1995-01-31","o":1.31,"h":1.38,"l":1.25,"c":1.38,"v":42400},{"d":"1995-02-01","o":1.38,"h":1.38,"l":1.25,"c":1.31,"v":62400},{"d":"1995-02-02","o":1.25,"h":1.38,"l":1.25,"c":1.28,"v":11800},{"d":"1995-02-03","o":1.34,"h":1.38,"l":1.25,"c":1.31,"v":90600},{"d":"1995-02-06","o":1.25,"h":1.38,"l":1.25,"c":1.34,"v":17200},{"d":"1995-02-07","o":1.31,"h":1.31,"l":1.25,"c":1.25,"v":6200},{"d":"1995-02-08","o":1.25,"h":1.38,"l":1.25,"c":1.38,"v":117000},{"d":"1995-02-09","o":1.31,"h":1.38,"l":1.25,"c":1.31,"v":24600},{"d":"1995-02-10","o":1.31,"h":1.38,"l":1.25,"c":1.31,"v":106600},{"d":"1995-02-13","o":1.25,"h":1.44,"l":1.25,"c":1.31,"v":85800},{"d":"1995-02-14","o":1.44,"h":1.44,"l":1.31,"c":1.44,"v":172200},{"d":"1995-02-15","o":1.44,"h":1.69,"l":1.38,"c":1.5,"v":113000},{"d":"1995-02-16","o":1.56,"h":1.69,"l":1.5,"c":1.56,"v":126400},{"d":"1995-02-17","o":1.56,"h":1.59,"l":1.34,"c":1.44,"v":111800},{"d":"1995-02-21","o":1.5,"h":1.5,"l":1.31,"c":1.5,"v":68400},{"d":"1995-02-22","o":1.5,"h":1.5,"l":1.38,"c":1.5,"v":33000},{"d":"1995-02-23","o":1.44,"h":1.56,"l":1.44,"c":1.44,"v":192400},{"d":"1995-02-24","o":1.44,"h":1.56,"l":1.44,"c":1.44,"v":98000},{"d":"1995-02-27","o":1.44,"h":1.5,"l":1.44,"c":1.44,"v":75200},{"d":"1995-02-28","o":1.5,"h":1.5,"l":1.38,"c":1.45,"v":12200},{"d":"1995-03-01","o":1.38,"h":1.41,"l":1.38,"c":1.38,"v":215600},{"d":"1995-03-02","o":1.5,"h":1.5,"l":1.38,"c":1.41,"v":146400},{"d":"1995-03-03","o":1.38,"h":1.44,"l":1.38,"c":1.38,"v":34200},{"d":"1995-03-06","o":1.5,"h":1.5,"l":1.31,"c":1.41,"v":26200},{"d":"1995-03-07","o":1.44,"h":1.44,"l":1.31,"c":1.31,"v":24800},{"d":"1995-03-08","o":1.31,"h":1.44,"l":1.31,"c":1.44,"v":155800},{"d":"1995-03-09","o":1.31,"h":1.44,"l":1.31,"c":1.31,"v":31800},{"d":"1995-03-10","o":1.31,"h":1.44,"l":1.31,"c":1.38,"v":88200},{"d":"1995-03-13","o":1.31,"h":1.44,"l":1.31,"c":1.38,"v":123000},{"d":"1995-03-14","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":50400},{"d":"1995-03-15","o":1.31,"h":1.44,"l":1.31,"c":1.31,"v":13200},{"d":"1995-03-16","o":1.31,"h":1.38,"l":1.31,"c":1.31,"v":107000},{"d":"1995-03-17","o":1.31,"h":1.38,"l":1.31,"c":1.38,"v":15200},{"d":"1995-03-20","o":1.31,"h":1.44,"l":1.31,"c":1.44,"v":13200},{"d":"1995-03-21","o":1.44,"h":1.44,"l":1.31,"c":1.44,"v":12800},{"d":"1995-03-22","o":1.44,"h":1.44,"l":1.31,"c":1.38,"v":63600},{"d":"1995-03-23","o":1.31,"h":1.44,"l":1.31,"c":1.44,"v":102200},{"d":"1995-03-24","o":1.31,"h":1.5,"l":1.31,"c":1.44,"v":105000},{"d":"1995-03-27","o":1.38,"h":1.5,"l":1.38,"c":1.5,"v":14800},{"d":"1995-03-28","o":1.44,"h":1.5,"l":1.38,"c":1.41,"v":6400},{"d":"1995-03-29","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":13800},{"d":"1995-03-30","o":1.5,"h":1.5,"l":1.44,"c":1.5,"v":45800},{"d":"1995-03-31","o":1.38,"h":1.44,"l":1.38,"c":1.38,"v":78000},{"d":"1995-04-03","o":1.38,"h":1.44,"l":1.38,"c":1.44,"v":78600},{"d":"1995-04-04","o":1.44,"h":1.5,"l":1.44,"c":1.5,"v":31200},{"d":"1995-04-05","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":3000},{"d":"1995-04-06","o":1.44,"h":1.56,"l":1.44,"c":1.56,"v":9200},{"d":"1995-04-07","o":1.44,"h":1.5,"l":1.44,"c":1.44,"v":7200},{"d":"1995-04-10","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":20600},{"d":"1995-04-11","o":1.38,"h":1.5,"l":1.38,"c":1.38,"v":102800},{"d":"1995-04-12","o":1.44,"h":1.44,"l":1.31,"c":1.44,"v":33000},{"d":"1995-04-13","o":1.44,"h":1.44,"l":1.38,"c":1.38,"v":81400},{"d":"1995-04-17","o":1.38,"h":1.56,"l":1.38,"c":1.44,"v":187200},{"d":"1995-04-18","o":1.44,"h":1.5,"l":1.44,"c":1.5,"v":7200},{"d":"1995-04-19","o":1.44,"h":1.5,"l":1.38,"c":1.38,"v":18800},{"d":"1995-04-20","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":3400},{"d":"1995-04-21","o":1.38,"h":1.5,"l":1.38,"c":1.38,"v":8000},{"d":"1995-04-24","o":1.5,"h":1.5,"l":1.38,"c":1.5,"v":57200},{"d":"1995-04-25","o":1.44,"h":1.5,"l":1.44,"c":1.47,"v":15800},{"d":"1995-04-26","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":5800},{"d":"1995-04-27","o":1.44,"h":1.5,"l":1.44,"c":1.44,"v":106000},{"d":"1995-04-28","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":13200},{"d":"1995-05-01","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":12000},{"d":"1995-05-02","o":1.44,"h":1.5,"l":1.44,"c":1.5,"v":76400},{"d":"1995-05-03","o":1.44,"h":1.5,"l":1.44,"c":1.44,"v":13600},{"d":"1995-05-04","o":1.5,"h":1.69,"l":1.44,"c":1.56,"v":174400},{"d":"1995-05-05","o":1.56,"h":1.62,"l":1.56,"c":1.56,"v":19600},{"d":"1995-05-08","o":1.56,"h":1.69,"l":1.56,"c":1.56,"v":19000},{"d":"1995-05-09","o":1.56,"h":1.56,"l":1.44,"c":1.5,"v":142800},{"d":"1995-05-10","o":1.44,"h":1.56,"l":1.44,"c":1.5,"v":119400},{"d":"1995-05-11","o":1.5,"h":1.56,"l":1.44,"c":1.44,"v":7000},{"d":"1995-05-12","o":1.44,"h":1.5,"l":1.44,"c":1.5,"v":9400},{"d":"1995-05-15","o":1.44,"h":1.56,"l":1.44,"c":1.56,"v":4400},{"d":"1995-05-16","o":1.56,"h":1.56,"l":1.44,"c":1.56,"v":15400},{"d":"1995-05-17","o":1.5,"h":1.56,"l":1.44,"c":1.47,"v":82200},{"d":"1995-05-18","o":1.5,"h":1.5,"l":1.44,"c":1.44,"v":48800},{"d":"1995-05-19","o":1.44,"h":1.56,"l":1.44,"c":1.56,"v":98400},{"d":"1995-05-22","o":1.44,"h":1.62,"l":1.44,"c":1.62,"v":63000},{"d":"1995-05-23","o":1.56,"h":1.69,"l":1.5,"c":1.56,"v":269800},{"d":"1995-05-24","o":1.5,"h":1.62,"l":1.5,"c":1.56,"v":62600},{"d":"1995-05-25","o":1.5,"h":1.62,"l":1.5,"c":1.5,"v":11600},{"d":"1995-05-26","o":1.62,"h":1.62,"l":1.5,"c":1.59,"v":4400},{"d":"1995-05-30","o":1.62,"h":1.62,"l":1.5,"c":1.56,"v":114200},{"d":"1995-05-31","o":1.5,"h":1.62,"l":1.5,"c":1.53,"v":3400},{"d":"1995-06-01","o":1.5,"h":1.53,"l":1.44,"c":1.5,"v":19600},{"d":"1995-06-02","o":1.56,"h":1.56,"l":1.44,"c":1.56,"v":7200},{"d":"1995-06-05","o":1.56,"h":1.56,"l":1.44,"c":1.44,"v":23600},{"d":"1995-06-06","o":1.56,"h":1.56,"l":1.44,"c":1.44,"v":18600},{"d":"1995-06-07","o":1.44,"h":1.56,"l":1.44,"c":1.44,"v":12800},{"d":"1995-06-08","o":1.44,"h":1.56,"l":1.44,"c":1.56,"v":87600},{"d":"1995-06-09","o":1.44,"h":1.56,"l":1.44,"c":1.56,"v":15200},{"d":"1995-06-12","o":1.44,"h":1.56,"l":1.44,"c":1.5,"v":22200},{"d":"1995-06-13","o":1.5,"h":1.66,"l":1.5,"c":1.62,"v":173200},{"d":"1995-06-14","o":1.69,"h":2.12,"l":1.62,"c":1.88,"v":608400},{"d":"1995-06-15","o":1.94,"h":2.06,"l":1.88,"c":1.94,"v":344800},{"d":"1995-06-16","o":2,"h":2.25,"l":1.88,"c":2.12,"v":370000},{"d":"1995-06-19","o":2.19,"h":2.19,"l":2.06,"c":2.06,"v":62600},{"d":"1995-06-20","o":2.06,"h":2.19,"l":1.88,"c":1.88,"v":77600},{"d":"1995-06-21","o":1.88,"h":1.94,"l":1.69,"c":1.75,"v":168000},{"d":"1995-06-22","o":1.75,"h":1.81,"l":1.75,"c":1.81,"v":58800},{"d":"1995-06-23","o":1.75,"h":1.81,"l":1.75,"c":1.81,"v":36800},{"d":"1995-06-26","o":1.75,"h":1.81,"l":1.69,"c":1.69,"v":70600},{"d":"1995-06-27","o":1.62,"h":1.94,"l":1.62,"c":1.88,"v":89600},{"d":"1995-06-28","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":17000},{"d":"1995-06-29","o":1.81,"h":1.94,"l":1.81,"c":1.88,"v":20800},{"d":"1995-06-30","o":1.81,"h":1.94,"l":1.81,"c":1.94,"v":6400},{"d":"1995-07-03","o":1.81,"h":1.94,"l":1.81,"c":1.94,"v":8400},{"d":"1995-07-05","o":1.88,"h":2.19,"l":1.88,"c":2.12,"v":153600},{"d":"1995-07-06","o":2.12,"h":2.38,"l":2.06,"c":2.31,"v":447400},{"d":"1995-07-07","o":2.38,"h":2.44,"l":2.19,"c":2.44,"v":265600},{"d":"1995-07-10","o":2.5,"h":2.5,"l":2.31,"c":2.44,"v":149800},{"d":"1995-07-11","o":2.44,"h":2.44,"l":2.31,"c":2.38,"v":128600},{"d":"1995-07-12","o":2.38,"h":3.19,"l":2.31,"c":2.62,"v":671400},{"d":"1995-07-13","o":2.75,"h":3.12,"l":2.62,"c":3.09,"v":418000},{"d":"1995-07-14","o":3,"h":3.12,"l":2.94,"c":3,"v":338800},{"d":"1995-07-17","o":3.12,"h":3.12,"l":3,"c":3.12,"v":212200},{"d":"1995-07-18","o":3,"h":3.06,"l":2.88,"c":2.88,"v":98400},{"d":"1995-07-19","o":2.69,"h":2.81,"l":2.69,"c":2.69,"v":40600},{"d":"1995-07-20","o":2.69,"h":2.81,"l":2.62,"c":2.62,"v":72400},{"d":"1995-07-21","o":2.56,"h":2.62,"l":2.38,"c":2.56,"v":163600},{"d":"1995-07-24","o":2.44,"h":2.69,"l":2.44,"c":2.69,"v":46600},{"d":"1995-07-25","o":2.69,"h":2.88,"l":2.56,"c":2.88,"v":74600},{"d":"1995-07-26","o":2.88,"h":2.88,"l":2.69,"c":2.75,"v":88600},{"d":"1995-07-27","o":3.38,"h":3.69,"l":3.12,"c":3.69,"v":1031200},{"d":"1995-07-28","o":3.75,"h":4.31,"l":3.75,"c":4.19,"v":917400},{"d":"1995-07-31","o":4.25,"h":4.62,"l":4.12,"c":4.31,"v":630200},{"d":"1995-08-01","o":4.31,"h":4.31,"l":3.62,"c":4,"v":384200},{"d":"1995-08-02","o":4.06,"h":4.25,"l":3.75,"c":3.81,"v":859400},{"d":"1995-08-03","o":3.62,"h":3.88,"l":3.5,"c":3.88,"v":221400},{"d":"1995-08-04","o":3.88,"h":4,"l":3.75,"c":3.94,"v":231400},{"d":"1995-08-07","o":3.81,"h":4,"l":3.81,"c":4,"v":100600},{"d":"1995-08-08","o":4,"h":4.19,"l":3.81,"c":4.12,"v":294600},{"d":"1995-08-09","o":4.12,"h":4.25,"l":3.94,"c":4.19,"v":399000},{"d":"1995-08-10","o":4.06,"h":4.19,"l":3.88,"c":3.94,"v":331800},{"d":"1995-08-11","o":3.88,"h":4.06,"l":3.81,"c":3.81,"v":203800},{"d":"1995-08-14","o":3.81,"h":4.06,"l":3.81,"c":3.94,"v":64200},{"d":"1995-08-15","o":3.94,"h":4.06,"l":3.94,"c":3.94,"v":71200},{"d":"1995-08-16","o":3.88,"h":3.88,"l":3.56,"c":3.62,"v":140600},{"d":"1995-08-17","o":3.56,"h":4.12,"l":3.56,"c":4,"v":185800},{"d":"1995-08-18","o":4.12,"h":4.12,"l":3.88,"c":3.88,"v":71400},{"d":"1995-08-21","o":3.88,"h":4,"l":3.75,"c":3.88,"v":83000},{"d":"1995-08-22","o":3.88,"h":4.12,"l":3.88,"c":3.94,"v":369000},{"d":"1995-08-23","o":4,"h":4,"l":3.88,"c":3.94,"v":44800},{"d":"1995-08-24","o":3.88,"h":3.94,"l":3.38,"c":3.5,"v":362600},{"d":"1995-08-25","o":3.56,"h":3.56,"l":3.38,"c":3.44,"v":76400},{"d":"1995-08-28","o":3.44,"h":3.56,"l":3.31,"c":3.31,"v":22800},{"d":"1995-08-29","o":3.31,"h":3.5,"l":3.25,"c":3.34,"v":128200},{"d":"1995-08-30","o":3.31,"h":3.44,"l":3.31,"c":3.44,"v":73200},{"d":"1995-08-31","o":3.31,"h":3.5,"l":3.31,"c":3.44,"v":128000},{"d":"1995-09-01","o":3.38,"h":3.75,"l":3.38,"c":3.69,"v":118000},{"d":"1995-09-05","o":3.62,"h":3.88,"l":3.62,"c":3.75,"v":76800},{"d":"1995-09-06","o":3.69,"h":3.75,"l":3.56,"c":3.62,"v":221200},{"d":"1995-09-07","o":3.56,"h":3.69,"l":3.5,"c":3.56,"v":63600},{"d":"1995-09-08","o":3.62,"h":3.62,"l":3.5,"c":3.62,"v":36400},{"d":"1995-09-11","o":3.62,"h":3.62,"l":3.44,"c":3.62,"v":31600},{"d":"1995-09-12","o":3.62,"h":3.75,"l":3.44,"c":3.56,"v":128800},{"d":"1995-09-13","o":3.56,"h":3.69,"l":3.5,"c":3.62,"v":56600},{"d":"1995-09-14","o":3.56,"h":3.88,"l":3.56,"c":3.75,"v":93600},{"d":"1995-09-15","o":3.88,"h":3.88,"l":3.69,"c":3.69,"v":24200},{"d":"1995-09-18","o":3.69,"h":3.88,"l":3.38,"c":3.56,"v":211600},{"d":"1995-09-19","o":3.44,"h":3.62,"l":3.44,"c":3.62,"v":60600},{"d":"1995-09-20","o":3.75,"h":3.75,"l":3.44,"c":3.44,"v":1379000},{"d":"1995-09-21","o":3.44,"h":3.62,"l":3.38,"c":3.5,"v":671200},{"d":"1995-09-22","o":3.44,"h":3.44,"l":3.31,"c":3.31,"v":61000},{"d":"1995-09-25","o":3.31,"h":3.5,"l":3.31,"c":3.5,"v":39400},{"d":"1995-09-26","o":3.34,"h":3.5,"l":3.31,"c":3.31,"v":205000},{"d":"1995-09-27","o":3.44,"h":3.5,"l":3.25,"c":3.25,"v":383000},{"d":"1995-09-28","o":3.38,"h":3.38,"l":3.25,"c":3.38,"v":47200},{"d":"1995-09-29","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":226600},{"d":"1995-10-02","o":3.25,"h":3.38,"l":3.19,"c":3.19,"v":146000},{"d":"1995-10-03","o":3.19,"h":3.38,"l":3.12,"c":3.12,"v":396600},{"d":"1995-10-04","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":69000},{"d":"1995-10-05","o":3.19,"h":3.19,"l":3,"c":3,"v":218600},{"d":"1995-10-06","o":3,"h":3.12,"l":3,"c":3,"v":135200},{"d":"1995-10-09","o":3,"h":3.03,"l":2.94,"c":2.94,"v":172400},{"d":"1995-10-10","o":3,"h":3,"l":2.88,"c":3,"v":198400},{"d":"1995-10-11","o":2.88,"h":3.06,"l":2.88,"c":2.94,"v":64200},{"d":"1995-10-12","o":3,"h":3.19,"l":3,"c":3.06,"v":70600},{"d":"1995-10-13","o":3.12,"h":3.31,"l":3.06,"c":3.25,"v":55800},{"d":"1995-10-16","o":3.22,"h":3.38,"l":3.19,"c":3.38,"v":48400},{"d":"1995-10-17","o":3.31,"h":3.31,"l":3.19,"c":3.31,"v":39400},{"d":"1995-10-18","o":3.31,"h":3.31,"l":3.12,"c":3.19,"v":164000},{"d":"1995-10-19","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":6000},{"d":"1995-10-20","o":3.31,"h":3.38,"l":3.19,"c":3.38,"v":64800},{"d":"1995-10-23","o":3.25,"h":3.28,"l":3.25,"c":3.25,"v":12200},{"d":"1995-10-24","o":3.19,"h":3.25,"l":3.19,"c":3.19,"v":22600},{"d":"1995-10-25","o":3.31,"h":3.31,"l":3.19,"c":3.19,"v":30600},{"d":"1995-10-26","o":3.19,"h":3.31,"l":3.19,"c":3.31,"v":1800},{"d":"1995-10-27","o":3.19,"h":3.25,"l":3.19,"c":3.25,"v":4400},{"d":"1995-10-30","o":3.25,"h":3.31,"l":3.25,"c":3.25,"v":187200},{"d":"1995-10-31","o":3.25,"h":3.28,"l":3.25,"c":3.25,"v":29200},{"d":"1995-11-01","o":3.25,"h":3.31,"l":3.25,"c":3.25,"v":31800},{"d":"1995-11-02","o":3.25,"h":3.31,"l":3.25,"c":3.25,"v":36800},{"d":"1995-11-03","o":3.31,"h":3.31,"l":3.25,"c":3.31,"v":25000},{"d":"1995-11-06","o":3.31,"h":3.31,"l":3.25,"c":3.31,"v":55800},{"d":"1995-11-07","o":3.25,"h":3.31,"l":3.25,"c":3.25,"v":46600},{"d":"1995-11-08","o":3.31,"h":3.31,"l":3.25,"c":3.25,"v":68400},{"d":"1995-11-09","o":3.25,"h":3.31,"l":3.25,"c":3.25,"v":9400},{"d":"1995-11-10","o":3.25,"h":3.31,"l":3.25,"c":3.31,"v":66800},{"d":"1995-11-13","o":3.31,"h":3.31,"l":3.25,"c":3.25,"v":14400},{"d":"1995-11-14","o":3.25,"h":3.28,"l":3.25,"c":3.28,"v":125800},{"d":"1995-11-15","o":3.25,"h":3.81,"l":3.25,"c":3.44,"v":218600},{"d":"1995-11-16","o":3.69,"h":3.69,"l":3.44,"c":3.44,"v":247600},{"d":"1995-11-17","o":3.56,"h":3.56,"l":3.44,"c":3.44,"v":37800},{"d":"1995-11-20","o":3.44,"h":3.5,"l":3.31,"c":3.31,"v":37400},{"d":"1995-11-21","o":3.44,"h":3.44,"l":3.25,"c":3.25,"v":254200},{"d":"1995-11-22","o":3.25,"h":3.38,"l":3.25,"c":3.28,"v":184000},{"d":"1995-11-24","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":4000},{"d":"1995-11-27","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":9000},{"d":"1995-11-28","o":3.25,"h":3.38,"l":3,"c":3.12,"v":53000},{"d":"1995-11-29","o":3,"h":3.12,"l":2.94,"c":2.94,"v":118800},{"d":"1995-11-30","o":3,"h":3.06,"l":2.88,"c":2.94,"v":90000},{"d":"1995-12-01","o":2.94,"h":3.06,"l":2.94,"c":3,"v":19000},{"d":"1995-12-04","o":2.94,"h":3.06,"l":2.94,"c":3,"v":109400},{"d":"1995-12-05","o":3.12,"h":3.19,"l":3,"c":3.12,"v":46200},{"d":"1995-12-06","o":3,"h":3.44,"l":3,"c":3.38,"v":142600},{"d":"1995-12-07","o":3.44,"h":3.44,"l":3.38,"c":3.41,"v":61000},{"d":"1995-12-08","o":3.44,"h":3.56,"l":3.38,"c":3.56,"v":78000},{"d":"1995-12-11","o":3.56,"h":3.56,"l":3.38,"c":3.38,"v":31200},{"d":"1995-12-12","o":3.25,"h":3.31,"l":3.12,"c":3.25,"v":137200},{"d":"1995-12-13","o":3.25,"h":3.31,"l":3.12,"c":3.25,"v":17600},{"d":"1995-12-14","o":3.31,"h":3.44,"l":3.31,"c":3.38,"v":22400},{"d":"1995-12-15","o":3.31,"h":3.38,"l":3.12,"c":3.12,"v":40200},{"d":"1995-12-18","o":3.12,"h":3.12,"l":3,"c":3,"v":59000},{"d":"1995-12-19","o":3.06,"h":3.19,"l":3,"c":3.19,"v":39800},{"d":"1995-12-20","o":3.19,"h":3.19,"l":3,"c":3.06,"v":313400},{"d":"1995-12-21","o":3.06,"h":3.56,"l":3.06,"c":3.31,"v":334800},{"d":"1995-12-22","o":3.38,"h":3.75,"l":3.31,"c":3.69,"v":330000},{"d":"1995-12-26","o":3.75,"h":4.19,"l":3.62,"c":3.94,"v":371400},{"d":"1995-12-27","o":4.06,"h":4.31,"l":3.91,"c":4,"v":194600},{"d":"1995-12-28","o":3.94,"h":4,"l":3.75,"c":3.94,"v":75400},{"d":"1995-12-29","o":3.94,"h":4.06,"l":3.75,"c":3.97,"v":96400},{"d":"1996-01-02","o":3.88,"h":3.88,"l":3.69,"c":3.75,"v":77600},{"d":"1996-01-03","o":3.56,"h":3.81,"l":3.56,"c":3.81,"v":10400},{"d":"1996-01-04","o":3.56,"h":4.69,"l":3.56,"c":4.31,"v":1360200},{"d":"1996-01-05","o":4.44,"h":4.44,"l":4.19,"c":4.25,"v":376800},{"d":"1996-01-08","o":4.25,"h":4.56,"l":4.25,"c":4.5,"v":85800},{"d":"1996-01-09","o":4.5,"h":4.69,"l":4.44,"c":4.56,"v":399000},{"d":"1996-01-10","o":4.44,"h":4.62,"l":4.44,"c":4.5,"v":495200},{"d":"1996-01-11","o":4.56,"h":4.75,"l":4.5,"c":4.62,"v":96400},{"d":"1996-01-12","o":4.62,"h":4.75,"l":4.44,"c":4.44,"v":82400},{"d":"1996-01-15","o":4.44,"h":4.62,"l":4.38,"c":4.62,"v":86000},{"d":"1996-01-16","o":4.62,"h":4.62,"l":4.5,"c":4.56,"v":20400},{"d":"1996-01-17","o":4.5,"h":4.62,"l":4.5,"c":4.5,"v":44800},{"d":"1996-01-18","o":4.5,"h":5.19,"l":4.44,"c":5.06,"v":440400},{"d":"1996-01-19","o":5,"h":5.06,"l":4.81,"c":5.06,"v":337200},{"d":"1996-01-22","o":4.88,"h":5.44,"l":4.88,"c":5.19,"v":315600},{"d":"1996-01-23","o":5.31,"h":5.31,"l":4.88,"c":4.88,"v":181200},{"d":"1996-01-24","o":4.75,"h":4.94,"l":4.62,"c":4.62,"v":122400},{"d":"1996-01-25","o":4.81,"h":4.94,"l":4.62,"c":4.94,"v":240200},{"d":"1996-01-26","o":4.94,"h":5,"l":4.75,"c":5,"v":169600},{"d":"1996-01-29","o":4.88,"h":5,"l":4.88,"c":4.88,"v":54000},{"d":"1996-01-30","o":5,"h":5.12,"l":4.88,"c":5.06,"v":407600},{"d":"1996-01-31","o":4.88,"h":5.12,"l":4.88,"c":4.94,"v":24600},{"d":"1996-02-01","o":5.12,"h":5.19,"l":4.94,"c":5,"v":211000},{"d":"1996-02-02","o":4.94,"h":5.12,"l":4.94,"c":4.94,"v":33600},{"d":"1996-02-05","o":4.94,"h":5.06,"l":4.94,"c":4.94,"v":79600},{"d":"1996-02-06","o":4.94,"h":5,"l":4.5,"c":4.69,"v":128400},{"d":"1996-02-07","o":4.56,"h":4.69,"l":4.31,"c":4.31,"v":65400},{"d":"1996-02-08","o":4.25,"h":4.44,"l":4.19,"c":4.25,"v":84200},{"d":"1996-02-09","o":4.12,"h":4.25,"l":4,"c":4,"v":75200},{"d":"1996-02-12","o":4,"h":4.25,"l":3.81,"c":4.12,"v":193000},{"d":"1996-02-13","o":4.12,"h":4.25,"l":4.06,"c":4.06,"v":16400},{"d":"1996-02-14","o":4.06,"h":4.44,"l":4.06,"c":4.19,"v":175000},{"d":"1996-02-15","o":4.31,"h":4.31,"l":4.19,"c":4.25,"v":86600},{"d":"1996-02-16","o":4.19,"h":4.31,"l":4.12,"c":4.19,"v":32200},{"d":"1996-02-20","o":4.12,"h":4.25,"l":3.81,"c":3.88,"v":133400},{"d":"1996-02-21","o":3.94,"h":4.12,"l":3.88,"c":4.06,"v":97000},{"d":"1996-02-22","o":4.19,"h":4.81,"l":4.12,"c":4.59,"v":716600},{"d":"1996-02-23","o":4.69,"h":4.81,"l":4.44,"c":4.62,"v":523000},{"d":"1996-02-26","o":4.5,"h":4.69,"l":4.44,"c":4.56,"v":173400},{"d":"1996-02-27","o":4.69,"h":5.56,"l":4.69,"c":5.12,"v":424600},{"d":"1996-02-28","o":5.25,"h":5.62,"l":5.25,"c":5.25,"v":448000},{"d":"1996-02-29","o":5.5,"h":5.5,"l":4.81,"c":4.94,"v":399400},{"d":"1996-03-01","o":4.94,"h":4.94,"l":4.56,"c":4.56,"v":109600},{"d":"1996-03-04","o":4.81,"h":4.88,"l":4.69,"c":4.88,"v":129000},{"d":"1996-03-05","o":4.88,"h":4.94,"l":4.69,"c":4.94,"v":63400},{"d":"1996-03-06","o":4.94,"h":5,"l":4.75,"c":5,"v":199000},{"d":"1996-03-07","o":4.94,"h":5,"l":4.81,"c":4.81,"v":56800},{"d":"1996-03-08","o":4.81,"h":4.88,"l":4.38,"c":4.56,"v":101400},{"d":"1996-03-11","o":4.5,"h":4.69,"l":4.44,"c":4.62,"v":111600},{"d":"1996-03-12","o":4.69,"h":4.69,"l":4.19,"c":4.44,"v":92200},{"d":"1996-03-13","o":4.5,"h":4.5,"l":4.25,"c":4.31,"v":44400},{"d":"1996-03-14","o":4.38,"h":4.5,"l":4.31,"c":4.34,"v":50800},{"d":"1996-03-15","o":4.5,"h":4.5,"l":4,"c":4,"v":203000},{"d":"1996-03-18","o":4.12,"h":4.38,"l":4.12,"c":4.31,"v":229200},{"d":"1996-03-19","o":4.25,"h":4.75,"l":4.25,"c":4.62,"v":222000},{"d":"1996-03-20","o":4.5,"h":4.84,"l":4.5,"c":4.81,"v":149000},{"d":"1996-03-21","o":4.69,"h":4.88,"l":4.69,"c":4.81,"v":264800},{"d":"1996-03-22","o":4.75,"h":5,"l":4.75,"c":5,"v":236200},{"d":"1996-03-25","o":4.94,"h":5.06,"l":4.62,"c":4.62,"v":261200},{"d":"1996-03-26","o":4.44,"h":4.56,"l":4.19,"c":4.19,"v":375000},{"d":"1996-03-27","o":4.38,"h":4.75,"l":4.19,"c":4.56,"v":589800},{"d":"1996-03-28","o":4.75,"h":5,"l":4.5,"c":4.56,"v":312600},{"d":"1996-03-29","o":4.75,"h":4.75,"l":4.38,"c":4.56,"v":190200},{"d":"1996-04-01","o":4.56,"h":4.56,"l":4.31,"c":4.44,"v":106200},{"d":"1996-04-02","o":4.38,"h":4.5,"l":4.31,"c":4.5,"v":63800},{"d":"1996-04-03","o":4.38,"h":5.12,"l":4.38,"c":4.94,"v":632000},{"d":"1996-04-04","o":5.12,"h":5.12,"l":4.69,"c":4.75,"v":343600},{"d":"1996-04-08","o":4.62,"h":4.62,"l":4.25,"c":4.5,"v":262800},{"d":"1996-04-09","o":4.44,"h":4.88,"l":4.44,"c":4.56,"v":480800},{"d":"1996-04-10","o":4.44,"h":5,"l":4.44,"c":4.75,"v":315000},{"d":"1996-04-11","o":4.56,"h":4.75,"l":4.5,"c":4.56,"v":134600},{"d":"1996-04-12","o":4.56,"h":4.75,"l":4.56,"c":4.72,"v":85600},{"d":"1996-04-15","o":4.75,"h":4.75,"l":4.56,"c":4.62,"v":38600},{"d":"1996-04-16","o":4.56,"h":4.69,"l":4.5,"c":4.5,"v":124200},{"d":"1996-04-17","o":4.56,"h":4.69,"l":4.5,"c":4.62,"v":214000},{"d":"1996-04-18","o":4.5,"h":4.62,"l":4.44,"c":4.44,"v":108000},{"d":"1996-04-19","o":4.44,"h":4.56,"l":4.44,"c":4.56,"v":431000},{"d":"1996-04-22","o":4.44,"h":5,"l":4.44,"c":4.94,"v":687000},{"d":"1996-04-23","o":5,"h":5.06,"l":4.88,"c":5.06,"v":591200},{"d":"1996-04-24","o":5.06,"h":5.31,"l":4.94,"c":5.12,"v":644400},{"d":"1996-04-25","o":5.19,"h":5.44,"l":5.06,"c":5.44,"v":550400},{"d":"1996-04-26","o":5.5,"h":5.62,"l":5,"c":5.25,"v":611400},{"d":"1996-04-29","o":5.38,"h":5.56,"l":5.19,"c":5.44,"v":523400},{"d":"1996-04-30","o":5.38,"h":5.56,"l":5.19,"c":5.44,"v":232000},{"d":"1996-05-01","o":5.44,"h":5.88,"l":5.31,"c":5.75,"v":456200},{"d":"1996-05-02","o":5.81,"h":5.88,"l":5.44,"c":5.56,"v":628600},{"d":"1996-05-03","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":91200},{"d":"1996-05-06","o":5.62,"h":5.69,"l":5.12,"c":5.44,"v":382600},{"d":"1996-05-07","o":5.31,"h":5.72,"l":5.31,"c":5.62,"v":475000},{"d":"1996-05-08","o":5.56,"h":5.62,"l":5.5,"c":5.5,"v":283800},{"d":"1996-05-09","o":5.5,"h":6.56,"l":5.5,"c":6.19,"v":1030600},{"d":"1996-05-10","o":6.44,"h":6.44,"l":5.75,"c":6.25,"v":777600},{"d":"1996-05-13","o":6.06,"h":6.25,"l":5.88,"c":6.12,"v":586400},{"d":"1996-05-14","o":6.25,"h":6.38,"l":6.06,"c":6.25,"v":507800},{"d":"1996-05-15","o":6.25,"h":6.31,"l":6.09,"c":6.22,"v":278600},{"d":"1996-05-16","o":6.06,"h":6.31,"l":6,"c":6.06,"v":305600},{"d":"1996-05-17","o":6,"h":6.19,"l":5.75,"c":5.94,"v":294400},{"d":"1996-05-20","o":5.88,"h":6.62,"l":5.88,"c":6.38,"v":393800},{"d":"1996-05-21","o":7,"h":7.62,"l":6.88,"c":7.44,"v":1989800},{"d":"1996-05-22","o":7.31,"h":7.56,"l":7,"c":7.5,"v":887800},{"d":"1996-05-23","o":7.56,"h":8.44,"l":7.5,"c":8,"v":1505600},{"d":"1996-05-24","o":8.19,"h":8.5,"l":7.69,"c":7.75,"v":916000},{"d":"1996-05-28","o":7.69,"h":7.81,"l":7.25,"c":7.25,"v":701600},{"d":"1996-05-29","o":7.31,"h":8.12,"l":7.25,"c":8.12,"v":1987000},{"d":"1996-05-30","o":8.12,"h":8.19,"l":7.88,"c":7.94,"v":1057200},{"d":"1996-05-31","o":8,"h":8.12,"l":7.62,"c":7.78,"v":672000},{"d":"1996-06-03","o":7.81,"h":7.81,"l":7.38,"c":7.44,"v":423400},{"d":"1996-06-04","o":7.38,"h":7.62,"l":7.38,"c":7.44,"v":615600},{"d":"1996-06-05","o":7.5,"h":7.94,"l":7.38,"c":7.94,"v":490000},{"d":"1996-06-06","o":8.06,"h":8.31,"l":7.69,"c":7.75,"v":491000},{"d":"1996-06-07","o":7.25,"h":7.56,"l":7.19,"c":7.56,"v":474400},{"d":"1996-06-10","o":7.38,"h":7.44,"l":7.31,"c":7.31,"v":81800},{"d":"1996-06-11","o":7.38,"h":7.62,"l":7.25,"c":7.38,"v":363400},{"d":"1996-06-12","o":7.31,"h":7.56,"l":7.31,"c":7.38,"v":301600},{"d":"1996-06-13","o":7.94,"h":8.12,"l":7.44,"c":7.75,"v":703600},{"d":"1996-06-14","o":7.81,"h":7.81,"l":7.25,"c":7.38,"v":304000},{"d":"1996-06-17","o":7.44,"h":7.56,"l":7.12,"c":7.19,"v":321800},{"d":"1996-06-18","o":7.12,"h":7.25,"l":6.19,"c":6.25,"v":631000},{"d":"1996-06-19","o":6.5,"h":7.06,"l":6.31,"c":6.81,"v":1021600},{"d":"1996-06-20","o":6.88,"h":6.94,"l":6.31,"c":6.5,"v":452000},{"d":"1996-06-21","o":6.56,"h":6.56,"l":5.94,"c":6.31,"v":748800},{"d":"1996-06-24","o":6.38,"h":6.44,"l":6.12,"c":6.25,"v":272200},{"d":"1996-06-25","o":6.25,"h":6.31,"l":5.94,"c":6.12,"v":530800},{"d":"1996-06-26","o":5.94,"h":6,"l":5.5,"c":5.5,"v":323400},{"d":"1996-06-27","o":5.56,"h":6,"l":5.25,"c":5.88,"v":603200},{"d":"1996-06-28","o":6,"h":6.44,"l":5.88,"c":6.12,"v":747400},{"d":"1996-07-01","o":6.12,"h":6.81,"l":6,"c":6.62,"v":574800},{"d":"1996-07-02","o":6.56,"h":6.81,"l":6.44,"c":6.69,"v":558000},{"d":"1996-07-03","o":6.81,"h":6.94,"l":6.62,"c":6.81,"v":240000},{"d":"1996-07-05","o":6.5,"h":6.75,"l":6.19,"c":6.19,"v":255000},{"d":"1996-07-08","o":6.12,"h":6.25,"l":5.94,"c":6.06,"v":285200},{"d":"1996-07-09","o":6.06,"h":6.62,"l":6,"c":6.25,"v":649800},{"d":"1996-07-10","o":6.19,"h":6.38,"l":5.44,"c":5.69,"v":278400},{"d":"1996-07-11","o":5.62,"h":5.62,"l":4.88,"c":5.19,"v":730200},{"d":"1996-07-12","o":5.25,"h":5.25,"l":4.94,"c":5.12,"v":461200},{"d":"1996-07-15","o":5.06,"h":5.25,"l":4.75,"c":4.91,"v":326800},{"d":"1996-07-16","o":4.88,"h":4.88,"l":4.56,"c":4.81,"v":345200},{"d":"1996-07-17","o":5.12,"h":5.31,"l":4.94,"c":5.19,"v":274800},{"d":"1996-07-18","o":5.5,"h":5.56,"l":5.25,"c":5.5,"v":717000},{"d":"1996-07-19","o":5.56,"h":5.56,"l":5.31,"c":5.44,"v":156000},{"d":"1996-07-22","o":5.44,"h":5.44,"l":5.19,"c":5.19,"v":70400},{"d":"1996-07-23","o":5.19,"h":5.25,"l":4.81,"c":4.94,"v":364600},{"d":"1996-07-24","o":4.56,"h":4.94,"l":4.25,"c":4.94,"v":398600},{"d":"1996-07-25","o":4.94,"h":5.25,"l":4.75,"c":5.12,"v":2447400},{"d":"1996-07-26","o":5.25,"h":5.81,"l":5.25,"c":5.44,"v":223400},{"d":"1996-07-29","o":5.5,"h":6,"l":5.5,"c":5.62,"v":413000},{"d":"1996-07-30","o":5.62,"h":5.81,"l":5.56,"c":5.69,"v":107600},{"d":"1996-07-31","o":5.75,"h":6.38,"l":5.69,"c":6.19,"v":402600},{"d":"1996-08-01","o":6.12,"h":6.44,"l":5.88,"c":6.06,"v":265400},{"d":"1996-08-02","o":6.31,"h":6.69,"l":6.31,"c":6.5,"v":538800},{"d":"1996-08-05","o":6.5,"h":6.56,"l":6.31,"c":6.44,"v":350400},{"d":"1996-08-06","o":6.44,"h":6.56,"l":6.25,"c":6.56,"v":253800},{"d":"1996-08-07","o":6.56,"h":6.69,"l":6.38,"c":6.62,"v":288000},{"d":"1996-08-08","o":6.62,"h":6.62,"l":6.5,"c":6.56,"v":44600},{"d":"1996-08-09","o":6.62,"h":6.62,"l":6.25,"c":6.5,"v":105200},{"d":"1996-08-12","o":6.75,"h":7.06,"l":6.44,"c":6.94,"v":580400},{"d":"1996-08-13","o":6.75,"h":6.88,"l":6.5,"c":6.62,"v":174600},{"d":"1996-08-14","o":6.62,"h":6.75,"l":6.44,"c":6.56,"v":164000},{"d":"1996-08-15","o":6.44,"h":6.56,"l":6.19,"c":6.38,"v":134200},{"d":"1996-08-16","o":6.38,"h":6.5,"l":6.25,"c":6.38,"v":122200},{"d":"1996-08-19","o":6.38,"h":6.38,"l":6.12,"c":6.31,"v":72600},{"d":"1996-08-20","o":6.12,"h":6.56,"l":6.12,"c":6.56,"v":674600},{"d":"1996-08-21","o":6.44,"h":7.06,"l":6.38,"c":7,"v":516800},{"d":"1996-08-22","o":6.88,"h":7.38,"l":6.88,"c":7.25,"v":808800},{"d":"1996-08-23","o":7.06,"h":7.12,"l":6.94,"c":6.94,"v":388800},{"d":"1996-08-26","o":6.94,"h":7,"l":6.88,"c":6.91,"v":70600},{"d":"1996-08-27","o":6.88,"h":6.94,"l":6.88,"c":6.88,"v":82600},{"d":"1996-08-28","o":6.88,"h":6.94,"l":6.62,"c":6.75,"v":401800},{"d":"1996-08-29","o":6.69,"h":6.81,"l":6.69,"c":6.69,"v":23400},{"d":"1996-08-30","o":6.81,"h":6.81,"l":6.62,"c":6.62,"v":86200},{"d":"1996-09-03","o":6.38,"h":6.62,"l":6.38,"c":6.41,"v":157400},{"d":"1996-09-04","o":6.44,"h":6.5,"l":6.12,"c":6.25,"v":152800},{"d":"1996-09-05","o":6,"h":6.44,"l":5.94,"c":6.25,"v":181200},{"d":"1996-09-06","o":6.25,"h":6.44,"l":6.25,"c":6.25,"v":80800},{"d":"1996-09-09","o":6.25,"h":7.06,"l":6.25,"c":6.88,"v":548600},{"d":"1996-09-10","o":6.88,"h":6.94,"l":6.75,"c":6.75,"v":136400},{"d":"1996-09-11","o":6.75,"h":6.88,"l":6.44,"c":6.44,"v":136400},{"d":"1996-09-12","o":6.44,"h":6.62,"l":6.31,"c":6.44,"v":74400},{"d":"1996-09-13","o":6.44,"h":6.5,"l":6.38,"c":6.5,"v":34000},{"d":"1996-09-16","o":6.38,"h":7.12,"l":6.38,"c":7.03,"v":360200},{"d":"1996-09-17","o":7.12,"h":7.19,"l":6.75,"c":6.75,"v":264600},{"d":"1996-09-18","o":6.88,"h":7.16,"l":6.75,"c":7,"v":202400},{"d":"1996-09-19","o":6.94,"h":7.31,"l":6.94,"c":7.09,"v":351600},{"d":"1996-09-20","o":7,"h":7.12,"l":7,"c":7.12,"v":221800},{"d":"1996-09-23","o":7,"h":7.44,"l":7,"c":7.28,"v":270800},{"d":"1996-09-24","o":7.28,"h":7.5,"l":7.06,"c":7.31,"v":348000},{"d":"1996-09-25","o":7.38,"h":7.88,"l":7.38,"c":7.5,"v":598400},{"d":"1996-09-26","o":7.5,"h":8.06,"l":7.5,"c":7.94,"v":549800},{"d":"1996-09-27","o":7.88,"h":8.06,"l":7.75,"c":7.75,"v":447800},{"d":"1996-09-30","o":7.88,"h":7.88,"l":7.62,"c":7.81,"v":198600},{"d":"1996-10-01","o":7.62,"h":7.66,"l":7.38,"c":7.41,"v":89200},{"d":"1996-10-02","o":7.44,"h":7.62,"l":7.44,"c":7.44,"v":92800},{"d":"1996-10-03","o":7.44,"h":7.56,"l":7.44,"c":7.44,"v":465400},{"d":"1996-10-04","o":7.5,"h":7.69,"l":7.5,"c":7.62,"v":37400},{"d":"1996-10-07","o":7.5,"h":7.62,"l":7.38,"c":7.5,"v":190000},{"d":"1996-10-08","o":7.5,"h":7.56,"l":7.25,"c":7.5,"v":296000},{"d":"1996-10-09","o":7.56,"h":7.56,"l":7.12,"c":7.25,"v":267600},{"d":"1996-10-10","o":7.25,"h":7.31,"l":7.19,"c":7.31,"v":230400},{"d":"1996-10-11","o":7.31,"h":7.31,"l":7.12,"c":7.31,"v":116800},{"d":"1996-10-14","o":7.19,"h":7.5,"l":7.19,"c":7.44,"v":168600},{"d":"1996-10-15","o":7.44,"h":7.56,"l":7.19,"c":7.31,"v":154800},{"d":"1996-10-16","o":7.19,"h":7.31,"l":7.12,"c":7.12,"v":37200},{"d":"1996-10-17","o":7.12,"h":7.31,"l":7.12,"c":7.19,"v":225600},{"d":"1996-10-18","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":104000},{"d":"1996-10-21","o":7.12,"h":7.31,"l":7.12,"c":7.19,"v":183200},{"d":"1996-10-22","o":7.31,"h":7.31,"l":6.75,"c":6.81,"v":199600},{"d":"1996-10-23","o":6.75,"h":6.88,"l":6.5,"c":6.81,"v":287400},{"d":"1996-10-24","o":6.81,"h":6.88,"l":6.44,"c":6.5,"v":348200},{"d":"1996-10-25","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":195800},{"d":"1996-10-28","o":6.38,"h":6.38,"l":6,"c":6.12,"v":225000},{"d":"1996-10-29","o":6,"h":6.19,"l":5.94,"c":6.12,"v":243200},{"d":"1996-10-30","o":6.19,"h":6.94,"l":6.06,"c":6.81,"v":822800},{"d":"1996-10-31","o":6.81,"h":7.19,"l":6.62,"c":6.62,"v":652000},{"d":"1996-11-01","o":6.62,"h":7.38,"l":6.62,"c":7.12,"v":418800},{"d":"1996-11-04","o":7.12,"h":7.31,"l":6.88,"c":7.12,"v":264000},{"d":"1996-11-05","o":7.38,"h":7.38,"l":7,"c":7.06,"v":164400},{"d":"1996-11-06","o":7.12,"h":7.25,"l":7.06,"c":7.12,"v":104800},{"d":"1996-11-07","o":7.19,"h":7.38,"l":7.06,"c":7.31,"v":105200},{"d":"1996-11-08","o":7.38,"h":7.56,"l":7.12,"c":7.31,"v":326200},{"d":"1996-11-11","o":7.38,"h":7.69,"l":7.19,"c":7.19,"v":276800},{"d":"1996-11-12","o":7.25,"h":7.25,"l":6.94,"c":7.12,"v":98200},{"d":"1996-11-13","o":7.12,"h":7.53,"l":7.06,"c":7.5,"v":330800},{"d":"1996-11-14","o":7.5,"h":7.88,"l":7.5,"c":7.75,"v":744600},{"d":"1996-11-15","o":7.75,"h":7.88,"l":7.12,"c":7.56,"v":417600},{"d":"1996-11-18","o":7.56,"h":7.62,"l":7.25,"c":7.44,"v":345400},{"d":"1996-11-19","o":7.44,"h":7.56,"l":7.31,"c":7.38,"v":236200},{"d":"1996-11-20","o":7.31,"h":7.44,"l":7.19,"c":7.31,"v":111200},{"d":"1996-11-21","o":7.31,"h":7.31,"l":7,"c":7,"v":72200},{"d":"1996-11-22","o":7,"h":7.44,"l":6.88,"c":7.38,"v":337000},{"d":"1996-11-25","o":7.38,"h":7.56,"l":7.25,"c":7.5,"v":211800},{"d":"1996-11-26","o":7.5,"h":7.5,"l":7.25,"c":7.28,"v":120200},{"d":"1996-11-27","o":7.25,"h":7.25,"l":6.94,"c":6.94,"v":93400},{"d":"1996-11-29","o":6.88,"h":7.19,"l":6.88,"c":7.06,"v":73400},{"d":"1996-12-02","o":7.12,"h":7.62,"l":7.12,"c":7.56,"v":588800},{"d":"1996-12-03","o":7.62,"h":7.88,"l":7.5,"c":7.5,"v":536800},{"d":"1996-12-04","o":7.62,"h":7.81,"l":7.5,"c":7.81,"v":600400},{"d":"1996-12-05","o":7.75,"h":8.06,"l":7.69,"c":7.81,"v":853000},{"d":"1996-12-06","o":7.56,"h":8.44,"l":7.44,"c":8.38,"v":1491400},{"d":"1996-12-09","o":8.44,"h":9.06,"l":8.44,"c":8.94,"v":1781000},{"d":"1996-12-10","o":9,"h":9.06,"l":8.41,"c":8.44,"v":963000},{"d":"1996-12-11","o":8.25,"h":8.62,"l":8,"c":8.5,"v":1091400},{"d":"1996-12-12","o":8.44,"h":8.62,"l":8.44,"c":8.56,"v":405600},{"d":"1996-12-13","o":8.44,"h":9,"l":8.38,"c":8.69,"v":1051000},{"d":"1996-12-16","o":8.62,"h":8.75,"l":8.38,"c":8.47,"v":951400},{"d":"1996-12-17","o":8.62,"h":8.88,"l":8.31,"c":8.72,"v":2240800},{"d":"1996-12-18","o":8.75,"h":10,"l":8.75,"c":9.88,"v":2373200},{"d":"1996-12-19","o":10.05,"h":10.12,"l":9.56,"c":9.75,"v":1397200},{"d":"1996-12-20","o":9.69,"h":9.94,"l":9.69,"c":9.88,"v":882400},{"d":"1996-12-23","o":9.82,"h":10.06,"l":9.62,"c":10,"v":980200},{"d":"1996-12-24","o":10.06,"h":10.31,"l":9.94,"c":10.12,"v":606600},{"d":"1996-12-26","o":10.12,"h":10.5,"l":10.12,"c":10.44,"v":749600},{"d":"1996-12-27","o":10.44,"h":12.06,"l":10.38,"c":12,"v":1894000},{"d":"1996-12-30","o":12.06,"h":12.75,"l":12,"c":12.12,"v":1473400},{"d":"1996-12-31","o":12.25,"h":12.38,"l":11.31,"c":11.62,"v":837800},{"d":"1997-01-02","o":11.56,"h":11.62,"l":10.62,"c":11.19,"v":915200},{"d":"1997-01-03","o":11.44,"h":12.44,"l":11.28,"c":12.38,"v":2421800},{"d":"1997-01-06","o":12.25,"h":12.56,"l":11.84,"c":12.44,"v":1608800},{"d":"1997-01-07","o":12.75,"h":13.62,"l":12.31,"c":13.5,"v":2162800},{"d":"1997-01-08","o":13.44,"h":14.19,"l":12.25,"c":12.38,"v":3115200},{"d":"1997-01-09","o":12.44,"h":13.12,"l":11.5,"c":11.69,"v":1547000},{"d":"1997-01-10","o":11.38,"h":13.12,"l":11.25,"c":12.94,"v":2892000},{"d":"1997-01-13","o":12.88,"h":12.94,"l":11.25,"c":11.69,"v":1165600},{"d":"1997-01-14","o":11.88,"h":12.44,"l":11.12,"c":11.5,"v":1388600},{"d":"1997-01-15","o":11.5,"h":11.56,"l":10.75,"c":11.06,"v":762200},{"d":"1997-01-16","o":11.25,"h":11.81,"l":10.75,"c":11.81,"v":1465800},{"d":"1997-01-17","o":11.81,"h":12.25,"l":10.5,"c":10.81,"v":2179400},{"d":"1997-01-20","o":11,"h":11.31,"l":10.31,"c":11.06,"v":835600},{"d":"1997-01-21","o":11,"h":11.12,"l":10.81,"c":11.03,"v":330000},{"d":"1997-01-22","o":10.88,"h":11.19,"l":10.84,"c":11,"v":318400},{"d":"1997-01-23","o":11.25,"h":12,"l":11.12,"c":11.38,"v":628400},{"d":"1997-01-24","o":11.19,"h":11.25,"l":10.56,"c":11,"v":356200},{"d":"1997-01-27","o":11.06,"h":11.12,"l":10.56,"c":10.56,"v":180400},{"d":"1997-01-28","o":10.75,"h":10.88,"l":9.75,"c":10.12,"v":395400},{"d":"1997-01-29","o":10.12,"h":10.69,"l":10,"c":10.25,"v":542000},{"d":"1997-01-30","o":10.38,"h":10.75,"l":10.06,"c":10.69,"v":237200},{"d":"1997-01-31","o":11,"h":11.69,"l":10.75,"c":11.62,"v":851000},{"d":"1997-02-03","o":11.81,"h":11.81,"l":11.06,"c":11.06,"v":195400},{"d":"1997-02-04","o":11.25,"h":11.31,"l":10.25,"c":10.5,"v":739800},{"d":"1997-02-05","o":10.19,"h":11.16,"l":9.94,"c":10.94,"v":774800},{"d":"1997-02-06","o":11.19,"h":11.19,"l":10.56,"c":10.62,"v":650400},{"d":"1997-02-07","o":10.69,"h":11.06,"l":10.56,"c":10.62,"v":365000},{"d":"1997-02-10","o":10.69,"h":11,"l":10.56,"c":10.62,"v":305400},{"d":"1997-02-11","o":10.69,"h":10.69,"l":10,"c":10.5,"v":641800},{"d":"1997-02-12","o":10.44,"h":10.81,"l":10.25,"c":10.5,"v":321600},{"d":"1997-02-13","o":10.62,"h":11.38,"l":10.5,"c":11.38,"v":934200},{"d":"1997-02-14","o":12.88,"h":13.94,"l":12.38,"c":13.5,"v":3144200},{"d":"1997-02-18","o":13.25,"h":14.81,"l":12.88,"c":14.81,"v":2144600},{"d":"1997-02-19","o":14.81,"h":14.81,"l":13.94,"c":14.12,"v":1714400},{"d":"1997-02-20","o":13.94,"h":14.19,"l":13.19,"c":13.5,"v":826200},{"d":"1997-02-21","o":13.62,"h":13.69,"l":13.06,"c":13.38,"v":628400},{"d":"1997-02-24","o":13.44,"h":14.19,"l":13.25,"c":13.56,"v":862800},{"d":"1997-02-25","o":13.75,"h":13.88,"l":13.06,"c":13.31,"v":669400},{"d":"1997-02-26","o":13.38,"h":13.44,"l":12.81,"c":13.25,"v":579200},{"d":"1997-02-27","o":13.31,"h":13.56,"l":12.56,"c":12.88,"v":612600},{"d":"1997-02-28","o":12.75,"h":12.88,"l":12.25,"c":12.44,"v":789600},{"d":"1997-03-03","o":12.44,"h":13.06,"l":12.31,"c":12.44,"v":827800},{"d":"1997-03-04","o":12.62,"h":12.94,"l":12.06,"c":12.94,"v":800200},{"d":"1997-03-05","o":13,"h":13.94,"l":12.5,"c":13.62,"v":792600},{"d":"1997-03-06","o":13.69,"h":13.81,"l":13.12,"c":13.31,"v":516000},{"d":"1997-03-07","o":13.5,"h":13.69,"l":13.31,"c":13.44,"v":255000},{"d":"1997-03-10","o":13.56,"h":13.81,"l":13.31,"c":13.69,"v":632400},{"d":"1997-03-11","o":13.81,"h":14.06,"l":13.62,"c":13.62,"v":651200},{"d":"1997-03-12","o":13.62,"h":13.94,"l":13.44,"c":13.5,"v":404600},{"d":"1997-03-13","o":13.44,"h":13.56,"l":12.88,"c":12.88,"v":593200},{"d":"1997-03-14","o":12.88,"h":13,"l":12.5,"c":12.56,"v":436200},{"d":"1997-03-17","o":12.5,"h":12.5,"l":11.62,"c":12,"v":479200},{"d":"1997-03-18","o":12,"h":12.19,"l":11.56,"c":11.62,"v":799800},{"d":"1997-03-19","o":11.31,"h":11.38,"l":10.38,"c":10.44,"v":1187000},{"d":"1997-03-20","o":10.56,"h":10.69,"l":9.56,"c":10.25,"v":1223200},{"d":"1997-03-21","o":10.62,"h":11.31,"l":10.5,"c":10.94,"v":836000},{"d":"1997-03-24","o":11.06,"h":11.19,"l":10.12,"c":10.19,"v":535000},{"d":"1997-03-25","o":10.31,"h":10.5,"l":9.62,"c":9.94,"v":1137800},{"d":"1997-03-26","o":9.94,"h":10,"l":9.62,"c":9.81,"v":1066400},{"d":"1997-03-27","o":10.44,"h":10.88,"l":10,"c":10.12,"v":1847800},{"d":"1997-03-31","o":8.5,"h":8.56,"l":6.62,"c":7,"v":8461800},{"d":"1997-04-01","o":6.88,"h":7.62,"l":6.75,"c":7.38,"v":1099600},{"d":"1997-04-02","o":7.5,"h":7.69,"l":6.75,"c":7.06,"v":1201400},{"d":"1997-04-03","o":7.06,"h":7.62,"l":6.94,"c":7.44,"v":599600},{"d":"1997-04-04","o":7.44,"h":7.56,"l":6.94,"c":7.06,"v":433200},{"d":"1997-04-07","o":7.38,"h":7.5,"l":7.25,"c":7.44,"v":329400},{"d":"1997-04-08","o":7.31,"h":7.44,"l":7.06,"c":7.19,"v":378600},{"d":"1997-04-09","o":7.38,"h":7.56,"l":7.25,"c":7.5,"v":152400},{"d":"1997-04-10","o":7.5,"h":8.06,"l":7.47,"c":7.62,"v":546200},{"d":"1997-04-11","o":7.38,"h":7.5,"l":6.75,"c":6.81,"v":499000},{"d":"1997-04-14","o":6.94,"h":6.94,"l":5.88,"c":6,"v":826000},{"d":"1997-04-15","o":6.06,"h":6.81,"l":6.06,"c":6.5,"v":765600},{"d":"1997-04-16","o":6.38,"h":6.5,"l":5.94,"c":5.94,"v":1084600},{"d":"1997-04-17","o":6.06,"h":6.75,"l":6,"c":6.44,"v":646200},{"d":"1997-04-18","o":6.5,"h":6.69,"l":6.5,"c":6.69,"v":242400},{"d":"1997-04-21","o":6.56,"h":6.62,"l":5.38,"c":5.75,"v":799600},{"d":"1997-04-22","o":5.81,"h":6.31,"l":5.25,"c":6.19,"v":5123200},{"d":"1997-04-23","o":6.19,"h":6.5,"l":5.56,"c":5.88,"v":618000},{"d":"1997-04-24","o":6.06,"h":6.06,"l":5.38,"c":5.56,"v":441400},{"d":"1997-04-25","o":5.56,"h":5.56,"l":5.25,"c":5.38,"v":617400},{"d":"1997-04-28","o":5.44,"h":5.44,"l":5.19,"c":5.19,"v":528400},{"d":"1997-04-29","o":5.44,"h":5.88,"l":5.31,"c":5.75,"v":322600},{"d":"1997-04-30","o":5.62,"h":5.75,"l":5.38,"c":5.5,"v":305200},{"d":"1997-05-01","o":5.56,"h":6.81,"l":5.44,"c":6.69,"v":1173600},{"d":"1997-05-02","o":6.94,"h":7.38,"l":6.69,"c":7.25,"v":537600},{"d":"1997-05-05","o":7.38,"h":7.56,"l":7.06,"c":7.38,"v":658800},{"d":"1997-05-06","o":7.31,"h":7.38,"l":6.5,"c":7.25,"v":516000},{"d":"1997-05-07","o":7.06,"h":7.62,"l":6.81,"c":6.88,"v":477600},{"d":"1997-05-08","o":6.94,"h":7.38,"l":6.94,"c":7.19,"v":180400},{"d":"1997-05-09","o":7.25,"h":7.25,"l":6.69,"c":6.94,"v":206000},{"d":"1997-05-12","o":7.06,"h":7.25,"l":6.88,"c":7.19,"v":241200},{"d":"1997-05-13","o":7.25,"h":7.5,"l":7.06,"c":7.12,"v":189400},{"d":"1997-05-14","o":7.31,"h":7.5,"l":6.94,"c":7.38,"v":296000},{"d":"1997-05-15","o":7.25,"h":7.62,"l":7,"c":7.06,"v":372200},{"d":"1997-05-16","o":7.12,"h":7.19,"l":6.88,"c":7,"v":202200},{"d":"1997-05-19","o":6.88,"h":7.25,"l":6.88,"c":7.06,"v":108600},{"d":"1997-05-20","o":7.12,"h":7.5,"l":6.94,"c":7.5,"v":171000},{"d":"1997-05-21","o":7.5,"h":7.69,"l":7.31,"c":7.5,"v":399600},{"d":"1997-05-22","o":7.38,"h":8.19,"l":7.38,"c":8.06,"v":530200},{"d":"1997-05-23","o":8,"h":8.81,"l":7.88,"c":8.44,"v":992600},{"d":"1997-05-27","o":8.5,"h":8.62,"l":8.25,"c":8.44,"v":405200},{"d":"1997-05-28","o":8.44,"h":8.5,"l":7.75,"c":7.81,"v":458000},{"d":"1997-05-29","o":7.94,"h":8,"l":7.44,"c":8,"v":450400},{"d":"1997-05-30","o":7.62,"h":8.5,"l":7.62,"c":8.25,"v":470000},{"d":"1997-06-02","o":8.19,"h":8.56,"l":8.12,"c":8.44,"v":247200},{"d":"1997-06-03","o":8.5,"h":8.81,"l":8.25,"c":8.44,"v":676000},{"d":"1997-06-04","o":8.44,"h":8.62,"l":8.19,"c":8.25,"v":256200},{"d":"1997-06-05","o":8.25,"h":8.56,"l":8.25,"c":8.38,"v":267600},{"d":"1997-06-06","o":8.38,"h":8.69,"l":8.25,"c":8.56,"v":574400},{"d":"1997-06-09","o":8.62,"h":8.69,"l":8.38,"c":8.5,"v":155400},{"d":"1997-06-10","o":8.38,"h":8.5,"l":8.25,"c":8.25,"v":60000},{"d":"1997-06-11","o":8.25,"h":8.44,"l":8.12,"c":8.19,"v":95600},{"d":"1997-06-12","o":8.25,"h":8.56,"l":8.19,"c":8.28,"v":122800},{"d":"1997-06-13","o":8.25,"h":8.56,"l":7.94,"c":8.5,"v":259400},{"d":"1997-06-16","o":8.44,"h":8.5,"l":8.12,"c":8.12,"v":94000},{"d":"1997-06-17","o":8.31,"h":8.31,"l":7.81,"c":8,"v":103000},{"d":"1997-06-18","o":7.81,"h":8.12,"l":7.81,"c":7.94,"v":177800},{"d":"1997-06-19","o":7.81,"h":7.94,"l":7.19,"c":7.62,"v":480800},{"d":"1997-06-20","o":7.62,"h":7.62,"l":7.25,"c":7.44,"v":319400},{"d":"1997-06-23","o":7.5,"h":7.5,"l":7.12,"c":7.19,"v":196400},{"d":"1997-06-24","o":7.38,"h":7.75,"l":7.25,"c":7.56,"v":240200},{"d":"1997-06-25","o":7.75,"h":7.75,"l":7.38,"c":7.44,"v":146400},{"d":"1997-06-26","o":7.44,"h":7.62,"l":7.38,"c":7.62,"v":207800},{"d":"1997-06-27","o":7.5,"h":7.75,"l":7.5,"c":7.56,"v":179400},{"d":"1997-06-30","o":7.56,"h":7.75,"l":7.25,"c":7.25,"v":551000},{"d":"1997-07-01","o":7.25,"h":7.44,"l":7.19,"c":7.25,"v":149200},{"d":"1997-07-02","o":7.38,"h":7.38,"l":7.06,"c":7.12,"v":351600},{"d":"1997-07-03","o":7.12,"h":7.19,"l":6.81,"c":6.88,"v":494200},{"d":"1997-07-07","o":7.06,"h":7.06,"l":6.31,"c":6.31,"v":661000},{"d":"1997-07-08","o":6.25,"h":6.75,"l":6.25,"c":6.62,"v":1264600},{"d":"1997-07-09","o":6.75,"h":6.75,"l":6.56,"c":6.62,"v":101800},{"d":"1997-07-10","o":6.81,"h":6.81,"l":6.62,"c":6.72,"v":385800},{"d":"1997-07-11","o":6.62,"h":6.69,"l":6.5,"c":6.69,"v":266400},{"d":"1997-07-14","o":6.62,"h":6.75,"l":6.56,"c":6.75,"v":535600},{"d":"1997-07-15","o":6.69,"h":7.25,"l":6.62,"c":7.25,"v":589600},{"d":"1997-07-16","o":7.44,"h":7.75,"l":7,"c":7.38,"v":719000},{"d":"1997-07-17","o":7.56,"h":8.19,"l":7.25,"c":7.38,"v":916400},{"d":"1997-07-18","o":7.25,"h":7.5,"l":7.12,"c":7.38,"v":571200},{"d":"1997-07-21","o":7.31,"h":7.62,"l":7.19,"c":7.56,"v":173600},{"d":"1997-07-22","o":7.56,"h":8.06,"l":7.38,"c":7.62,"v":512800},{"d":"1997-07-23","o":7.69,"h":7.88,"l":7.44,"c":7.56,"v":318200},{"d":"1997-07-24","o":7.5,"h":8.06,"l":7.5,"c":7.94,"v":342600},{"d":"1997-07-25","o":8,"h":8.12,"l":7.75,"c":7.94,"v":241600},{"d":"1997-07-28","o":8.06,"h":8.06,"l":7.56,"c":7.66,"v":228200},{"d":"1997-07-29","o":7.62,"h":7.88,"l":7.62,"c":7.75,"v":58000},{"d":"1997-07-30","o":7.88,"h":8.25,"l":7.69,"c":8.12,"v":326000},{"d":"1997-07-31","o":8.69,"h":8.81,"l":7.75,"c":7.94,"v":478200},{"d":"1997-08-01","o":8,"h":8.31,"l":7.56,"c":8.25,"v":587200},{"d":"1997-08-04","o":8.19,"h":8.62,"l":7.88,"c":7.94,"v":534400},{"d":"1997-08-05","o":8,"h":8.31,"l":8,"c":8.19,"v":433400},{"d":"1997-08-06","o":8.12,"h":8.88,"l":7.94,"c":8.44,"v":872600},{"d":"1997-08-07","o":8.44,"h":8.56,"l":8.44,"c":8.5,"v":319200},{"d":"1997-08-08","o":8.31,"h":8.62,"l":8.06,"c":8.62,"v":250400},{"d":"1997-08-11","o":8.38,"h":8.62,"l":8,"c":8.09,"v":228200},{"d":"1997-08-12","o":7.94,"h":8.19,"l":7.88,"c":7.88,"v":159800},{"d":"1997-08-13","o":8.12,"h":8.31,"l":7.88,"c":8,"v":187000},{"d":"1997-08-14","o":7.94,"h":8.19,"l":7.88,"c":8,"v":357800},{"d":"1997-08-15","o":7.94,"h":8.5,"l":7.69,"c":7.81,"v":599000},{"d":"1997-08-18","o":7.69,"h":7.94,"l":7.56,"c":7.75,"v":629000},{"d":"1997-08-19","o":7.94,"h":8.38,"l":7.81,"c":8.03,"v":443000},{"d":"1997-08-20","o":8.19,"h":8.62,"l":8.12,"c":8.25,"v":485600},{"d":"1997-08-21","o":8.38,"h":9.75,"l":8.12,"c":9.62,"v":1365000},{"d":"1997-08-22","o":9.31,"h":9.62,"l":9,"c":9.5,"v":762200},{"d":"1997-08-25","o":9.5,"h":9.91,"l":9,"c":9.06,"v":588400},{"d":"1997-08-26","o":9.12,"h":9.12,"l":8.5,"c":9.06,"v":419400},{"d":"1997-08-27","o":9.19,"h":9.5,"l":9.06,"c":9.41,"v":409800},{"d":"1997-08-28","o":9.31,"h":9.62,"l":8.94,"c":9.31,"v":507200},{"d":"1997-08-29","o":9.31,"h":9.69,"l":9.12,"c":9.31,"v":667800},{"d":"1997-09-02","o":9.28,"h":9.5,"l":9.19,"c":9.31,"v":350600},{"d":"1997-09-03","o":9.5,"h":9.56,"l":9.31,"c":9.44,"v":238600},{"d":"1997-09-04","o":9.34,"h":9.94,"l":9.34,"c":9.75,"v":590200},{"d":"1997-09-05","o":10.09,"h":10.5,"l":9.75,"c":10,"v":706600},{"d":"1997-09-08","o":9.88,"h":10.12,"l":9.62,"c":10.03,"v":814400},{"d":"1997-09-09","o":9.94,"h":10.56,"l":9.94,"c":10.44,"v":1030200},{"d":"1997-09-10","o":10.38,"h":10.44,"l":10.06,"c":10.19,"v":338600},{"d":"1997-09-11","o":10.25,"h":10.5,"l":9.75,"c":9.88,"v":375800},{"d":"1997-09-12","o":9.81,"h":10.25,"l":9.69,"c":10.12,"v":238000},{"d":"1997-09-15","o":10.12,"h":10.44,"l":9.94,"c":10.12,"v":442200},{"d":"1997-09-16","o":10.25,"h":10.38,"l":10,"c":10.19,"v":1149400},{"d":"1997-09-17","o":10.38,"h":11.38,"l":10.25,"c":10.94,"v":1553400},{"d":"1997-09-18","o":11,"h":11.06,"l":10.75,"c":11.06,"v":280600},{"d":"1997-09-19","o":10.94,"h":11.69,"l":10.94,"c":11.31,"v":728200},{"d":"1997-09-22","o":11.19,"h":11.56,"l":11.19,"c":11.28,"v":762400},{"d":"1997-09-23","o":11.38,"h":11.38,"l":11,"c":11.25,"v":206400},{"d":"1997-09-24","o":11.19,"h":11.38,"l":11.06,"c":11.06,"v":423800},{"d":"1997-09-25","o":11.06,"h":11.06,"l":10.44,"c":10.47,"v":694800},{"d":"1997-09-26","o":10.44,"h":10.69,"l":10.31,"c":10.62,"v":872400},{"d":"1997-09-29","o":10.62,"h":10.69,"l":10.19,"c":10.31,"v":266400},{"d":"1997-09-30","o":10.31,"h":10.56,"l":10.31,"c":10.31,"v":201400},{"d":"1997-10-01","o":10.56,"h":10.88,"l":10.44,"c":10.44,"v":880600},{"d":"1997-10-02","o":10.69,"h":11.38,"l":10.44,"c":10.97,"v":1754400},{"d":"1997-10-03","o":11.25,"h":11.75,"l":10.97,"c":11,"v":878400},{"d":"1997-10-06","o":11.75,"h":12.06,"l":11.25,"c":11.81,"v":1587600},{"d":"1997-10-07","o":12.12,"h":12.12,"l":11.19,"c":11.25,"v":755200},{"d":"1997-10-08","o":11.38,"h":11.62,"l":11.06,"c":11.31,"v":381800},{"d":"1997-10-09","o":11.25,"h":12,"l":11.12,"c":11.5,"v":421600},{"d":"1997-10-10","o":11.56,"h":11.81,"l":11.5,"c":11.62,"v":129400},{"d":"1997-10-13","o":11.81,"h":12,"l":11.62,"c":11.75,"v":150600},{"d":"1997-10-14","o":11.88,"h":12,"l":11.12,"c":11.25,"v":649000},{"d":"1997-10-15","o":11.38,"h":11.56,"l":11,"c":11.25,"v":315000},{"d":"1997-10-16","o":11.25,"h":11.31,"l":10.75,"c":10.75,"v":347200},{"d":"1997-10-17","o":10.88,"h":10.88,"l":10,"c":10.44,"v":869800},{"d":"1997-10-20","o":10.62,"h":10.62,"l":10.5,"c":10.59,"v":224600},{"d":"1997-10-21","o":10.75,"h":11.19,"l":10.56,"c":11.12,"v":301400},{"d":"1997-10-22","o":11.19,"h":11.81,"l":10.94,"c":11.62,"v":323600},{"d":"1997-10-23","o":11.06,"h":11.31,"l":10.75,"c":11.06,"v":497800},{"d":"1997-10-24","o":11.44,"h":11.5,"l":10.5,"c":11,"v":387400},{"d":"1997-10-27","o":10.88,"h":11.06,"l":10,"c":10,"v":680600},{"d":"1997-10-28","o":9.88,"h":10.12,"l":9.25,"c":10,"v":1288800},{"d":"1997-10-29","o":10.12,"h":11.09,"l":10,"c":11,"v":682000},{"d":"1997-10-30","o":10.38,"h":11.5,"l":10.38,"c":11.19,"v":475400},{"d":"1997-10-31","o":11.12,"h":11.62,"l":11.12,"c":11.38,"v":683200},{"d":"1997-11-03","o":11.62,"h":11.62,"l":11.25,"c":11.25,"v":97400},{"d":"1997-11-04","o":11.12,"h":11.88,"l":11,"c":11.75,"v":578400},{"d":"1997-11-05","o":11.56,"h":12.5,"l":11.56,"c":12.19,"v":584400},{"d":"1997-11-06","o":12.25,"h":12.44,"l":11.94,"c":12.06,"v":379600},{"d":"1997-11-07","o":11.5,"h":12,"l":11.38,"c":11.88,"v":427400},{"d":"1997-11-10","o":11.88,"h":12.31,"l":11.38,"c":11.62,"v":455000},{"d":"1997-11-11","o":11.44,"h":11.56,"l":11.19,"c":11.38,"v":286200},{"d":"1997-11-12","o":11,"h":11.22,"l":10.62,"c":10.81,"v":305800},{"d":"1997-11-13","o":10.88,"h":11.06,"l":10,"c":10.56,"v":638200},{"d":"1997-11-14","o":10.5,"h":10.88,"l":10.5,"c":10.84,"v":297200},{"d":"1997-11-17","o":10.94,"h":11.12,"l":10.88,"c":11,"v":251200},{"d":"1997-11-18","o":11.12,"h":11.12,"l":10.75,"c":10.75,"v":107000},{"d":"1997-11-19","o":10.62,"h":10.75,"l":10.44,"c":10.5,"v":288800},{"d":"1997-11-20","o":10.44,"h":10.69,"l":10.38,"c":10.5,"v":182400},{"d":"1997-11-21","o":10.44,"h":10.75,"l":9.94,"c":10.12,"v":181200},{"d":"1997-11-24","o":10.25,"h":10.44,"l":9.62,"c":9.81,"v":523000},{"d":"1997-11-25","o":9.75,"h":10.12,"l":9.75,"c":9.94,"v":186400},{"d":"1997-11-26","o":10,"h":10,"l":9.78,"c":9.88,"v":212800},{"d":"1997-11-28","o":9.88,"h":9.94,"l":9.81,"c":9.88,"v":41000},{"d":"1997-12-01","o":10.06,"h":10.19,"l":9.81,"c":10.06,"v":222800},{"d":"1997-12-02","o":10.12,"h":10.12,"l":9.62,"c":9.62,"v":184400},{"d":"1997-12-03","o":9.69,"h":9.69,"l":9,"c":9.25,"v":296600},{"d":"1997-12-04","o":9.31,"h":9.31,"l":7.94,"c":8.38,"v":588600},{"d":"1997-12-05","o":8,"h":9.69,"l":8,"c":9.44,"v":644400},{"d":"1997-12-08","o":9.38,"h":10.38,"l":9.38,"c":10,"v":572600},{"d":"1997-12-09","o":10.06,"h":10.06,"l":9.69,"c":9.75,"v":241800},{"d":"1997-12-10","o":9.56,"h":9.66,"l":9,"c":9,"v":229800},{"d":"1997-12-11","o":8.69,"h":8.94,"l":8.5,"c":8.62,"v":282800},{"d":"1997-12-12","o":9,"h":9,"l":8.38,"c":8.69,"v":109200},{"d":"1997-12-15","o":8.75,"h":9.06,"l":8.5,"c":8.75,"v":207800},{"d":"1997-12-16","o":9.06,"h":10,"l":8.91,"c":9.62,"v":376800},{"d":"1997-12-17","o":9.69,"h":9.69,"l":9.25,"c":9.5,"v":209800},{"d":"1997-12-18","o":9.56,"h":9.56,"l":9.25,"c":9.25,"v":86200},{"d":"1997-12-19","o":9,"h":9.25,"l":8.75,"c":9,"v":194800},{"d":"1997-12-22","o":9.19,"h":9.44,"l":9.19,"c":9.38,"v":130800},{"d":"1997-12-23","o":9.34,"h":9.38,"l":9.31,"c":9.31,"v":173800},{"d":"1997-12-24","o":9.25,"h":9.5,"l":9.25,"c":9.38,"v":163600},{"d":"1997-12-26","o":9.56,"h":9.56,"l":9.31,"c":9.31,"v":38800},{"d":"1997-12-29","o":9.31,"h":9.41,"l":9.06,"c":9.19,"v":155000},{"d":"1997-12-30","o":9.06,"h":9.5,"l":9.06,"c":9.44,"v":87600},{"d":"1997-12-31","o":9.5,"h":9.97,"l":9.25,"c":9.94,"v":295400},{"d":"1998-01-02","o":9.94,"h":9.94,"l":9.5,"c":9.94,"v":139200},{"d":"1998-01-05","o":10,"h":10,"l":9.69,"c":9.81,"v":203600},{"d":"1998-01-06","o":9.88,"h":10.5,"l":9.88,"c":10.5,"v":393400},{"d":"1998-01-07","o":10.12,"h":10.56,"l":10.12,"c":10.56,"v":166600},{"d":"1998-01-08","o":10.38,"h":10.62,"l":10.31,"c":10.62,"v":158800},{"d":"1998-01-09","o":10.88,"h":11,"l":10.62,"c":10.67,"v":310400},{"d":"1998-01-12","o":10.5,"h":11.5,"l":10.12,"c":10.94,"v":382400},{"d":"1998-01-13","o":11.25,"h":11.88,"l":10.94,"c":11.88,"v":340200},{"d":"1998-01-14","o":11.88,"h":11.94,"l":11,"c":11.19,"v":378600},{"d":"1998-01-15","o":11.25,"h":11.25,"l":10.75,"c":11.06,"v":212400},{"d":"1998-01-16","o":11.06,"h":11.5,"l":11.06,"c":11.5,"v":127200},{"d":"1998-01-20","o":11.25,"h":12.5,"l":11.25,"c":12.5,"v":696200},{"d":"1998-01-21","o":12.31,"h":12.31,"l":11.28,"c":11.56,"v":447800},{"d":"1998-01-22","o":12.5,"h":12.94,"l":12.25,"c":12.5,"v":1203800},{"d":"1998-01-23","o":12.38,"h":12.5,"l":11.5,"c":12,"v":390400},{"d":"1998-01-26","o":12,"h":12.56,"l":11.88,"c":12.34,"v":446800},{"d":"1998-01-27","o":12.12,"h":12.56,"l":12.06,"c":12.19,"v":203400},{"d":"1998-01-28","o":12.19,"h":12.75,"l":12.19,"c":12.66,"v":168200},{"d":"1998-01-29","o":12.44,"h":13,"l":12.06,"c":12.38,"v":335400},{"d":"1998-01-30","o":12.38,"h":12.38,"l":12,"c":12.12,"v":68000},{"d":"1998-02-02","o":12.12,"h":12.5,"l":12,"c":12,"v":184800},{"d":"1998-02-03","o":11.88,"h":12.62,"l":11.81,"c":12.41,"v":212600},{"d":"1998-02-04","o":12.12,"h":13.25,"l":12,"c":13.25,"v":899200},{"d":"1998-02-05","o":13,"h":13.25,"l":12.62,"c":12.69,"v":225000},{"d":"1998-02-06","o":12.5,"h":13.41,"l":12.5,"c":13.22,"v":369800},{"d":"1998-02-09","o":13.12,"h":13.12,"l":12.5,"c":13.12,"v":363800},{"d":"1998-02-10","o":13.12,"h":13.81,"l":13.12,"c":13.25,"v":332600},{"d":"1998-02-11","o":13.44,"h":13.5,"l":12.81,"c":12.97,"v":174200},{"d":"1998-02-12","o":13,"h":13.5,"l":12.69,"c":13.38,"v":340000},{"d":"1998-02-13","o":13.25,"h":13.31,"l":12.5,"c":13,"v":190000},{"d":"1998-02-17","o":13.06,"h":13.38,"l":12.56,"c":12.56,"v":150400},{"d":"1998-02-18","o":12.56,"h":13.19,"l":12.5,"c":12.69,"v":273000},{"d":"1998-02-19","o":12.69,"h":12.69,"l":11.69,"c":12.41,"v":668000},{"d":"1998-02-20","o":12.25,"h":12.5,"l":11.81,"c":11.97,"v":869400},{"d":"1998-02-23","o":12.19,"h":12.25,"l":11.81,"c":11.81,"v":310000},{"d":"1998-02-24","o":11.75,"h":11.81,"l":11.12,"c":11.31,"v":341400},{"d":"1998-02-25","o":11.31,"h":11.88,"l":11.31,"c":11.66,"v":489800},{"d":"1998-02-26","o":11.66,"h":11.81,"l":11.31,"c":11.75,"v":1764800},{"d":"1998-02-27","o":11.62,"h":11.69,"l":11.5,"c":11.59,"v":946000},{"d":"1998-03-02","o":11.5,"h":11.62,"l":11.38,"c":11.41,"v":641000},{"d":"1998-03-03","o":11.38,"h":11.47,"l":11.38,"c":11.47,"v":784000},{"d":"1998-03-04","o":11.38,"h":11.5,"l":11.25,"c":11.31,"v":567400},{"d":"1998-03-05","o":11.25,"h":11.38,"l":11,"c":11.06,"v":399400},{"d":"1998-03-06","o":11.06,"h":11.12,"l":11,"c":11.06,"v":168600},{"d":"1998-03-09","o":11.12,"h":11.12,"l":10.5,"c":10.88,"v":339200},{"d":"1998-03-10","o":10.84,"h":11.62,"l":10.81,"c":11.56,"v":1233800},{"d":"1998-03-11","o":11.59,"h":11.75,"l":11.5,"c":11.72,"v":404800},{"d":"1998-03-12","o":11.75,"h":12.75,"l":11.75,"c":12.5,"v":1733400},{"d":"1998-03-13","o":13,"h":13.19,"l":12.81,"c":13.06,"v":1170800},{"d":"1998-03-16","o":12.88,"h":13.38,"l":12.88,"c":13.06,"v":1051800},{"d":"1998-03-17","o":12.94,"h":13,"l":12.38,"c":12.69,"v":917800},{"d":"1998-03-18","o":12.69,"h":13.31,"l":12.69,"c":13.19,"v":340000},{"d":"1998-03-19","o":12.94,"h":13.5,"l":12.94,"c":13.25,"v":414200},{"d":"1998-03-20","o":13.38,"h":13.38,"l":13.12,"c":13.25,"v":168000},{"d":"1998-03-23","o":13.06,"h":13.31,"l":12.44,"c":12.56,"v":611600},{"d":"1998-03-24","o":12.56,"h":12.75,"l":12.25,"c":12.44,"v":482400},{"d":"1998-03-25","o":12.5,"h":12.5,"l":12,"c":12.19,"v":448200},{"d":"1998-03-26","o":12,"h":12.03,"l":11.75,"c":11.75,"v":812400},{"d":"1998-03-27","o":11.81,"h":12.06,"l":11.78,"c":12.03,"v":153400},{"d":"1998-03-30","o":11.91,"h":12.38,"l":11.91,"c":12.12,"v":117400},{"d":"1998-03-31","o":12,"h":12.56,"l":12,"c":12.44,"v":241200},{"d":"1998-04-01","o":12.31,"h":12.94,"l":12.31,"c":12.84,"v":214400},{"d":"1998-04-02","o":13,"h":13.19,"l":12.38,"c":12.75,"v":400000},{"d":"1998-04-03","o":12.56,"h":13,"l":12.44,"c":12.75,"v":269400},{"d":"1998-04-06","o":12.81,"h":12.94,"l":12.56,"c":12.69,"v":162600},{"d":"1998-04-07","o":12.56,"h":12.81,"l":12.19,"c":12.38,"v":188200},{"d":"1998-04-08","o":12.34,"h":12.62,"l":12.19,"c":12.44,"v":193200},{"d":"1998-04-09","o":12.44,"h":12.62,"l":11.88,"c":11.94,"v":507000},{"d":"1998-04-13","o":11.88,"h":12,"l":11.38,"c":11.44,"v":343200},{"d":"1998-04-14","o":11.38,"h":11.81,"l":11.38,"c":11.62,"v":389400},{"d":"1998-04-15","o":11.88,"h":12,"l":11.44,"c":11.56,"v":518800},{"d":"1998-04-16","o":11.56,"h":11.56,"l":11.12,"c":11.38,"v":413600},{"d":"1998-04-17","o":11.5,"h":11.56,"l":11.31,"c":11.31,"v":55600},{"d":"1998-04-20","o":11.44,"h":11.44,"l":11.19,"c":11.25,"v":401000},{"d":"1998-04-21","o":11.31,"h":11.31,"l":11,"c":11.06,"v":706600},{"d":"1998-04-22","o":11.25,"h":11.25,"l":10.88,"c":10.91,"v":693800},{"d":"1998-04-23","o":11,"h":11.72,"l":11,"c":11.31,"v":706800},{"d":"1998-04-24","o":11.38,"h":11.62,"l":11.25,"c":11.62,"v":433400},{"d":"1998-04-27","o":11.25,"h":11.38,"l":11,"c":11.09,"v":202800},{"d":"1998-04-28","o":11.12,"h":11.38,"l":11.06,"c":11.25,"v":187800},{"d":"1998-04-29","o":11.25,"h":11.56,"l":11.19,"c":11.34,"v":513400},{"d":"1998-04-30","o":11.62,"h":12.5,"l":11.5,"c":11.94,"v":600200},{"d":"1998-05-01","o":12.25,"h":12.25,"l":11.62,"c":11.75,"v":120600},{"d":"1998-05-04","o":11.94,"h":12.19,"l":11.5,"c":12.12,"v":708400},{"d":"1998-05-05","o":12.19,"h":12.19,"l":12,"c":12,"v":151200},{"d":"1998-05-06","o":11.94,"h":12.06,"l":11.38,"c":11.88,"v":417800},{"d":"1998-05-07","o":12.06,"h":12.06,"l":11.75,"c":11.75,"v":367000},{"d":"1998-05-08","o":11.62,"h":12.06,"l":11.62,"c":11.94,"v":267000},{"d":"1998-05-11","o":11.88,"h":12.25,"l":11.75,"c":11.94,"v":188400},{"d":"1998-05-12","o":11.69,"h":12,"l":11.69,"c":11.69,"v":142400},{"d":"1998-05-13","o":11.69,"h":11.94,"l":11.5,"c":11.56,"v":341600},{"d":"1998-05-14","o":11.62,"h":11.81,"l":11.44,"c":11.69,"v":139600},{"d":"1998-05-15","o":11.62,"h":11.75,"l":11.31,"c":11.42,"v":153800},{"d":"1998-05-18","o":11.31,"h":11.44,"l":11.09,"c":11.12,"v":479600},{"d":"1998-05-19","o":11.12,"h":11.5,"l":11.12,"c":11.5,"v":427600},{"d":"1998-05-20","o":11.38,"h":11.75,"l":11.38,"c":11.5,"v":614400},{"d":"1998-05-21","o":11.44,"h":11.75,"l":11.25,"c":11.25,"v":324200},{"d":"1998-05-22","o":11.25,"h":11.31,"l":10.5,"c":10.56,"v":290600},{"d":"1998-05-26","o":10.75,"h":10.75,"l":10.31,"c":10.47,"v":987000},{"d":"1998-05-27","o":10.25,"h":10.56,"l":10,"c":10.5,"v":731600},{"d":"1998-05-28","o":10.38,"h":10.88,"l":10.38,"c":10.75,"v":389400},{"d":"1998-05-29","o":10.62,"h":11.62,"l":10.62,"c":10.94,"v":653000},{"d":"1998-06-01","o":10.88,"h":11.19,"l":10.75,"c":10.75,"v":162000},{"d":"1998-06-02","o":10.62,"h":10.88,"l":10.38,"c":10.75,"v":157400},{"d":"1998-06-03","o":10.88,"h":10.88,"l":10.44,"c":10.62,"v":350000},{"d":"1998-06-04","o":10.81,"h":10.81,"l":10.25,"c":10.53,"v":298000},{"d":"1998-06-05","o":10.56,"h":10.62,"l":10.47,"c":10.62,"v":271400},{"d":"1998-06-08","o":10.62,"h":10.75,"l":10.5,"c":10.5,"v":88000},{"d":"1998-06-09","o":10.5,"h":10.75,"l":10.25,"c":10.31,"v":74200},{"d":"1998-06-10","o":10.5,"h":10.5,"l":10.12,"c":10.12,"v":183000},{"d":"1998-06-11","o":10.19,"h":10.22,"l":9.94,"c":10.03,"v":326800},{"d":"1998-06-12","o":10,"h":10.06,"l":9.69,"c":10,"v":365200},{"d":"1998-06-15","o":9.88,"h":9.88,"l":9.25,"c":9.44,"v":131000},{"d":"1998-06-16","o":9.44,"h":10,"l":9.44,"c":9.88,"v":256200},{"d":"1998-06-17","o":9.81,"h":10.12,"l":9.81,"c":9.88,"v":211200},{"d":"1998-06-18","o":10,"h":10,"l":9.81,"c":9.84,"v":86200},{"d":"1998-06-19","o":9.81,"h":9.88,"l":9.69,"c":9.75,"v":390400},{"d":"1998-06-22","o":9.69,"h":9.75,"l":9.47,"c":9.5,"v":187200},{"d":"1998-06-23","o":9.44,"h":9.5,"l":9.25,"c":9.25,"v":251800},{"d":"1998-06-24","o":9.25,"h":9.34,"l":8.75,"c":8.94,"v":1054800},{"d":"1998-06-25","o":8.81,"h":9.06,"l":8.5,"c":8.66,"v":581600},{"d":"1998-06-26","o":8.62,"h":9.09,"l":8.38,"c":9.09,"v":532200},{"d":"1998-06-29","o":8.94,"h":9.19,"l":8.91,"c":8.94,"v":625800},{"d":"1998-06-30","o":9.06,"h":9.06,"l":8.94,"c":8.94,"v":795000},{"d":"1998-07-01","o":9,"h":9.19,"l":8.94,"c":9.12,"v":130200},{"d":"1998-07-02","o":9,"h":9.16,"l":9,"c":9.06,"v":215600},{"d":"1998-07-06","o":9,"h":9.12,"l":8.69,"c":8.88,"v":331200},{"d":"1998-07-07","o":8.91,"h":8.91,"l":8.38,"c":8.53,"v":966800},{"d":"1998-07-08","o":8.62,"h":9.38,"l":8.56,"c":9.38,"v":762400},{"d":"1998-07-09","o":9.38,"h":10,"l":9.31,"c":9.88,"v":427000},{"d":"1998-07-10","o":10,"h":10,"l":9.38,"c":9.5,"v":355200},{"d":"1998-07-13","o":9.62,"h":9.62,"l":9.44,"c":9.56,"v":266800},{"d":"1998-07-14","o":9.62,"h":10.25,"l":9.62,"c":10,"v":493800},{"d":"1998-07-15","o":10,"h":10.12,"l":9.88,"c":10.12,"v":273800},{"d":"1998-07-16","o":10.12,"h":10.44,"l":10.06,"c":10.31,"v":133000},{"d":"1998-07-17","o":10.38,"h":10.44,"l":10.19,"c":10.31,"v":337000},{"d":"1998-07-20","o":10.5,"h":10.94,"l":10.31,"c":10.88,"v":270400},{"d":"1998-07-21","o":10.75,"h":10.94,"l":9.88,"c":9.94,"v":351200},{"d":"1998-07-22","o":9.94,"h":9.94,"l":9.44,"c":9.56,"v":460000},{"d":"1998-07-23","o":9.69,"h":9.69,"l":9.19,"c":9.28,"v":246800},{"d":"1998-07-24","o":9.38,"h":9.69,"l":9.31,"c":9.31,"v":97600},{"d":"1998-07-27","o":9.25,"h":9.31,"l":9.12,"c":9.28,"v":81800},{"d":"1998-07-28","o":9.28,"h":9.31,"l":9.16,"c":9.22,"v":600600},{"d":"1998-07-29","o":9.31,"h":9.62,"l":9.16,"c":9.5,"v":140200},{"d":"1998-07-30","o":9.88,"h":9.88,"l":9.53,"c":9.81,"v":148600},{"d":"1998-07-31","o":9.81,"h":10.56,"l":9.81,"c":9.88,"v":432800},{"d":"1998-08-03","o":9.81,"h":10.06,"l":9.62,"c":9.75,"v":123600},{"d":"1998-08-04","o":9.88,"h":9.88,"l":8.56,"c":9,"v":627600},{"d":"1998-08-05","o":9.06,"h":9.06,"l":8.69,"c":9,"v":198400},{"d":"1998-08-06","o":8.91,"h":9.69,"l":8.91,"c":9.25,"v":232800},{"d":"1998-08-07","o":9.25,"h":9.38,"l":8.94,"c":9,"v":481000},{"d":"1998-08-10","o":8.88,"h":9.25,"l":8.88,"c":9.03,"v":341600},{"d":"1998-08-11","o":8.88,"h":8.88,"l":8.38,"c":8.56,"v":351800},{"d":"1998-08-12","o":8.62,"h":8.97,"l":8.5,"c":8.75,"v":214600},{"d":"1998-08-13","o":8.94,"h":8.94,"l":8,"c":8.25,"v":484000},{"d":"1998-08-14","o":8.31,"h":8.62,"l":7.81,"c":8,"v":282400},{"d":"1998-08-17","o":7.94,"h":8.31,"l":7.81,"c":7.94,"v":398000},{"d":"1998-08-18","o":7.88,"h":8.44,"l":7.88,"c":8.12,"v":348400},{"d":"1998-08-19","o":8.31,"h":8.31,"l":8.06,"c":8.06,"v":229600},{"d":"1998-08-20","o":8.19,"h":8.19,"l":7.88,"c":7.94,"v":115200},{"d":"1998-08-21","o":7.88,"h":7.88,"l":7.22,"c":7.69,"v":696200},{"d":"1998-08-24","o":7.75,"h":7.75,"l":7.44,"c":7.62,"v":183200},{"d":"1998-08-25","o":7.75,"h":7.75,"l":6.94,"c":7.09,"v":598000},{"d":"1998-08-26","o":6.81,"h":7.09,"l":6.81,"c":6.88,"v":217800},{"d":"1998-08-27","o":6.81,"h":6.94,"l":6.44,"c":6.44,"v":417400},{"d":"1998-08-28","o":6.38,"h":6.5,"l":5.94,"c":6,"v":568400},{"d":"1998-08-31","o":6.03,"h":6.25,"l":5.38,"c":5.47,"v":534600},{"d":"1998-09-01","o":5.62,"h":6,"l":5.44,"c":5.88,"v":1255600},{"d":"1998-09-02","o":5.88,"h":6.06,"l":5.75,"c":6,"v":698000},{"d":"1998-09-03","o":5.97,"h":6.06,"l":5.75,"c":5.78,"v":673800},{"d":"1998-09-04","o":5.88,"h":6,"l":5.75,"c":5.88,"v":200000},{"d":"1998-09-08","o":6.38,"h":6.53,"l":6.12,"c":6.44,"v":441800},{"d":"1998-09-09","o":6.44,"h":6.44,"l":5.31,"c":5.31,"v":652200},{"d":"1998-09-10","o":5.31,"h":6,"l":5.06,"c":5.62,"v":811200},{"d":"1998-09-11","o":5.69,"h":6.56,"l":5.5,"c":6.56,"v":875000},{"d":"1998-09-14","o":6.62,"h":6.66,"l":6.16,"c":6.28,"v":2217400},{"d":"1998-09-15","o":6.25,"h":6.38,"l":6.12,"c":6.25,"v":150200},{"d":"1998-09-16","o":6.38,"h":6.44,"l":6.12,"c":6.19,"v":171000},{"d":"1998-09-17","o":6,"h":6.12,"l":5.88,"c":6,"v":237600},{"d":"1998-09-18","o":6,"h":6.19,"l":5.94,"c":6.09,"v":635600},{"d":"1998-09-21","o":6,"h":6.06,"l":5.81,"c":6.03,"v":322400},{"d":"1998-09-22","o":6.19,"h":7.62,"l":6.16,"c":7.62,"v":1957800},{"d":"1998-09-23","o":7.88,"h":8,"l":7,"c":8,"v":809800},{"d":"1998-09-24","o":7.75,"h":7.88,"l":6.94,"c":7.12,"v":412800},{"d":"1998-09-25","o":7,"h":7.25,"l":6.75,"c":7.12,"v":158600},{"d":"1998-09-28","o":7.25,"h":7.88,"l":7,"c":7.88,"v":314000},{"d":"1998-09-29","o":7.56,"h":8.31,"l":7.38,"c":8.31,"v":234800},{"d":"1998-09-30","o":8.19,"h":8.19,"l":7.09,"c":7.28,"v":342400},{"d":"1998-10-01","o":7.25,"h":7.25,"l":6.5,"c":6.56,"v":475400},{"d":"1998-10-02","o":6.59,"h":7.19,"l":6.5,"c":7.19,"v":324800},{"d":"1998-10-05","o":6.88,"h":7.25,"l":6.5,"c":6.75,"v":311200},{"d":"1998-10-06","o":6.75,"h":7,"l":6.56,"c":6.69,"v":225200},{"d":"1998-10-07","o":6.56,"h":6.69,"l":5.88,"c":5.91,"v":631600},{"d":"1998-10-08","o":5.69,"h":6.19,"l":5.5,"c":5.94,"v":560600},{"d":"1998-10-09","o":6.09,"h":6.56,"l":6,"c":6.12,"v":423600},{"d":"1998-10-12","o":6.5,"h":6.5,"l":5.56,"c":5.69,"v":396000},{"d":"1998-10-13","o":5.94,"h":6.19,"l":5.72,"c":5.88,"v":224400},{"d":"1998-10-14","o":6.06,"h":6.38,"l":5.56,"c":6.28,"v":279200},{"d":"1998-10-15","o":6.16,"h":6.56,"l":6.03,"c":6.09,"v":469200},{"d":"1998-10-16","o":6.25,"h":6.88,"l":6.12,"c":6.88,"v":1017800},{"d":"1998-10-19","o":6.75,"h":7.97,"l":6.75,"c":7.34,"v":883400},{"d":"1998-10-20","o":7.25,"h":7.75,"l":7.12,"c":7.44,"v":426400},{"d":"1998-10-21","o":7.56,"h":7.56,"l":7.19,"c":7.25,"v":201600},{"d":"1998-10-22","o":8.31,"h":9.66,"l":7.84,"c":9.66,"v":3194200},{"d":"1998-10-23","o":9.62,"h":9.62,"l":8.81,"c":9.03,"v":1386800},{"d":"1998-10-26","o":9.06,"h":9.12,"l":8.88,"c":8.97,"v":883400},{"d":"1998-10-27","o":9,"h":9.06,"l":8.75,"c":8.81,"v":561800},{"d":"1998-10-28","o":8.81,"h":9.12,"l":8.59,"c":9,"v":507800},{"d":"1998-10-29","o":8.88,"h":9.12,"l":8.88,"c":9,"v":220800},{"d":"1998-10-30","o":8.88,"h":10,"l":8.88,"c":9.75,"v":528800},{"d":"1998-11-02","o":9.94,"h":11.34,"l":9.94,"c":9.94,"v":1066800},{"d":"1998-11-03","o":10.19,"h":10.69,"l":9.75,"c":10.06,"v":1100200},{"d":"1998-11-04","o":10.31,"h":10.62,"l":10.12,"c":10.41,"v":536000},{"d":"1998-11-05","o":10.38,"h":10.38,"l":9.94,"c":10.25,"v":758400},{"d":"1998-11-06","o":10.25,"h":10.81,"l":10.25,"c":10.5,"v":477800},{"d":"1998-11-09","o":10.56,"h":10.81,"l":10.38,"c":10.69,"v":429200},{"d":"1998-11-10","o":10.69,"h":10.88,"l":10.25,"c":10.25,"v":248000},{"d":"1998-11-11","o":10.44,"h":10.44,"l":9.25,"c":9.75,"v":787000},{"d":"1998-11-12","o":9.62,"h":9.88,"l":9.5,"c":9.62,"v":749400},{"d":"1998-11-13","o":9.56,"h":9.88,"l":9.56,"c":9.62,"v":397600},{"d":"1998-11-16","o":10.06,"h":10.16,"l":9.75,"c":9.94,"v":341800},{"d":"1998-11-17","o":10,"h":10,"l":9.81,"c":9.81,"v":307800},{"d":"1998-11-18","o":10,"h":10,"l":9.69,"c":9.88,"v":247200},{"d":"1998-11-19","o":9.81,"h":10.12,"l":9.75,"c":10,"v":265400},{"d":"1998-11-20","o":10.12,"h":10.12,"l":9.75,"c":9.97,"v":158600},{"d":"1998-11-23","o":10.12,"h":10.56,"l":9.91,"c":10.47,"v":158200},{"d":"1998-11-24","o":10.38,"h":10.47,"l":10.19,"c":10.28,"v":356600},{"d":"1998-11-25","o":10.38,"h":10.38,"l":9.62,"c":9.75,"v":220200},{"d":"1998-11-27","o":9.62,"h":9.88,"l":9.62,"c":9.88,"v":68200},{"d":"1998-11-30","o":9.88,"h":10,"l":9.19,"c":9.19,"v":557200},{"d":"1998-12-01","o":9.12,"h":9.25,"l":8.88,"c":9.06,"v":398800},{"d":"1998-12-02","o":8.88,"h":9.12,"l":8.69,"c":9.12,"v":225000},{"d":"1998-12-03","o":9.12,"h":9.62,"l":8.94,"c":9.31,"v":293400},{"d":"1998-12-04","o":9.5,"h":9.62,"l":9.25,"c":9.5,"v":270400},{"d":"1998-12-07","o":9.5,"h":9.5,"l":8.81,"c":8.94,"v":559400},{"d":"1998-12-08","o":9,"h":9.06,"l":8.62,"c":8.72,"v":389800},{"d":"1998-12-09","o":8.94,"h":9.06,"l":8.75,"c":9.06,"v":206200},{"d":"1998-12-10","o":8.94,"h":9.25,"l":8.91,"c":8.94,"v":144200},{"d":"1998-12-11","o":8.94,"h":8.94,"l":8.31,"c":8.81,"v":193400},{"d":"1998-12-14","o":8.75,"h":8.88,"l":8.5,"c":8.56,"v":136600},{"d":"1998-12-15","o":8.75,"h":9.44,"l":8.5,"c":9.31,"v":165800},{"d":"1998-12-16","o":9.44,"h":9.56,"l":9.19,"c":9.41,"v":201400},{"d":"1998-12-17","o":9.44,"h":9.44,"l":9.25,"c":9.28,"v":56200},{"d":"1998-12-18","o":9.38,"h":9.56,"l":9.19,"c":9.38,"v":94400},{"d":"1998-12-21","o":10.22,"h":11.94,"l":10.22,"c":10.62,"v":2568800},{"d":"1998-12-22","o":10.75,"h":11.06,"l":10.5,"c":10.88,"v":548200},{"d":"1998-12-23","o":10.88,"h":11.38,"l":10.81,"c":11.25,"v":394200},{"d":"1998-12-24","o":11.25,"h":11.5,"l":9.88,"c":10.75,"v":350400},{"d":"1998-12-28","o":10.88,"h":10.88,"l":10.44,"c":10.88,"v":132200},{"d":"1998-12-29","o":11,"h":11.81,"l":10.88,"c":11.53,"v":744000},{"d":"1998-12-30","o":11.5,"h":11.56,"l":11.12,"c":11.38,"v":321200},{"d":"1998-12-31","o":11.31,"h":11.44,"l":10.97,"c":11.09,"v":212800},{"d":"1999-01-04","o":11.06,"h":11.69,"l":11.06,"c":11.69,"v":887800},{"d":"1999-01-05","o":11.44,"h":11.69,"l":11.38,"c":11.44,"v":371800},{"d":"1999-01-06","o":11.62,"h":12.25,"l":11.5,"c":12.25,"v":1051600},{"d":"1999-01-07","o":12.31,"h":13.62,"l":12.25,"c":12.75,"v":1924400},{"d":"1999-01-08","o":12.94,"h":14.62,"l":12.5,"c":13.94,"v":1547000},{"d":"1999-01-11","o":13.97,"h":14.06,"l":13.31,"c":13.94,"v":1166200},{"d":"1999-01-12","o":13.84,"h":14,"l":13.69,"c":13.94,"v":1339800},{"d":"1999-01-13","o":13.44,"h":13.44,"l":12.88,"c":13,"v":890800},{"d":"1999-01-14","o":12.88,"h":13.19,"l":12,"c":12.19,"v":536200},{"d":"1999-01-15","o":12.12,"h":12.69,"l":12.12,"c":12.53,"v":314200},{"d":"1999-01-19","o":12.56,"h":13.44,"l":12.56,"c":13.44,"v":207600},{"d":"1999-01-20","o":13.25,"h":14.5,"l":13.25,"c":14.06,"v":1283400},{"d":"1999-01-21","o":13.88,"h":14.25,"l":13.81,"c":14.19,"v":936000},{"d":"1999-01-22","o":14,"h":14.38,"l":13.81,"c":14.12,"v":550800},{"d":"1999-01-25","o":14.19,"h":14.28,"l":13.69,"c":13.94,"v":299800},{"d":"1999-01-26","o":14.06,"h":15.31,"l":14.06,"c":15.25,"v":1548600},{"d":"1999-01-27","o":15.62,"h":16.12,"l":15.06,"c":15.44,"v":1692800},{"d":"1999-01-28","o":15.25,"h":16.19,"l":15.22,"c":15.81,"v":1039200},{"d":"1999-01-29","o":15.94,"h":15.94,"l":15.19,"c":15.56,"v":372000},{"d":"1999-02-01","o":15.25,"h":15.75,"l":15.25,"c":15.5,"v":1940800},{"d":"1999-02-02","o":15.5,"h":16.09,"l":15.31,"c":15.81,"v":680200},{"d":"1999-02-03","o":15.75,"h":15.75,"l":14.62,"c":15.25,"v":681200},{"d":"1999-02-04","o":15.38,"h":15.44,"l":15.06,"c":15.25,"v":955200},{"d":"1999-02-05","o":15.31,"h":15.31,"l":14.88,"c":15.06,"v":1196800},{"d":"1999-02-08","o":15.19,"h":15.31,"l":15.16,"c":15.22,"v":459600},{"d":"1999-02-09","o":15.12,"h":15.44,"l":15.06,"c":15.19,"v":621200},{"d":"1999-02-10","o":15.06,"h":15.19,"l":14.62,"c":14.81,"v":990400},{"d":"1999-02-11","o":14.75,"h":14.94,"l":13.88,"c":14.25,"v":1870400},{"d":"1999-02-12","o":14.31,"h":14.38,"l":13.62,"c":13.88,"v":1345400},{"d":"1999-02-16","o":13.94,"h":14.44,"l":13.75,"c":13.83,"v":651800},{"d":"1999-02-17","o":13.75,"h":13.94,"l":13.56,"c":13.69,"v":88800},{"d":"1999-02-18","o":13.62,"h":14.25,"l":13.12,"c":13.34,"v":355000},{"d":"1999-02-19","o":13.62,"h":13.62,"l":11.75,"c":12.38,"v":1486400},{"d":"1999-02-22","o":12.31,"h":12.62,"l":11.88,"c":12.06,"v":600400},{"d":"1999-02-23","o":12,"h":14.12,"l":12,"c":13.97,"v":1122400},{"d":"1999-02-24","o":14.06,"h":14.38,"l":13.5,"c":13.5,"v":999200},{"d":"1999-02-25","o":13.75,"h":14.06,"l":13.5,"c":13.81,"v":606000},{"d":"1999-02-26","o":14.19,"h":14.25,"l":13.88,"c":14.03,"v":442800},{"d":"1999-03-01","o":14,"h":14.5,"l":13.78,"c":14.34,"v":580200},{"d":"1999-03-02","o":14.38,"h":14.69,"l":13.97,"c":14,"v":391600},{"d":"1999-03-03","o":14.12,"h":14.25,"l":13.41,"c":13.69,"v":625400},{"d":"1999-03-04","o":13.69,"h":14.69,"l":13.69,"c":14.25,"v":859400},{"d":"1999-03-05","o":14.28,"h":15,"l":14.12,"c":15,"v":652800},{"d":"1999-03-08","o":14.94,"h":15.52,"l":14.88,"c":15.28,"v":1443000},{"d":"1999-03-09","o":15.12,"h":15.25,"l":14.81,"c":15.03,"v":471400},{"d":"1999-03-10","o":15.03,"h":15.12,"l":14.88,"c":15.03,"v":931000},{"d":"1999-03-11","o":14.94,"h":15.28,"l":14.88,"c":15.16,"v":637600},{"d":"1999-03-12","o":15.28,"h":15.38,"l":15,"c":15.19,"v":218200},{"d":"1999-03-15","o":15.19,"h":15.38,"l":14.94,"c":14.94,"v":410600},{"d":"1999-03-16","o":14.94,"h":15.19,"l":14.94,"c":15.03,"v":265000},{"d":"1999-03-17","o":15,"h":15.31,"l":14.81,"c":15.12,"v":178200},{"d":"1999-03-18","o":15.12,"h":16.06,"l":15.12,"c":15.94,"v":969600},{"d":"1999-03-19","o":16,"h":16.75,"l":16,"c":16,"v":630600},{"d":"1999-03-22","o":16.25,"h":16.25,"l":15.59,"c":15.75,"v":242400},{"d":"1999-03-23","o":15.97,"h":16,"l":15.69,"c":15.81,"v":291000},{"d":"1999-03-24","o":15.66,"h":15.97,"l":14.88,"c":15.31,"v":649800},{"d":"1999-03-25","o":15.12,"h":15.5,"l":15.12,"c":15.44,"v":283600},{"d":"1999-03-26","o":15.44,"h":15.44,"l":14.06,"c":14.56,"v":723200},{"d":"1999-03-29","o":14.34,"h":14.38,"l":13.25,"c":13.44,"v":1728400},{"d":"1999-03-30","o":13.5,"h":13.53,"l":12.84,"c":13.31,"v":862800},{"d":"1999-03-31","o":13.44,"h":13.88,"l":12.75,"c":13.62,"v":593200},{"d":"1999-04-01","o":13.62,"h":14.64,"l":13.44,"c":14.5,"v":571400},{"d":"1999-04-05","o":14.56,"h":15.06,"l":14.38,"c":15.06,"v":1216200},{"d":"1999-04-06","o":15.06,"h":15.06,"l":14.03,"c":14.19,"v":792000},{"d":"1999-04-07","o":13.38,"h":14,"l":13,"c":13.25,"v":1270400},{"d":"1999-04-08","o":13.19,"h":14.22,"l":13.19,"c":14.06,"v":1161000},{"d":"1999-04-09","o":14,"h":14.19,"l":13.94,"c":14,"v":235600},{"d":"1999-04-12","o":13.94,"h":14.34,"l":13.88,"c":14.28,"v":342600},{"d":"1999-04-13","o":14.38,"h":14.88,"l":14.16,"c":14.56,"v":398400},{"d":"1999-04-14","o":14.56,"h":14.62,"l":14.38,"c":14.56,"v":353400},{"d":"1999-04-15","o":14.72,"h":15,"l":14.62,"c":14.78,"v":922800},{"d":"1999-04-16","o":14.78,"h":15.03,"l":14.75,"c":15.03,"v":377800},{"d":"1999-04-19","o":15,"h":15.06,"l":14.25,"c":14.38,"v":872400},{"d":"1999-04-20","o":14.31,"h":14.5,"l":14.25,"c":14.31,"v":647000},{"d":"1999-04-21","o":14.44,"h":14.59,"l":14,"c":14.5,"v":261200},{"d":"1999-04-22","o":14.44,"h":14.88,"l":14.12,"c":14.12,"v":187800},{"d":"1999-04-23","o":14.22,"h":14.44,"l":14.12,"c":14.44,"v":149600},{"d":"1999-04-26","o":14.25,"h":14.25,"l":14,"c":14.06,"v":245200},{"d":"1999-04-27","o":14.06,"h":14.12,"l":13.56,"c":13.62,"v":171600},{"d":"1999-04-28","o":13.75,"h":13.75,"l":12.25,"c":12.38,"v":605400},{"d":"1999-04-29","o":12.31,"h":12.88,"l":12.31,"c":12.81,"v":406600},{"d":"1999-04-30","o":13,"h":14.22,"l":12.81,"c":13.38,"v":522600},{"d":"1999-05-03","o":13.38,"h":13.5,"l":12.91,"c":12.94,"v":272400},{"d":"1999-05-04","o":13,"h":13.25,"l":13,"c":13.22,"v":207400},{"d":"1999-05-05","o":13.25,"h":13.25,"l":12.5,"c":12.62,"v":324800},{"d":"1999-05-06","o":12.62,"h":12.69,"l":12.03,"c":12.31,"v":752200},{"d":"1999-05-07","o":12.5,"h":12.5,"l":12.12,"c":12.22,"v":213600},{"d":"1999-05-10","o":12.44,"h":12.44,"l":11.97,"c":12,"v":244200},{"d":"1999-05-11","o":12.25,"h":12.25,"l":11.72,"c":12.03,"v":686600},{"d":"1999-05-12","o":11.88,"h":12.38,"l":11.88,"c":12.09,"v":1050600},{"d":"1999-05-13","o":12.25,"h":12.69,"l":12.06,"c":12.44,"v":778200},{"d":"1999-05-14","o":12.34,"h":12.5,"l":12,"c":12,"v":653600},{"d":"1999-05-17","o":12,"h":12.25,"l":11.88,"c":12.12,"v":87800},{"d":"1999-05-18","o":12.12,"h":12.12,"l":11.69,"c":11.69,"v":132800},{"d":"1999-05-19","o":11.88,"h":11.88,"l":11.06,"c":11.44,"v":396400},{"d":"1999-05-20","o":11.56,"h":12.06,"l":11.38,"c":11.81,"v":798400},{"d":"1999-05-21","o":11.88,"h":11.88,"l":11.53,"c":11.66,"v":363400},{"d":"1999-05-24","o":11.69,"h":12.41,"l":11.69,"c":11.97,"v":1002000},{"d":"1999-05-25","o":11.97,"h":12.12,"l":11.69,"c":11.81,"v":439800},{"d":"1999-05-26","o":12,"h":12.06,"l":11.62,"c":11.72,"v":585600},{"d":"1999-05-27","o":11.75,"h":11.78,"l":10.81,"c":11.44,"v":779000},{"d":"1999-05-28","o":11.41,"h":13,"l":11.25,"c":12.38,"v":721000},{"d":"1999-06-01","o":12.31,"h":13.19,"l":12.31,"c":13,"v":468000},{"d":"1999-06-02","o":13,"h":13,"l":12.31,"c":12.5,"v":384800},{"d":"1999-06-03","o":12.5,"h":12.81,"l":12.41,"c":12.44,"v":118800},{"d":"1999-06-04","o":12.48,"h":12.88,"l":12.44,"c":12.88,"v":383000},{"d":"1999-06-07","o":13,"h":13.62,"l":12.88,"c":13.62,"v":475400},{"d":"1999-06-08","o":13.59,"h":13.78,"l":12.94,"c":12.94,"v":348600},{"d":"1999-06-09","o":12.94,"h":13.06,"l":12.38,"c":13.03,"v":232200},{"d":"1999-06-10","o":12.94,"h":13.06,"l":12.5,"c":12.97,"v":329600},{"d":"1999-06-11","o":12.88,"h":13.12,"l":12.28,"c":12.69,"v":518000},{"d":"1999-06-14","o":12.88,"h":13,"l":11.12,"c":11.5,"v":1015600},{"d":"1999-06-15","o":11.62,"h":11.81,"l":11.41,"c":11.5,"v":432800},{"d":"1999-06-16","o":11.44,"h":12,"l":11.44,"c":12,"v":153400},{"d":"1999-06-17","o":12,"h":12.5,"l":12,"c":12.5,"v":638200},{"d":"1999-06-18","o":12.62,"h":12.75,"l":12.44,"c":12.62,"v":272000},{"d":"1999-06-21","o":12.75,"h":12.88,"l":12.62,"c":12.78,"v":114600},{"d":"1999-06-22","o":12.88,"h":13.12,"l":12.75,"c":13.06,"v":484800},{"d":"1999-06-23","o":13,"h":13.06,"l":12.62,"c":13,"v":210600},{"d":"1999-06-24","o":13,"h":13.12,"l":12.94,"c":13,"v":454200},{"d":"1999-06-25","o":13,"h":13.06,"l":12.44,"c":12.56,"v":198400},{"d":"1999-06-28","o":12.34,"h":12.56,"l":11.75,"c":12,"v":445000},{"d":"1999-06-29","o":12,"h":12.38,"l":11.94,"c":12.38,"v":1012600},{"d":"1999-06-30","o":12.44,"h":12.44,"l":11.44,"c":11.56,"v":490200},{"d":"1999-07-01","o":11.38,"h":12.12,"l":11.38,"c":12.12,"v":566200},{"d":"1999-07-02","o":12.12,"h":12.38,"l":12.12,"c":12.25,"v":129200},{"d":"1999-07-06","o":12.22,"h":12.41,"l":12.19,"c":12.31,"v":463000},{"d":"1999-07-07","o":12.25,"h":12.38,"l":11.38,"c":12.03,"v":291000},{"d":"1999-07-08","o":12,"h":12.62,"l":12,"c":12.56,"v":1097400},{"d":"1999-07-09","o":12.53,"h":12.97,"l":12.53,"c":12.88,"v":542600},{"d":"1999-07-12","o":12.94,"h":13.06,"l":12.69,"c":12.69,"v":122800},{"d":"1999-07-13","o":12.78,"h":12.94,"l":12.62,"c":12.94,"v":420600},{"d":"1999-07-14","o":13,"h":13.25,"l":12.62,"c":13.06,"v":242600},{"d":"1999-07-15","o":12.94,"h":13.06,"l":12.81,"c":13.06,"v":1939200},{"d":"1999-07-16","o":13,"h":13.06,"l":12.81,"c":12.88,"v":151600},{"d":"1999-07-19","o":12.75,"h":13,"l":12.5,"c":12.5,"v":245200},{"d":"1999-07-20","o":12.53,"h":12.81,"l":12.25,"c":12.34,"v":333800},{"d":"1999-07-21","o":12.56,"h":13,"l":12.44,"c":12.56,"v":559400},{"d":"1999-07-22","o":12.59,"h":12.75,"l":11.94,"c":12.62,"v":462400},{"d":"1999-07-23","o":12.75,"h":12.78,"l":12.38,"c":12.75,"v":86400},{"d":"1999-07-26","o":12.62,"h":12.75,"l":12.38,"c":12.5,"v":256400},{"d":"1999-07-27","o":12.75,"h":12.75,"l":12.41,"c":12.62,"v":345200},{"d":"1999-07-28","o":12.59,"h":12.94,"l":12.59,"c":12.75,"v":215200},{"d":"1999-07-29","o":12.62,"h":12.94,"l":12.44,"c":12.62,"v":107600},{"d":"1999-07-30","o":12.78,"h":13.06,"l":12.75,"c":13.06,"v":1054400},{"d":"1999-08-02","o":13.03,"h":13.56,"l":12.94,"c":13.44,"v":2552600},{"d":"1999-08-03","o":13.56,"h":14.06,"l":12.94,"c":13,"v":2716600},{"d":"1999-08-04","o":13.12,"h":15.12,"l":13,"c":14.94,"v":5591200},{"d":"1999-08-05","o":14.94,"h":15.38,"l":14.59,"c":15.03,"v":1942000},{"d":"1999-08-06","o":14.88,"h":15.5,"l":14.88,"c":15.19,"v":1302000},{"d":"1999-08-09","o":15.31,"h":15.31,"l":14.94,"c":15,"v":822000},{"d":"1999-08-10","o":15.44,"h":16.56,"l":14.94,"c":16.56,"v":2209400},{"d":"1999-08-11","o":16.5,"h":16.62,"l":15.38,"c":15.88,"v":1151600},{"d":"1999-08-12","o":15.75,"h":15.81,"l":15.25,"c":15.69,"v":844000},{"d":"1999-08-13","o":15.81,"h":17.62,"l":15.69,"c":17.56,"v":2273800},{"d":"1999-08-16","o":17.62,"h":18.56,"l":17.5,"c":17.94,"v":2269200},{"d":"1999-08-17","o":18.06,"h":18.62,"l":17.38,"c":17.62,"v":1843800},{"d":"1999-08-18","o":17.56,"h":17.69,"l":17,"c":17.25,"v":410600},{"d":"1999-08-19","o":16.5,"h":17.03,"l":16.44,"c":16.78,"v":1021800},{"d":"1999-08-20","o":16.75,"h":16.84,"l":16.69,"c":16.75,"v":467000},{"d":"1999-08-23","o":16.94,"h":17.56,"l":16.88,"c":17.47,"v":752400},{"d":"1999-08-24","o":17.38,"h":18.41,"l":17.38,"c":18.19,"v":964400},{"d":"1999-08-25","o":18.38,"h":18.88,"l":18.25,"c":18.5,"v":858400},{"d":"1999-08-26","o":18.56,"h":18.56,"l":18.22,"c":18.22,"v":721600},{"d":"1999-08-27","o":18.22,"h":18.38,"l":18.12,"c":18.19,"v":707800},{"d":"1999-08-30","o":18.38,"h":18.44,"l":18,"c":18.03,"v":673600},{"d":"1999-08-31","o":18.06,"h":18.56,"l":18,"c":18.56,"v":352200},{"d":"1999-09-01","o":16.44,"h":17.5,"l":16.38,"c":16.62,"v":4110000},{"d":"1999-09-02","o":15.88,"h":17.62,"l":15.56,"c":17.12,"v":2610000},{"d":"1999-09-03","o":17.59,"h":17.75,"l":17.38,"c":17.56,"v":768000},{"d":"1999-09-07","o":17.62,"h":18.5,"l":17,"c":18.44,"v":881400},{"d":"1999-09-08","o":18.38,"h":19.94,"l":18.31,"c":18.94,"v":1825600},{"d":"1999-09-09","o":19.09,"h":19.19,"l":18.31,"c":18.5,"v":722200},{"d":"1999-09-10","o":18.62,"h":18.62,"l":18.06,"c":18.17,"v":399800},{"d":"1999-09-13","o":18.06,"h":18.94,"l":17.75,"c":18.69,"v":609200},{"d":"1999-09-14","o":18.77,"h":18.77,"l":17.22,"c":17.95,"v":481800},{"d":"1999-09-15","o":18.06,"h":18.06,"l":16.12,"c":16.44,"v":1845400},{"d":"1999-09-16","o":16.44,"h":16.69,"l":15.31,"c":15.47,"v":1470400},{"d":"1999-09-17","o":15.62,"h":17,"l":15.47,"c":16.56,"v":944800},{"d":"1999-09-20","o":16.75,"h":16.88,"l":16.5,"c":16.66,"v":302800},{"d":"1999-09-21","o":16.44,"h":17.19,"l":16.31,"c":16.44,"v":641400},{"d":"1999-09-22","o":16.56,"h":16.72,"l":16.44,"c":16.66,"v":316400},{"d":"1999-09-23","o":16.75,"h":17.88,"l":16.44,"c":16.5,"v":694400},{"d":"1999-09-24","o":16.56,"h":16.56,"l":14.81,"c":15.66,"v":1320800},{"d":"1999-09-27","o":15.75,"h":15.81,"l":15.12,"c":15.44,"v":939800},{"d":"1999-09-28","o":15.44,"h":15.44,"l":13.56,"c":14,"v":659400},{"d":"1999-09-29","o":14.02,"h":15.12,"l":14,"c":14.34,"v":915600},{"d":"1999-09-30","o":14.38,"h":14.81,"l":14.25,"c":14.41,"v":449000},{"d":"1999-10-01","o":14.47,"h":15.38,"l":14.19,"c":14.75,"v":246800},{"d":"1999-10-04","o":14.81,"h":15.69,"l":14.78,"c":15.38,"v":554600},{"d":"1999-10-05","o":15.5,"h":15.69,"l":15.19,"c":15.59,"v":691600},{"d":"1999-10-06","o":15.62,"h":16.56,"l":15.5,"c":16.53,"v":365200},{"d":"1999-10-07","o":16.56,"h":17.06,"l":16.12,"c":16.12,"v":383600},{"d":"1999-10-08","o":16.5,"h":19.38,"l":16.47,"c":18.62,"v":1517400},{"d":"1999-10-11","o":18.59,"h":18.62,"l":18.14,"c":18.38,"v":508400},{"d":"1999-10-12","o":18.38,"h":18.5,"l":18.06,"c":18.12,"v":490400},{"d":"1999-10-13","o":18.06,"h":18.62,"l":17.88,"c":18.34,"v":520800},{"d":"1999-10-14","o":18.53,"h":18.56,"l":17.88,"c":18.12,"v":621000},{"d":"1999-10-15","o":17.88,"h":17.94,"l":17.38,"c":17.81,"v":369800},{"d":"1999-10-18","o":17.78,"h":17.78,"l":16.75,"c":16.78,"v":1283200},{"d":"1999-10-19","o":16.78,"h":18.72,"l":16.78,"c":17.56,"v":487600},{"d":"1999-10-20","o":17.62,"h":17.88,"l":17.44,"c":17.84,"v":466000},{"d":"1999-10-21","o":17.69,"h":17.75,"l":17.34,"c":17.66,"v":185200},{"d":"1999-10-22","o":17.56,"h":18.12,"l":17.38,"c":17.75,"v":215600},{"d":"1999-10-25","o":17.81,"h":17.88,"l":17.38,"c":17.53,"v":307800},{"d":"1999-10-26","o":17.53,"h":17.62,"l":17.25,"c":17.34,"v":93600},{"d":"1999-10-27","o":17.28,"h":17.34,"l":16.59,"c":16.75,"v":198600},{"d":"1999-10-28","o":16.75,"h":17,"l":16.38,"c":16.5,"v":704600},{"d":"1999-10-29","o":16.56,"h":17.69,"l":16.56,"c":17.66,"v":307800},{"d":"1999-11-01","o":17.62,"h":18.88,"l":17.5,"c":18.25,"v":541400},{"d":"1999-11-02","o":18.38,"h":19.12,"l":18.06,"c":18.62,"v":509800},{"d":"1999-11-03","o":18.94,"h":19.12,"l":18,"c":18.53,"v":368400},{"d":"1999-11-04","o":18.56,"h":18.56,"l":17.78,"c":18.16,"v":210400},{"d":"1999-11-05","o":18.69,"h":19.44,"l":18.69,"c":19.16,"v":823000},{"d":"1999-11-08","o":19.06,"h":20.25,"l":18.75,"c":20,"v":653800},{"d":"1999-11-09","o":20.44,"h":21.53,"l":20.19,"c":20.19,"v":1300200},{"d":"1999-11-10","o":20.12,"h":20.5,"l":19.94,"c":20.06,"v":235600},{"d":"1999-11-11","o":20,"h":21,"l":20,"c":20.72,"v":479800},{"d":"1999-11-12","o":20.81,"h":20.81,"l":20.19,"c":20.5,"v":93400},{"d":"1999-11-15","o":20.31,"h":20.31,"l":19.47,"c":19.81,"v":232200},{"d":"1999-11-16","o":19.69,"h":20.91,"l":19.69,"c":20.81,"v":1262800},{"d":"1999-11-17","o":20.75,"h":20.81,"l":20.5,"c":20.75,"v":1520400},{"d":"1999-11-18","o":20.53,"h":20.94,"l":20.5,"c":20.72,"v":214000},{"d":"1999-11-19","o":20.78,"h":20.81,"l":19.62,"c":20.22,"v":857600},{"d":"1999-11-22","o":20.25,"h":22.69,"l":20.25,"c":22.5,"v":1244200},{"d":"1999-11-23","o":22.5,"h":22.62,"l":21.5,"c":21.94,"v":1355400},{"d":"1999-11-24","o":21.94,"h":22.38,"l":21.75,"c":22.31,"v":412200},{"d":"1999-11-26","o":22.44,"h":23.06,"l":22.25,"c":22.91,"v":426200},{"d":"1999-11-29","o":23.12,"h":23.56,"l":22.38,"c":22.38,"v":351400},{"d":"1999-11-30","o":22.19,"h":23.06,"l":21.06,"c":21.25,"v":1359400},{"d":"1999-12-01","o":21.12,"h":21.88,"l":21,"c":21.69,"v":198400},{"d":"1999-12-02","o":21.75,"h":22.19,"l":21.44,"c":21.91,"v":333200},{"d":"1999-12-03","o":22.31,"h":22.47,"l":22.12,"c":22.16,"v":221400},{"d":"1999-12-06","o":22.38,"h":22.38,"l":21.88,"c":22,"v":221800},{"d":"1999-12-07","o":21.94,"h":22.16,"l":21.84,"c":21.91,"v":655400},{"d":"1999-12-08","o":21.91,"h":22.19,"l":20.91,"c":21.55,"v":802200},{"d":"1999-12-09","o":21.44,"h":22.22,"l":21.44,"c":21.44,"v":1851000},{"d":"1999-12-10","o":21.5,"h":21.5,"l":20.12,"c":20.62,"v":811600},{"d":"1999-12-13","o":20.66,"h":20.66,"l":19.88,"c":20,"v":346400},{"d":"1999-12-14","o":19.95,"h":20.56,"l":19.91,"c":20.31,"v":401600},{"d":"1999-12-15","o":20.41,"h":20.84,"l":20.25,"c":20.56,"v":589400},{"d":"1999-12-16","o":20.69,"h":23.06,"l":20.69,"c":22.88,"v":499200},{"d":"1999-12-17","o":23.25,"h":24.94,"l":22.75,"c":24,"v":717400},{"d":"1999-12-20","o":24.31,"h":25.19,"l":24,"c":24.38,"v":501000},{"d":"1999-12-21","o":24.25,"h":25.94,"l":23.75,"c":25.62,"v":792600},{"d":"1999-12-22","o":25.62,"h":25.75,"l":25.12,"c":25.5,"v":327800},{"d":"1999-12-23","o":25.72,"h":28.75,"l":25.72,"c":26.81,"v":2114000},{"d":"1999-12-27","o":27.44,"h":27.44,"l":25.81,"c":26.25,"v":329800},{"d":"1999-12-28","o":26,"h":26,"l":25.69,"c":25.88,"v":461800},{"d":"1999-12-29","o":25.81,"h":26.25,"l":25.31,"c":25.88,"v":383800},{"d":"1999-12-30","o":26,"h":26,"l":23.94,"c":24.31,"v":778000},{"d":"1999-12-31","o":24,"h":24.56,"l":24,"c":24.56,"v":132400},{"d":"2000-01-03","o":24.84,"h":25.75,"l":24.5,"c":25.5,"v":1252800},{"d":"2000-01-04","o":24.88,"h":25.25,"l":23.88,"c":24,"v":1325000},{"d":"2000-01-05","o":23.88,"h":24.69,"l":23.75,"c":24.69,"v":856000},{"d":"2000-01-06","o":24.69,"h":26.88,"l":24.38,"c":25.97,"v":978200},{"d":"2000-01-07","o":26.12,"h":30.5,"l":25.91,"c":29.5,"v":1506200},{"d":"2000-01-10","o":29.62,"h":32.47,"l":29.5,"c":32.12,"v":1515600},{"d":"2000-01-11","o":31.88,"h":32.62,"l":30.44,"c":31,"v":1802400},{"d":"2000-01-12","o":31.31,"h":32.06,"l":30.97,"c":31.06,"v":1651400},{"d":"2000-01-13","o":31.44,"h":32.88,"l":31.34,"c":32.19,"v":863000},{"d":"2000-01-14","o":32.25,"h":35.97,"l":32.25,"c":34.47,"v":786800},{"d":"2000-01-18","o":33.44,"h":36.81,"l":32.25,"c":36.5,"v":748200},{"d":"2000-01-19","o":36.12,"h":36.81,"l":35.88,"c":36.78,"v":990600},{"d":"2000-01-20","o":36.81,"h":39.88,"l":36.75,"c":38.75,"v":889000},{"d":"2000-01-21","o":38.91,"h":38.94,"l":37.94,"c":38.44,"v":1021600},{"d":"2000-01-24","o":38.41,"h":43.22,"l":35.26,"c":36.88,"v":1940200},{"d":"2000-01-25","o":37.5,"h":39.12,"l":36.44,"c":37.25,"v":616800},{"d":"2000-01-26","o":37.56,"h":38.47,"l":36.31,"c":36.75,"v":595200},{"d":"2000-01-27","o":36.88,"h":37.06,"l":36,"c":36.47,"v":561400},{"d":"2000-01-28","o":36.25,"h":36.62,"l":34.94,"c":35.25,"v":810200},{"d":"2000-01-31","o":34.94,"h":34.94,"l":30.44,"c":33.16,"v":682000},{"d":"2000-02-01","o":33.16,"h":36.5,"l":33.09,"c":36.12,"v":2311400},{"d":"2000-02-02","o":35.5,"h":39.09,"l":35,"c":37.81,"v":918600},{"d":"2000-02-03","o":38.44,"h":41.5,"l":38.44,"c":41.19,"v":668200},{"d":"2000-02-04","o":41,"h":45,"l":41,"c":43.12,"v":825200},{"d":"2000-02-07","o":43.19,"h":47.72,"l":42.88,"c":47.25,"v":1103200},{"d":"2000-02-08","o":48.44,"h":56,"l":48.44,"c":55.5,"v":2815200},{"d":"2000-02-09","o":55.5,"h":56.38,"l":51.5,"c":53.62,"v":2296400},{"d":"2000-02-10","o":53.75,"h":61.5,"l":53.25,"c":60.5,"v":932600},{"d":"2000-02-11","o":61.5,"h":66.66,"l":61,"c":63.03,"v":3413200},{"d":"2000-02-14","o":63.03,"h":63.12,"l":59.44,"c":60.62,"v":2178000},{"d":"2000-02-15","o":60.81,"h":62.75,"l":60.06,"c":60.44,"v":4738000},{"d":"2000-02-16","o":61.78,"h":73.81,"l":61.75,"c":70.06,"v":7217400},{"d":"2000-02-17","o":70,"h":85,"l":69.28,"c":84.38,"v":4209600},{"d":"2000-02-18","o":83.75,"h":94.5,"l":81.88,"c":91,"v":3570400},{"d":"2000-02-22","o":90.72,"h":90.94,"l":80.12,"c":82.81,"v":2507800},{"d":"2000-02-23","o":82.62,"h":83.5,"l":78.31,"c":82.38,"v":1736800},{"d":"2000-02-24","o":83.44,"h":85.5,"l":79.5,"c":84.16,"v":1018200},{"d":"2000-02-25","o":84.75,"h":89.66,"l":83,"c":87.12,"v":1411800},{"d":"2000-02-28","o":86.5,"h":94.88,"l":86.31,"c":89.75,"v":2026600},{"d":"2000-02-29","o":90.47,"h":96,"l":90.09,"c":95.94,"v":1098600},{"d":"2000-03-01","o":96.5,"h":98.5,"l":95.25,"c":98.06,"v":1196400},{"d":"2000-03-02","o":98,"h":98.12,"l":91.62,"c":94.5,"v":1199600},{"d":"2000-03-03","o":94.12,"h":94.88,"l":91,"c":93,"v":1090400},{"d":"2000-03-06","o":93,"h":97.25,"l":90.94,"c":96.88,"v":1053600},{"d":"2000-03-07","o":93.06,"h":96.5,"l":85,"c":90.62,"v":1147000},{"d":"2000-03-08","o":91.34,"h":91.81,"l":77.69,"c":79.25,"v":1112200},{"d":"2000-03-09","o":78.03,"h":80,"l":71.31,"c":73.72,"v":1961200},{"d":"2000-03-10","o":75,"h":77.5,"l":71,"c":71.44,"v":1592400},{"d":"2000-03-13","o":69,"h":70.38,"l":64.5,"c":64.5,"v":684200},{"d":"2000-03-14","o":65.12,"h":65.5,"l":54.25,"c":56.5,"v":2935400},{"d":"2000-03-15","o":58.5,"h":60,"l":55,"c":55.94,"v":2472200},{"d":"2000-03-16","o":56.66,"h":57.75,"l":47.38,"c":52.47,"v":1923400},{"d":"2000-03-17","o":51.5,"h":53.69,"l":49.5,"c":50.16,"v":1478200},{"d":"2000-03-20","o":51.84,"h":52.62,"l":43,"c":43.25,"v":982800},{"d":"2000-03-21","o":42.56,"h":48,"l":38.88,"c":47.75,"v":2048800},{"d":"2000-03-22","o":48.56,"h":54.88,"l":47.25,"c":52.62,"v":1027200},{"d":"2000-03-23","o":52.69,"h":53.38,"l":48.5,"c":51,"v":1145800},{"d":"2000-03-24","o":52,"h":54.38,"l":51.12,"c":51.66,"v":697600},{"d":"2000-03-27","o":52.28,"h":56.94,"l":51.38,"c":56.75,"v":933000},{"d":"2000-03-28","o":56.75,"h":56.75,"l":52.75,"c":54.25,"v":791200},{"d":"2000-03-29","o":54.31,"h":54.31,"l":45.75,"c":46.22,"v":1635400},{"d":"2000-03-30","o":46.19,"h":46.75,"l":44.06,"c":44.59,"v":791200},{"d":"2000-03-31","o":45,"h":49.25,"l":44.5,"c":46.25,"v":1144600},{"d":"2000-04-03","o":46.25,"h":47.66,"l":41,"c":43.16,"v":935000},{"d":"2000-04-04","o":43.62,"h":43.94,"l":29.12,"c":41.62,"v":1710200},{"d":"2000-04-05","o":38.5,"h":44.69,"l":38,"c":42.97,"v":1565200},{"d":"2000-04-06","o":45,"h":46,"l":42.5,"c":44.06,"v":862000},{"d":"2000-04-07","o":45.5,"h":45.5,"l":39.49,"c":43.91,"v":1021200},{"d":"2000-04-10","o":43.12,"h":45.06,"l":40.5,"c":41.41,"v":824800},{"d":"2000-04-11","o":40,"h":40.31,"l":33.25,"c":33.69,"v":808000},{"d":"2000-04-12","o":34.5,"h":34.5,"l":31.5,"c":32.12,"v":1356000},{"d":"2000-04-13","o":32.47,"h":35.25,"l":31,"c":32.5,"v":694200},{"d":"2000-04-14","o":32.47,"h":32.5,"l":28.25,"c":29.06,"v":838800},{"d":"2000-04-17","o":28.06,"h":29,"l":25.75,"c":26.75,"v":712800},{"d":"2000-04-18","o":27.38,"h":29.5,"l":27,"c":29.5,"v":2301000},{"d":"2000-04-19","o":30,"h":30.88,"l":28,"c":30.25,"v":1139600},{"d":"2000-04-20","o":30.25,"h":30.5,"l":24,"c":25.66,"v":1312400},{"d":"2000-04-24","o":25,"h":25.06,"l":21.56,"c":23.62,"v":1230000},{"d":"2000-04-25","o":24.12,"h":26.19,"l":23.75,"c":26.19,"v":1202400},{"d":"2000-04-26","o":26.56,"h":26.56,"l":24.38,"c":24.62,"v":1256000},{"d":"2000-04-27","o":23.62,"h":25.19,"l":23.5,"c":24.81,"v":1133600},{"d":"2000-04-28","o":25.44,"h":27.22,"l":24.59,"c":26.62,"v":1943400},{"d":"2000-05-01","o":27.44,"h":35.5,"l":26.69,"c":35.31,"v":3780000},{"d":"2000-05-02","o":33.53,"h":36,"l":32,"c":32.66,"v":1335800},{"d":"2000-05-03","o":32.72,"h":33.58,"l":29.25,"c":30.12,"v":1560200},{"d":"2000-05-04","o":30.58,"h":32.62,"l":28.44,"c":31.03,"v":1298800},{"d":"2000-05-05","o":31.47,"h":34.16,"l":30.5,"c":34,"v":2216000},{"d":"2000-05-08","o":33.5,"h":33.5,"l":29.94,"c":30.25,"v":1580400},{"d":"2000-05-09","o":31.34,"h":31.34,"l":27.47,"c":27.53,"v":1200000},{"d":"2000-05-10","o":27.59,"h":27.59,"l":23,"c":25.28,"v":2533000},{"d":"2000-05-11","o":26.88,"h":30.75,"l":25.5,"c":30.5,"v":1152800},{"d":"2000-05-12","o":30.34,"h":31,"l":28.62,"c":29.94,"v":843200},{"d":"2000-05-15","o":31,"h":32.88,"l":27,"c":29.19,"v":2610900},{"d":"2000-05-16","o":30.38,"h":38,"l":30,"c":37.62,"v":4362900},{"d":"2000-05-17","o":36.31,"h":38.12,"l":33.5,"c":35,"v":1326900},{"d":"2000-05-18","o":36.06,"h":36.38,"l":32.62,"c":33.12,"v":529400},{"d":"2000-05-19","o":32,"h":35.25,"l":31.75,"c":34.25,"v":381200},{"d":"2000-05-22","o":34.12,"h":34.12,"l":28,"c":32.38,"v":677400},{"d":"2000-05-23","o":33,"h":34.88,"l":30.56,"c":30.64,"v":622100},{"d":"2000-05-24","o":31.12,"h":31.75,"l":27.5,"c":31.44,"v":449900},{"d":"2000-05-25","o":31.94,"h":34.75,"l":31.88,"c":33.75,"v":614000},{"d":"2000-05-26","o":33.5,"h":34.12,"l":28.62,"c":29.88,"v":553200},{"d":"2000-05-30","o":31,"h":35.69,"l":30.75,"c":35.12,"v":507200},{"d":"2000-05-31","o":34.5,"h":40.69,"l":34.25,"c":36.62,"v":1284300},{"d":"2000-06-01","o":37.69,"h":38.5,"l":36.19,"c":37.62,"v":934500},{"d":"2000-06-02","o":39.69,"h":44.75,"l":39.5,"c":42.19,"v":1721600},{"d":"2000-06-05","o":42,"h":46.5,"l":41.75,"c":45.38,"v":2041700},{"d":"2000-06-06","o":45.56,"h":51.25,"l":45.5,"c":49.94,"v":1556800},{"d":"2000-06-07","o":49.91,"h":50.38,"l":48.5,"c":50,"v":1187500},{"d":"2000-06-08","o":51,"h":52.12,"l":46.75,"c":50.48,"v":2028200},{"d":"2000-06-09","o":50.75,"h":55,"l":50.75,"c":54.25,"v":1158000},{"d":"2000-06-12","o":42.75,"h":42.75,"l":37.5,"c":38.5,"v":9680900},{"d":"2000-06-13","o":37.38,"h":39,"l":35.5,"c":37.94,"v":4033600},{"d":"2000-06-14","o":38.69,"h":41.44,"l":38.69,"c":40.12,"v":2927900},{"d":"2000-06-15","o":39.75,"h":41,"l":39,"c":40.88,"v":1899900},{"d":"2000-06-16","o":40.94,"h":42.5,"l":39.88,"c":42,"v":1377700},{"d":"2000-06-19","o":41.25,"h":45.5,"l":40.62,"c":45.25,"v":1350900},{"d":"2000-06-20","o":44.75,"h":45.75,"l":41,"c":44.25,"v":1214100},{"d":"2000-06-21","o":43.25,"h":43.81,"l":42,"c":43.5,"v":725700},{"d":"2000-06-22","o":43.88,"h":43.88,"l":40.38,"c":40.5,"v":959300},{"d":"2000-06-23","o":41,"h":42.5,"l":39,"c":39.12,"v":451400},{"d":"2000-06-26","o":40.25,"h":40.5,"l":37.88,"c":38.38,"v":856800},{"d":"2000-06-27","o":38.75,"h":43,"l":38.5,"c":40.88,"v":927100},{"d":"2000-06-28","o":40.44,"h":45,"l":39.62,"c":44,"v":1269500},{"d":"2000-06-29","o":43.5,"h":44.75,"l":43.12,"c":43.62,"v":1250900},{"d":"2000-06-30","o":43.69,"h":48,"l":43.12,"c":47.12,"v":1788100},{"d":"2000-07-03","o":47.12,"h":47.12,"l":45.69,"c":46.81,"v":326900},{"d":"2000-07-05","o":46.25,"h":47.38,"l":44.75,"c":45.25,"v":1528200},{"d":"2000-07-06","o":44.88,"h":45,"l":43.62,"c":44.06,"v":819400},{"d":"2000-07-07","o":44.38,"h":45.44,"l":43.19,"c":44.06,"v":1067200},{"d":"2000-07-10","o":44.44,"h":48.19,"l":44,"c":47.5,"v":566300},{"d":"2000-07-11","o":46.88,"h":49.38,"l":46,"c":48.12,"v":431000},{"d":"2000-07-12","o":48,"h":49,"l":47,"c":47.5,"v":930800},{"d":"2000-07-13","o":47.5,"h":47.62,"l":43.5,"c":43.75,"v":651500},{"d":"2000-07-14","o":44.94,"h":46.25,"l":43,"c":44.69,"v":1314100},{"d":"2000-07-17","o":44.69,"h":46,"l":43.5,"c":46,"v":856100},{"d":"2000-07-18","o":45.88,"h":45.88,"l":44.19,"c":45.19,"v":353100},{"d":"2000-07-19","o":45.31,"h":45.38,"l":43.25,"c":43.25,"v":397800},{"d":"2000-07-20","o":43.25,"h":44.69,"l":43.12,"c":43.56,"v":480900},{"d":"2000-07-21","o":43.75,"h":43.88,"l":41.5,"c":41.62,"v":295200},{"d":"2000-07-24","o":41.88,"h":45,"l":40.5,"c":41.12,"v":255500},{"d":"2000-07-25","o":41.25,"h":42,"l":37.62,"c":39.12,"v":619800},{"d":"2000-07-26","o":39.06,"h":41.44,"l":38.12,"c":39.5,"v":440100},{"d":"2000-07-27","o":39.25,"h":40.88,"l":38.5,"c":38.81,"v":257800},{"d":"2000-07-28","o":38.5,"h":39.06,"l":36,"c":36.12,"v":204700},{"d":"2000-07-31","o":36.06,"h":36.12,"l":32.88,"c":33.12,"v":593800},{"d":"2000-08-01","o":32.88,"h":38.25,"l":32.75,"c":35.88,"v":657200},{"d":"2000-08-02","o":36,"h":38.62,"l":35.44,"c":38.19,"v":393200},{"d":"2000-08-03","o":36.75,"h":38.75,"l":36,"c":37.81,"v":381900},{"d":"2000-08-04","o":38.56,"h":38.56,"l":32.81,"c":35.5,"v":1641600},{"d":"2000-08-07","o":36.5,"h":36.5,"l":35.5,"c":35.88,"v":640300},{"d":"2000-08-08","o":35.88,"h":38,"l":35.75,"c":36.88,"v":613900},{"d":"2000-08-09","o":37.06,"h":37.12,"l":32.25,"c":33.38,"v":482800},{"d":"2000-08-10","o":33.44,"h":33.44,"l":29,"c":29.98,"v":1939900},{"d":"2000-08-11","o":30.38,"h":33,"l":30,"c":31.81,"v":1197500},{"d":"2000-08-14","o":32,"h":33.38,"l":29.81,"c":32.62,"v":909500},{"d":"2000-08-15","o":32.69,"h":34.5,"l":31.75,"c":33.38,"v":3120200},{"d":"2000-08-16","o":33.5,"h":37.38,"l":33.38,"c":35.36,"v":3327200},{"d":"2000-08-17","o":35,"h":35.5,"l":34.25,"c":34.75,"v":296100},{"d":"2000-08-18","o":35.25,"h":36.31,"l":34.25,"c":35.75,"v":549700},{"d":"2000-08-21","o":35.5,"h":36,"l":34.88,"c":35,"v":252500},{"d":"2000-08-22","o":35.5,"h":39.62,"l":35.12,"c":38.94,"v":801800},{"d":"2000-08-23","o":39.5,"h":40,"l":38.31,"c":39.62,"v":475800},{"d":"2000-08-24","o":39.75,"h":44.5,"l":39.62,"c":44.25,"v":1277700},{"d":"2000-08-25","o":44.06,"h":45.94,"l":41.94,"c":45.38,"v":650100},{"d":"2000-08-28","o":45.06,"h":45.5,"l":42,"c":43.25,"v":334700},{"d":"2000-08-29","o":43.25,"h":45.56,"l":42.88,"c":43.69,"v":352100},{"d":"2000-08-30","o":43.56,"h":46,"l":43.56,"c":45.75,"v":304900},{"d":"2000-08-31","o":45.69,"h":47.62,"l":44.62,"c":46.25,"v":560900},{"d":"2000-09-01","o":47.06,"h":49.06,"l":47,"c":48.62,"v":555500},{"d":"2000-09-05","o":48.88,"h":49.25,"l":45.06,"c":45.94,"v":616700},{"d":"2000-09-06","o":46.06,"h":46.12,"l":37.81,"c":38.81,"v":1781800},{"d":"2000-09-07","o":40.69,"h":44.75,"l":39.81,"c":43.06,"v":824700},{"d":"2000-09-08","o":43.19,"h":43.5,"l":41,"c":42.56,"v":259800},{"d":"2000-09-11","o":42,"h":43.44,"l":40.75,"c":41.62,"v":410800},{"d":"2000-09-12","o":41.72,"h":46,"l":41.5,"c":44.56,"v":646400},{"d":"2000-09-13","o":43.81,"h":45.62,"l":42.38,"c":45.44,"v":546700},{"d":"2000-09-14","o":45.75,"h":45.75,"l":44.12,"c":45.12,"v":1209000},{"d":"2000-09-15","o":45.38,"h":45.5,"l":40.56,"c":40.69,"v":713700},{"d":"2000-09-18","o":42,"h":42.5,"l":38.38,"c":38.56,"v":403900},{"d":"2000-09-19","o":39.5,"h":41.5,"l":38.75,"c":41.44,"v":504900},{"d":"2000-09-20","o":41.53,"h":44.12,"l":40.25,"c":41.25,"v":432100},{"d":"2000-09-21","o":41.22,"h":42.62,"l":39.25,"c":42,"v":223700},{"d":"2000-09-22","o":40.75,"h":44.25,"l":40.75,"c":44,"v":362900},{"d":"2000-09-25","o":45,"h":45.38,"l":41.75,"c":42,"v":416800},{"d":"2000-09-26","o":42.25,"h":42.88,"l":39.19,"c":39.19,"v":290800},{"d":"2000-09-27","o":40,"h":40.38,"l":37.31,"c":38,"v":763100},{"d":"2000-09-28","o":38,"h":40.5,"l":37.62,"c":39.94,"v":838300},{"d":"2000-09-29","o":39.88,"h":40.12,"l":38.38,"c":38.62,"v":1151300},{"d":"2000-10-02","o":38.69,"h":39.12,"l":35.38,"c":37.5,"v":509800},{"d":"2000-10-03","o":38.12,"h":39,"l":35.69,"c":35.94,"v":527200},{"d":"2000-10-04","o":36.09,"h":36.25,"l":33.44,"c":34,"v":881500},{"d":"2000-10-05","o":34.19,"h":36.12,"l":34.12,"c":35.38,"v":996100},{"d":"2000-10-06","o":35.12,"h":35.19,"l":32,"c":32.75,"v":1066800},{"d":"2000-10-09","o":33.06,"h":33.81,"l":31.75,"c":33.75,"v":794500},{"d":"2000-10-10","o":34,"h":35.69,"l":32.56,"c":32.73,"v":440000},{"d":"2000-10-11","o":32.38,"h":33.19,"l":31,"c":32.94,"v":503600},{"d":"2000-10-12","o":33.19,"h":33.38,"l":30.69,"c":31.25,"v":643900},{"d":"2000-10-13","o":30.75,"h":35.5,"l":30.06,"c":35.5,"v":371500},{"d":"2000-10-16","o":36.38,"h":36.44,"l":33.75,"c":34.25,"v":672000},{"d":"2000-10-17","o":34.75,"h":36.38,"l":34.5,"c":36.25,"v":349800},{"d":"2000-10-18","o":35.25,"h":38.31,"l":34.88,"c":38.14,"v":711200},{"d":"2000-10-19","o":38.62,"h":39.75,"l":37.5,"c":37.75,"v":902000},{"d":"2000-10-20","o":37.81,"h":38.94,"l":37,"c":37.44,"v":263800},{"d":"2000-10-23","o":37.25,"h":42,"l":37.19,"c":41.12,"v":1016200},{"d":"2000-10-24","o":41.75,"h":41.75,"l":37.38,"c":38.5,"v":327300},{"d":"2000-10-25","o":38.25,"h":40.12,"l":36.38,"c":37.62,"v":315200},{"d":"2000-10-26","o":38,"h":39.62,"l":36.88,"c":39,"v":243900},{"d":"2000-10-27","o":39.12,"h":40,"l":37.62,"c":37.69,"v":164100},{"d":"2000-10-30","o":38,"h":38,"l":36,"c":37.44,"v":283500},{"d":"2000-10-31","o":37.62,"h":38,"l":36.69,"c":37.06,"v":498300},{"d":"2000-11-01","o":37.06,"h":39.88,"l":37.02,"c":38.75,"v":289800},{"d":"2000-11-02","o":38.75,"h":43.25,"l":38.5,"c":43.19,"v":335900},{"d":"2000-11-03","o":43.5,"h":43.5,"l":39.5,"c":40.94,"v":1479700},{"d":"2000-11-06","o":41.12,"h":41.75,"l":37.88,"c":38.81,"v":343600},{"d":"2000-11-07","o":38.75,"h":39.48,"l":38.06,"c":39.25,"v":154100},{"d":"2000-11-08","o":39.5,"h":41.12,"l":39.25,"c":40.81,"v":304300},{"d":"2000-11-09","o":40.81,"h":40.81,"l":37.5,"c":40,"v":402500},{"d":"2000-11-10","o":40,"h":40.12,"l":37.25,"c":37.69,"v":504200},{"d":"2000-11-13","o":37.56,"h":37.62,"l":33.25,"c":34.19,"v":581600},{"d":"2000-11-14","o":31.38,"h":31.75,"l":29.5,"c":30.06,"v":4686000},{"d":"2000-11-15","o":31,"h":32.44,"l":30.38,"c":30.94,"v":4135000},{"d":"2000-11-16","o":30.72,"h":31.88,"l":30.38,"c":30.62,"v":3076900},{"d":"2000-11-17","o":30.56,"h":31.19,"l":29.88,"c":30.25,"v":588100},{"d":"2000-11-20","o":29.5,"h":30.19,"l":28.44,"c":29.5,"v":1283200},{"d":"2000-11-21","o":29.88,"h":31.06,"l":29.62,"c":30.81,"v":452800},{"d":"2000-11-22","o":30.5,"h":31.56,"l":29.62,"c":31.12,"v":1089200},{"d":"2000-11-24","o":31.36,"h":32.25,"l":31,"c":32,"v":472700},{"d":"2000-11-27","o":33.5,"h":35.62,"l":31.5,"c":31.86,"v":761200},{"d":"2000-11-28","o":31.88,"h":34.12,"l":30.62,"c":31,"v":586000},{"d":"2000-11-29","o":32.06,"h":34,"l":30,"c":30.62,"v":685400},{"d":"2000-11-30","o":30.62,"h":31.62,"l":29.58,"c":29.88,"v":425900},{"d":"2000-12-01","o":30.09,"h":35.25,"l":29.75,"c":33.31,"v":840200},{"d":"2000-12-04","o":33.25,"h":33.75,"l":30.75,"c":32.75,"v":483200},{"d":"2000-12-05","o":33.38,"h":35.62,"l":32.88,"c":35.12,"v":952600},{"d":"2000-12-06","o":35.88,"h":36.88,"l":33.75,"c":33.75,"v":1439000},{"d":"2000-12-07","o":33.62,"h":34.38,"l":32.88,"c":33.5,"v":419100},{"d":"2000-12-08","o":34.38,"h":37.69,"l":34.31,"c":37.69,"v":594300},{"d":"2000-12-11","o":37.5,"h":38.75,"l":36.88,"c":37.38,"v":1240600},{"d":"2000-12-12","o":37.5,"h":37.88,"l":35.5,"c":36.38,"v":664000},{"d":"2000-12-13","o":36.31,"h":36.5,"l":33,"c":33.88,"v":1094000},{"d":"2000-12-14","o":34.31,"h":35.06,"l":33.5,"c":34.25,"v":902000},{"d":"2000-12-15","o":33.91,"h":34.44,"l":30.38,"c":31.5,"v":1139700},{"d":"2000-12-18","o":32,"h":32.31,"l":30.75,"c":31.38,"v":826200},{"d":"2000-12-19","o":31.69,"h":33.12,"l":31,"c":31.38,"v":1164800},{"d":"2000-12-20","o":30.19,"h":30.25,"l":25.88,"c":26.5,"v":2777800},{"d":"2000-12-21","o":26.5,"h":28.38,"l":25.69,"c":26.25,"v":1261200},{"d":"2000-12-22","o":27,"h":30.81,"l":27,"c":29.69,"v":1201700},{"d":"2000-12-26","o":29.75,"h":30.12,"l":29.38,"c":30.06,"v":438400},{"d":"2000-12-27","o":29.88,"h":31,"l":29.31,"c":30.5,"v":467900},{"d":"2000-12-28","o":30.5,"h":31.25,"l":29.75,"c":30.75,"v":802000},{"d":"2000-12-29","o":30.75,"h":32.12,"l":30.5,"c":31.38,"v":673800},{"d":"2001-01-02","o":31.25,"h":31.5,"l":26.88,"c":27.62,"v":935800},{"d":"2001-01-03","o":27.25,"h":28.25,"l":25.5,"c":27.38,"v":1052600},{"d":"2001-01-04","o":27.44,"h":29.31,"l":25.31,"c":26.56,"v":886000},{"d":"2001-01-05","o":26.69,"h":26.69,"l":22.75,"c":24.25,"v":1083700},{"d":"2001-01-08","o":24.31,"h":24.38,"l":22,"c":23,"v":993000},{"d":"2001-01-09","o":23.5,"h":24.12,"l":22.75,"c":23.44,"v":728600},{"d":"2001-01-10","o":23.38,"h":26.06,"l":23.25,"c":25,"v":975100},{"d":"2001-01-11","o":24.88,"h":26.62,"l":23.25,"c":26.06,"v":972400},{"d":"2001-01-12","o":25.44,"h":27.25,"l":25.12,"c":25.5,"v":434600},{"d":"2001-01-16","o":26.25,"h":27.75,"l":24.75,"c":24.94,"v":590100},{"d":"2001-01-17","o":26.75,"h":26.94,"l":23.06,"c":24.31,"v":1003600},{"d":"2001-01-18","o":24.38,"h":24.5,"l":22.44,"c":23.75,"v":1892200},{"d":"2001-01-19","o":24,"h":24.5,"l":22.81,"c":23.38,"v":722400},{"d":"2001-01-22","o":23.25,"h":24.56,"l":23.19,"c":23.75,"v":841100},{"d":"2001-01-23","o":24.25,"h":26.06,"l":23.56,"c":26,"v":1308000},{"d":"2001-01-24","o":26,"h":28,"l":24.75,"c":26.25,"v":947700},{"d":"2001-01-25","o":26.31,"h":26.88,"l":24.12,"c":24.88,"v":582300},{"d":"2001-01-26","o":25.12,"h":28,"l":24.19,"c":26.88,"v":863800},{"d":"2001-01-29","o":27.56,"h":28.56,"l":27.5,"c":28.31,"v":767600},{"d":"2001-01-30","o":28.44,"h":28.44,"l":26.25,"c":26.31,"v":477400},{"d":"2001-01-31","o":26.62,"h":28.62,"l":26.12,"c":26.5,"v":518300},{"d":"2001-02-01","o":27.31,"h":27.5,"l":25.06,"c":26.62,"v":717100},{"d":"2001-02-02","o":26.62,"h":27.06,"l":26.19,"c":26.44,"v":1618900},{"d":"2001-02-05","o":26.62,"h":26.69,"l":25.94,"c":26.31,"v":684700},{"d":"2001-02-06","o":26,"h":29.12,"l":26,"c":28.5,"v":874800},{"d":"2001-02-07","o":29.12,"h":29.44,"l":27.62,"c":28.25,"v":566000},{"d":"2001-02-08","o":28.62,"h":29.06,"l":28.12,"c":28.75,"v":335100},{"d":"2001-02-09","o":28.5,"h":28.75,"l":27.88,"c":28.62,"v":242500},{"d":"2001-02-12","o":28.69,"h":30.19,"l":28.5,"c":30.06,"v":521600},{"d":"2001-02-13","o":30.47,"h":32.25,"l":30.47,"c":30.75,"v":4012900},{"d":"2001-02-14","o":30.75,"h":31,"l":29.69,"c":30.36,"v":3886500},{"d":"2001-02-15","o":30.38,"h":33.25,"l":30.31,"c":32.5,"v":1068400},{"d":"2001-02-16","o":31.88,"h":32.69,"l":31.75,"c":31.94,"v":540900},{"d":"2001-02-20","o":32.12,"h":33,"l":31.75,"c":31.94,"v":876400},{"d":"2001-02-21","o":31.88,"h":33.5,"l":30.75,"c":31.94,"v":881600},{"d":"2001-02-22","o":32.12,"h":32.38,"l":28.88,"c":29.12,"v":996700},{"d":"2001-02-23","o":28.75,"h":30.25,"l":28.44,"c":30.19,"v":847500},{"d":"2001-02-26","o":30.62,"h":32.31,"l":30.38,"c":32.06,"v":837100},{"d":"2001-02-27","o":32.12,"h":32.12,"l":29.94,"c":31.38,"v":1196600},{"d":"2001-02-28","o":32.12,"h":32.12,"l":30.5,"c":31,"v":483200},{"d":"2001-03-01","o":31.06,"h":31.06,"l":28.38,"c":29.62,"v":537100},{"d":"2001-03-02","o":29.06,"h":32.06,"l":29.06,"c":31,"v":424500},{"d":"2001-03-05","o":30.81,"h":31.5,"l":30.06,"c":30.12,"v":274000},{"d":"2001-03-06","o":30.38,"h":30.88,"l":29.06,"c":29.5,"v":280400},{"d":"2001-03-07","o":29.62,"h":29.69,"l":28.12,"c":28.5,"v":235000},{"d":"2001-03-08","o":28.5,"h":28.62,"l":26.75,"c":27.25,"v":1208600},{"d":"2001-03-09","o":27.19,"h":27.88,"l":25.75,"c":25.88,"v":422000},{"d":"2001-03-12","o":25.5,"h":25.62,"l":22.56,"c":22.88,"v":504200},{"d":"2001-03-13","o":23.19,"h":24,"l":22.25,"c":23.38,"v":1059000},{"d":"2001-03-14","o":22.75,"h":25.44,"l":22,"c":24.06,"v":453500},{"d":"2001-03-15","o":24.75,"h":25.62,"l":24,"c":24.25,"v":247300},{"d":"2001-03-16","o":24.06,"h":24.19,"l":22.88,"c":23.06,"v":678200},{"d":"2001-03-19","o":23.19,"h":25.88,"l":23.12,"c":25.75,"v":430700},{"d":"2001-03-20","o":25.88,"h":26.06,"l":24.12,"c":24.88,"v":1065000},{"d":"2001-03-21","o":24.75,"h":24.81,"l":21.12,"c":22.88,"v":1090200},{"d":"2001-03-22","o":23.25,"h":23.25,"l":18.75,"c":20.5,"v":1893000},{"d":"2001-03-23","o":21.12,"h":22.31,"l":20.69,"c":22.12,"v":1038200},{"d":"2001-03-26","o":22.25,"h":24.25,"l":22.19,"c":22.38,"v":989900},{"d":"2001-03-27","o":22.12,"h":22.5,"l":21,"c":21.62,"v":1545800},{"d":"2001-03-28","o":21.31,"h":21.94,"l":21,"c":21.56,"v":767900},{"d":"2001-03-29","o":21.39,"h":23.38,"l":20.88,"c":21.12,"v":623800},{"d":"2001-03-30","o":21.94,"h":22.31,"l":21.38,"c":21.94,"v":843500},{"d":"2001-04-02","o":22.56,"h":23.75,"l":22.44,"c":22.56,"v":1969500},{"d":"2001-04-03","o":22.5,"h":22.5,"l":20.38,"c":20.44,"v":1641500},{"d":"2001-04-04","o":20.44,"h":22.06,"l":20.38,"c":21.06,"v":571900},{"d":"2001-04-05","o":21.25,"h":24.5,"l":21.19,"c":24.12,"v":988300},{"d":"2001-04-06","o":22.94,"h":24.56,"l":22.5,"c":23.5,"v":780500},{"d":"2001-04-09","o":24,"h":25.31,"l":23.75,"c":24.83,"v":655500},{"d":"2001-04-10","o":24.76,"h":26.47,"l":24.69,"c":26.1,"v":662600},{"d":"2001-04-11","o":26.4,"h":26.77,"l":24.77,"c":25.61,"v":550900},{"d":"2001-04-12","o":25.18,"h":26.34,"l":25.07,"c":26.1,"v":561100},{"d":"2001-04-16","o":26.05,"h":26.4,"l":25.4,"c":25.55,"v":476200},{"d":"2001-04-17","o":25.69,"h":26,"l":25,"c":25.62,"v":1166700},{"d":"2001-04-18","o":25.75,"h":28.52,"l":25.61,"c":27.66,"v":1097600},{"d":"2001-04-19","o":27.89,"h":28.85,"l":27.31,"c":28.85,"v":398600},{"d":"2001-04-20","o":28.35,"h":28.97,"l":27.76,"c":28.94,"v":342900},{"d":"2001-04-23","o":28.84,"h":28.84,"l":26.3,"c":26.56,"v":565000},{"d":"2001-04-24","o":26.8,"h":27.05,"l":24.5,"c":24.73,"v":649100},{"d":"2001-04-25","o":24.81,"h":26.65,"l":24.8,"c":26.65,"v":413600},{"d":"2001-04-26","o":26.65,"h":29.93,"l":26.65,"c":29.8,"v":1708600},{"d":"2001-04-27","o":30.1,"h":30.5,"l":29.54,"c":30.25,"v":855000},{"d":"2001-04-30","o":30.55,"h":30.75,"l":29.91,"c":30.64,"v":873400},{"d":"2001-05-01","o":30.65,"h":31.27,"l":30.25,"c":31.17,"v":1248600},{"d":"2001-05-02","o":31.25,"h":31.4,"l":30.36,"c":30.9,"v":1094700},{"d":"2001-05-03","o":30.83,"h":31,"l":29.61,"c":30.7,"v":782100},{"d":"2001-05-04","o":30.51,"h":30.55,"l":29.13,"c":30.49,"v":399100},{"d":"2001-05-07","o":30.5,"h":31.4,"l":30.42,"c":31.3,"v":289700},{"d":"2001-05-08","o":31.55,"h":31.55,"l":30.17,"c":31.32,"v":310700},{"d":"2001-05-09","o":31.35,"h":31.5,"l":30.75,"c":30.91,"v":434300},{"d":"2001-05-10","o":31.5,"h":31.5,"l":29.15,"c":29.37,"v":434800},{"d":"2001-05-11","o":29.2,"h":29.2,"l":28.21,"c":28.3,"v":627800},{"d":"2001-05-14","o":28.42,"h":28.49,"l":26.85,"c":26.98,"v":356500},{"d":"2001-05-15","o":27.24,"h":27.4,"l":26.66,"c":26.79,"v":371000},{"d":"2001-05-16","o":26.65,"h":28.67,"l":24.75,"c":28.32,"v":465800},{"d":"2001-05-17","o":28.56,"h":29.89,"l":27.8,"c":29.89,"v":767900},{"d":"2001-05-18","o":29.62,"h":30.15,"l":29.17,"c":29.92,"v":345200},{"d":"2001-05-21","o":29.56,"h":31.85,"l":29.55,"c":31.7,"v":1078300},{"d":"2001-05-22","o":32,"h":32.15,"l":31.5,"c":32.1,"v":1345900},{"d":"2001-05-23","o":32.04,"h":32.05,"l":30.42,"c":31.09,"v":738500},{"d":"2001-05-24","o":30.44,"h":31.25,"l":29.75,"c":31.18,"v":705600},{"d":"2001-05-25","o":31.25,"h":31.25,"l":30.25,"c":30.46,"v":310300},{"d":"2001-05-29","o":30.61,"h":30.61,"l":29.5,"c":30.38,"v":376900},{"d":"2001-05-30","o":29.97,"h":30.1,"l":29,"c":29.39,"v":455100},{"d":"2001-05-31","o":29.26,"h":30.8,"l":29.25,"c":30.27,"v":324700},{"d":"2001-06-01","o":30.3,"h":31.76,"l":30.21,"c":31.71,"v":325600},{"d":"2001-06-04","o":31.95,"h":32.42,"l":31.6,"c":32.18,"v":312800},{"d":"2001-06-05","o":32.42,"h":36,"l":32.41,"c":35.92,"v":2150500},{"d":"2001-06-06","o":36.09,"h":36.13,"l":34.09,"c":34.3,"v":644700},{"d":"2001-06-07","o":34.13,"h":35.65,"l":34,"c":35.47,"v":409200},{"d":"2001-06-08","o":35.24,"h":35.29,"l":34.25,"c":34.65,"v":305400},{"d":"2001-06-11","o":34.54,"h":34.6,"l":32.45,"c":32.99,"v":390300},{"d":"2001-06-12","o":32.89,"h":32.89,"l":31.15,"c":32,"v":612800},{"d":"2001-06-13","o":32.25,"h":34.46,"l":32.24,"c":34.13,"v":980000},{"d":"2001-06-14","o":33.99,"h":34.05,"l":33.1,"c":33.3,"v":1248300},{"d":"2001-06-15","o":32.76,"h":34.77,"l":32.75,"c":34.65,"v":521600},{"d":"2001-06-18","o":34.21,"h":35.35,"l":33.77,"c":34,"v":492600},{"d":"2001-06-19","o":35,"h":35.6,"l":34.2,"c":35,"v":599200},{"d":"2001-06-20","o":34.9,"h":36.5,"l":34.8,"c":36.42,"v":716800},{"d":"2001-06-21","o":36.65,"h":37.75,"l":36.5,"c":37,"v":801300},{"d":"2001-06-22","o":36.89,"h":37.36,"l":35.65,"c":37.1,"v":561700},{"d":"2001-06-25","o":37.06,"h":37.25,"l":34.52,"c":35,"v":960000},{"d":"2001-06-26","o":34.99,"h":35.1,"l":33.82,"c":34.03,"v":609000},{"d":"2001-06-27","o":34.01,"h":34.24,"l":33.3,"c":33.91,"v":380900},{"d":"2001-06-28","o":34.24,"h":36.2,"l":34.19,"c":35.15,"v":706300},{"d":"2001-06-29","o":35.3,"h":35.73,"l":34.77,"c":35.1,"v":634400},{"d":"2001-07-02","o":34.6,"h":34.6,"l":33.81,"c":34.32,"v":1059700},{"d":"2001-07-03","o":34.54,"h":35.36,"l":34.25,"c":35.27,"v":228800},{"d":"2001-07-05","o":34.84,"h":34.99,"l":32.85,"c":32.94,"v":485600},{"d":"2001-07-06","o":33.02,"h":33.02,"l":31,"c":31.56,"v":457100},{"d":"2001-07-09","o":31.81,"h":32.7,"l":31.41,"c":32.5,"v":337100},{"d":"2001-07-10","o":32.65,"h":32.8,"l":30.75,"c":31.05,"v":524400},{"d":"2001-07-11","o":31.15,"h":31.15,"l":28.8,"c":28.88,"v":949200},{"d":"2001-07-12","o":28.86,"h":28.88,"l":28.03,"c":28.67,"v":1428100},{"d":"2001-07-13","o":28.72,"h":30.62,"l":28.56,"c":30.34,"v":622700},{"d":"2001-07-16","o":29.75,"h":30.5,"l":26.51,"c":26.64,"v":820100},{"d":"2001-07-17","o":26.63,"h":26.63,"l":25.38,"c":26.15,"v":1859700},{"d":"2001-07-18","o":26,"h":26.94,"l":25.76,"c":25.78,"v":632300},{"d":"2001-07-19","o":26.05,"h":26.84,"l":25.27,"c":25.37,"v":170200},{"d":"2001-07-20","o":25.85,"h":26.24,"l":25.27,"c":26,"v":436100},{"d":"2001-07-23","o":26.1,"h":26.9,"l":25.75,"c":25.93,"v":393900},{"d":"2001-07-24","o":25.96,"h":26,"l":24.81,"c":25.68,"v":884200},{"d":"2001-07-25","o":25.8,"h":26.6,"l":25.67,"c":26.48,"v":321100},{"d":"2001-07-26","o":26.5,"h":28.06,"l":26.38,"c":27.86,"v":323800},{"d":"2001-07-27","o":27.59,"h":29.21,"l":27.58,"c":28.32,"v":325500},{"d":"2001-07-30","o":28.27,"h":28.67,"l":27.69,"c":28.43,"v":281700},{"d":"2001-07-31","o":28.24,"h":29.18,"l":28.23,"c":28.5,"v":528200},{"d":"2001-08-01","o":29.06,"h":29.19,"l":27.41,"c":27.56,"v":544600},{"d":"2001-08-02","o":27.84,"h":28.25,"l":27.01,"c":27.22,"v":363600},{"d":"2001-08-03","o":27.4,"h":27.65,"l":26.83,"c":27.31,"v":243500},{"d":"2001-08-06","o":27.3,"h":27.66,"l":26.7,"c":27.21,"v":214700},{"d":"2001-08-07","o":27.13,"h":27.31,"l":26.5,"c":27,"v":291300},{"d":"2001-08-08","o":27.07,"h":27.5,"l":26.14,"c":26.3,"v":352500},{"d":"2001-08-09","o":26.3,"h":26.4,"l":25.55,"c":26.08,"v":761300},{"d":"2001-08-10","o":26.35,"h":26.64,"l":25.61,"c":26.37,"v":235500},{"d":"2001-08-13","o":26.54,"h":27.69,"l":26.36,"c":27.57,"v":461300},{"d":"2001-08-14","o":27.79,"h":28.06,"l":27.3,"c":27.57,"v":353700},{"d":"2001-08-15","o":27.4,"h":27.81,"l":26.69,"c":26.84,"v":261200},{"d":"2001-08-16","o":26.5,"h":27.18,"l":26.02,"c":27.18,"v":226300},{"d":"2001-08-17","o":26.99,"h":27.19,"l":26,"c":26.01,"v":151300},{"d":"2001-08-20","o":26.2,"h":26.5,"l":25.14,"c":26.04,"v":678300},{"d":"2001-08-21","o":26.12,"h":26.94,"l":25.76,"c":26,"v":805200},{"d":"2001-08-22","o":26.1,"h":27.25,"l":25.5,"c":27.1,"v":258400},{"d":"2001-08-23","o":27.25,"h":28.24,"l":27.02,"c":27.9,"v":352100},{"d":"2001-08-24","o":27.7,"h":28.29,"l":27.22,"c":28.2,"v":525500},{"d":"2001-08-27","o":28.1,"h":28.9,"l":27.89,"c":28.3,"v":399100},{"d":"2001-08-28","o":28.2,"h":28.2,"l":26.75,"c":26.96,"v":365300},{"d":"2001-08-29","o":26.97,"h":27.7,"l":26.8,"c":26.97,"v":493900},{"d":"2001-08-30","o":26.99,"h":27.19,"l":25.68,"c":26.04,"v":365300},{"d":"2001-08-31","o":26.04,"h":26.29,"l":25.52,"c":25.6,"v":432500},{"d":"2001-09-04","o":25.77,"h":28.03,"l":25.55,"c":26.37,"v":1113800},{"d":"2001-09-05","o":26.59,"h":26.85,"l":25.31,"c":25.35,"v":527400},{"d":"2001-09-06","o":25.24,"h":25.68,"l":24.2,"c":24.72,"v":1040300},{"d":"2001-09-07","o":24.52,"h":24.68,"l":23.06,"c":23.62,"v":517900},{"d":"2001-09-10","o":23.6,"h":24.7,"l":23.05,"c":23.8,"v":802000},{"d":"2001-09-17","o":23.01,"h":23.5,"l":21.6,"c":21.76,"v":598800},{"d":"2001-09-18","o":21.95,"h":22.05,"l":19.66,"c":20.33,"v":607000},{"d":"2001-09-19","o":19.6,"h":19.97,"l":17.39,"c":19.37,"v":2254900},{"d":"2001-09-20","o":19.15,"h":19.86,"l":18.45,"c":19.33,"v":744900},{"d":"2001-09-21","o":18.75,"h":18.82,"l":17.6,"c":18.05,"v":1802500},{"d":"2001-09-24","o":19.15,"h":19.32,"l":17.49,"c":17.5,"v":1197200},{"d":"2001-09-25","o":18.01,"h":18.5,"l":17.64,"c":17.95,"v":915600},{"d":"2001-09-26","o":18.45,"h":18.65,"l":17.9,"c":18.1,"v":597600},{"d":"2001-09-27","o":17.7,"h":19.48,"l":17.7,"c":19.31,"v":849200},{"d":"2001-09-28","o":19.37,"h":20.67,"l":19.06,"c":19.58,"v":472100},{"d":"2001-10-01","o":19.6,"h":19.8,"l":18.22,"c":19.07,"v":946300},{"d":"2001-10-02","o":19.08,"h":20.1,"l":18.7,"c":20.1,"v":384700},{"d":"2001-10-03","o":20.1,"h":21.35,"l":19.57,"c":20.6,"v":560900},{"d":"2001-10-04","o":21.05,"h":21.3,"l":20.3,"c":20.9,"v":626600},{"d":"2001-10-05","o":20.9,"h":21.04,"l":19.42,"c":20.28,"v":517600},{"d":"2001-10-08","o":20.2,"h":20.7,"l":19.45,"c":19.95,"v":196300},{"d":"2001-10-09","o":19.68,"h":20.86,"l":19.6,"c":20.11,"v":374700},{"d":"2001-10-10","o":20.18,"h":22.15,"l":19.95,"c":22.03,"v":690900},{"d":"2001-10-11","o":22.4,"h":24.1,"l":22.3,"c":23.41,"v":662200},{"d":"2001-10-12","o":23.17,"h":23.45,"l":21.61,"c":22.78,"v":418000},{"d":"2001-10-15","o":22.65,"h":23.47,"l":22.35,"c":23.4,"v":267900},{"d":"2001-10-16","o":23.38,"h":24.48,"l":22.73,"c":23.58,"v":433100},{"d":"2001-10-17","o":23.83,"h":24.03,"l":22.55,"c":22.68,"v":766600},{"d":"2001-10-18","o":22.78,"h":23.61,"l":22.12,"c":23.45,"v":329900},{"d":"2001-10-19","o":23.39,"h":23.71,"l":22.86,"c":23.34,"v":572100},{"d":"2001-10-22","o":23.55,"h":24.8,"l":23.27,"c":23.8,"v":743100},{"d":"2001-10-23","o":23.8,"h":25.05,"l":23.59,"c":24.27,"v":562200},{"d":"2001-10-24","o":24.25,"h":25.28,"l":24.08,"c":25.1,"v":822400},{"d":"2001-10-25","o":24.65,"h":27.06,"l":24.6,"c":27.06,"v":849300},{"d":"2001-10-26","o":27.03,"h":27.45,"l":26.53,"c":27.23,"v":1261000},{"d":"2001-10-29","o":26.77,"h":27.15,"l":25.92,"c":26,"v":564400},{"d":"2001-10-30","o":26.18,"h":26.55,"l":24.91,"c":26.35,"v":534800},{"d":"2001-10-31","o":26.33,"h":27.09,"l":25.2,"c":25.65,"v":773700},{"d":"2001-11-01","o":25.45,"h":25.95,"l":24.72,"c":25.65,"v":636500},{"d":"2001-11-02","o":25.4,"h":26.15,"l":25.4,"c":25.4,"v":481500},{"d":"2001-11-05","o":25.85,"h":27.62,"l":25.6,"c":27.5,"v":727900},{"d":"2001-11-06","o":27.55,"h":28.2,"l":27.37,"c":28.19,"v":1254700},{"d":"2001-11-07","o":27.96,"h":28.9,"l":27.38,"c":27.47,"v":648500},{"d":"2001-11-08","o":27.84,"h":28.13,"l":25.9,"c":26.1,"v":439900},{"d":"2001-11-09","o":26.14,"h":26.54,"l":24.71,"c":26.06,"v":454000},{"d":"2001-11-12","o":26.16,"h":26.16,"l":24.6,"c":25.69,"v":358000},{"d":"2001-11-13","o":26.05,"h":27.3,"l":25.96,"c":26.83,"v":433300},{"d":"2001-11-14","o":26.95,"h":27.4,"l":25.5,"c":26.14,"v":484900},{"d":"2001-11-15","o":26.1,"h":26.75,"l":25.62,"c":25.73,"v":333500},{"d":"2001-11-16","o":25.67,"h":26.04,"l":25.12,"c":25.12,"v":691000},{"d":"2001-11-19","o":25.29,"h":27.17,"l":25.22,"c":27.1,"v":619700},{"d":"2001-11-20","o":27,"h":27.1,"l":25.85,"c":25.98,"v":359200},{"d":"2001-11-21","o":25.95,"h":26.01,"l":24.99,"c":25.5,"v":678400},{"d":"2001-11-23","o":25.5,"h":25.6,"l":25.25,"c":25.41,"v":362700},{"d":"2001-11-26","o":25.15,"h":26.25,"l":25.05,"c":25.8,"v":895000},{"d":"2001-11-27","o":25.9,"h":26.14,"l":25.27,"c":25.68,"v":533900},{"d":"2001-11-28","o":25.7,"h":25.7,"l":24.25,"c":24.3,"v":407200},{"d":"2001-11-29","o":24.2,"h":24.84,"l":24.1,"c":24.6,"v":492500},{"d":"2001-11-30","o":24.59,"h":25.1,"l":23.87,"c":24.38,"v":629600},{"d":"2001-12-03","o":24.43,"h":24.43,"l":23.42,"c":23.55,"v":484600},{"d":"2001-12-04","o":23.45,"h":23.85,"l":23.1,"c":23.5,"v":876800},{"d":"2001-12-05","o":23.65,"h":25.1,"l":23.5,"c":25,"v":1932500},{"d":"2001-12-06","o":25.1,"h":25.74,"l":24.7,"c":25.44,"v":1233400},{"d":"2001-12-07","o":25.4,"h":25.43,"l":24.3,"c":24.35,"v":547200},{"d":"2001-12-10","o":24.76,"h":25.3,"l":23.95,"c":24.34,"v":1000000},{"d":"2001-12-11","o":23.99,"h":24.65,"l":21.29,"c":23.01,"v":6073100},{"d":"2001-12-12","o":23.7,"h":24.5,"l":22.83,"c":23.65,"v":1742800},{"d":"2001-12-13","o":23.62,"h":24.1,"l":23.25,"c":24.05,"v":847400},{"d":"2001-12-14","o":24.07,"h":24.27,"l":23.78,"c":23.91,"v":1105400},{"d":"2001-12-17","o":23.95,"h":24.95,"l":23.93,"c":24.65,"v":890800},{"d":"2001-12-18","o":24.7,"h":25.23,"l":24.45,"c":25.06,"v":1097500},{"d":"2001-12-19","o":24.99,"h":25.59,"l":24.67,"c":25.2,"v":1358500},{"d":"2001-12-20","o":25.35,"h":25.59,"l":24.75,"c":24.9,"v":611600},{"d":"2001-12-21","o":25.05,"h":26.35,"l":24.89,"c":25.91,"v":874800},{"d":"2001-12-24","o":25.99,"h":26.48,"l":25.56,"c":25.79,"v":265300},{"d":"2001-12-26","o":25.95,"h":26.54,"l":25.75,"c":26.47,"v":297400},{"d":"2001-12-27","o":26.54,"h":26.86,"l":25.95,"c":26.07,"v":402500},{"d":"2001-12-28","o":26,"h":27.25,"l":26,"c":26.45,"v":279300},{"d":"2001-12-31","o":26.49,"h":26.79,"l":26.21,"c":26.36,"v":740600},{"d":"2002-01-02","o":26.45,"h":26.61,"l":25.12,"c":25.75,"v":664000},{"d":"2002-01-03","o":25.71,"h":26.23,"l":25.14,"c":25.15,"v":470900},{"d":"2002-01-04","o":25.26,"h":26.66,"l":24.9,"c":26.16,"v":808500},{"d":"2002-01-07","o":26.25,"h":26.7,"l":25.21,"c":25.22,"v":472000},{"d":"2002-01-08","o":25.27,"h":26.48,"l":25.26,"c":26.27,"v":814500},{"d":"2002-01-09","o":26.45,"h":26.92,"l":25.56,"c":25.63,"v":340600},{"d":"2002-01-10","o":25.63,"h":26.3,"l":25.29,"c":26.1,"v":378000},{"d":"2002-01-11","o":26.14,"h":27.28,"l":26.14,"c":27,"v":852200},{"d":"2002-01-14","o":26.89,"h":27.18,"l":26.15,"c":26.34,"v":703200},{"d":"2002-01-15","o":26.5,"h":27.16,"l":26.35,"c":27.16,"v":880000},{"d":"2002-01-16","o":26.74,"h":27.45,"l":26.23,"c":26.36,"v":970600},{"d":"2002-01-17","o":26.45,"h":27.1,"l":25.5,"c":26.49,"v":668100},{"d":"2002-01-18","o":26.4,"h":27.03,"l":25.03,"c":25.34,"v":589300},{"d":"2002-01-22","o":25.55,"h":26.71,"l":25.41,"c":26.71,"v":480300},{"d":"2002-01-23","o":26.65,"h":27.62,"l":25.91,"c":27.11,"v":600900},{"d":"2002-01-24","o":27.3,"h":27.98,"l":26.98,"c":27.05,"v":302000},{"d":"2002-01-25","o":27,"h":27.95,"l":26.85,"c":27.51,"v":407600},{"d":"2002-01-28","o":27.65,"h":27.85,"l":26.06,"c":26.84,"v":595400},{"d":"2002-01-29","o":26.85,"h":27.27,"l":26.12,"c":26.34,"v":246800},{"d":"2002-01-30","o":26.21,"h":26.6,"l":24.89,"c":26.55,"v":1242200},{"d":"2002-01-31","o":26.47,"h":27.48,"l":26.46,"c":26.81,"v":362800},{"d":"2002-02-01","o":26.79,"h":27.4,"l":26.65,"c":27.32,"v":359000},{"d":"2002-02-04","o":27.26,"h":27.37,"l":25.46,"c":25.97,"v":479500},{"d":"2002-02-05","o":25.87,"h":26.85,"l":25.5,"c":26.3,"v":868000},{"d":"2002-02-06","o":26.35,"h":26.73,"l":24.98,"c":25.53,"v":818500},{"d":"2002-02-07","o":25.55,"h":25.55,"l":23.67,"c":24.76,"v":1840900},{"d":"2002-02-08","o":24.84,"h":26.24,"l":24.58,"c":26.19,"v":1172500},{"d":"2002-02-11","o":26.24,"h":26.33,"l":25.89,"c":26.01,"v":498400},{"d":"2002-02-12","o":26.01,"h":27.53,"l":26,"c":27.27,"v":614900},{"d":"2002-02-13","o":26.71,"h":28.35,"l":26.7,"c":26.96,"v":671500},{"d":"2002-02-14","o":26.79,"h":26.95,"l":26.12,"c":26.25,"v":590500},{"d":"2002-02-15","o":26.45,"h":26.45,"l":25.39,"c":26.05,"v":497800},{"d":"2002-02-19","o":26.07,"h":26.08,"l":25.1,"c":25.39,"v":204200},{"d":"2002-02-20","o":25.6,"h":26.22,"l":25.18,"c":26,"v":422300},{"d":"2002-02-21","o":26.02,"h":26.56,"l":25.35,"c":25.55,"v":377400},{"d":"2002-02-22","o":25.59,"h":25.7,"l":24.17,"c":25.57,"v":358600},{"d":"2002-02-25","o":25.69,"h":25.73,"l":24.11,"c":25.31,"v":390400},{"d":"2002-02-26","o":25.37,"h":26.08,"l":24.7,"c":25.99,"v":403500},{"d":"2002-02-27","o":26.09,"h":26.38,"l":25.26,"c":25.26,"v":264000},{"d":"2002-02-28","o":25.4,"h":25.5,"l":24.7,"c":24.97,"v":562300},{"d":"2002-03-01","o":25.05,"h":25.53,"l":24.66,"c":25.44,"v":644700},{"d":"2002-03-04","o":25.54,"h":26.32,"l":25.43,"c":26.3,"v":483700},{"d":"2002-03-05","o":26.27,"h":26.95,"l":26.12,"c":26.38,"v":299200},{"d":"2002-03-06","o":26.39,"h":27.54,"l":26.31,"c":27.39,"v":618300},{"d":"2002-03-07","o":27.27,"h":27.94,"l":27.21,"c":27.51,"v":422000},{"d":"2002-03-08","o":27.51,"h":28.07,"l":27.25,"c":27.64,"v":392400},{"d":"2002-03-11","o":27.5,"h":28.45,"l":27.4,"c":28.32,"v":420900},{"d":"2002-03-12","o":28.3,"h":28.71,"l":28,"c":28.35,"v":686700},{"d":"2002-03-13","o":28.35,"h":28.7,"l":28.06,"c":28.27,"v":874600},{"d":"2002-03-14","o":28.3,"h":28.89,"l":28.21,"c":28.39,"v":586000},{"d":"2002-03-15","o":28.5,"h":29.1,"l":28.35,"c":28.81,"v":648500},{"d":"2002-03-18","o":28.89,"h":30.25,"l":28.78,"c":30.23,"v":876700},{"d":"2002-03-19","o":30.25,"h":31.38,"l":30.04,"c":30.34,"v":1005200},{"d":"2002-03-20","o":30.3,"h":30.6,"l":29.65,"c":30.05,"v":291700},{"d":"2002-03-21","o":29.1,"h":30.61,"l":28.87,"c":29.61,"v":3384800},{"d":"2002-03-22","o":29.7,"h":30.08,"l":26.36,"c":27.24,"v":4204200},{"d":"2002-03-25","o":27.3,"h":27.3,"l":26.05,"c":26.11,"v":1218700},{"d":"2002-03-26","o":26.23,"h":26.69,"l":25.98,"c":26.18,"v":841300},{"d":"2002-03-27","o":26.25,"h":26.4,"l":25.88,"c":26.1,"v":812700},{"d":"2002-03-28","o":26.1,"h":26.5,"l":25.8,"c":26.06,"v":1075100},{"d":"2002-04-01","o":26.17,"h":26.65,"l":25.54,"c":26.3,"v":961100},{"d":"2002-04-02","o":26.3,"h":26.6,"l":24.9,"c":24.92,"v":988400},{"d":"2002-04-03","o":25.15,"h":25.25,"l":22.35,"c":23.5,"v":4452000},{"d":"2002-04-04","o":22.86,"h":23.18,"l":22.5,"c":22.96,"v":1377300},{"d":"2002-04-05","o":23,"h":23.43,"l":21.7,"c":22,"v":1516100},{"d":"2002-04-08","o":21.62,"h":22.42,"l":21.16,"c":22.09,"v":727400},{"d":"2002-04-09","o":22.1,"h":22.25,"l":21.2,"c":21.28,"v":433800},{"d":"2002-04-10","o":21.32,"h":22.9,"l":21.17,"c":22.9,"v":781500},{"d":"2002-04-11","o":22.73,"h":23.08,"l":21.75,"c":21.77,"v":502100},{"d":"2002-04-12","o":21.88,"h":22.55,"l":21.8,"c":22.01,"v":531700},{"d":"2002-04-15","o":22.1,"h":22.98,"l":21.81,"c":22.58,"v":425400},{"d":"2002-04-16","o":22.95,"h":23.68,"l":22.65,"c":23.29,"v":478600},{"d":"2002-04-17","o":23.98,"h":24,"l":22.77,"c":22.84,"v":489800},{"d":"2002-04-18","o":22.87,"h":23.78,"l":22.52,"c":23.51,"v":461000},{"d":"2002-04-19","o":23.39,"h":23.8,"l":22.45,"c":22.78,"v":553500},{"d":"2002-04-22","o":22.84,"h":22.84,"l":21.79,"c":22.08,"v":502700},{"d":"2002-04-23","o":21.8,"h":22.39,"l":21.51,"c":21.64,"v":530200},{"d":"2002-04-24","o":21.55,"h":22.21,"l":21.51,"c":21.77,"v":704800},{"d":"2002-04-25","o":21.95,"h":22,"l":20.68,"c":21.25,"v":661800},{"d":"2002-04-26","o":21.07,"h":21.3,"l":19.87,"c":20,"v":882100},{"d":"2002-04-29","o":19.66,"h":19.75,"l":18.65,"c":19.64,"v":1052100},{"d":"2002-04-30","o":19.11,"h":20.54,"l":19.05,"c":20.14,"v":728400},{"d":"2002-05-01","o":19.98,"h":21.21,"l":19.85,"c":20.62,"v":707300},{"d":"2002-05-02","o":20.31,"h":20.8,"l":19.76,"c":19.8,"v":599100},{"d":"2002-05-03","o":19.9,"h":20.25,"l":19,"c":19.78,"v":417600},{"d":"2002-05-06","o":19.65,"h":19.7,"l":17.97,"c":18.66,"v":1134100},{"d":"2002-05-07","o":18.62,"h":19.24,"l":17.85,"c":18.33,"v":636500},{"d":"2002-05-08","o":18.43,"h":20.14,"l":18.42,"c":19.48,"v":916000},{"d":"2002-05-09","o":19.5,"h":19.67,"l":18.85,"c":18.98,"v":725800},{"d":"2002-05-10","o":18.76,"h":18.92,"l":17.75,"c":18.63,"v":761700},{"d":"2002-05-13","o":18.54,"h":19.46,"l":18.45,"c":19.14,"v":507700},{"d":"2002-05-14","o":19.07,"h":20.61,"l":19.06,"c":19.92,"v":662200},{"d":"2002-05-15","o":19.89,"h":20.39,"l":19.34,"c":19.86,"v":555300},{"d":"2002-05-16","o":20.1,"h":20.1,"l":19.09,"c":19.23,"v":283700},{"d":"2002-05-17","o":19.25,"h":20.09,"l":19.15,"c":19.9,"v":343300},{"d":"2002-05-20","o":20.05,"h":20.1,"l":19.32,"c":19.45,"v":303000},{"d":"2002-05-21","o":19.94,"h":19.98,"l":18.72,"c":19.04,"v":353000},{"d":"2002-05-22","o":18.9,"h":19.4,"l":18.53,"c":19.34,"v":451200},{"d":"2002-05-23","o":19.43,"h":21.3,"l":18.95,"c":21.12,"v":757100},{"d":"2002-05-24","o":21.25,"h":21.55,"l":19.65,"c":19.89,"v":621400},{"d":"2002-05-28","o":20.04,"h":20.93,"l":19.51,"c":20.65,"v":441100},{"d":"2002-05-29","o":20.72,"h":21.03,"l":20.02,"c":20.02,"v":497200},{"d":"2002-05-30","o":19.6,"h":20.35,"l":19.36,"c":20.18,"v":395300},{"d":"2002-05-31","o":20.35,"h":20.58,"l":19.13,"c":19.44,"v":383600},{"d":"2002-06-03","o":19.44,"h":19.44,"l":17.8,"c":18.12,"v":723400},{"d":"2002-06-04","o":18.19,"h":18.86,"l":17.31,"c":18.45,"v":804400},{"d":"2002-06-05","o":18.4,"h":18.98,"l":17.97,"c":18.73,"v":405400},{"d":"2002-06-06","o":18.79,"h":18.8,"l":17.65,"c":17.65,"v":518800},{"d":"2002-06-07","o":17.14,"h":18.26,"l":16.4,"c":18.24,"v":868000},{"d":"2002-06-10","o":18.25,"h":18.65,"l":18.18,"c":18.24,"v":381200},{"d":"2002-06-11","o":18.32,"h":18.32,"l":15.06,"c":15.89,"v":1796200},{"d":"2002-06-12","o":15.89,"h":15.98,"l":14.65,"c":15.9,"v":1087200},{"d":"2002-06-13","o":15.86,"h":16.45,"l":15.66,"c":15.66,"v":765300},{"d":"2002-06-14","o":15.54,"h":16.4,"l":14.8,"c":16.1,"v":1189500},{"d":"2002-06-17","o":15.97,"h":16.8,"l":15.85,"c":16.7,"v":1503100},{"d":"2002-06-18","o":16.38,"h":17.57,"l":16.38,"c":17.25,"v":1199700},{"d":"2002-06-19","o":16.97,"h":17.75,"l":16.94,"c":17.22,"v":573300},{"d":"2002-06-20","o":17.1,"h":17.36,"l":15.99,"c":16.31,"v":815200},{"d":"2002-06-21","o":16.24,"h":16.68,"l":15.7,"c":16.03,"v":885300},{"d":"2002-06-24","o":15.51,"h":17.15,"l":14.9,"c":16.5,"v":1185900},{"d":"2002-06-25","o":16.41,"h":16.98,"l":15.61,"c":15.92,"v":564700},{"d":"2002-06-26","o":15.53,"h":16.46,"l":15.01,"c":16,"v":966000},{"d":"2002-06-27","o":15.97,"h":16.89,"l":15.84,"c":16.78,"v":931300},{"d":"2002-06-28","o":16.46,"h":16.98,"l":15.39,"c":16.01,"v":3154600},{"d":"2002-07-01","o":7.87,"h":8.2,"l":4.73,"c":5.15,"v":22147000},{"d":"2002-07-02","o":5.18,"h":5.2,"l":3.9,"c":4.04,"v":6893600},{"d":"2002-07-03","o":4.04,"h":4.45,"l":3.7,"c":4.34,"v":3597400},{"d":"2002-07-05","o":4.43,"h":4.65,"l":4.29,"c":4.41,"v":1043200},{"d":"2002-07-08","o":4.45,"h":4.85,"l":4.25,"c":4.5,"v":2335600},{"d":"2002-07-09","o":4.65,"h":4.85,"l":4.15,"c":4.31,"v":1606600},{"d":"2002-07-10","o":4.45,"h":4.46,"l":3.92,"c":3.99,"v":1279300},{"d":"2002-07-11","o":4.1,"h":4.1,"l":3.55,"c":3.78,"v":2366100},{"d":"2002-07-12","o":3.76,"h":4.31,"l":3.7,"c":4.16,"v":1796000},{"d":"2002-07-15","o":4.14,"h":4.2,"l":3.84,"c":4.09,"v":801100},{"d":"2002-07-16","o":4.09,"h":5.25,"l":3.97,"c":4.46,"v":1113500},{"d":"2002-07-17","o":4.8,"h":5.13,"l":4.66,"c":5.04,"v":1089400},{"d":"2002-07-18","o":4.98,"h":4.99,"l":4.54,"c":4.82,"v":643500},{"d":"2002-07-19","o":4.79,"h":4.8,"l":4.12,"c":4.24,"v":632800},{"d":"2002-07-22","o":4.25,"h":4.35,"l":3.82,"c":3.95,"v":1098600},{"d":"2002-07-23","o":4.07,"h":4.09,"l":3.75,"c":3.94,"v":595800},{"d":"2002-07-24","o":3.95,"h":4.1,"l":3.68,"c":4.09,"v":616100},{"d":"2002-07-25","o":4.12,"h":4.2,"l":3.6,"c":4,"v":680900},{"d":"2002-07-26","o":4,"h":4.1,"l":3.78,"c":3.99,"v":568300},{"d":"2002-07-29","o":4.02,"h":4.19,"l":3.9,"c":4.16,"v":585500},{"d":"2002-07-30","o":4.15,"h":4.29,"l":4,"c":4.18,"v":964800},{"d":"2002-07-31","o":4.11,"h":4.6,"l":4.03,"c":4.56,"v":696500},{"d":"2002-08-01","o":4.91,"h":6.05,"l":4.9,"c":5.53,"v":2902000},{"d":"2002-08-02","o":5.63,"h":5.67,"l":5.08,"c":5.35,"v":1762800},{"d":"2002-08-05","o":5.33,"h":5.35,"l":5,"c":5.28,"v":594100},{"d":"2002-08-06","o":5.46,"h":5.78,"l":5.35,"c":5.64,"v":1060300},{"d":"2002-08-07","o":5.69,"h":6,"l":5.45,"c":5.55,"v":762800},{"d":"2002-08-08","o":5.63,"h":6.24,"l":5.13,"c":6.19,"v":1310400},{"d":"2002-08-09","o":6.45,"h":8.1,"l":6.4,"c":7.7,"v":3773200},{"d":"2002-08-12","o":7.8,"h":8.13,"l":7.24,"c":8.13,"v":1347600},{"d":"2002-08-13","o":8.09,"h":8.3,"l":7.69,"c":7.93,"v":1474000},{"d":"2002-08-14","o":7.72,"h":8.42,"l":7.53,"c":8.35,"v":1471200},{"d":"2002-08-15","o":8.51,"h":9.18,"l":8.38,"c":9.07,"v":2981600},{"d":"2002-08-16","o":9.04,"h":9.51,"l":8.55,"c":9.21,"v":938700},{"d":"2002-08-19","o":9.28,"h":9.28,"l":8.66,"c":8.71,"v":940500},{"d":"2002-08-20","o":8.55,"h":9.23,"l":8.5,"c":9.11,"v":1188400},{"d":"2002-08-21","o":9.12,"h":9.96,"l":9.06,"c":9.9,"v":1118400},{"d":"2002-08-22","o":9.99,"h":10.68,"l":9.81,"c":10.09,"v":2610400},{"d":"2002-08-23","o":10.3,"h":10.34,"l":9.62,"c":10.07,"v":1526800},{"d":"2002-08-26","o":10.1,"h":10.15,"l":9.03,"c":9.47,"v":2392700},{"d":"2002-08-27","o":9.32,"h":9.45,"l":8.6,"c":8.62,"v":813900},{"d":"2002-08-28","o":8.48,"h":9.12,"l":8.34,"c":8.47,"v":1112400},{"d":"2002-08-29","o":8.44,"h":8.84,"l":8.13,"c":8.63,"v":511400},{"d":"2002-08-30","o":8.59,"h":8.75,"l":8.2,"c":8.21,"v":351600},{"d":"2002-09-03","o":8.16,"h":8.16,"l":7.52,"c":7.59,"v":608400},{"d":"2002-09-04","o":7.55,"h":8.3,"l":7.3,"c":8.01,"v":1156400},{"d":"2002-09-05","o":7.93,"h":9.03,"l":7.6,"c":8.59,"v":1706100},{"d":"2002-09-06","o":8.7,"h":8.95,"l":8.51,"c":8.87,"v":820900},{"d":"2002-09-09","o":8.97,"h":9,"l":8.19,"c":8.8,"v":717100},{"d":"2002-09-10","o":8.84,"h":8.84,"l":8.3,"c":8.58,"v":981600},{"d":"2002-09-11","o":8.63,"h":8.94,"l":8.44,"c":8.6,"v":735600},{"d":"2002-09-12","o":8.6,"h":8.7,"l":8.26,"c":8.3,"v":791400},{"d":"2002-09-13","o":8.45,"h":8.48,"l":7.72,"c":7.75,"v":982600},{"d":"2002-09-16","o":7.76,"h":7.86,"l":7.46,"c":7.55,"v":506400},{"d":"2002-09-17","o":7.75,"h":7.92,"l":6.89,"c":7.02,"v":864200},{"d":"2002-09-18","o":7.02,"h":7.48,"l":6.9,"c":7.35,"v":720500},{"d":"2002-09-19","o":7.19,"h":7.3,"l":6.87,"c":6.87,"v":370100},{"d":"2002-09-20","o":7.56,"h":7.73,"l":6.71,"c":7.63,"v":1519900},{"d":"2002-09-23","o":7.45,"h":8.05,"l":7.11,"c":7.32,"v":864900},{"d":"2002-09-24","o":7.11,"h":7.7,"l":6.9,"c":7.5,"v":938800},{"d":"2002-09-25","o":7.6,"h":8.12,"l":7.54,"c":7.83,"v":871500},{"d":"2002-09-26","o":7.92,"h":8.18,"l":7.66,"c":7.69,"v":876300},{"d":"2002-09-27","o":7.68,"h":8.24,"l":7.4,"c":7.49,"v":671800},{"d":"2002-09-30","o":7.47,"h":7.92,"l":7.26,"c":7.88,"v":694600},{"d":"2002-10-01","o":7.83,"h":8.1,"l":7.5,"c":7.96,"v":521500},{"d":"2002-10-02","o":7.9,"h":8.24,"l":7.48,"c":7.5,"v":655500},{"d":"2002-10-03","o":7.46,"h":7.8,"l":7.46,"c":7.5,"v":358400},{"d":"2002-10-04","o":7.5,"h":7.6,"l":6.93,"c":7,"v":504200},{"d":"2002-10-07","o":7.02,"h":7.33,"l":6.86,"c":7.09,"v":289600},{"d":"2002-10-08","o":7.13,"h":7.32,"l":6.96,"c":7.17,"v":431600},{"d":"2002-10-09","o":7.15,"h":7.29,"l":6.97,"c":7,"v":624400},{"d":"2002-10-10","o":7.05,"h":7.49,"l":6.95,"c":7.42,"v":438200},{"d":"2002-10-11","o":7.5,"h":8.05,"l":7.45,"c":7.96,"v":686600},{"d":"2002-10-14","o":7.9,"h":8.74,"l":7.9,"c":8.64,"v":629300},{"d":"2002-10-15","o":8.81,"h":9.2,"l":8.28,"c":8.65,"v":763900},{"d":"2002-10-16","o":8.3,"h":8.78,"l":8.29,"c":8.56,"v":459000},{"d":"2002-10-17","o":8.71,"h":9.1,"l":8.67,"c":8.92,"v":397600},{"d":"2002-10-18","o":8.83,"h":8.83,"l":8.54,"c":8.65,"v":463400},{"d":"2002-10-21","o":8.52,"h":8.76,"l":8.36,"c":8.75,"v":939700},{"d":"2002-10-22","o":8.76,"h":8.88,"l":8.54,"c":8.69,"v":1073800},{"d":"2002-10-23","o":8.7,"h":8.81,"l":8.29,"c":8.79,"v":682400},{"d":"2002-10-24","o":8.74,"h":9.08,"l":8.58,"c":8.69,"v":341300},{"d":"2002-10-25","o":8.76,"h":8.97,"l":8.65,"c":8.78,"v":766100},{"d":"2002-10-28","o":8.8,"h":9,"l":8.74,"c":8.96,"v":463000},{"d":"2002-10-29","o":8.98,"h":9.48,"l":8.63,"c":9,"v":588800},{"d":"2002-10-30","o":9.1,"h":9.28,"l":8.8,"c":9.22,"v":293000},{"d":"2002-10-31","o":9.21,"h":9.6,"l":9.16,"c":9.22,"v":555200},{"d":"2002-11-01","o":9.22,"h":9.65,"l":9.21,"c":9.52,"v":391700},{"d":"2002-11-04","o":9.7,"h":10.65,"l":9.48,"c":10.35,"v":1390100},{"d":"2002-11-05","o":10.37,"h":11.31,"l":10.33,"c":10.73,"v":1333800},{"d":"2002-11-06","o":10.9,"h":11.29,"l":10.43,"c":11.28,"v":720900},{"d":"2002-11-07","o":10.7,"h":10.85,"l":9.45,"c":10.23,"v":1859600},{"d":"2002-11-08","o":10.35,"h":10.5,"l":9.14,"c":9.77,"v":1190300},{"d":"2002-11-11","o":9.75,"h":9.79,"l":7.83,"c":8,"v":3050700},{"d":"2002-11-12","o":7.95,"h":8.2,"l":7.3,"c":7.5,"v":2368200},{"d":"2002-11-13","o":7.29,"h":7.99,"l":7.04,"c":7.71,"v":1414500},{"d":"2002-11-14","o":7.81,"h":8.39,"l":7.6,"c":8.39,"v":800300},{"d":"2002-11-15","o":8.32,"h":8.44,"l":7.8,"c":7.82,"v":635400},{"d":"2002-11-18","o":8.01,"h":8.05,"l":7.3,"c":7.66,"v":1095800},{"d":"2002-11-19","o":7.74,"h":7.76,"l":7.45,"c":7.67,"v":650700},{"d":"2002-11-20","o":7.75,"h":8.48,"l":7.63,"c":8.45,"v":643500},{"d":"2002-11-21","o":8.51,"h":9.03,"l":8.38,"c":8.8,"v":519100},{"d":"2002-11-22","o":8.85,"h":9.29,"l":8.56,"c":9,"v":842800},{"d":"2002-11-25","o":9.04,"h":9.36,"l":8.81,"c":9.09,"v":513900},{"d":"2002-11-26","o":9.08,"h":9.08,"l":8.41,"c":8.54,"v":319100},{"d":"2002-11-27","o":8.55,"h":9.1,"l":8.5,"c":8.82,"v":362900},{"d":"2002-11-29","o":8.99,"h":9.1,"l":8.81,"c":8.91,"v":97300},{"d":"2002-12-02","o":9,"h":9.16,"l":8.47,"c":8.71,"v":467400},{"d":"2002-12-03","o":8.8,"h":8.9,"l":8.49,"c":8.5,"v":315500},{"d":"2002-12-04","o":8.51,"h":8.86,"l":8.15,"c":8.57,"v":1008800},{"d":"2002-12-05","o":8.58,"h":8.75,"l":8.27,"c":8.51,"v":576900},{"d":"2002-12-06","o":8.44,"h":8.55,"l":8.24,"c":8.44,"v":477000},{"d":"2002-12-09","o":8.39,"h":8.48,"l":7.8,"c":7.96,"v":653300},{"d":"2002-12-10","o":7.92,"h":8.07,"l":7.15,"c":7.24,"v":1061300},{"d":"2002-12-11","o":7.26,"h":7.3,"l":6.89,"c":7.22,"v":2698400},{"d":"2002-12-12","o":7.3,"h":7.75,"l":6.96,"c":7.2,"v":1524900},{"d":"2002-12-13","o":7.19,"h":7.49,"l":6.64,"c":6.8,"v":2868900},{"d":"2002-12-16","o":6.77,"h":6.87,"l":6.29,"c":6.46,"v":2457500},{"d":"2002-12-17","o":6.26,"h":6.59,"l":6.02,"c":6.5,"v":3464400},{"d":"2002-12-18","o":6.53,"h":6.66,"l":6.25,"c":6.45,"v":2188900},{"d":"2002-12-19","o":6.49,"h":6.94,"l":6.26,"c":6.65,"v":2586400},{"d":"2002-12-20","o":6.18,"h":6.9,"l":6.17,"c":6.45,"v":1940300},{"d":"2002-12-23","o":6.4,"h":6.65,"l":6.36,"c":6.54,"v":1183700},{"d":"2002-12-24","o":6.6,"h":6.75,"l":6.38,"c":6.43,"v":404300},{"d":"2002-12-26","o":6.44,"h":6.49,"l":6.16,"c":6.18,"v":1247500},{"d":"2002-12-27","o":6.2,"h":6.29,"l":6.08,"c":6.1,"v":1078300},{"d":"2002-12-30","o":6.15,"h":6.23,"l":6.02,"c":6.05,"v":1069400},{"d":"2002-12-31","o":6.07,"h":6.35,"l":6,"c":6.27,"v":2224000},{"d":"2003-01-02","o":6.32,"h":6.66,"l":6.3,"c":6.66,"v":2164000},{"d":"2003-01-03","o":6.65,"h":6.66,"l":6.45,"c":6.55,"v":2363200},{"d":"2003-01-06","o":6.4,"h":6.66,"l":6.35,"c":6.52,"v":1438100},{"d":"2003-01-07","o":6.53,"h":7.45,"l":6.51,"c":6.98,"v":2883000},{"d":"2003-01-08","o":7.1,"h":7.1,"l":6.7,"c":6.9,"v":3773200},{"d":"2003-01-09","o":6.91,"h":7.37,"l":6.9,"c":7.2,"v":2103800},{"d":"2003-01-10","o":7.19,"h":7.67,"l":7.07,"c":7.59,"v":1429800},{"d":"2003-01-13","o":7.6,"h":8.05,"l":7.5,"c":7.97,"v":4137700},{"d":"2003-01-14","o":7.98,"h":8,"l":7.63,"c":7.86,"v":1483800},{"d":"2003-01-15","o":7.93,"h":8.12,"l":7.76,"c":7.93,"v":1079100},{"d":"2003-01-16","o":7.89,"h":8.09,"l":7.79,"c":7.9,"v":1104700},{"d":"2003-01-17","o":7.74,"h":8.17,"l":7.45,"c":8.07,"v":1571800},{"d":"2003-01-21","o":8.07,"h":8.35,"l":7.95,"c":8.25,"v":2188700},{"d":"2003-01-22","o":8.12,"h":8.24,"l":7.94,"c":8.05,"v":1410300},{"d":"2003-01-23","o":8.06,"h":8.25,"l":7.76,"c":7.76,"v":1355600},{"d":"2003-01-24","o":7.78,"h":7.86,"l":7.35,"c":7.38,"v":2194400},{"d":"2003-01-27","o":7.32,"h":7.57,"l":7.27,"c":7.33,"v":1537700},{"d":"2003-01-28","o":7.38,"h":7.72,"l":7.33,"c":7.69,"v":1421000},{"d":"2003-01-29","o":7.61,"h":7.8,"l":7.36,"c":7.74,"v":831900},{"d":"2003-01-30","o":7.74,"h":7.74,"l":7.31,"c":7.39,"v":492000},{"d":"2003-01-31","o":7.41,"h":7.78,"l":7.35,"c":7.68,"v":411100},{"d":"2003-02-03","o":7.69,"h":7.84,"l":7.54,"c":7.65,"v":545200},{"d":"2003-02-04","o":7.63,"h":7.73,"l":7.31,"c":7.35,"v":698800},{"d":"2003-02-05","o":7.39,"h":7.68,"l":7.29,"c":7.5,"v":269800},{"d":"2003-02-06","o":7.51,"h":7.6,"l":7.29,"c":7.4,"v":249200},{"d":"2003-02-07","o":7.4,"h":7.61,"l":7.3,"c":7.51,"v":439700},{"d":"2003-02-10","o":7.45,"h":7.56,"l":7.3,"c":7.55,"v":777600},{"d":"2003-02-11","o":7.34,"h":7.69,"l":7.33,"c":7.69,"v":337400},{"d":"2003-02-12","o":7.52,"h":7.66,"l":7.35,"c":7.52,"v":500500},{"d":"2003-02-13","o":7.65,"h":7.75,"l":7.2,"c":7.37,"v":760300},{"d":"2003-02-14","o":7.41,"h":7.6,"l":7.21,"c":7.54,"v":290200},{"d":"2003-02-18","o":7.95,"h":8.07,"l":7.55,"c":7.94,"v":784400},{"d":"2003-02-19","o":7.99,"h":8.06,"l":7.67,"c":7.9,"v":566300},{"d":"2003-02-20","o":7.94,"h":7.99,"l":7.68,"c":7.93,"v":762400},{"d":"2003-02-21","o":7.9,"h":8.05,"l":7.8,"c":7.91,"v":388800},{"d":"2003-02-24","o":7.88,"h":7.88,"l":7.42,"c":7.6,"v":387400},{"d":"2003-02-25","o":7.54,"h":7.73,"l":7.4,"c":7.7,"v":198200},{"d":"2003-02-26","o":7.75,"h":7.85,"l":7.51,"c":7.6,"v":1098300},{"d":"2003-02-27","o":7.65,"h":8.05,"l":7.59,"c":7.95,"v":1547700},{"d":"2003-02-28","o":7.97,"h":8.01,"l":7.81,"c":7.94,"v":232700},{"d":"2003-03-03","o":7.92,"h":8.05,"l":7.75,"c":7.87,"v":291800},{"d":"2003-03-04","o":7.74,"h":7.88,"l":7.6,"c":7.72,"v":746900},{"d":"2003-03-05","o":7.74,"h":7.79,"l":7.65,"c":7.7,"v":194400},{"d":"2003-03-06","o":7.66,"h":7.7,"l":7.49,"c":7.58,"v":283800},{"d":"2003-03-07","o":7.52,"h":7.85,"l":7.47,"c":7.66,"v":347200},{"d":"2003-03-10","o":7.7,"h":7.95,"l":7.5,"c":7.73,"v":1656300},{"d":"2003-03-11","o":7.71,"h":7.77,"l":7.39,"c":7.45,"v":363800},{"d":"2003-03-12","o":7.45,"h":7.69,"l":7.32,"c":7.61,"v":540500},{"d":"2003-03-13","o":7.65,"h":7.95,"l":7.52,"c":7.89,"v":388900},{"d":"2003-03-14","o":7.92,"h":8.06,"l":7.74,"c":7.82,"v":766300},{"d":"2003-03-17","o":7.81,"h":8.15,"l":7.79,"c":8.04,"v":768800},{"d":"2003-03-18","o":8.06,"h":8.39,"l":7.9,"c":8.35,"v":1481700},{"d":"2003-03-19","o":8.5,"h":8.59,"l":8.17,"c":8.29,"v":598300},{"d":"2003-03-20","o":8.26,"h":8.72,"l":8.22,"c":8.66,"v":577400},{"d":"2003-03-21","o":8.56,"h":8.88,"l":8.55,"c":8.75,"v":710600},{"d":"2003-03-24","o":8.58,"h":8.61,"l":8.3,"c":8.36,"v":299500},{"d":"2003-03-25","o":8.32,"h":8.7,"l":8.3,"c":8.62,"v":243300},{"d":"2003-03-26","o":8.6,"h":8.74,"l":8.5,"c":8.52,"v":253800},{"d":"2003-03-27","o":8.52,"h":8.99,"l":8.42,"c":8.91,"v":1651300},{"d":"2003-03-28","o":8.9,"h":9.1,"l":8.76,"c":8.99,"v":774000},{"d":"2003-03-31","o":9,"h":9.15,"l":8.65,"c":9.07,"v":1087600},{"d":"2003-04-01","o":9.06,"h":9.11,"l":8.74,"c":8.85,"v":551300},{"d":"2003-04-02","o":8.89,"h":9.5,"l":8.88,"c":9.47,"v":796900},{"d":"2003-04-03","o":9.47,"h":9.85,"l":9.38,"c":9.79,"v":1481800},{"d":"2003-04-04","o":9.81,"h":9.89,"l":9.22,"c":9.31,"v":441900},{"d":"2003-04-07","o":9.53,"h":9.6,"l":9.25,"c":9.35,"v":564300},{"d":"2003-04-08","o":9.36,"h":9.4,"l":9.25,"c":9.3,"v":320700},{"d":"2003-04-09","o":9.41,"h":9.65,"l":9.04,"c":9.06,"v":647100},{"d":"2003-04-10","o":9,"h":9.12,"l":8.81,"c":9.02,"v":748500},{"d":"2003-04-11","o":9.05,"h":9.12,"l":8.92,"c":9.01,"v":849300},{"d":"2003-04-14","o":9.01,"h":9.48,"l":9.01,"c":9.41,"v":447900},{"d":"2003-04-15","o":9.48,"h":9.63,"l":9.28,"c":9.58,"v":483600},{"d":"2003-04-16","o":9.63,"h":9.81,"l":9.36,"c":9.6,"v":379600},{"d":"2003-04-17","o":9.65,"h":9.7,"l":9.4,"c":9.48,"v":495000},{"d":"2003-04-21","o":9.38,"h":9.55,"l":9.34,"c":9.43,"v":360100},{"d":"2003-04-22","o":9.48,"h":9.89,"l":9.28,"c":9.78,"v":886800},{"d":"2003-04-23","o":9.91,"h":10,"l":9.7,"c":9.95,"v":1516500},{"d":"2003-04-24","o":9.9,"h":10.07,"l":9.75,"c":10.02,"v":912500},{"d":"2003-04-25","o":10.04,"h":10.06,"l":9.88,"c":10,"v":398000},{"d":"2003-04-28","o":9.98,"h":10.61,"l":9.9,"c":10.5,"v":766600},{"d":"2003-04-29","o":9.96,"h":10.46,"l":9.25,"c":9.41,"v":2452000},{"d":"2003-04-30","o":9.45,"h":10.05,"l":9.21,"c":9.96,"v":1984600},{"d":"2003-05-01","o":10.01,"h":10.07,"l":9.65,"c":9.9,"v":691600},{"d":"2003-05-02","o":9.92,"h":10.3,"l":9.83,"c":10.29,"v":488700},{"d":"2003-05-05","o":10.29,"h":10.4,"l":9.99,"c":10.07,"v":819200},{"d":"2003-05-06","o":10.06,"h":10.22,"l":9.95,"c":10.1,"v":520000},{"d":"2003-05-07","o":10.09,"h":10.44,"l":9.99,"c":10.34,"v":568800},{"d":"2003-05-08","o":10.27,"h":10.4,"l":9.97,"c":10.13,"v":899300},{"d":"2003-05-09","o":10.05,"h":10.38,"l":10,"c":10.14,"v":546100},{"d":"2003-05-12","o":10.38,"h":10.57,"l":10,"c":10.41,"v":970000},{"d":"2003-05-13","o":10.41,"h":10.96,"l":10.21,"c":10.63,"v":885200},{"d":"2003-05-14","o":10.77,"h":11.29,"l":10.75,"c":11.23,"v":1494100},{"d":"2003-05-15","o":11.25,"h":11.64,"l":11.16,"c":11.6,"v":771200},{"d":"2003-05-16","o":11.42,"h":11.75,"l":11.15,"c":11.27,"v":2422400},{"d":"2003-05-19","o":11.08,"h":11.5,"l":10.79,"c":10.92,"v":1683800},{"d":"2003-05-20","o":11.85,"h":12.01,"l":10.96,"c":11.2,"v":1961600},{"d":"2003-05-21","o":11,"h":11.47,"l":10.97,"c":11.3,"v":935500},{"d":"2003-05-22","o":11.31,"h":12.1,"l":11.31,"c":12.05,"v":1992600},{"d":"2003-05-23","o":12.11,"h":12.99,"l":12.06,"c":12.84,"v":2642800},{"d":"2003-05-27","o":12.81,"h":13.64,"l":12.8,"c":13.5,"v":5021000},{"d":"2003-05-28","o":13.67,"h":13.95,"l":13.14,"c":13.19,"v":3553000},{"d":"2003-05-29","o":13.35,"h":13.39,"l":13.02,"c":13.09,"v":1783300},{"d":"2003-05-30","o":13,"h":13,"l":12.5,"c":12.89,"v":1574600},{"d":"2003-06-02","o":13.75,"h":14,"l":13,"c":13.11,"v":1717900},{"d":"2003-06-03","o":13.23,"h":13.29,"l":12.8,"c":12.98,"v":887900},{"d":"2003-06-04","o":13,"h":13.75,"l":13,"c":13.69,"v":3672400},{"d":"2003-06-05","o":13.7,"h":14.16,"l":13.37,"c":14,"v":4012300},{"d":"2003-06-06","o":14.29,"h":14.5,"l":12.87,"c":13.22,"v":3189700},{"d":"2003-06-09","o":13.2,"h":13.2,"l":12.31,"c":12.38,"v":671300},{"d":"2003-06-10","o":13,"h":13,"l":12.1,"c":12.49,"v":939800},{"d":"2003-06-11","o":12.65,"h":13,"l":12.56,"c":12.98,"v":936100},{"d":"2003-06-12","o":13.19,"h":13.2,"l":12.5,"c":12.68,"v":657300},{"d":"2003-06-13","o":12.64,"h":12.76,"l":11.97,"c":12.25,"v":620800},{"d":"2003-06-16","o":12.48,"h":12.95,"l":12.28,"c":12.8,"v":1469600},{"d":"2003-06-17","o":12.75,"h":13.05,"l":12.25,"c":12.4,"v":899900},{"d":"2003-06-18","o":12.4,"h":12.63,"l":11.63,"c":11.73,"v":1021400},{"d":"2003-06-19","o":11.81,"h":12.04,"l":10.27,"c":10.73,"v":3384900},{"d":"2003-06-20","o":10.81,"h":11.14,"l":10.65,"c":10.72,"v":728200},{"d":"2003-06-23","o":11.15,"h":11.3,"l":10.38,"c":10.66,"v":945100},{"d":"2003-06-24","o":10.32,"h":10.75,"l":10.12,"c":10.5,"v":753800},{"d":"2003-06-25","o":10.39,"h":10.89,"l":10.25,"c":10.69,"v":705200},{"d":"2003-06-26","o":10.77,"h":11.42,"l":10.67,"c":11.28,"v":2208400},{"d":"2003-06-27","o":11.37,"h":11.65,"l":11,"c":11.06,"v":1559600},{"d":"2003-06-30","o":10.98,"h":11.3,"l":10.45,"c":10.62,"v":1464800},{"d":"2003-07-01","o":10.56,"h":10.66,"l":10.39,"c":10.49,"v":1442200},{"d":"2003-07-02","o":10.41,"h":10.65,"l":10.28,"c":10.45,"v":1350100},{"d":"2003-07-03","o":10.5,"h":10.6,"l":10.25,"c":10.46,"v":405800},{"d":"2003-07-07","o":10.5,"h":11.06,"l":10.5,"c":10.91,"v":1401300},{"d":"2003-07-08","o":10.92,"h":11.41,"l":10.88,"c":11.01,"v":3975500},{"d":"2003-07-09","o":11.07,"h":11.35,"l":10.79,"c":11.15,"v":944900},{"d":"2003-07-10","o":11.14,"h":11.29,"l":10.76,"c":10.95,"v":2702500},{"d":"2003-07-11","o":10.95,"h":12,"l":10.92,"c":11.65,"v":4444400},{"d":"2003-07-14","o":12.47,"h":12.82,"l":12.1,"c":12.49,"v":12204900},{"d":"2003-07-15","o":12.6,"h":13.52,"l":12.59,"c":12.69,"v":4908500},{"d":"2003-07-16","o":12.82,"h":12.91,"l":12.25,"c":12.5,"v":1317100},{"d":"2003-07-17","o":12.45,"h":12.48,"l":11.76,"c":12.12,"v":780000},{"d":"2003-07-18","o":12.12,"h":12.36,"l":11.75,"c":11.85,"v":1204600},{"d":"2003-07-21","o":11.79,"h":12.16,"l":11.76,"c":12,"v":824700},{"d":"2003-07-22","o":12.01,"h":12.77,"l":12.01,"c":12.63,"v":1343200},{"d":"2003-07-23","o":12.4,"h":12.9,"l":12.39,"c":12.81,"v":1028200},{"d":"2003-07-24","o":12.8,"h":13.02,"l":12.46,"c":12.99,"v":1512000},{"d":"2003-07-25","o":12.92,"h":13.1,"l":12.57,"c":12.7,"v":1024900},{"d":"2003-07-28","o":12.81,"h":13.1,"l":12.78,"c":13.06,"v":690700},{"d":"2003-07-29","o":13.21,"h":13.3,"l":12.53,"c":12.9,"v":515600},{"d":"2003-07-30","o":12.78,"h":13.08,"l":12.65,"c":12.97,"v":601000},{"d":"2003-07-31","o":13.35,"h":13.5,"l":13,"c":13.2,"v":687600},{"d":"2003-08-01","o":13.24,"h":13.25,"l":12.53,"c":12.72,"v":750400},{"d":"2003-08-04","o":12.61,"h":12.7,"l":11.82,"c":12.46,"v":974200},{"d":"2003-08-05","o":12.37,"h":12.54,"l":11.95,"c":12.51,"v":1084900},{"d":"2003-08-06","o":12.25,"h":12.58,"l":11.42,"c":12,"v":1156600},{"d":"2003-08-07","o":12.4,"h":12.4,"l":11.56,"c":12.19,"v":1089300},{"d":"2003-08-08","o":11.55,"h":11.95,"l":11.17,"c":11.19,"v":1734600},{"d":"2003-08-11","o":11.17,"h":11.82,"l":11.01,"c":11.67,"v":782500},{"d":"2003-08-12","o":11.6,"h":12.14,"l":11.51,"c":12.04,"v":508700},{"d":"2003-08-13","o":11.8,"h":12.1,"l":11.55,"c":11.7,"v":966900},{"d":"2003-08-14","o":11.69,"h":12.24,"l":11.69,"c":11.9,"v":889300},{"d":"2003-08-15","o":11.9,"h":12.34,"l":11.9,"c":12.14,"v":481500},{"d":"2003-08-18","o":12.23,"h":12.73,"l":12.23,"c":12.64,"v":1160900},{"d":"2003-08-19","o":11.4,"h":11.59,"l":11.25,"c":11.38,"v":5975900},{"d":"2003-08-20","o":11.45,"h":11.7,"l":11.21,"c":11.39,"v":2701600},{"d":"2003-08-21","o":11.46,"h":11.6,"l":11.35,"c":11.44,"v":1513800},{"d":"2003-08-22","o":11.55,"h":11.6,"l":11.09,"c":11.12,"v":1433100},{"d":"2003-08-25","o":11.22,"h":11.24,"l":10.72,"c":10.99,"v":1287700},{"d":"2003-08-26","o":10.93,"h":11.09,"l":10.74,"c":11.04,"v":1070400},{"d":"2003-08-27","o":11.1,"h":11.28,"l":10.97,"c":11.05,"v":791300},{"d":"2003-08-28","o":11.05,"h":11.4,"l":10.93,"c":11.35,"v":1403400},{"d":"2003-08-29","o":11.29,"h":11.7,"l":11.23,"c":11.65,"v":1447700},{"d":"2003-09-02","o":11.69,"h":11.75,"l":11.38,"c":11.75,"v":1150900},{"d":"2003-09-03","o":11.79,"h":11.8,"l":11.44,"c":11.62,"v":2909500},{"d":"2003-09-04","o":11.65,"h":12.18,"l":11.61,"c":12.15,"v":3199000},{"d":"2003-09-05","o":12.11,"h":12.37,"l":11.88,"c":12.2,"v":1264400},{"d":"2003-09-08","o":12.2,"h":12.9,"l":12.19,"c":12.8,"v":1671600},{"d":"2003-09-09","o":13.2,"h":13.88,"l":13,"c":13.23,"v":3223300},{"d":"2003-09-10","o":13.19,"h":13.32,"l":12.63,"c":12.77,"v":1162700},{"d":"2003-09-11","o":12.7,"h":13.41,"l":12.5,"c":12.99,"v":784400},{"d":"2003-09-12","o":13.11,"h":13.16,"l":12.8,"c":13.08,"v":632700},{"d":"2003-09-15","o":13.14,"h":13.18,"l":12.9,"c":13.06,"v":708500},{"d":"2003-09-16","o":13.1,"h":13.11,"l":12.95,"c":12.98,"v":593600},{"d":"2003-09-17","o":13.01,"h":13.58,"l":12.94,"c":13.49,"v":1549000},{"d":"2003-09-18","o":13.42,"h":14.1,"l":13.41,"c":14.06,"v":2481500},{"d":"2003-09-19","o":14,"h":14.67,"l":13.88,"c":14.23,"v":2229200},{"d":"2003-09-22","o":14.1,"h":14.26,"l":13.55,"c":13.87,"v":1350100},{"d":"2003-09-23","o":13.88,"h":14.31,"l":13.73,"c":14.22,"v":681900},{"d":"2003-09-24","o":14.21,"h":14.33,"l":13.25,"c":13.3,"v":1448800},{"d":"2003-09-25","o":13.35,"h":14.05,"l":12.9,"c":13.31,"v":1386300},{"d":"2003-09-26","o":13.22,"h":13.4,"l":12.85,"c":12.9,"v":666700},{"d":"2003-09-29","o":12.92,"h":13.43,"l":12.72,"c":13.24,"v":1257100},{"d":"2003-09-30","o":13.15,"h":13.94,"l":13.15,"c":13.72,"v":2047200},{"d":"2003-10-01","o":13.78,"h":13.8,"l":12.97,"c":13.73,"v":1466800},{"d":"2003-10-02","o":13.73,"h":14.98,"l":13.65,"c":14.77,"v":2627100},{"d":"2003-10-03","o":14.92,"h":15.68,"l":14.85,"c":15.28,"v":2796700},{"d":"2003-10-06","o":15.23,"h":15.24,"l":14.57,"c":14.9,"v":1150000},{"d":"2003-10-07","o":14.59,"h":15.51,"l":14.59,"c":15.35,"v":1484600},{"d":"2003-10-08","o":15.33,"h":16.04,"l":14.83,"c":15.01,"v":1835600},{"d":"2003-10-09","o":16.07,"h":16.24,"l":15.1,"c":15.31,"v":2485000},{"d":"2003-10-10","o":15.6,"h":15.7,"l":14.8,"c":15.16,"v":1425700},{"d":"2003-10-13","o":15.3,"h":15.64,"l":15.2,"c":15.56,"v":1287800},{"d":"2003-10-14","o":15.75,"h":15.88,"l":15.07,"c":15.29,"v":1442700},{"d":"2003-10-15","o":15.52,"h":15.7,"l":14.87,"c":14.89,"v":649100},{"d":"2003-10-16","o":14.99,"h":15.3,"l":14.65,"c":14.78,"v":728800},{"d":"2003-10-17","o":14.72,"h":15.02,"l":14.11,"c":14.33,"v":911800},{"d":"2003-10-20","o":14.6,"h":14.6,"l":13.8,"c":13.99,"v":846100},{"d":"2003-10-21","o":13.94,"h":14.81,"l":13.91,"c":14.7,"v":1462000},{"d":"2003-10-22","o":14.71,"h":15,"l":13.57,"c":13.77,"v":1497100},{"d":"2003-10-23","o":13.75,"h":13.82,"l":13.14,"c":13.8,"v":1576300},{"d":"2003-10-24","o":13.7,"h":13.81,"l":13.22,"c":13.75,"v":1630900},{"d":"2003-10-27","o":13.8,"h":14.2,"l":13.48,"c":13.73,"v":1606400},{"d":"2003-10-28","o":13.64,"h":13.85,"l":13.22,"c":13.45,"v":2520200},{"d":"2003-10-29","o":13.32,"h":13.97,"l":13.32,"c":13.73,"v":1397200},{"d":"2003-10-30","o":14.24,"h":14.3,"l":12.45,"c":12.75,"v":6052900},{"d":"2003-10-31","o":12.55,"h":13.16,"l":12.55,"c":12.97,"v":1731700},{"d":"2003-11-03","o":12.98,"h":13.2,"l":12.18,"c":12.6,"v":1361100},{"d":"2003-11-04","o":12.5,"h":12.6,"l":11.95,"c":12.07,"v":1231900},{"d":"2003-11-05","o":12.06,"h":12.12,"l":11.69,"c":12,"v":1608300},{"d":"2003-11-06","o":11.52,"h":12.79,"l":11.5,"c":12.54,"v":2232900},{"d":"2003-11-07","o":12.62,"h":12.93,"l":12.02,"c":12.27,"v":1407400},{"d":"2003-11-10","o":12.29,"h":12.34,"l":11.8,"c":11.9,"v":1207100},{"d":"2003-11-11","o":11.93,"h":11.93,"l":11.25,"c":11.76,"v":2126800},{"d":"2003-11-12","o":11.8,"h":12.3,"l":11.66,"c":12.25,"v":1291200},{"d":"2003-11-13","o":12.38,"h":12.59,"l":12.16,"c":12.41,"v":796800},{"d":"2003-11-14","o":12.3,"h":12.43,"l":11.52,"c":11.59,"v":1767000},{"d":"2003-11-17","o":11.55,"h":11.82,"l":11.35,"c":11.74,"v":1645300},{"d":"2003-11-18","o":11.85,"h":12.03,"l":11.6,"c":11.7,"v":1820900},{"d":"2003-11-19","o":11.7,"h":11.99,"l":11.6,"c":11.6,"v":1429100},{"d":"2003-11-20","o":11.55,"h":12.29,"l":11.55,"c":11.85,"v":1922500},{"d":"2003-11-21","o":12.02,"h":12.14,"l":11.81,"c":11.83,"v":2137100},{"d":"2003-11-24","o":11.93,"h":12.77,"l":11.87,"c":12.73,"v":1488000},{"d":"2003-11-25","o":12.63,"h":12.81,"l":12.47,"c":12.61,"v":646400},{"d":"2003-11-26","o":12.68,"h":12.99,"l":12.62,"c":12.86,"v":1166400},{"d":"2003-11-28","o":12.83,"h":13.17,"l":12.83,"c":13.03,"v":378100},{"d":"2003-12-01","o":13.03,"h":13.24,"l":12.77,"c":13.12,"v":1017800},{"d":"2003-12-02","o":13.09,"h":13.09,"l":12.63,"c":12.81,"v":878500},{"d":"2003-12-03","o":12.85,"h":12.9,"l":12.35,"c":12.42,"v":1013500},{"d":"2003-12-04","o":12.59,"h":12.92,"l":12.49,"c":12.82,"v":1133200},{"d":"2003-12-05","o":13.32,"h":13.45,"l":12.98,"c":13.03,"v":2480900},{"d":"2003-12-08","o":13.05,"h":13.27,"l":12,"c":12.78,"v":2055200},{"d":"2003-12-09","o":12.82,"h":12.93,"l":12.24,"c":12.29,"v":547100},{"d":"2003-12-10","o":12.44,"h":12.52,"l":11.79,"c":11.92,"v":946800},{"d":"2003-12-11","o":11.96,"h":12.65,"l":11.96,"c":12.56,"v":1197400},{"d":"2003-12-12","o":12.45,"h":13.23,"l":12.43,"c":12.85,"v":841900},{"d":"2003-12-15","o":13.04,"h":13.15,"l":12.14,"c":12.22,"v":711200},{"d":"2003-12-16","o":12.21,"h":12.63,"l":12.08,"c":12.38,"v":1276000},{"d":"2003-12-17","o":12.39,"h":12.39,"l":11.98,"c":12.31,"v":805200},{"d":"2003-12-18","o":12.31,"h":12.88,"l":12.31,"c":12.88,"v":1599100},{"d":"2003-12-19","o":13,"h":13.02,"l":12.4,"c":12.81,"v":478200},{"d":"2003-12-22","o":12.86,"h":13,"l":12.64,"c":12.9,"v":656200},{"d":"2003-12-23","o":12.98,"h":13.16,"l":12.76,"c":13.14,"v":494000},{"d":"2003-12-24","o":13.26,"h":13.27,"l":12.96,"c":13.03,"v":179700},{"d":"2003-12-26","o":13,"h":13.11,"l":12.75,"c":12.86,"v":403700},{"d":"2003-12-29","o":12.83,"h":13.12,"l":12.78,"c":13.05,"v":443400},{"d":"2003-12-30","o":13.14,"h":13.81,"l":13,"c":13.74,"v":993400},{"d":"2003-12-31","o":13.75,"h":13.75,"l":13.27,"c":13.5,"v":831700},{"d":"2004-01-02","o":13.69,"h":14.01,"l":13.49,"c":13.97,"v":700400},{"d":"2004-01-05","o":13.94,"h":14.02,"l":13.61,"c":13.85,"v":812900},{"d":"2004-01-06","o":13.7,"h":13.8,"l":13.46,"c":13.6,"v":591100},{"d":"2004-01-07","o":13.6,"h":14.2,"l":13.53,"c":14.05,"v":616900},{"d":"2004-01-08","o":14.06,"h":14.08,"l":13.58,"c":13.84,"v":690000},{"d":"2004-01-09","o":13.65,"h":14.05,"l":13.53,"c":13.78,"v":744400},{"d":"2004-01-12","o":13.95,"h":14.17,"l":13.65,"c":14.12,"v":593800},{"d":"2004-01-13","o":14.15,"h":14.15,"l":13.43,"c":13.57,"v":1154900},{"d":"2004-01-14","o":13.74,"h":13.97,"l":13.43,"c":13.76,"v":1373500},{"d":"2004-01-15","o":13.83,"h":14.1,"l":13.52,"c":13.96,"v":505700},{"d":"2004-01-16","o":13.92,"h":14.64,"l":13.92,"c":14.63,"v":1110300},{"d":"2004-01-20","o":14.65,"h":14.7,"l":14.22,"c":14.26,"v":1327200},{"d":"2004-01-21","o":14.27,"h":15.21,"l":14.14,"c":14.79,"v":1268200},{"d":"2004-01-22","o":14.85,"h":15.05,"l":14.14,"c":14.14,"v":1414800},{"d":"2004-01-23","o":14.85,"h":14.93,"l":14.4,"c":14.92,"v":1026700},{"d":"2004-01-26","o":15.2,"h":15.2,"l":14.7,"c":15,"v":789700},{"d":"2004-01-27","o":15,"h":15.16,"l":14.65,"c":14.87,"v":551100},{"d":"2004-01-28","o":15.02,"h":15.18,"l":14.51,"c":14.69,"v":653100},{"d":"2004-01-29","o":14.62,"h":14.87,"l":14.23,"c":14.68,"v":648100},{"d":"2004-01-30","o":14.67,"h":15.1,"l":14.27,"c":14.91,"v":605100},{"d":"2004-02-02","o":15.03,"h":15.44,"l":14.83,"c":15.1,"v":640400},{"d":"2004-02-03","o":15,"h":15.47,"l":14.94,"c":15.09,"v":519000},{"d":"2004-02-04","o":15.05,"h":15.09,"l":14.6,"c":14.68,"v":1059600},{"d":"2004-02-05","o":14.9,"h":14.94,"l":14.5,"c":14.59,"v":753000},{"d":"2004-02-06","o":14.63,"h":15.13,"l":14.55,"c":15.08,"v":1113900},{"d":"2004-02-09","o":15.11,"h":15.47,"l":14.8,"c":14.89,"v":929500},{"d":"2004-02-10","o":14.83,"h":14.85,"l":14.09,"c":14.34,"v":2255600},{"d":"2004-02-11","o":14.55,"h":14.62,"l":13.86,"c":14.3,"v":1284100},{"d":"2004-02-12","o":14.1,"h":15.41,"l":13.97,"c":14.92,"v":1670300},{"d":"2004-02-13","o":15.02,"h":15.25,"l":14.54,"c":14.61,"v":981700},{"d":"2004-02-17","o":14.61,"h":14.61,"l":14.22,"c":14.31,"v":821600},{"d":"2004-02-18","o":14.35,"h":14.37,"l":14.07,"c":14.11,"v":648200},{"d":"2004-02-19","o":14.34,"h":14.48,"l":13.7,"c":13.79,"v":945500},{"d":"2004-02-20","o":13.85,"h":14.15,"l":13.52,"c":13.85,"v":1346800},{"d":"2004-02-23","o":13.83,"h":13.89,"l":13.27,"c":13.36,"v":934300},{"d":"2004-02-24","o":13.32,"h":13.65,"l":13.08,"c":13.43,"v":770600},{"d":"2004-02-25","o":13.46,"h":13.72,"l":13.4,"c":13.55,"v":516300},{"d":"2004-02-26","o":13.5,"h":13.89,"l":13.24,"c":13.61,"v":707000},{"d":"2004-02-27","o":13.71,"h":14.25,"l":13.51,"c":14.24,"v":1186500},{"d":"2004-03-01","o":14.28,"h":14.41,"l":14.12,"c":14.41,"v":827000},{"d":"2004-03-02","o":14.29,"h":14.45,"l":14.15,"c":14.16,"v":556100},{"d":"2004-03-03","o":14.15,"h":14.31,"l":13.82,"c":14.05,"v":705600},{"d":"2004-03-04","o":14.1,"h":14.99,"l":14.01,"c":14.8,"v":1108300},{"d":"2004-03-05","o":14.61,"h":14.96,"l":14.52,"c":14.79,"v":375100},{"d":"2004-03-08","o":14.85,"h":15.25,"l":14.84,"c":15.15,"v":1039400},{"d":"2004-03-09","o":15.07,"h":15.15,"l":14.49,"c":14.81,"v":825900},{"d":"2004-03-10","o":14.7,"h":14.85,"l":14.43,"c":14.62,"v":1188300},{"d":"2004-03-11","o":14.62,"h":14.99,"l":14.44,"c":14.45,"v":1571800},{"d":"2004-03-12","o":14.7,"h":15.15,"l":14.62,"c":14.98,"v":969600},{"d":"2004-03-15","o":14.95,"h":15.35,"l":14.16,"c":14.2,"v":1589200},{"d":"2004-03-16","o":14.48,"h":14.7,"l":13.9,"c":14.23,"v":924800},{"d":"2004-03-17","o":14.42,"h":14.85,"l":14.31,"c":14.73,"v":625600},{"d":"2004-03-18","o":14.39,"h":14.98,"l":14.39,"c":14.73,"v":526200},{"d":"2004-03-19","o":14.91,"h":15.04,"l":14.59,"c":14.67,"v":437800},{"d":"2004-03-22","o":14.6,"h":14.61,"l":13.9,"c":14.1,"v":693500},{"d":"2004-03-23","o":14.9,"h":15,"l":14.15,"c":14.57,"v":1240600},{"d":"2004-03-24","o":14.36,"h":14.74,"l":14.15,"c":14.35,"v":538200},{"d":"2004-03-25","o":14.31,"h":15.01,"l":14.22,"c":14.9,"v":945600},{"d":"2004-03-26","o":14.95,"h":15.18,"l":14.46,"c":14.53,"v":957600},{"d":"2004-03-29","o":14.51,"h":15.35,"l":14.51,"c":14.96,"v":971100},{"d":"2004-03-30","o":15.1,"h":15.74,"l":14.95,"c":15.68,"v":1282400},{"d":"2004-03-31","o":16.43,"h":17.18,"l":15.73,"c":15.99,"v":2673700},{"d":"2004-04-01","o":15.81,"h":16.29,"l":15.66,"c":15.97,"v":967700},{"d":"2004-04-02","o":16.14,"h":16.73,"l":16,"c":16.59,"v":1351400},{"d":"2004-04-05","o":16.47,"h":16.93,"l":16.45,"c":16.86,"v":1550700},{"d":"2004-04-06","o":16.7,"h":16.79,"l":15.73,"c":15.87,"v":2266100},{"d":"2004-04-07","o":16,"h":16.75,"l":15.66,"c":16.31,"v":2908800},{"d":"2004-04-08","o":16.6,"h":16.79,"l":16.4,"c":16.48,"v":840600},{"d":"2004-04-12","o":15.67,"h":16.1,"l":15.5,"c":15.81,"v":1807800},{"d":"2004-04-13","o":16,"h":16,"l":15.13,"c":15.46,"v":1281500},{"d":"2004-04-14","o":15.33,"h":15.94,"l":14.99,"c":15.26,"v":1190500},{"d":"2004-04-15","o":15.24,"h":15.4,"l":14.95,"c":15.37,"v":777400},{"d":"2004-04-16","o":15.36,"h":15.43,"l":15.08,"c":15.2,"v":620800},{"d":"2004-04-19","o":15.37,"h":15.69,"l":15.15,"c":15.64,"v":633100},{"d":"2004-04-20","o":15.58,"h":15.97,"l":15.22,"c":15.35,"v":787100},{"d":"2004-04-21","o":15.42,"h":15.85,"l":15.31,"c":15.64,"v":754500},{"d":"2004-04-22","o":15.85,"h":16.02,"l":15.55,"c":15.92,"v":702000},{"d":"2004-04-23","o":15.98,"h":16.05,"l":15.46,"c":15.74,"v":1110000},{"d":"2004-04-26","o":15.88,"h":16.16,"l":15.85,"c":16,"v":1379000},{"d":"2004-04-27","o":16.1,"h":16.24,"l":15.71,"c":16.18,"v":1309200},{"d":"2004-04-28","o":15.98,"h":16.05,"l":15.29,"c":15.49,"v":990200},{"d":"2004-04-29","o":15.51,"h":15.62,"l":15.13,"c":15.3,"v":752100},{"d":"2004-04-30","o":15.4,"h":15.62,"l":15.02,"c":15.34,"v":1242200},{"d":"2004-05-03","o":15.86,"h":15.97,"l":15.16,"c":15.42,"v":1389300},{"d":"2004-05-04","o":15.64,"h":15.76,"l":15.05,"c":15.18,"v":1612900},{"d":"2004-05-05","o":15.01,"h":15.55,"l":15.01,"c":15.39,"v":460400},{"d":"2004-05-06","o":15.32,"h":15.41,"l":14.52,"c":14.96,"v":683700},{"d":"2004-05-07","o":14.78,"h":15.18,"l":13.79,"c":13.84,"v":1524300},{"d":"2004-05-10","o":13.9,"h":14.11,"l":13.4,"c":13.56,"v":1996000},{"d":"2004-05-11","o":13.76,"h":13.96,"l":13.47,"c":13.66,"v":1199600},{"d":"2004-05-12","o":13.75,"h":14.31,"l":13.1,"c":14.02,"v":1928900},{"d":"2004-05-13","o":13.85,"h":14.35,"l":13.6,"c":13.96,"v":1050800},{"d":"2004-05-14","o":15.24,"h":15.39,"l":14.02,"c":14.13,"v":4000100},{"d":"2004-05-17","o":14,"h":14.4,"l":13.88,"c":13.93,"v":1406500},{"d":"2004-05-18","o":13.96,"h":14.37,"l":13.93,"c":14.04,"v":959800},{"d":"2004-05-19","o":14.25,"h":14.6,"l":13.8,"c":14.04,"v":762400},{"d":"2004-05-20","o":13.88,"h":14.29,"l":13.6,"c":13.82,"v":852500},{"d":"2004-05-21","o":13.87,"h":14.21,"l":13.78,"c":14.02,"v":689800},{"d":"2004-05-24","o":14.02,"h":14.3,"l":13.95,"c":14.17,"v":460500},{"d":"2004-05-25","o":14.35,"h":14.46,"l":13.88,"c":14.45,"v":896400},{"d":"2004-05-26","o":14.57,"h":14.75,"l":14.23,"c":14.3,"v":680300},{"d":"2004-05-27","o":14.26,"h":14.7,"l":14.11,"c":14.18,"v":616700},{"d":"2004-05-28","o":14.32,"h":14.47,"l":14.18,"c":14.4,"v":803100},{"d":"2004-06-01","o":14.38,"h":14.69,"l":14.28,"c":14.69,"v":757200},{"d":"2004-06-02","o":14.5,"h":14.5,"l":14.05,"c":14.34,"v":1285500},{"d":"2004-06-03","o":14.2,"h":14.35,"l":13.74,"c":13.85,"v":842900},{"d":"2004-06-04","o":14.09,"h":14.1,"l":13.85,"c":14,"v":620800},{"d":"2004-06-07","o":14,"h":14.16,"l":13.89,"c":14.04,"v":522000},{"d":"2004-06-08","o":13.85,"h":14.08,"l":13.73,"c":13.79,"v":493700},{"d":"2004-06-09","o":13.79,"h":13.8,"l":13.01,"c":13.29,"v":1203300},{"d":"2004-06-10","o":13.54,"h":13.6,"l":12.69,"c":12.9,"v":1396000},{"d":"2004-06-14","o":12.92,"h":13.15,"l":12.48,"c":13.01,"v":1501800},{"d":"2004-06-15","o":13.21,"h":13.34,"l":12.85,"c":13.02,"v":1196100},{"d":"2004-06-16","o":13.22,"h":13.22,"l":12.79,"c":13,"v":615400},{"d":"2004-06-17","o":13.04,"h":13.11,"l":12.61,"c":12.96,"v":599500},{"d":"2004-06-18","o":12.61,"h":13,"l":12.5,"c":12.73,"v":514500},{"d":"2004-06-21","o":12.61,"h":12.94,"l":12.6,"c":12.72,"v":829300},{"d":"2004-06-22","o":12.72,"h":12.81,"l":12.06,"c":12.78,"v":1475000},{"d":"2004-06-23","o":12.73,"h":13.53,"l":12.69,"c":13.53,"v":1216200},{"d":"2004-06-24","o":13.65,"h":13.75,"l":13.22,"c":13.32,"v":633900},{"d":"2004-06-25","o":13.2,"h":13.71,"l":13.18,"c":13.65,"v":1345500},{"d":"2004-06-28","o":13.97,"h":14,"l":13.15,"c":13.29,"v":648000},{"d":"2004-06-29","o":13.5,"h":13.75,"l":13.2,"c":13.65,"v":838000},{"d":"2004-06-30","o":13.75,"h":13.8,"l":13.35,"c":13.6,"v":622700},{"d":"2004-07-01","o":13.47,"h":13.73,"l":13.2,"c":13.43,"v":690300},{"d":"2004-07-02","o":13.32,"h":13.53,"l":13.2,"c":13.41,"v":240000},{"d":"2004-07-06","o":13.24,"h":13.41,"l":12.75,"c":12.97,"v":623400},{"d":"2004-07-07","o":12.78,"h":13.15,"l":12.6,"c":12.75,"v":560300},{"d":"2004-07-08","o":12.6,"h":12.9,"l":12.22,"c":12.24,"v":627700},{"d":"2004-07-09","o":12.37,"h":12.5,"l":12.25,"c":12.33,"v":354100},{"d":"2004-07-12","o":12.3,"h":12.42,"l":12.17,"c":12.26,"v":616100},{"d":"2004-07-13","o":12.15,"h":12.58,"l":12.15,"c":12.24,"v":553400},{"d":"2004-07-14","o":12.1,"h":12.75,"l":11.93,"c":12.63,"v":903400},{"d":"2004-07-15","o":12.6,"h":12.76,"l":12.5,"c":12.68,"v":447100},{"d":"2004-07-16","o":12.73,"h":12.76,"l":12.2,"c":12.27,"v":461100},{"d":"2004-07-19","o":12.18,"h":12.31,"l":11.17,"c":12.05,"v":1334900},{"d":"2004-07-20","o":12.05,"h":12.53,"l":11.77,"c":12.44,"v":707700},{"d":"2004-07-21","o":12.55,"h":12.55,"l":11.51,"c":11.53,"v":589800},{"d":"2004-07-22","o":11.5,"h":11.87,"l":11.33,"c":11.74,"v":798700},{"d":"2004-07-23","o":11.69,"h":11.76,"l":10.9,"c":10.91,"v":1089400},{"d":"2004-07-26","o":11.03,"h":11.08,"l":10.07,"c":10.46,"v":1979300},{"d":"2004-07-27","o":10.34,"h":10.52,"l":10.15,"c":10.32,"v":1454200},{"d":"2004-07-28","o":10.07,"h":10.45,"l":10.07,"c":10.29,"v":1009500},{"d":"2004-07-29","o":10.32,"h":10.7,"l":10.2,"c":10.4,"v":553600},{"d":"2004-07-30","o":10.36,"h":10.9,"l":10.36,"c":10.79,"v":776600},{"d":"2004-08-02","o":10.91,"h":11.02,"l":10.53,"c":10.74,"v":704600},{"d":"2004-08-03","o":10.65,"h":10.88,"l":10.49,"c":10.75,"v":822900},{"d":"2004-08-04","o":10.78,"h":10.85,"l":10.15,"c":10.2,"v":1158700},{"d":"2004-08-05","o":10.19,"h":10.23,"l":9.1,"c":9.83,"v":1594800},{"d":"2004-08-06","o":9.56,"h":9.95,"l":8.68,"c":8.91,"v":2281600},{"d":"2004-08-09","o":9.03,"h":9.07,"l":8.48,"c":8.51,"v":918000},{"d":"2004-08-10","o":9.12,"h":10.45,"l":9.01,"c":10.33,"v":3470200},{"d":"2004-08-11","o":10.27,"h":10.96,"l":9.84,"c":10.75,"v":1546100},{"d":"2004-08-12","o":10.62,"h":10.71,"l":10.24,"c":10.32,"v":969400},{"d":"2004-08-13","o":10.42,"h":10.46,"l":9.75,"c":9.91,"v":1002100},{"d":"2004-08-16","o":9.77,"h":11.17,"l":9.77,"c":10.95,"v":1102900},{"d":"2004-08-17","o":11.09,"h":11.38,"l":10.84,"c":10.96,"v":957100},{"d":"2004-08-18","o":11.04,"h":11.18,"l":10.83,"c":11.1,"v":1049100},{"d":"2004-08-19","o":11.01,"h":11.11,"l":10.69,"c":10.75,"v":892500},{"d":"2004-08-20","o":10.88,"h":11.34,"l":10.78,"c":11.34,"v":781200},{"d":"2004-08-23","o":11.43,"h":11.59,"l":10.85,"c":10.91,"v":614000},{"d":"2004-08-24","o":11.1,"h":11.19,"l":10.57,"c":10.66,"v":881400},{"d":"2004-08-25","o":10.76,"h":10.76,"l":10.41,"c":10.71,"v":643000},{"d":"2004-08-26","o":10.78,"h":10.99,"l":10.47,"c":10.71,"v":471000},{"d":"2004-08-27","o":10.65,"h":11.29,"l":10.62,"c":11.19,"v":592800},{"d":"2004-08-30","o":11.14,"h":11.17,"l":10.52,"c":10.67,"v":534600},{"d":"2004-08-31","o":10.57,"h":10.98,"l":10.36,"c":10.66,"v":377600},{"d":"2004-09-01","o":10.8,"h":11.49,"l":10.49,"c":10.96,"v":519100},{"d":"2004-09-02","o":11.02,"h":11.34,"l":10.85,"c":11.27,"v":351300},{"d":"2004-09-03","o":11.13,"h":11.46,"l":10.85,"c":10.98,"v":273800},{"d":"2004-09-07","o":11.33,"h":11.4,"l":11.02,"c":11.24,"v":902800},{"d":"2004-09-08","o":11.4,"h":11.44,"l":11.11,"c":11.11,"v":593700},{"d":"2004-09-09","o":11.13,"h":11.44,"l":10.93,"c":11.41,"v":506600},{"d":"2004-09-10","o":11.41,"h":11.66,"l":11.17,"c":11.64,"v":579500},{"d":"2004-09-13","o":11.66,"h":12.06,"l":11.56,"c":11.9,"v":748200},{"d":"2004-09-14","o":11.99,"h":12.34,"l":11.82,"c":12.13,"v":678100},{"d":"2004-09-15","o":12.23,"h":12.29,"l":11.67,"c":11.77,"v":614000},{"d":"2004-09-16","o":11.87,"h":12.3,"l":11.74,"c":12.22,"v":487100},{"d":"2004-09-17","o":12.16,"h":12.52,"l":12.04,"c":12.13,"v":448400},{"d":"2004-09-20","o":12.2,"h":12.37,"l":11.84,"c":12.07,"v":774700},{"d":"2004-09-21","o":12.15,"h":12.25,"l":11.91,"c":12.19,"v":478400},{"d":"2004-09-22","o":12.07,"h":12.23,"l":11.66,"c":11.76,"v":630600},{"d":"2004-09-23","o":11.66,"h":12.02,"l":11.65,"c":11.66,"v":440200},{"d":"2004-09-24","o":11.65,"h":11.96,"l":11.63,"c":11.96,"v":409900},{"d":"2004-09-27","o":11.8,"h":11.85,"l":11.48,"c":11.48,"v":468700},{"d":"2004-09-28","o":11.63,"h":11.74,"l":11.4,"c":11.63,"v":447100},{"d":"2004-09-29","o":11.5,"h":11.67,"l":11.14,"c":11.33,"v":668800},{"d":"2004-09-30","o":11.18,"h":11.73,"l":11.16,"c":11.54,"v":560500},{"d":"2004-10-01","o":11.54,"h":12.25,"l":11.52,"c":12.21,"v":621100},{"d":"2004-10-04","o":12.25,"h":12.48,"l":12.09,"c":12.3,"v":659900},{"d":"2004-10-05","o":12.45,"h":12.59,"l":12,"c":12,"v":473900},{"d":"2004-10-06","o":12,"h":12.25,"l":11.87,"c":12.19,"v":420600},{"d":"2004-10-07","o":12.04,"h":12.19,"l":11.74,"c":11.82,"v":353300},{"d":"2004-10-08","o":11.96,"h":11.96,"l":11.47,"c":11.5,"v":377900},{"d":"2004-10-11","o":11.46,"h":11.85,"l":11.41,"c":11.85,"v":304100},{"d":"2004-10-12","o":11.7,"h":12.05,"l":11.62,"c":11.98,"v":588600},{"d":"2004-10-13","o":12.15,"h":12.36,"l":11.43,"c":11.46,"v":1023300},{"d":"2004-10-14","o":11.57,"h":11.65,"l":11.27,"c":11.31,"v":223300},{"d":"2004-10-15","o":11.37,"h":11.65,"l":11.16,"c":11.38,"v":410100},{"d":"2004-10-18","o":11.3,"h":11.82,"l":11.26,"c":11.65,"v":332000},{"d":"2004-10-19","o":11.55,"h":11.86,"l":11.52,"c":11.52,"v":390000},{"d":"2004-10-20","o":11.51,"h":11.76,"l":11.46,"c":11.74,"v":340500},{"d":"2004-10-21","o":11.8,"h":11.96,"l":11.53,"c":11.78,"v":452800},{"d":"2004-10-22","o":11.81,"h":11.88,"l":11.43,"c":11.52,"v":446100},{"d":"2004-10-25","o":11.46,"h":11.75,"l":11.36,"c":11.53,"v":729700},{"d":"2004-10-26","o":11.75,"h":11.89,"l":11.29,"c":11.81,"v":451300},{"d":"2004-10-27","o":11.76,"h":12.32,"l":11.74,"c":12.27,"v":614200},{"d":"2004-10-28","o":12.11,"h":12.4,"l":11.96,"c":12.32,"v":566000},{"d":"2004-10-29","o":12.35,"h":12.37,"l":11.87,"c":12.37,"v":506500},{"d":"2004-11-01","o":12.31,"h":12.45,"l":11.93,"c":12.12,"v":633400},{"d":"2004-11-02","o":12.29,"h":12.53,"l":11.99,"c":12.22,"v":1078400},{"d":"2004-11-03","o":12.49,"h":12.88,"l":12.26,"c":12.77,"v":896900},{"d":"2004-11-04","o":12.85,"h":13,"l":12.56,"c":13,"v":509100},{"d":"2004-11-05","o":13.4,"h":13.79,"l":12.87,"c":13.51,"v":1603600},{"d":"2004-11-08","o":13.4,"h":14.17,"l":13.4,"c":14.01,"v":1100600},{"d":"2004-11-09","o":13.9,"h":14.5,"l":13.9,"c":14.41,"v":801200},{"d":"2004-11-10","o":14.49,"h":14.8,"l":14.22,"c":14.47,"v":762800},{"d":"2004-11-11","o":14.44,"h":14.67,"l":14.39,"c":14.5,"v":536500},{"d":"2004-11-12","o":14.64,"h":14.64,"l":14.14,"c":14.38,"v":584400},{"d":"2004-11-15","o":14.39,"h":14.59,"l":14,"c":14.4,"v":504300},{"d":"2004-11-16","o":14.23,"h":14.52,"l":14.16,"c":14.44,"v":719900},{"d":"2004-11-17","o":14.48,"h":14.96,"l":14.25,"c":14.55,"v":624000},{"d":"2004-11-18","o":14.5,"h":14.57,"l":14.34,"c":14.5,"v":266000},{"d":"2004-11-19","o":14.27,"h":14.5,"l":14.03,"c":14.09,"v":481100},{"d":"2004-11-22","o":14,"h":14.02,"l":13.61,"c":13.74,"v":895800},{"d":"2004-11-23","o":13.6,"h":13.81,"l":13.45,"c":13.68,"v":540900},{"d":"2004-11-24","o":13.58,"h":14.11,"l":13.55,"c":13.87,"v":333000},{"d":"2004-11-26","o":13.82,"h":13.9,"l":13.6,"c":13.63,"v":236000},{"d":"2004-11-29","o":13.76,"h":13.98,"l":13.5,"c":13.91,"v":620800},{"d":"2004-11-30","o":13.9,"h":13.99,"l":13.45,"c":13.79,"v":642400},{"d":"2004-12-01","o":13.77,"h":14.46,"l":13.76,"c":14.32,"v":939700},{"d":"2004-12-02","o":14.36,"h":14.45,"l":14.1,"c":14.31,"v":623100},{"d":"2004-12-03","o":14.05,"h":14.41,"l":13.9,"c":14.03,"v":642500},{"d":"2004-12-06","o":13.9,"h":14,"l":13.78,"c":13.87,"v":632800},{"d":"2004-12-07","o":13.92,"h":14,"l":13.47,"c":13.57,"v":645700},{"d":"2004-12-08","o":13.57,"h":13.72,"l":13.28,"c":13.61,"v":808700},{"d":"2004-12-09","o":13.35,"h":14.08,"l":13.29,"c":14.08,"v":725400},{"d":"2004-12-10","o":13.94,"h":14.13,"l":13.88,"c":14.01,"v":487500},{"d":"2004-12-13","o":14.2,"h":14.6,"l":14.14,"c":14.58,"v":679000},{"d":"2004-12-14","o":14.5,"h":14.67,"l":14.36,"c":14.65,"v":780500},{"d":"2004-12-15","o":14.69,"h":15.61,"l":14.55,"c":15.31,"v":1599200},{"d":"2004-12-16","o":15.33,"h":15.38,"l":14.7,"c":14.84,"v":543900},{"d":"2004-12-17","o":14.8,"h":15.07,"l":14.73,"c":15.04,"v":558000},{"d":"2004-12-20","o":14.84,"h":15.22,"l":14.56,"c":14.59,"v":623800},{"d":"2004-12-21","o":14.73,"h":14.95,"l":14.35,"c":14.57,"v":475700},{"d":"2004-12-22","o":14.49,"h":14.84,"l":14.41,"c":14.6,"v":682300},{"d":"2004-12-23","o":14.45,"h":15,"l":14.45,"c":14.76,"v":170600},{"d":"2004-12-27","o":14.8,"h":14.8,"l":14.28,"c":14.4,"v":445800},{"d":"2004-12-28","o":14.3,"h":14.51,"l":14,"c":14.49,"v":434100},{"d":"2004-12-29","o":14.37,"h":14.56,"l":14.25,"c":14.4,"v":477000},{"d":"2004-12-30","o":14.32,"h":14.57,"l":14.3,"c":14.42,"v":229600},{"d":"2004-12-31","o":14.46,"h":14.46,"l":14.08,"c":14.09,"v":415800},{"d":"2005-01-03","o":14.23,"h":14.34,"l":13.83,"c":14.01,"v":610700},{"d":"2005-01-04","o":14.05,"h":14.13,"l":13.26,"c":13.61,"v":826500},{"d":"2005-01-05","o":13.46,"h":13.84,"l":12.86,"c":13.01,"v":949900},{"d":"2005-01-06","o":13.15,"h":13.45,"l":13.14,"c":13.24,"v":620900},{"d":"2005-01-07","o":13.42,"h":13.44,"l":12.74,"c":12.91,"v":550000},{"d":"2005-01-10","o":12.95,"h":13.4,"l":12.83,"c":12.9,"v":466000},{"d":"2005-01-11","o":12.88,"h":13.05,"l":12.66,"c":13,"v":901500},{"d":"2005-01-12","o":13.2,"h":13.23,"l":12.68,"c":13.04,"v":1304800},{"d":"2005-01-13","o":13.15,"h":13.38,"l":12.42,"c":12.58,"v":799600},{"d":"2005-01-14","o":12.92,"h":12.92,"l":12.33,"c":12.59,"v":990100},{"d":"2005-01-18","o":12.56,"h":13.26,"l":12.45,"c":13.17,"v":742400},{"d":"2005-01-19","o":13.24,"h":13.55,"l":13.11,"c":13.32,"v":1164700},{"d":"2005-01-20","o":13.24,"h":13.46,"l":12.97,"c":13.21,"v":616900},{"d":"2005-01-21","o":13.32,"h":13.32,"l":12.69,"c":12.86,"v":821400},{"d":"2005-01-24","o":12.9,"h":13.1,"l":12.39,"c":12.55,"v":675600},{"d":"2005-01-25","o":12.79,"h":12.95,"l":12.33,"c":12.43,"v":527400},{"d":"2005-01-26","o":12.49,"h":12.79,"l":12.38,"c":12.68,"v":387700},{"d":"2005-01-27","o":12.63,"h":13.02,"l":12.36,"c":12.74,"v":517600},{"d":"2005-01-28","o":12.87,"h":12.97,"l":12.36,"c":12.47,"v":794700},{"d":"2005-01-31","o":12.63,"h":12.95,"l":12.5,"c":12.67,"v":415900},{"d":"2005-02-01","o":12.64,"h":13.33,"l":12.63,"c":13.22,"v":763700},{"d":"2005-02-02","o":13.1,"h":13.32,"l":12.88,"c":13.05,"v":578300},{"d":"2005-02-03","o":12.94,"h":13,"l":12.65,"c":12.83,"v":421800},{"d":"2005-02-04","o":11.6,"h":12.88,"l":11.6,"c":12.6,"v":2784700},{"d":"2005-02-07","o":12.7,"h":12.75,"l":12.43,"c":12.51,"v":1093500},{"d":"2005-02-08","o":12.5,"h":12.58,"l":12.15,"c":12.34,"v":653100},{"d":"2005-02-09","o":12.28,"h":12.34,"l":11.76,"c":11.85,"v":888700},{"d":"2005-02-10","o":11.8,"h":11.94,"l":11.55,"c":11.8,"v":737000},{"d":"2005-02-11","o":11.84,"h":11.91,"l":11.55,"c":11.78,"v":821900},{"d":"2005-02-14","o":11.86,"h":11.89,"l":11.52,"c":11.56,"v":836200},{"d":"2005-02-15","o":11.62,"h":11.87,"l":11.51,"c":11.66,"v":557800},{"d":"2005-02-16","o":11.57,"h":11.88,"l":11.47,"c":11.8,"v":833400},{"d":"2005-02-17","o":11.8,"h":11.91,"l":11.51,"c":11.57,"v":697400},{"d":"2005-02-18","o":11.65,"h":11.65,"l":11.43,"c":11.48,"v":352700},{"d":"2005-02-22","o":11.34,"h":11.7,"l":11.11,"c":11.12,"v":1103400},{"d":"2005-02-23","o":11.25,"h":11.42,"l":11.03,"c":11.42,"v":712500},{"d":"2005-02-24","o":11.35,"h":11.8,"l":11.11,"c":11.75,"v":840700},{"d":"2005-02-25","o":11.8,"h":12.14,"l":11.64,"c":12.11,"v":441000},{"d":"2005-02-28","o":11.99,"h":12.06,"l":11.51,"c":11.67,"v":630900},{"d":"2005-03-01","o":11.67,"h":11.8,"l":11.45,"c":11.67,"v":671000},{"d":"2005-03-02","o":11.91,"h":11.92,"l":11.48,"c":11.49,"v":558800},{"d":"2005-03-03","o":11.57,"h":11.77,"l":11.45,"c":11.67,"v":1069600},{"d":"2005-03-04","o":11.69,"h":11.8,"l":11.22,"c":11.25,"v":943500},{"d":"2005-03-07","o":11.25,"h":11.3,"l":11.1,"c":11.17,"v":903000},{"d":"2005-03-08","o":11.1,"h":11.14,"l":10.83,"c":10.83,"v":651300},{"d":"2005-03-09","o":10.89,"h":11,"l":10.08,"c":10.31,"v":1514000},{"d":"2005-03-10","o":10.41,"h":10.7,"l":10.29,"c":10.55,"v":1176400},{"d":"2005-03-11","o":10.54,"h":10.73,"l":10.21,"c":10.41,"v":693700},{"d":"2005-03-14","o":10.4,"h":10.92,"l":10.33,"c":10.83,"v":749200},{"d":"2005-03-15","o":10.76,"h":11.13,"l":10.3,"c":10.4,"v":1546800},{"d":"2005-03-16","o":10.35,"h":10.41,"l":10.17,"c":10.38,"v":696600},{"d":"2005-03-17","o":10.38,"h":10.48,"l":10.25,"c":10.43,"v":1106900},{"d":"2005-03-18","o":10.4,"h":10.6,"l":10.24,"c":10.3,"v":718200},{"d":"2005-03-21","o":10.31,"h":10.39,"l":10.11,"c":10.26,"v":289400},{"d":"2005-03-22","o":10.21,"h":10.75,"l":10.2,"c":10.58,"v":1063100},{"d":"2005-03-23","o":10.67,"h":10.7,"l":10.5,"c":10.63,"v":544600},{"d":"2005-03-24","o":10.64,"h":11.37,"l":10.6,"c":11.15,"v":1062400},{"d":"2005-03-28","o":11.15,"h":11.28,"l":10.77,"c":10.88,"v":505100},{"d":"2005-03-29","o":10.93,"h":11,"l":10.38,"c":10.47,"v":855800},{"d":"2005-03-30","o":10.55,"h":10.75,"l":10.5,"c":10.75,"v":465200},{"d":"2005-03-31","o":10.62,"h":10.67,"l":10.25,"c":10.38,"v":748400},{"d":"2005-04-01","o":10.5,"h":10.82,"l":9.78,"c":10.01,"v":1419200},{"d":"2005-04-04","o":10.1,"h":10.18,"l":9.68,"c":10.05,"v":1232600},{"d":"2005-04-05","o":10.04,"h":10.44,"l":10.04,"c":10.44,"v":1134400},{"d":"2005-04-06","o":10.77,"h":11.69,"l":10.5,"c":11.33,"v":3028600},{"d":"2005-04-07","o":11.59,"h":11.68,"l":10.97,"c":11.34,"v":1001800},{"d":"2005-04-08","o":11.31,"h":11.42,"l":10.91,"c":11.01,"v":889100},{"d":"2005-04-11","o":10.99,"h":11.37,"l":10.94,"c":11.12,"v":856600},{"d":"2005-04-12","o":11.03,"h":11.63,"l":10.78,"c":11.57,"v":1153300},{"d":"2005-04-13","o":11.63,"h":11.89,"l":11.23,"c":11.3,"v":1109400},{"d":"2005-04-14","o":11.51,"h":11.64,"l":11.26,"c":11.26,"v":941400},{"d":"2005-04-15","o":11.28,"h":11.8,"l":11.28,"c":11.66,"v":1407700},{"d":"2005-04-18","o":11.59,"h":11.84,"l":11.35,"c":11.54,"v":1066400},{"d":"2005-04-19","o":11.57,"h":11.66,"l":11.11,"c":11.55,"v":1270400},{"d":"2005-04-20","o":11.64,"h":11.84,"l":11.49,"c":11.83,"v":688200},{"d":"2005-04-21","o":11.84,"h":12.19,"l":11.78,"c":12.13,"v":826400},{"d":"2005-04-22","o":12.2,"h":12.35,"l":11.68,"c":12.04,"v":1312500},{"d":"2005-04-25","o":12.1,"h":12.17,"l":11.85,"c":12.14,"v":419600},{"d":"2005-04-26","o":12.16,"h":12.17,"l":11.79,"c":11.84,"v":765900},{"d":"2005-04-27","o":11.77,"h":11.87,"l":11.47,"c":11.62,"v":869500},{"d":"2005-04-28","o":11.55,"h":11.58,"l":11.11,"c":11.11,"v":540000},{"d":"2005-04-29","o":11.25,"h":11.5,"l":10.91,"c":11.25,"v":802900},{"d":"2005-05-02","o":11.15,"h":11.49,"l":10.94,"c":11.46,"v":1106500},{"d":"2005-05-03","o":11.43,"h":11.62,"l":11.2,"c":11.48,"v":1118900},{"d":"2005-05-04","o":11.5,"h":11.73,"l":11.3,"c":11.67,"v":855100},{"d":"2005-05-05","o":11.84,"h":11.84,"l":11.35,"c":11.58,"v":1383200},{"d":"2005-05-06","o":11.7,"h":11.88,"l":11.55,"c":11.77,"v":558100},{"d":"2005-05-09","o":11.73,"h":11.93,"l":11.53,"c":11.85,"v":447200},{"d":"2005-05-10","o":11.77,"h":11.94,"l":11.68,"c":11.75,"v":805600},{"d":"2005-05-11","o":11.88,"h":11.88,"l":11.56,"c":11.72,"v":496800},{"d":"2005-05-12","o":11.48,"h":11.93,"l":11.28,"c":11.55,"v":543500},{"d":"2005-05-13","o":11.69,"h":11.78,"l":11,"c":11.24,"v":909800},{"d":"2005-05-16","o":11.22,"h":11.47,"l":11,"c":11.4,"v":429100},{"d":"2005-05-17","o":11.42,"h":11.42,"l":10.85,"c":11.15,"v":654100},{"d":"2005-05-18","o":11.21,"h":11.54,"l":11.15,"c":11.42,"v":637500},{"d":"2005-05-19","o":11.45,"h":11.66,"l":11.4,"c":11.66,"v":651100},{"d":"2005-05-20","o":11.82,"h":11.86,"l":11.29,"c":11.45,"v":1221800},{"d":"2005-05-23","o":11.42,"h":11.6,"l":11.09,"c":11.46,"v":1010400},{"d":"2005-05-24","o":11.47,"h":11.58,"l":11.1,"c":11.12,"v":1219400},{"d":"2005-05-25","o":11.05,"h":11.15,"l":10.63,"c":10.73,"v":721300},{"d":"2005-05-26","o":10.95,"h":11.07,"l":10.77,"c":10.85,"v":775900},{"d":"2005-05-27","o":10.95,"h":12.02,"l":10.61,"c":11.68,"v":2908800},{"d":"2005-05-31","o":11.62,"h":11.85,"l":11.57,"c":11.6,"v":832900},{"d":"2005-06-01","o":11.55,"h":11.95,"l":11.55,"c":11.78,"v":845700},{"d":"2005-06-02","o":11.87,"h":11.89,"l":11.68,"c":11.78,"v":414100},{"d":"2005-06-03","o":11.72,"h":11.74,"l":11.36,"c":11.45,"v":946200},{"d":"2005-06-06","o":11.5,"h":11.55,"l":11.26,"c":11.28,"v":406100},{"d":"2005-06-07","o":11.27,"h":11.54,"l":11.25,"c":11.34,"v":663700},{"d":"2005-06-08","o":11.35,"h":11.57,"l":11.34,"c":11.46,"v":804100},{"d":"2005-06-09","o":11.37,"h":11.82,"l":11.25,"c":11.79,"v":874600},{"d":"2005-06-10","o":11.8,"h":12.02,"l":11.8,"c":11.99,"v":625400},{"d":"2005-06-13","o":11.96,"h":12.48,"l":11.96,"c":12.25,"v":1173900},{"d":"2005-06-14","o":12.32,"h":12.95,"l":12.25,"c":12.94,"v":2247500},{"d":"2005-06-15","o":12.95,"h":12.95,"l":12.57,"c":12.94,"v":1063400},{"d":"2005-06-16","o":13,"h":13.25,"l":12.95,"c":13.25,"v":968300},{"d":"2005-06-17","o":12.75,"h":12.95,"l":12.35,"c":12.87,"v":2246100},{"d":"2005-06-20","o":12.9,"h":13.09,"l":12.87,"c":12.91,"v":773600},{"d":"2005-06-21","o":12.88,"h":13.07,"l":12.81,"c":12.89,"v":671800},{"d":"2005-06-22","o":13,"h":13.1,"l":12.9,"c":13.04,"v":887200},{"d":"2005-06-23","o":13.07,"h":13.25,"l":13,"c":13.1,"v":1163900},{"d":"2005-06-24","o":13.9,"h":14.09,"l":13.04,"c":13.21,"v":4839200},{"d":"2005-06-27","o":13.09,"h":13.28,"l":13.01,"c":13.17,"v":1376200},{"d":"2005-06-28","o":13.3,"h":13.53,"l":13.24,"c":13.47,"v":1064900},{"d":"2005-06-29","o":13.52,"h":13.56,"l":13.31,"c":13.37,"v":1324100},{"d":"2005-06-30","o":13.32,"h":13.41,"l":13.13,"c":13.22,"v":730900},{"d":"2005-07-01","o":13.2,"h":13.34,"l":12.76,"c":13.15,"v":714900},{"d":"2005-07-05","o":13.14,"h":13.63,"l":12.98,"c":13.63,"v":735200},{"d":"2005-07-06","o":13.65,"h":13.73,"l":13,"c":13.66,"v":918400},{"d":"2005-07-07","o":13.64,"h":13.84,"l":13.5,"c":13.79,"v":942800},{"d":"2005-07-08","o":13.9,"h":14.55,"l":13.85,"c":14.5,"v":1282400},{"d":"2005-07-11","o":14.6,"h":14.64,"l":14.13,"c":14.47,"v":2312200},{"d":"2005-07-12","o":14.47,"h":14.55,"l":14.17,"c":14.21,"v":1143100},{"d":"2005-07-13","o":14.14,"h":14.31,"l":13.88,"c":13.97,"v":840600},{"d":"2005-07-14","o":14.1,"h":14.11,"l":13.88,"c":14.03,"v":632000},{"d":"2005-07-15","o":13.96,"h":14.5,"l":13.96,"c":14.4,"v":882300},{"d":"2005-07-18","o":14.3,"h":14.5,"l":14.2,"c":14.36,"v":588000},{"d":"2005-07-19","o":14.38,"h":14.96,"l":14.38,"c":14.86,"v":917300},{"d":"2005-07-20","o":14.67,"h":16.07,"l":14.65,"c":15.82,"v":2363900},{"d":"2005-07-21","o":15.82,"h":16,"l":15.32,"c":15.67,"v":964300},{"d":"2005-07-22","o":15.6,"h":15.85,"l":15.26,"c":15.85,"v":564600},{"d":"2005-07-25","o":15.8,"h":15.86,"l":15.43,"c":15.49,"v":435800},{"d":"2005-07-26","o":15.3,"h":16.07,"l":15.25,"c":15.81,"v":663900},{"d":"2005-07-27","o":15.8,"h":15.93,"l":15.16,"c":15.45,"v":579200},{"d":"2005-07-28","o":15.56,"h":15.6,"l":15.31,"c":15.4,"v":715500},{"d":"2005-07-29","o":15.46,"h":15.64,"l":15.26,"c":15.5,"v":705000},{"d":"2005-08-01","o":15.46,"h":16.14,"l":15.46,"c":16.06,"v":1051500},{"d":"2005-08-02","o":16.01,"h":16.49,"l":16,"c":16.4,"v":1222600},{"d":"2005-08-03","o":16.41,"h":16.55,"l":16.22,"c":16.35,"v":540100},{"d":"2005-08-04","o":16.27,"h":16.33,"l":15.7,"c":15.8,"v":518900},{"d":"2005-08-05","o":15.84,"h":16.75,"l":15.84,"c":16.03,"v":1779400},{"d":"2005-08-08","o":16.1,"h":16.35,"l":15.19,"c":15.45,"v":1784000},{"d":"2005-08-09","o":15.46,"h":15.97,"l":15.29,"c":15.8,"v":915500},{"d":"2005-08-10","o":15.92,"h":16.1,"l":15.59,"c":15.82,"v":601600},{"d":"2005-08-11","o":15.73,"h":15.85,"l":15.49,"c":15.6,"v":839800},{"d":"2005-08-12","o":15.5,"h":15.9,"l":15.44,"c":15.76,"v":682100},{"d":"2005-08-15","o":15.7,"h":16.05,"l":15.6,"c":15.84,"v":463300},{"d":"2005-08-16","o":15.89,"h":16,"l":15.4,"c":15.44,"v":368700},{"d":"2005-08-17","o":15.42,"h":15.65,"l":15.16,"c":15.47,"v":473500},{"d":"2005-08-18","o":15.38,"h":15.67,"l":15.18,"c":15.4,"v":551200},{"d":"2005-08-19","o":15.36,"h":15.52,"l":15.2,"c":15.24,"v":559000},{"d":"2005-08-22","o":15.28,"h":15.87,"l":15.25,"c":15.83,"v":808100},{"d":"2005-08-23","o":18.05,"h":18.27,"l":16.78,"c":17.67,"v":7509800},{"d":"2005-08-24","o":17.49,"h":18.24,"l":17.3,"c":17.97,"v":2359900},{"d":"2005-08-25","o":17.98,"h":18.43,"l":17.59,"c":17.74,"v":1912800},{"d":"2005-08-26","o":17.62,"h":17.73,"l":17.27,"c":17.28,"v":878700},{"d":"2005-08-29","o":17.25,"h":17.98,"l":17.21,"c":17.9,"v":793300},{"d":"2005-08-30","o":17.96,"h":18.1,"l":17.7,"c":17.83,"v":754100},{"d":"2005-08-31","o":17.92,"h":18.78,"l":17.87,"c":18.78,"v":1468500},{"d":"2005-09-01","o":18.68,"h":18.91,"l":18.32,"c":18.58,"v":973000},{"d":"2005-09-02","o":18.5,"h":18.75,"l":18.11,"c":18.27,"v":514200},{"d":"2005-09-06","o":18.42,"h":19.08,"l":18.28,"c":19.08,"v":1332400},{"d":"2005-09-07","o":19.14,"h":19.87,"l":18.95,"c":19.16,"v":1800100},{"d":"2005-09-08","o":19,"h":19.11,"l":18.2,"c":18.6,"v":1748900},{"d":"2005-09-09","o":18.6,"h":18.72,"l":17.62,"c":18.69,"v":1716400},{"d":"2005-09-12","o":18.7,"h":19.06,"l":18.64,"c":18.84,"v":814000},{"d":"2005-09-13","o":18.84,"h":18.91,"l":18.19,"c":18.39,"v":733800},{"d":"2005-09-14","o":18.5,"h":18.55,"l":17.98,"c":18.03,"v":686200},{"d":"2005-09-15","o":18.1,"h":18.49,"l":18.1,"c":18.17,"v":835800},{"d":"2005-09-16","o":18.28,"h":18.64,"l":18.12,"c":18.64,"v":943600},{"d":"2005-09-19","o":18.7,"h":18.86,"l":18.51,"c":18.75,"v":986300},{"d":"2005-09-20","o":18.86,"h":18.99,"l":18.59,"c":18.67,"v":1112400},{"d":"2005-09-21","o":17.75,"h":18,"l":16.75,"c":17,"v":2873300},{"d":"2005-09-22","o":16.88,"h":17.01,"l":16.48,"c":16.93,"v":1278500},{"d":"2005-09-23","o":16.96,"h":17.07,"l":16.46,"c":16.79,"v":733900},{"d":"2005-09-26","o":16.88,"h":17.2,"l":16.78,"c":17,"v":622400},{"d":"2005-09-27","o":17.4,"h":17.48,"l":16.5,"c":16.95,"v":1208200},{"d":"2005-09-28","o":16.91,"h":17.13,"l":16.66,"c":16.86,"v":740900},{"d":"2005-09-29","o":16.85,"h":17.18,"l":16.7,"c":16.95,"v":599900},{"d":"2005-09-30","o":17.05,"h":17.11,"l":16.63,"c":16.8,"v":665800},{"d":"2005-10-03","o":16.89,"h":17.48,"l":16.81,"c":17.08,"v":1569400},{"d":"2005-10-04","o":17.1,"h":17.79,"l":17.06,"c":17.25,"v":968300},{"d":"2005-10-05","o":17.18,"h":17.4,"l":16.71,"c":16.92,"v":1753100},{"d":"2005-10-06","o":16.9,"h":17,"l":15.76,"c":15.96,"v":1897900},{"d":"2005-10-07","o":15.99,"h":16.31,"l":15.73,"c":15.81,"v":1048500},{"d":"2005-10-10","o":15.83,"h":16.19,"l":15.76,"c":16.05,"v":1099100},{"d":"2005-10-11","o":16.19,"h":16.32,"l":15.4,"c":15.54,"v":1385400},{"d":"2005-10-12","o":15.43,"h":15.43,"l":14.69,"c":14.89,"v":1672200},{"d":"2005-10-13","o":14.95,"h":15.75,"l":14.83,"c":15.54,"v":1258100},{"d":"2005-10-14","o":15.65,"h":15.99,"l":15.26,"c":15.98,"v":878900},{"d":"2005-10-17","o":15.92,"h":16.26,"l":15.58,"c":15.94,"v":646200},{"d":"2005-10-18","o":15.98,"h":15.98,"l":15.41,"c":15.46,"v":795800},{"d":"2005-10-19","o":15.34,"h":15.75,"l":15.09,"c":15.64,"v":1574400},{"d":"2005-10-20","o":15.53,"h":15.64,"l":15.23,"c":15.34,"v":764800},{"d":"2005-10-21","o":15.3,"h":15.59,"l":15.3,"c":15.41,"v":548600},{"d":"2005-10-24","o":15.54,"h":16.33,"l":15.33,"c":16.33,"v":897000},{"d":"2005-10-25","o":16.2,"h":16.47,"l":16.08,"c":16.36,"v":467900},{"d":"2005-10-26","o":16.31,"h":16.83,"l":16.25,"c":16.57,"v":743300},{"d":"2005-10-27","o":16.28,"h":16.44,"l":15.63,"c":15.71,"v":867200},{"d":"2005-10-28","o":15.75,"h":16.1,"l":15.71,"c":15.88,"v":632200},{"d":"2005-10-31","o":16.03,"h":16.45,"l":15.94,"c":16.29,"v":592300},{"d":"2005-11-01","o":16.21,"h":16.63,"l":16.19,"c":16.42,"v":611800},{"d":"2005-11-02","o":16.42,"h":16.92,"l":16.35,"c":16.86,"v":516800},{"d":"2005-11-03","o":17.01,"h":17.59,"l":16.85,"c":16.88,"v":1111800},{"d":"2005-11-04","o":17.9,"h":19,"l":17.5,"c":18.99,"v":2794300},{"d":"2005-11-07","o":18.99,"h":19,"l":17.88,"c":18.1,"v":1872000},{"d":"2005-11-08","o":18.02,"h":18.36,"l":17.93,"c":18.19,"v":805400},{"d":"2005-11-09","o":18.25,"h":18.55,"l":17.87,"c":18.19,"v":1338900},{"d":"2005-11-10","o":18.28,"h":18.59,"l":18.02,"c":18.39,"v":798900},{"d":"2005-11-11","o":18.32,"h":18.55,"l":18.2,"c":18.49,"v":501900},{"d":"2005-11-14","o":18.43,"h":18.57,"l":17.97,"c":18.1,"v":451100},{"d":"2005-11-15","o":18.14,"h":18.49,"l":17.91,"c":17.99,"v":776400},{"d":"2005-11-16","o":17.98,"h":18.3,"l":17.5,"c":17.74,"v":718300},{"d":"2005-11-17","o":17.69,"h":18.31,"l":17.6,"c":18.25,"v":819600},{"d":"2005-11-18","o":18.36,"h":18.73,"l":18.23,"c":18.51,"v":727000},{"d":"2005-11-21","o":18.45,"h":19.05,"l":18.31,"c":18.93,"v":793000},{"d":"2005-11-22","o":18.91,"h":19.87,"l":18.74,"c":19.66,"v":1602300},{"d":"2005-11-23","o":19.68,"h":19.76,"l":19.08,"c":19.15,"v":648500},{"d":"2005-11-25","o":19.05,"h":19.19,"l":18.78,"c":18.85,"v":193700},{"d":"2005-11-28","o":18.82,"h":19.1,"l":18.4,"c":18.46,"v":1283200},{"d":"2005-11-29","o":18.46,"h":18.79,"l":18.42,"c":18.57,"v":809100},{"d":"2005-11-30","o":18.45,"h":18.72,"l":18.09,"c":18.18,"v":1108700},{"d":"2005-12-01","o":18.15,"h":18.72,"l":18.11,"c":18.6,"v":1444200},{"d":"2005-12-02","o":18.6,"h":18.88,"l":18.33,"c":18.56,"v":1003300},{"d":"2005-12-05","o":18.65,"h":18.75,"l":18.41,"c":18.63,"v":1149200},{"d":"2005-12-06","o":18.64,"h":18.75,"l":18.27,"c":18.42,"v":1080600},{"d":"2005-12-07","o":18.75,"h":18.83,"l":18.24,"c":18.66,"v":1352000},{"d":"2005-12-08","o":18.68,"h":18.99,"l":18.33,"c":18.59,"v":1576600},{"d":"2005-12-09","o":18.6,"h":18.91,"l":18.29,"c":18.41,"v":801900},{"d":"2005-12-12","o":18.4,"h":18.43,"l":17.44,"c":17.72,"v":1204400},{"d":"2005-12-13","o":17.8,"h":18.08,"l":17.62,"c":17.67,"v":1216600},{"d":"2005-12-14","o":17.86,"h":18.26,"l":17.7,"c":17.99,"v":942800},{"d":"2005-12-15","o":18.05,"h":18.44,"l":18,"c":18.31,"v":954600},{"d":"2005-12-16","o":18.5,"h":18.82,"l":18.29,"c":18.48,"v":1343400},{"d":"2005-12-19","o":18.59,"h":18.85,"l":17.81,"c":17.85,"v":1580800},{"d":"2005-12-20","o":17.82,"h":18.06,"l":17.52,"c":17.66,"v":1145200},{"d":"2005-12-21","o":17.76,"h":18.03,"l":17.61,"c":17.92,"v":1282900},{"d":"2005-12-22","o":17.95,"h":17.95,"l":17.4,"c":17.52,"v":1256400},{"d":"2005-12-23","o":17.57,"h":18.46,"l":17.52,"c":18.19,"v":1553800},{"d":"2005-12-27","o":18.34,"h":18.35,"l":17.77,"c":17.88,"v":896900},{"d":"2005-12-28","o":18.01,"h":18.06,"l":17.63,"c":17.79,"v":1734200},{"d":"2005-12-29","o":19.08,"h":19.81,"l":18.7,"c":19.65,"v":9995400},{"d":"2005-12-30","o":19.68,"h":19.72,"l":18.9,"c":19.12,"v":1918400},{"d":"2006-01-03","o":19.27,"h":21,"l":18.96,"c":20.52,"v":4499700},{"d":"2006-01-04","o":21.72,"h":22.22,"l":21.57,"c":21.95,"v":13320500},{"d":"2006-01-05","o":22.15,"h":22.85,"l":21.68,"c":22.58,"v":5759800},{"d":"2006-01-06","o":22.94,"h":23.48,"l":22.61,"c":23.11,"v":4145800},{"d":"2006-01-09","o":23.99,"h":25.24,"l":23.78,"c":25.22,"v":7313400},{"d":"2006-01-10","o":24.5,"h":25.2,"l":24.3,"c":25.04,"v":3862300},{"d":"2006-01-11","o":25.36,"h":25.46,"l":24.55,"c":24.77,"v":3123500},{"d":"2006-01-12","o":24.45,"h":24.9,"l":24.2,"c":24.4,"v":2974700},{"d":"2006-01-13","o":24,"h":24.84,"l":24,"c":24.43,"v":1989900},{"d":"2006-01-17","o":24.25,"h":24.45,"l":24.1,"c":24.43,"v":976800},{"d":"2006-01-18","o":24.2,"h":24.65,"l":24.01,"c":24.31,"v":1439900},{"d":"2006-01-19","o":24.38,"h":25.15,"l":24.1,"c":24.57,"v":1964400},{"d":"2006-01-20","o":23.96,"h":24.05,"l":22.75,"c":23.2,"v":3584200},{"d":"2006-01-23","o":23.15,"h":23.5,"l":22.76,"c":23.35,"v":1411000},{"d":"2006-01-24","o":23.51,"h":23.55,"l":23.23,"c":23.4,"v":1127300},{"d":"2006-01-25","o":23.44,"h":24.01,"l":23.39,"c":23.43,"v":1381800},{"d":"2006-01-26","o":23.71,"h":24.12,"l":23.42,"c":24.11,"v":1257100},{"d":"2006-01-27","o":24.19,"h":24.85,"l":24.16,"c":24.49,"v":1282700},{"d":"2006-01-30","o":24.59,"h":24.74,"l":24.14,"c":24.2,"v":1251000},{"d":"2006-01-31","o":24.15,"h":24.4,"l":23.84,"c":24.34,"v":1076100},{"d":"2006-02-01","o":24.18,"h":24.89,"l":24.18,"c":24.54,"v":1287400},{"d":"2006-02-02","o":24.39,"h":24.62,"l":23.32,"c":23.42,"v":1582400},{"d":"2006-02-03","o":23.35,"h":23.43,"l":22.81,"c":23.13,"v":1055200},{"d":"2006-02-06","o":23.23,"h":23.43,"l":22.6,"c":23.04,"v":1137900},{"d":"2006-02-07","o":22.87,"h":22.9,"l":22.27,"c":22.6,"v":1435500},{"d":"2006-02-08","o":23.89,"h":23.89,"l":23.04,"c":23.37,"v":1697000},{"d":"2006-02-09","o":23.54,"h":23.77,"l":22.83,"c":22.96,"v":1138200},{"d":"2006-02-10","o":22.85,"h":22.94,"l":22.04,"c":22.77,"v":1172100},{"d":"2006-02-13","o":22.76,"h":22.85,"l":21.89,"c":22.2,"v":1295800},{"d":"2006-02-14","o":22.27,"h":23.26,"l":22.21,"c":23.16,"v":1281400},{"d":"2006-02-15","o":23.22,"h":23.75,"l":23,"c":23.39,"v":1032900},{"d":"2006-02-16","o":23.23,"h":23.85,"l":23.03,"c":23.75,"v":1354700},{"d":"2006-02-17","o":23.96,"h":24.22,"l":23.3,"c":23.55,"v":1445700},{"d":"2006-02-21","o":23.66,"h":23.81,"l":22.75,"c":22.84,"v":1076600},{"d":"2006-02-22","o":22.84,"h":23.46,"l":22.55,"c":23.36,"v":734700},{"d":"2006-02-23","o":23.39,"h":23.9,"l":23.01,"c":23.62,"v":729600},{"d":"2006-02-24","o":23.6,"h":24.01,"l":23.37,"c":24,"v":830400},{"d":"2006-02-27","o":24,"h":26.74,"l":23.83,"c":26.71,"v":5853400},{"d":"2006-02-28","o":26.15,"h":26.27,"l":25.05,"c":25.41,"v":3249400},{"d":"2006-03-01","o":25.41,"h":26.81,"l":24.9,"c":26.46,"v":2807900},{"d":"2006-03-02","o":26.3,"h":26.49,"l":25.51,"c":25.88,"v":1253100},{"d":"2006-03-03","o":25.89,"h":26.75,"l":25.56,"c":25.74,"v":1655500},{"d":"2006-03-06","o":25.9,"h":25.94,"l":25.07,"c":25.24,"v":1050300},{"d":"2006-03-07","o":25.09,"h":25.42,"l":24.08,"c":24.25,"v":1571200},{"d":"2006-03-08","o":24.13,"h":25.07,"l":23.61,"c":24.82,"v":1584300},{"d":"2006-03-09","o":24.91,"h":25.35,"l":24.51,"c":24.58,"v":1192500},{"d":"2006-03-10","o":24.63,"h":25.22,"l":24.43,"c":24.93,"v":815300},{"d":"2006-03-13","o":24.96,"h":25.36,"l":24.74,"c":24.79,"v":850400},{"d":"2006-03-14","o":24.7,"h":25.34,"l":24.57,"c":25.2,"v":832700},{"d":"2006-03-15","o":25.12,"h":25.83,"l":25.12,"c":25.7,"v":866800},{"d":"2006-03-16","o":25.7,"h":25.9,"l":25.16,"c":25.21,"v":745500},{"d":"2006-03-17","o":25.29,"h":25.5,"l":25.09,"c":25.16,"v":1230000},{"d":"2006-03-20","o":25.15,"h":26.73,"l":25.13,"c":25.89,"v":1573700},{"d":"2006-03-21","o":24.71,"h":25.97,"l":24.51,"c":24.71,"v":1168200},{"d":"2006-03-22","o":24.68,"h":25.3,"l":23.84,"c":25.13,"v":1115500},{"d":"2006-03-23","o":25.03,"h":25.15,"l":24,"c":24.06,"v":1092000},{"d":"2006-03-24","o":24.15,"h":24.68,"l":23.9,"c":24.15,"v":1159700},{"d":"2006-03-27","o":24.08,"h":24.16,"l":23.52,"c":23.73,"v":914800},{"d":"2006-03-28","o":23.65,"h":23.86,"l":23.09,"c":23.09,"v":995600},{"d":"2006-03-29","o":22.97,"h":23.04,"l":22.44,"c":22.84,"v":1679100},{"d":"2006-03-30","o":22.79,"h":23.2,"l":22.28,"c":22.3,"v":2171800},{"d":"2006-03-31","o":22.3,"h":22.57,"l":21.78,"c":22.05,"v":3216800},{"d":"2006-04-03","o":21.96,"h":22.33,"l":21.82,"c":21.91,"v":2137900},{"d":"2006-04-04","o":21.94,"h":22.33,"l":21.46,"c":21.84,"v":1182600},{"d":"2006-04-05","o":22.1,"h":22.26,"l":21.75,"c":21.92,"v":1312600},{"d":"2006-04-06","o":22.19,"h":22.3,"l":21.12,"c":21.2,"v":1809400},{"d":"2006-04-07","o":21.2,"h":21.62,"l":20.68,"c":20.97,"v":2011600},{"d":"2006-04-10","o":20.9,"h":21.5,"l":20.78,"c":21.21,"v":1823500},{"d":"2006-04-11","o":21.2,"h":21.29,"l":20.52,"c":20.74,"v":2240800},{"d":"2006-04-12","o":20.6,"h":21.13,"l":19.8,"c":21.07,"v":1700900},{"d":"2006-04-13","o":20.95,"h":22.7,"l":20.65,"c":21.96,"v":5513800},{"d":"2006-04-17","o":22.4,"h":22.73,"l":21.4,"c":21.54,"v":7761900},{"d":"2006-04-18","o":21.46,"h":21.8,"l":21.13,"c":21.63,"v":2184500},{"d":"2006-04-19","o":21.45,"h":21.7,"l":20.91,"c":21.21,"v":2920700},{"d":"2006-04-20","o":21.25,"h":22.3,"l":21.2,"c":22.05,"v":3422800},{"d":"2006-04-21","o":22.2,"h":22.22,"l":21.46,"c":21.58,"v":1507900},{"d":"2006-04-24","o":21.59,"h":21.86,"l":21.37,"c":21.63,"v":1717400},{"d":"2006-04-25","o":21.57,"h":21.68,"l":21.23,"c":21.41,"v":1406700},{"d":"2006-04-26","o":21.49,"h":21.7,"l":21.24,"c":21.56,"v":1001300},{"d":"2006-04-27","o":21.34,"h":22,"l":21.24,"c":21.43,"v":1474500},{"d":"2006-04-28","o":21.31,"h":21.85,"l":21.13,"c":21.47,"v":987200},{"d":"2006-05-01","o":21.5,"h":22,"l":21.02,"c":21.15,"v":1103700},{"d":"2006-05-02","o":21.12,"h":21.32,"l":20.26,"c":20.49,"v":1350100},{"d":"2006-05-03","o":20.3,"h":21.12,"l":20.15,"c":21,"v":1081100},{"d":"2006-05-04","o":20.92,"h":21.32,"l":20.75,"c":21.25,"v":701100},{"d":"2006-05-05","o":21.46,"h":22.01,"l":21.25,"c":21.66,"v":924800},{"d":"2006-05-08","o":21.54,"h":21.75,"l":21.29,"c":21.52,"v":1042600},{"d":"2006-05-09","o":21.4,"h":21.6,"l":21.3,"c":21.38,"v":599000},{"d":"2006-05-10","o":21.32,"h":21.49,"l":20.91,"c":21.16,"v":1659300},{"d":"2006-05-11","o":21.05,"h":21.15,"l":20.5,"c":20.76,"v":1591200},{"d":"2006-05-12","o":20.67,"h":20.96,"l":20.06,"c":20.86,"v":2077600},{"d":"2006-05-15","o":20.72,"h":21.09,"l":20.03,"c":20.52,"v":970400},{"d":"2006-05-16","o":20.45,"h":20.76,"l":20.31,"c":20.42,"v":987800},{"d":"2006-05-17","o":20.2,"h":20.35,"l":19.55,"c":19.94,"v":1464500},{"d":"2006-05-18","o":19.89,"h":20.5,"l":19.41,"c":19.66,"v":1302400},{"d":"2006-05-19","o":19.75,"h":20.12,"l":18.83,"c":19.93,"v":3162000},{"d":"2006-05-22","o":19.77,"h":19.99,"l":19.46,"c":19.68,"v":1687300},{"d":"2006-05-23","o":19.63,"h":19.95,"l":18.55,"c":18.74,"v":2364200},{"d":"2006-05-24","o":18.73,"h":18.93,"l":18.02,"c":18.53,"v":2247800},{"d":"2006-05-25","o":19.25,"h":20.05,"l":19.23,"c":19.97,"v":1658700},{"d":"2006-05-26","o":19.97,"h":21,"l":19.79,"c":20.47,"v":1689000},{"d":"2006-05-30","o":20.3,"h":20.5,"l":20,"c":20.02,"v":830600},{"d":"2006-05-31","o":20.16,"h":20.37,"l":19.62,"c":19.82,"v":1329100},{"d":"2006-06-01","o":19.88,"h":20.21,"l":19.5,"c":20.21,"v":1022600},{"d":"2006-06-02","o":20.25,"h":20.74,"l":20.04,"c":20.62,"v":1015900},{"d":"2006-06-05","o":20.5,"h":20.6,"l":19.55,"c":19.6,"v":1249900},{"d":"2006-06-06","o":19.63,"h":19.85,"l":19.09,"c":19.81,"v":1203900},{"d":"2006-06-07","o":19.75,"h":20.31,"l":19.52,"c":20.15,"v":1186700},{"d":"2006-06-08","o":20.04,"h":20.58,"l":19.48,"c":20.51,"v":1962600},{"d":"2006-06-09","o":20.5,"h":20.92,"l":20.08,"c":20.1,"v":963200},{"d":"2006-06-12","o":20.1,"h":20.28,"l":19.02,"c":19.12,"v":1007600},{"d":"2006-06-13","o":19.06,"h":19.14,"l":17.95,"c":18.03,"v":1829300},{"d":"2006-06-14","o":18.07,"h":18.64,"l":17.76,"c":18.57,"v":1354300},{"d":"2006-06-15","o":18.76,"h":19.5,"l":18.7,"c":19.38,"v":987900},{"d":"2006-06-16","o":19.32,"h":19.42,"l":18.55,"c":18.64,"v":1806700},{"d":"2006-06-19","o":18.58,"h":18.72,"l":17.91,"c":18.07,"v":706000},{"d":"2006-06-20","o":18.09,"h":18.36,"l":17.86,"c":17.99,"v":549700},{"d":"2006-06-21","o":17.98,"h":18.55,"l":17.92,"c":18.33,"v":501200},{"d":"2006-06-22","o":18.29,"h":18.65,"l":18.27,"c":18.46,"v":682700},{"d":"2006-06-23","o":18.39,"h":19.6,"l":18.23,"c":19.13,"v":1499700},{"d":"2006-06-26","o":19,"h":19.15,"l":18.59,"c":18.8,"v":732700},{"d":"2006-06-27","o":18.8,"h":18.88,"l":17.9,"c":17.94,"v":974200},{"d":"2006-06-28","o":18,"h":18.18,"l":17.4,"c":17.91,"v":900100},{"d":"2006-06-29","o":17.94,"h":18.81,"l":17.86,"c":18.75,"v":1520900},{"d":"2006-06-30","o":18.83,"h":19.22,"l":18.48,"c":18.92,"v":1109300},{"d":"2006-07-03","o":18.88,"h":19.11,"l":18.79,"c":19.11,"v":315900},{"d":"2006-07-05","o":18.94,"h":19.05,"l":18.5,"c":18.7,"v":754900},{"d":"2006-07-06","o":18.72,"h":18.99,"l":18.55,"c":18.7,"v":597300},{"d":"2006-07-07","o":18.64,"h":18.83,"l":18.09,"c":18.17,"v":990900},{"d":"2006-07-10","o":18.54,"h":18.65,"l":17.79,"c":17.88,"v":608600},{"d":"2006-07-11","o":17.81,"h":18.07,"l":17.5,"c":17.98,"v":784600},{"d":"2006-07-12","o":18.01,"h":18.18,"l":17.49,"c":17.54,"v":587400},{"d":"2006-07-13","o":17.44,"h":17.45,"l":16.58,"c":16.7,"v":1106500},{"d":"2006-07-14","o":16.67,"h":16.83,"l":16.27,"c":16.61,"v":1666100},{"d":"2006-07-17","o":16.58,"h":16.94,"l":16.22,"c":16.37,"v":473000},{"d":"2006-07-18","o":16.35,"h":16.49,"l":15.71,"c":16.04,"v":1500000},{"d":"2006-07-19","o":16,"h":16.9,"l":16,"c":16.65,"v":1082700},{"d":"2006-07-20","o":16.73,"h":16.84,"l":16.3,"c":16.35,"v":759000},{"d":"2006-07-21","o":16.27,"h":16.32,"l":15.71,"c":15.92,"v":1067000},{"d":"2006-07-24","o":15.97,"h":16.73,"l":15.97,"c":16.6,"v":714000},{"d":"2006-07-25","o":16.63,"h":17.11,"l":16.55,"c":16.91,"v":761400},{"d":"2006-07-26","o":16.84,"h":17.5,"l":16.65,"c":17.24,"v":823500},{"d":"2006-07-27","o":17.4,"h":17.49,"l":16.58,"c":16.79,"v":638400},{"d":"2006-07-28","o":16.92,"h":17.39,"l":16.86,"c":17.17,"v":602200},{"d":"2006-07-31","o":17.13,"h":17.25,"l":16.79,"c":17.16,"v":603100},{"d":"2006-08-01","o":16.97,"h":17,"l":16.47,"c":16.62,"v":642800},{"d":"2006-08-02","o":16.64,"h":17.06,"l":16.61,"c":16.71,"v":567000},{"d":"2006-08-03","o":16.52,"h":17.34,"l":16.21,"c":17.32,"v":997300},{"d":"2006-08-04","o":17.5,"h":17.94,"l":16.79,"c":17,"v":921900},{"d":"2006-08-07","o":16.93,"h":17.02,"l":16.5,"c":16.61,"v":611900},{"d":"2006-08-08","o":16.6,"h":16.65,"l":15.79,"c":16.21,"v":799100},{"d":"2006-08-09","o":16.77,"h":17.39,"l":16.32,"c":16.57,"v":1236700},{"d":"2006-08-10","o":16.48,"h":16.52,"l":15.89,"c":16.15,"v":1597200},{"d":"2006-08-11","o":16.05,"h":16.2,"l":15.9,"c":16,"v":919400},{"d":"2006-08-14","o":16.07,"h":16.38,"l":16,"c":16.01,"v":879000},{"d":"2006-08-15","o":16.23,"h":16.62,"l":16.17,"c":16.49,"v":652900},{"d":"2006-08-16","o":16.63,"h":16.82,"l":16.36,"c":16.69,"v":610700},{"d":"2006-08-17","o":16,"h":16.5,"l":15.53,"c":16.34,"v":1485000},{"d":"2006-08-18","o":16.41,"h":16.45,"l":16.07,"c":16.41,"v":983400},{"d":"2006-08-21","o":16.26,"h":16.27,"l":15.94,"c":16.03,"v":610400},{"d":"2006-08-22","o":15.99,"h":16.15,"l":15.86,"c":16.03,"v":715600},{"d":"2006-08-23","o":16.06,"h":16.15,"l":15.8,"c":15.87,"v":664200},{"d":"2006-08-24","o":15.9,"h":16.17,"l":15.86,"c":16.01,"v":531800},{"d":"2006-08-25","o":15.9,"h":16.46,"l":15.9,"c":16.22,"v":665200},{"d":"2006-08-28","o":16.21,"h":16.63,"l":16.16,"c":16.46,"v":527800},{"d":"2006-08-29","o":16.49,"h":16.57,"l":16.15,"c":16.51,"v":737600},{"d":"2006-08-30","o":16.48,"h":16.96,"l":16.45,"c":16.61,"v":681400},{"d":"2006-08-31","o":16.71,"h":16.94,"l":16.35,"c":16.35,"v":1135100},{"d":"2006-09-01","o":16.35,"h":16.44,"l":16.09,"c":16.13,"v":1122400},{"d":"2006-09-05","o":16.14,"h":16.78,"l":16.08,"c":16.58,"v":1070000},{"d":"2006-09-06","o":16.49,"h":16.59,"l":15.97,"c":15.97,"v":993300},{"d":"2006-09-07","o":15.9,"h":15.98,"l":15.38,"c":15.52,"v":1216900},{"d":"2006-09-08","o":15.51,"h":15.7,"l":15.21,"c":15.23,"v":1138400},{"d":"2006-09-11","o":15.17,"h":15.26,"l":14.88,"c":15.01,"v":1277200},{"d":"2006-09-12","o":15,"h":15.31,"l":14.75,"c":15.13,"v":1146800},{"d":"2006-09-13","o":15.03,"h":15.3,"l":14.96,"c":15.06,"v":944800},{"d":"2006-09-14","o":15.04,"h":15.14,"l":14.82,"c":14.85,"v":883200},{"d":"2006-09-15","o":14.97,"h":14.98,"l":14.4,"c":14.85,"v":1932400},{"d":"2006-09-18","o":14.74,"h":15.04,"l":14.55,"c":14.93,"v":1013600},{"d":"2006-09-19","o":14.93,"h":15.15,"l":14.49,"c":14.7,"v":973200},{"d":"2006-09-20","o":14.87,"h":14.98,"l":14.38,"c":14.45,"v":821500},{"d":"2006-09-21","o":14.44,"h":14.44,"l":13.64,"c":13.69,"v":1675700},{"d":"2006-09-22","o":13.65,"h":13.78,"l":12.95,"c":13.18,"v":2682100},{"d":"2006-09-25","o":13.25,"h":13.72,"l":13.12,"c":13.55,"v":1244900},{"d":"2006-09-26","o":13.55,"h":14.29,"l":13.47,"c":14.17,"v":2899500},{"d":"2006-09-27","o":14.06,"h":14.66,"l":14,"c":14.64,"v":1784900},{"d":"2006-09-28","o":14.65,"h":15.17,"l":14.65,"c":15.07,"v":2380300},{"d":"2006-09-29","o":15.02,"h":15.98,"l":14.94,"c":15.85,"v":2725000},{"d":"2006-10-02","o":15.79,"h":15.79,"l":15,"c":15.1,"v":1551900},{"d":"2006-10-03","o":15.04,"h":15.39,"l":14.52,"c":15.31,"v":1559600},{"d":"2006-10-04","o":15.22,"h":15.76,"l":14.99,"c":15.7,"v":875800},{"d":"2006-10-05","o":15.65,"h":16.3,"l":15.6,"c":16.14,"v":1460200},{"d":"2006-10-06","o":16.02,"h":16.11,"l":15.76,"c":15.82,"v":539900},{"d":"2006-10-09","o":15.75,"h":16.25,"l":15.55,"c":16.1,"v":650100},{"d":"2006-10-10","o":16.18,"h":16.18,"l":15.59,"c":15.65,"v":1369100},{"d":"2006-10-11","o":15.55,"h":15.83,"l":15.2,"c":15.54,"v":1456400},{"d":"2006-10-12","o":15.58,"h":16.17,"l":15.58,"c":16.09,"v":856500},{"d":"2006-10-13","o":16.08,"h":16.55,"l":15.92,"c":16.48,"v":925800},{"d":"2006-10-16","o":16.44,"h":16.63,"l":16.12,"c":16.4,"v":674200},{"d":"2006-10-17","o":16.24,"h":16.3,"l":15.9,"c":16.18,"v":857400},{"d":"2006-10-18","o":16.25,"h":16.5,"l":16.07,"c":16.43,"v":877700},{"d":"2006-10-19","o":16.5,"h":16.57,"l":16.16,"c":16.42,"v":1105400},{"d":"2006-10-20","o":16.51,"h":17.03,"l":16.32,"c":16.89,"v":1041700},{"d":"2006-10-23","o":16.76,"h":17,"l":16.59,"c":16.73,"v":707600},{"d":"2006-10-24","o":16.74,"h":16.8,"l":16.34,"c":16.63,"v":940000},{"d":"2006-10-25","o":16.75,"h":17,"l":16.65,"c":16.91,"v":715700},{"d":"2006-10-26","o":16.93,"h":17.25,"l":16.72,"c":17.21,"v":773200},{"d":"2006-10-27","o":17.2,"h":17.6,"l":17.08,"c":17.48,"v":966400},{"d":"2006-10-30","o":17.41,"h":17.46,"l":16.85,"c":17.06,"v":821400},{"d":"2006-10-31","o":17.01,"h":17.09,"l":16.65,"c":16.8,"v":580300},{"d":"2006-11-01","o":16.88,"h":16.88,"l":16.06,"c":16.1,"v":1038700},{"d":"2006-11-02","o":15.93,"h":16.44,"l":15.77,"c":16.25,"v":854300},{"d":"2006-11-03","o":15,"h":15.7,"l":14.9,"c":15.25,"v":2974600},{"d":"2006-11-06","o":15.26,"h":15.79,"l":15.23,"c":15.69,"v":1588700},{"d":"2006-11-07","o":15.76,"h":16.45,"l":15.76,"c":16.35,"v":1318400},{"d":"2006-11-08","o":16.24,"h":16.57,"l":15.9,"c":16.47,"v":652200},{"d":"2006-11-09","o":16.38,"h":16.49,"l":15.56,"c":15.69,"v":1042000},{"d":"2006-11-10","o":15.7,"h":15.83,"l":15.49,"c":15.68,"v":703200},{"d":"2006-11-13","o":15.7,"h":16.18,"l":15.58,"c":16.15,"v":1128800},{"d":"2006-11-14","o":16.17,"h":16.29,"l":15.76,"c":16.25,"v":927200},{"d":"2006-11-15","o":16.2,"h":16.32,"l":15.99,"c":16.19,"v":892900},{"d":"2006-11-16","o":16.25,"h":16.34,"l":15.96,"c":16.27,"v":589900},{"d":"2006-11-17","o":16.25,"h":16.35,"l":16.02,"c":16.28,"v":598500},{"d":"2006-11-20","o":16.01,"h":16.28,"l":15.8,"c":16.09,"v":741100},{"d":"2006-11-21","o":16.1,"h":16.14,"l":15.62,"c":15.75,"v":1071000},{"d":"2006-11-22","o":15.74,"h":16.17,"l":15.71,"c":16.09,"v":845300},{"d":"2006-11-24","o":15.95,"h":16.09,"l":15.81,"c":16.03,"v":168200},{"d":"2006-11-27","o":15.94,"h":15.98,"l":15.15,"c":15.2,"v":1361700},{"d":"2006-11-28","o":15.16,"h":15.42,"l":15,"c":15.04,"v":1244400},{"d":"2006-11-29","o":15.23,"h":15.45,"l":15.07,"c":15.25,"v":762500},{"d":"2006-11-30","o":15.26,"h":15.34,"l":14.98,"c":15.18,"v":1298400},{"d":"2006-12-01","o":15.25,"h":15.4,"l":15,"c":15.26,"v":964000},{"d":"2006-12-04","o":15.3,"h":15.67,"l":15.2,"c":15.48,"v":1375700},{"d":"2006-12-05","o":15.59,"h":15.93,"l":15.56,"c":15.85,"v":1113200},{"d":"2006-12-06","o":15.86,"h":15.89,"l":15.52,"c":15.61,"v":1004100},{"d":"2006-12-07","o":15.65,"h":15.65,"l":14.76,"c":14.97,"v":2052900},{"d":"2006-12-08","o":14.95,"h":15.06,"l":14.69,"c":14.86,"v":1086900},{"d":"2006-12-11","o":14.83,"h":14.84,"l":14.3,"c":14.55,"v":1379900},{"d":"2006-12-12","o":14.5,"h":14.55,"l":14.21,"c":14.31,"v":1148800},{"d":"2006-12-13","o":14.28,"h":14.4,"l":13.8,"c":13.87,"v":1834800},{"d":"2006-12-14","o":13.92,"h":14.05,"l":13.75,"c":13.79,"v":2230100},{"d":"2006-12-15","o":13.88,"h":14.18,"l":13.82,"c":14.12,"v":2255000},{"d":"2006-12-18","o":13.98,"h":14.14,"l":13.83,"c":13.92,"v":2355600},{"d":"2006-12-19","o":13.81,"h":13.92,"l":13.57,"c":13.7,"v":1451000},{"d":"2006-12-20","o":13.69,"h":14.1,"l":13.6,"c":13.7,"v":2049900},{"d":"2006-12-21","o":13.66,"h":13.79,"l":13.45,"c":13.45,"v":1541000},{"d":"2006-12-22","o":13.48,"h":13.83,"l":13.45,"c":13.59,"v":1566700},{"d":"2006-12-26","o":13.55,"h":13.7,"l":13.52,"c":13.66,"v":1216800},{"d":"2006-12-27","o":13.64,"h":13.82,"l":13.45,"c":13.67,"v":1266200},{"d":"2006-12-28","o":13.59,"h":13.65,"l":13.3,"c":13.4,"v":1418600},{"d":"2006-12-29","o":13.34,"h":13.5,"l":13.32,"c":13.37,"v":1477900},{"d":"2007-01-03","o":13.48,"h":13.59,"l":12.81,"c":13.09,"v":1979400},{"d":"2007-01-04","o":13.11,"h":13.65,"l":13.01,"c":13.58,"v":1874100},{"d":"2007-01-05","o":13.5,"h":13.64,"l":13.32,"c":13.58,"v":1333000},{"d":"2007-01-08","o":13.8,"h":13.88,"l":13.22,"c":13.8,"v":2515900},{"d":"2007-01-09","o":13.79,"h":14.01,"l":13.61,"c":13.92,"v":2435100},{"d":"2007-01-10","o":13.81,"h":14.24,"l":13.77,"c":14.16,"v":1866700},{"d":"2007-01-11","o":14.13,"h":14.39,"l":14.08,"c":14.17,"v":1189700},{"d":"2007-01-12","o":14.14,"h":15.65,"l":14.09,"c":15.37,"v":4413700},{"d":"2007-01-16","o":15.34,"h":15.34,"l":14.9,"c":15.04,"v":2034100},{"d":"2007-01-17","o":15.06,"h":15.15,"l":14.9,"c":14.96,"v":1586600},{"d":"2007-01-18","o":14.91,"h":15,"l":14.72,"c":14.85,"v":1524200},{"d":"2007-01-19","o":14.8,"h":15.03,"l":14.63,"c":15,"v":967400},{"d":"2007-01-22","o":14.94,"h":14.94,"l":14.57,"c":14.59,"v":1789200},{"d":"2007-01-23","o":14.6,"h":15,"l":14.51,"c":14.66,"v":1413100},{"d":"2007-01-24","o":14.69,"h":14.72,"l":14.42,"c":14.58,"v":2352400},{"d":"2007-01-25","o":14.6,"h":15.01,"l":14.5,"c":14.99,"v":2143600},{"d":"2007-01-26","o":14.99,"h":15.22,"l":14.81,"c":15.19,"v":1793700},{"d":"2007-01-29","o":15.1,"h":15.2,"l":14.91,"c":15.04,"v":1369200},{"d":"2007-01-30","o":15,"h":15.14,"l":14.85,"c":15,"v":1468600},{"d":"2007-01-31","o":14.95,"h":15.1,"l":14.8,"c":14.92,"v":1240700},{"d":"2007-02-01","o":14.92,"h":15.1,"l":14.81,"c":14.93,"v":1470000},{"d":"2007-02-02","o":14.96,"h":14.97,"l":14.76,"c":14.81,"v":949100},{"d":"2007-02-05","o":14.82,"h":15.05,"l":14.74,"c":15,"v":1008200},{"d":"2007-02-06","o":14.97,"h":15,"l":14.72,"c":14.85,"v":1663400},{"d":"2007-02-07","o":14.85,"h":15.09,"l":14.85,"c":15,"v":1720700},{"d":"2007-02-08","o":15.95,"h":17.3,"l":15.6,"c":17.01,"v":5552300},{"d":"2007-02-09","o":16.87,"h":17.23,"l":16.52,"c":16.84,"v":2509400},{"d":"2007-02-12","o":16.84,"h":16.91,"l":16.28,"c":16.47,"v":1134900},{"d":"2007-02-13","o":16.54,"h":16.99,"l":16.54,"c":16.89,"v":1142700},{"d":"2007-02-14","o":16.87,"h":17.3,"l":16.87,"c":17.01,"v":1490400},{"d":"2007-02-15","o":17.02,"h":17.19,"l":16.86,"c":17.07,"v":1053800},{"d":"2007-02-16","o":17.06,"h":17.66,"l":16.8,"c":17.62,"v":1528400},{"d":"2007-02-20","o":17.56,"h":17.84,"l":17.4,"c":17.66,"v":1529000},{"d":"2007-02-21","o":17.61,"h":17.84,"l":17.55,"c":17.82,"v":976700},{"d":"2007-02-22","o":17.84,"h":17.84,"l":17.64,"c":17.83,"v":1252800},{"d":"2007-02-23","o":17.77,"h":17.8,"l":17.34,"c":17.42,"v":969900},{"d":"2007-02-26","o":17.52,"h":17.65,"l":17.34,"c":17.45,"v":867500},{"d":"2007-02-27","o":17.15,"h":17.16,"l":16.27,"c":16.74,"v":2103100},{"d":"2007-02-28","o":16.76,"h":16.84,"l":16.3,"c":16.4,"v":1196600},{"d":"2007-03-01","o":16.12,"h":16.43,"l":15.8,"c":16.18,"v":1365100},{"d":"2007-03-02","o":16,"h":16.04,"l":15.36,"c":15.38,"v":2656600},{"d":"2007-03-05","o":15.25,"h":15.82,"l":15.17,"c":15.31,"v":1427200},{"d":"2007-03-06","o":15.49,"h":15.97,"l":15.44,"c":15.81,"v":1220300},{"d":"2007-03-07","o":15.97,"h":15.99,"l":15.61,"c":15.75,"v":921000},{"d":"2007-03-08","o":15.86,"h":15.93,"l":15.58,"c":15.63,"v":924000},{"d":"2007-03-09","o":15.8,"h":15.9,"l":15.52,"c":15.68,"v":1007100},{"d":"2007-03-12","o":15.7,"h":15.87,"l":15.63,"c":15.77,"v":807300},{"d":"2007-03-13","o":15.65,"h":15.7,"l":15.19,"c":15.21,"v":1143700},{"d":"2007-03-14","o":15.15,"h":15.18,"l":14.7,"c":15.06,"v":1352600},{"d":"2007-03-15","o":15.05,"h":15.33,"l":14.98,"c":15.29,"v":678900},{"d":"2007-03-16","o":15.28,"h":15.4,"l":15.03,"c":15.05,"v":1084900},{"d":"2007-03-19","o":15.16,"h":15.54,"l":15.07,"c":15.38,"v":817700},{"d":"2007-03-20","o":15.41,"h":15.51,"l":15.29,"c":15.5,"v":381000},{"d":"2007-03-21","o":15.53,"h":15.79,"l":15.27,"c":15.75,"v":855300},{"d":"2007-03-22","o":15.7,"h":15.81,"l":15.55,"c":15.64,"v":582600},{"d":"2007-03-23","o":15.58,"h":15.66,"l":15.29,"c":15.58,"v":663900},{"d":"2007-03-26","o":15.55,"h":15.58,"l":15.25,"c":15.39,"v":538600},{"d":"2007-03-27","o":15.35,"h":15.44,"l":15.09,"c":15.35,"v":1151900},{"d":"2007-03-28","o":15.25,"h":15.72,"l":15.19,"c":15.5,"v":1078100},{"d":"2007-03-29","o":15.6,"h":15.67,"l":15.04,"c":15.27,"v":966200},{"d":"2007-03-30","o":15.33,"h":15.56,"l":15.13,"c":15.44,"v":975400},{"d":"2007-04-02","o":15.41,"h":15.51,"l":15.23,"c":15.35,"v":1083000},{"d":"2007-04-03","o":15.4,"h":15.77,"l":15.32,"c":15.68,"v":813600},{"d":"2007-04-04","o":15.64,"h":15.82,"l":15.55,"c":15.61,"v":658100},{"d":"2007-04-05","o":15.61,"h":15.81,"l":15.5,"c":15.8,"v":792200},{"d":"2007-04-09","o":15.84,"h":15.92,"l":15.61,"c":15.7,"v":477400},{"d":"2007-04-10","o":15.67,"h":15.85,"l":15.56,"c":15.56,"v":502800},{"d":"2007-04-11","o":15.6,"h":15.61,"l":15.15,"c":15.45,"v":791400},{"d":"2007-04-12","o":15.38,"h":15.66,"l":15.15,"c":15.41,"v":1245000},{"d":"2007-04-13","o":15.37,"h":15.66,"l":15.37,"c":15.47,"v":1205900},{"d":"2007-04-16","o":15.54,"h":16.72,"l":15.44,"c":16.66,"v":2363500},{"d":"2007-04-17","o":16.65,"h":17.12,"l":16.6,"c":16.8,"v":2041100},{"d":"2007-04-18","o":16.77,"h":16.93,"l":16.64,"c":16.69,"v":979600},{"d":"2007-04-19","o":16.55,"h":16.79,"l":16.3,"c":16.48,"v":1046800},{"d":"2007-04-20","o":16.56,"h":17.1,"l":16.53,"c":16.96,"v":1498600},{"d":"2007-04-23","o":16.95,"h":17.2,"l":16.76,"c":17.17,"v":1289700},{"d":"2007-04-24","o":17.15,"h":17.18,"l":16.73,"c":16.75,"v":1314200},{"d":"2007-04-25","o":16.79,"h":17.02,"l":16.65,"c":16.96,"v":725000},{"d":"2007-04-26","o":16.91,"h":16.95,"l":16.72,"c":16.95,"v":511500},{"d":"2007-04-27","o":16.87,"h":16.87,"l":16.5,"c":16.79,"v":672000},{"d":"2007-04-30","o":16.78,"h":16.94,"l":16.38,"c":16.43,"v":1424800},{"d":"2007-05-01","o":16.48,"h":16.68,"l":16.11,"c":16.57,"v":900400},{"d":"2007-05-02","o":16.02,"h":17.05,"l":16.02,"c":16.95,"v":1119600},{"d":"2007-05-03","o":16.91,"h":17.14,"l":16.78,"c":17.06,"v":1046100},{"d":"2007-05-04","o":17.1,"h":17.1,"l":16.82,"c":17.06,"v":627000},{"d":"2007-05-07","o":16.99,"h":17.17,"l":16.74,"c":16.8,"v":638800},{"d":"2007-05-08","o":16.7,"h":16.84,"l":16.21,"c":16.73,"v":1019100},{"d":"2007-05-09","o":16.59,"h":16.66,"l":16.38,"c":16.62,"v":523800},{"d":"2007-05-10","o":16.47,"h":16.54,"l":16.1,"c":16.24,"v":989200},{"d":"2007-05-11","o":16.32,"h":16.64,"l":16.14,"c":16.55,"v":670200},{"d":"2007-05-14","o":16.5,"h":16.87,"l":16.41,"c":16.45,"v":641000},{"d":"2007-05-15","o":16.4,"h":17.2,"l":16.17,"c":16.53,"v":1031800},{"d":"2007-05-16","o":16.55,"h":16.81,"l":16.41,"c":16.76,"v":901800},{"d":"2007-05-17","o":16.66,"h":17.1,"l":16.59,"c":16.81,"v":1093400},{"d":"2007-05-18","o":16.82,"h":17.2,"l":16.77,"c":17.08,"v":671000},{"d":"2007-05-21","o":17.02,"h":17.81,"l":17.02,"c":17.49,"v":1060800},{"d":"2007-05-22","o":17.45,"h":17.79,"l":17.39,"c":17.69,"v":646600},{"d":"2007-05-23","o":17.77,"h":17.85,"l":17.39,"c":17.47,"v":1157300},{"d":"2007-05-24","o":17.4,"h":17.54,"l":16.91,"c":16.96,"v":891800},{"d":"2007-05-25","o":17.05,"h":17.34,"l":16.94,"c":17.02,"v":521000},{"d":"2007-05-29","o":17,"h":17.38,"l":16.94,"c":17.1,"v":841400},{"d":"2007-05-30","o":16.31,"h":16.44,"l":15.79,"c":16.28,"v":3120900},{"d":"2007-05-31","o":16.09,"h":16.24,"l":15.67,"c":16.06,"v":1790000},{"d":"2007-06-01","o":16.07,"h":16.15,"l":15.75,"c":15.98,"v":1296400},{"d":"2007-06-04","o":15.86,"h":15.97,"l":15.65,"c":15.79,"v":1037000},{"d":"2007-06-05","o":15.71,"h":15.82,"l":15.47,"c":15.7,"v":1131100},{"d":"2007-06-06","o":15.58,"h":15.74,"l":15.41,"c":15.41,"v":1000700},{"d":"2007-06-07","o":15.34,"h":15.44,"l":14.89,"c":15.21,"v":1653800},{"d":"2007-06-08","o":15.14,"h":15.14,"l":14.86,"c":14.97,"v":1744300},{"d":"2007-06-11","o":14.9,"h":15.24,"l":14.88,"c":14.97,"v":1215200},{"d":"2007-06-12","o":14.91,"h":15,"l":14.39,"c":14.43,"v":1933200},{"d":"2007-06-13","o":14.47,"h":14.74,"l":14.38,"c":14.61,"v":1234300},{"d":"2007-06-14","o":14.7,"h":15.52,"l":14.7,"c":15.06,"v":1246500},{"d":"2007-06-15","o":15.28,"h":15.33,"l":15.1,"c":15.24,"v":1295900},{"d":"2007-06-18","o":15.27,"h":15.27,"l":14.87,"c":15.1,"v":698900},{"d":"2007-06-19","o":15,"h":15.27,"l":14.76,"c":15.07,"v":1044100},{"d":"2007-06-20","o":15.11,"h":15.46,"l":15.11,"c":15.12,"v":1298600},{"d":"2007-06-21","o":15.03,"h":15.28,"l":15,"c":15.28,"v":807300},{"d":"2007-06-22","o":15.15,"h":15.25,"l":14.59,"c":14.78,"v":1014600},{"d":"2007-06-25","o":14.77,"h":15,"l":14.6,"c":14.71,"v":836000},{"d":"2007-06-26","o":14.75,"h":14.93,"l":14.6,"c":14.63,"v":1011400},{"d":"2007-06-27","o":14.51,"h":14.95,"l":14.49,"c":14.89,"v":1002400},{"d":"2007-06-28","o":14.82,"h":14.99,"l":14.56,"c":14.83,"v":1056100},{"d":"2007-06-29","o":14.9,"h":15.12,"l":14.57,"c":14.6,"v":1001900},{"d":"2007-07-02","o":14.85,"h":15,"l":14.55,"c":14.9,"v":644600},{"d":"2007-07-03","o":14.79,"h":14.91,"l":14.69,"c":14.79,"v":298300},{"d":"2007-07-05","o":14.85,"h":14.88,"l":14.56,"c":14.75,"v":719500},{"d":"2007-07-06","o":14.72,"h":14.94,"l":14.58,"c":14.91,"v":668600},{"d":"2007-07-09","o":14.91,"h":14.93,"l":14.64,"c":14.84,"v":722600},{"d":"2007-07-10","o":14.7,"h":14.83,"l":14.51,"c":14.59,"v":1000100},{"d":"2007-07-11","o":14.62,"h":14.66,"l":14.31,"c":14.39,"v":1095300},{"d":"2007-07-12","o":14.35,"h":14.86,"l":14.35,"c":14.8,"v":1001500},{"d":"2007-07-13","o":14.8,"h":15.04,"l":14.61,"c":14.99,"v":594300},{"d":"2007-07-16","o":14.97,"h":14.97,"l":14.64,"c":14.76,"v":781600},{"d":"2007-07-17","o":14.77,"h":14.88,"l":14.41,"c":14.44,"v":1119700},{"d":"2007-07-18","o":14.4,"h":14.55,"l":14.21,"c":14.48,"v":1069600},{"d":"2007-07-19","o":14.55,"h":14.8,"l":14.5,"c":14.72,"v":753700},{"d":"2007-07-20","o":14.68,"h":14.73,"l":14.34,"c":14.43,"v":977500},{"d":"2007-07-23","o":14.46,"h":14.5,"l":14.07,"c":14.25,"v":815700},{"d":"2007-07-24","o":14.16,"h":15.49,"l":14.11,"c":14.91,"v":2988300},{"d":"2007-07-25","o":15,"h":15.1,"l":14.81,"c":15.02,"v":2309600},{"d":"2007-07-26","o":14.81,"h":14.99,"l":14.49,"c":14.67,"v":1543600},{"d":"2007-07-27","o":14.59,"h":14.82,"l":14.3,"c":14.39,"v":1446100},{"d":"2007-07-30","o":14.33,"h":14.79,"l":14,"c":14.46,"v":2439900},{"d":"2007-07-31","o":14.58,"h":14.78,"l":14.24,"c":14.24,"v":1466200},{"d":"2007-08-01","o":14.25,"h":14.97,"l":14.11,"c":14.72,"v":1552500},{"d":"2007-08-02","o":14.6,"h":14.87,"l":14.45,"c":14.78,"v":1022100},{"d":"2007-08-03","o":14.99,"h":17.26,"l":14.66,"c":16.63,"v":5229000},{"d":"2007-08-06","o":16.64,"h":17.06,"l":16.19,"c":16.74,"v":2570000},{"d":"2007-08-07","o":16.68,"h":16.74,"l":16.13,"c":16.64,"v":1588400},{"d":"2007-08-08","o":16.83,"h":18.29,"l":16.7,"c":17.9,"v":2926400},{"d":"2007-08-09","o":17.42,"h":18.35,"l":17.2,"c":17.99,"v":1986200},{"d":"2007-08-10","o":17.65,"h":17.77,"l":16.8,"c":16.99,"v":2458100},{"d":"2007-08-13","o":17.14,"h":17.35,"l":16.37,"c":16.58,"v":1314800},{"d":"2007-08-14","o":16.65,"h":17.07,"l":16.55,"c":16.66,"v":787400},{"d":"2007-08-15","o":16.5,"h":17.32,"l":16.5,"c":16.56,"v":1427400},{"d":"2007-08-16","o":16.53,"h":17.46,"l":16.5,"c":17.33,"v":1658600},{"d":"2007-08-17","o":17.94,"h":18,"l":17.31,"c":17.41,"v":1864300},{"d":"2007-08-20","o":17.5,"h":17.62,"l":17.25,"c":17.5,"v":498900},{"d":"2007-08-21","o":17.44,"h":17.62,"l":16.94,"c":17.13,"v":594200},{"d":"2007-08-22","o":17.33,"h":17.45,"l":17.03,"c":17.24,"v":495600},{"d":"2007-08-23","o":17.38,"h":17.39,"l":16.85,"c":16.93,"v":725300},{"d":"2007-08-24","o":16.91,"h":17.01,"l":16.74,"c":17,"v":358800},{"d":"2007-08-27","o":16.91,"h":17,"l":16.5,"c":16.51,"v":414900},{"d":"2007-08-28","o":16.4,"h":16.68,"l":16.36,"c":16.38,"v":592900},{"d":"2007-08-29","o":16.51,"h":16.73,"l":16.27,"c":16.69,"v":485500},{"d":"2007-08-30","o":16.51,"h":16.9,"l":16.5,"c":16.7,"v":590300},{"d":"2007-08-31","o":16.88,"h":16.99,"l":16.65,"c":16.85,"v":463900},{"d":"2007-09-04","o":16.81,"h":17.35,"l":16.81,"c":17.2,"v":1144800},{"d":"2007-09-05","o":17.01,"h":17.1,"l":16.8,"c":16.83,"v":611500},{"d":"2007-09-06","o":16.85,"h":17.01,"l":16.69,"c":16.8,"v":492000},{"d":"2007-09-07","o":16.67,"h":16.76,"l":16.44,"c":16.47,"v":627700},{"d":"2007-09-10","o":16.61,"h":17.13,"l":16.34,"c":16.48,"v":720200},{"d":"2007-09-11","o":16.58,"h":16.8,"l":16.43,"c":16.54,"v":583300},{"d":"2007-09-12","o":16.51,"h":16.7,"l":16.24,"c":16.26,"v":532400},{"d":"2007-09-13","o":16.37,"h":16.42,"l":15.9,"c":16.17,"v":666300},{"d":"2007-09-14","o":16.02,"h":16.25,"l":16.02,"c":16.16,"v":430700},{"d":"2007-09-17","o":16.15,"h":16.21,"l":15.93,"c":16.04,"v":517200},{"d":"2007-09-18","o":16.09,"h":16.75,"l":15.96,"c":16.73,"v":788200},{"d":"2007-09-19","o":16.75,"h":17.06,"l":16.74,"c":17,"v":1422800},{"d":"2007-09-20","o":16.95,"h":17.12,"l":16.84,"c":16.91,"v":690600},{"d":"2007-09-21","o":17,"h":17.12,"l":16.93,"c":16.99,"v":947100},{"d":"2007-09-24","o":16.95,"h":17.02,"l":16.62,"c":16.76,"v":614900},{"d":"2007-09-25","o":16.62,"h":16.92,"l":16.58,"c":16.68,"v":778700},{"d":"2007-09-26","o":16.81,"h":17.98,"l":16.79,"c":17.92,"v":1506300},{"d":"2007-09-27","o":17.98,"h":17.99,"l":17.59,"c":17.7,"v":586900},{"d":"2007-09-28","o":17.76,"h":18.51,"l":17.6,"c":18.4,"v":1585300},{"d":"2007-10-01","o":18.39,"h":18.49,"l":17.99,"c":18.38,"v":725600},{"d":"2007-10-02","o":18.5,"h":18.5,"l":18.19,"c":18.34,"v":465200},{"d":"2007-10-03","o":18.2,"h":18.5,"l":18.11,"c":18.4,"v":866600},{"d":"2007-10-04","o":18.42,"h":18.42,"l":18.11,"c":18.13,"v":1046300},{"d":"2007-10-05","o":18.25,"h":18.64,"l":18,"c":18.38,"v":1073400},{"d":"2007-10-08","o":18.38,"h":18.53,"l":18.03,"c":18.23,"v":1009200},{"d":"2007-10-09","o":18.21,"h":18.39,"l":18.18,"c":18.39,"v":756300},{"d":"2007-10-10","o":18.41,"h":18.6,"l":18.23,"c":18.56,"v":715100},{"d":"2007-10-11","o":18.65,"h":18.78,"l":17.68,"c":17.76,"v":1023300},{"d":"2007-10-12","o":17.79,"h":18.35,"l":17.65,"c":17.72,"v":1070500},{"d":"2007-10-15","o":17.71,"h":18.2,"l":17.35,"c":17.47,"v":799400},{"d":"2007-10-16","o":17.49,"h":17.53,"l":16.2,"c":16.74,"v":2922300},{"d":"2007-10-17","o":16.87,"h":17.17,"l":16.8,"c":17.04,"v":1137500},{"d":"2007-10-18","o":16.85,"h":17,"l":16.41,"c":16.8,"v":650500},{"d":"2007-10-19","o":16.78,"h":16.8,"l":16.23,"c":16.23,"v":730000},{"d":"2007-10-22","o":16.13,"h":16.73,"l":16.1,"c":16.51,"v":1044500},{"d":"2007-10-23","o":16.61,"h":16.76,"l":16.11,"c":16.72,"v":695500},{"d":"2007-10-24","o":16.53,"h":16.7,"l":15.99,"c":16.46,"v":1194700},{"d":"2007-10-25","o":16.55,"h":17.12,"l":16.55,"c":16.98,"v":978100},{"d":"2007-10-26","o":17.16,"h":17.33,"l":16.77,"c":17.22,"v":692500},{"d":"2007-10-29","o":17.2,"h":17.2,"l":16.46,"c":16.88,"v":923000},{"d":"2007-10-30","o":16.74,"h":16.93,"l":16.6,"c":16.66,"v":420100},{"d":"2007-10-31","o":16.36,"h":16.5,"l":15.64,"c":16.2,"v":4432700},{"d":"2007-11-01","o":15.96,"h":16.07,"l":15.3,"c":15.31,"v":2211100},{"d":"2007-11-02","o":15.52,"h":15.54,"l":13.56,"c":14.19,"v":7059200},{"d":"2007-11-05","o":14.01,"h":14.38,"l":13.87,"c":14.3,"v":1451000},{"d":"2007-11-06","o":14.13,"h":14.35,"l":13.84,"c":14.31,"v":1270200},{"d":"2007-11-07","o":14.11,"h":14.15,"l":13.53,"c":13.53,"v":1686800},{"d":"2007-11-08","o":13.66,"h":13.68,"l":13.02,"c":13.5,"v":1363500},{"d":"2007-11-09","o":13.49,"h":13.65,"l":13.3,"c":13.34,"v":1263400},{"d":"2007-11-12","o":13.34,"h":13.56,"l":13.3,"c":13.31,"v":910100},{"d":"2007-11-13","o":13.41,"h":13.62,"l":13.26,"c":13.6,"v":668400},{"d":"2007-11-14","o":13.53,"h":13.67,"l":13.1,"c":13.55,"v":1876200},{"d":"2007-11-15","o":13.44,"h":13.71,"l":13.17,"c":13.32,"v":961400},{"d":"2007-11-16","o":13.31,"h":13.6,"l":13.14,"c":13.41,"v":1214100},{"d":"2007-11-19","o":13.29,"h":13.29,"l":12.6,"c":12.85,"v":1560800},{"d":"2007-11-20","o":13,"h":13.12,"l":12.3,"c":12.76,"v":1573000},{"d":"2007-11-21","o":12.69,"h":13.64,"l":12.69,"c":13.08,"v":2717300},{"d":"2007-11-23","o":13.25,"h":13.7,"l":13.25,"c":13.62,"v":755800},{"d":"2007-11-26","o":13.67,"h":14.1,"l":13.63,"c":13.66,"v":1578700},{"d":"2007-11-27","o":13.73,"h":14.09,"l":13.64,"c":14.06,"v":855800},{"d":"2007-11-28","o":14.14,"h":14.53,"l":14.07,"c":14.33,"v":1141500},{"d":"2007-11-29","o":14.3,"h":14.55,"l":14.14,"c":14.32,"v":793100},{"d":"2007-11-30","o":14.47,"h":14.58,"l":14.06,"c":14.26,"v":1003700},{"d":"2007-12-03","o":14.22,"h":14.54,"l":14.22,"c":14.34,"v":938700},{"d":"2007-12-04","o":14.27,"h":14.66,"l":14.22,"c":14.61,"v":1270600},{"d":"2007-12-05","o":14.79,"h":14.79,"l":14.47,"c":14.6,"v":669900},{"d":"2007-12-06","o":14.61,"h":15.33,"l":14.57,"c":15.14,"v":1009500},{"d":"2007-12-07","o":15.2,"h":15.23,"l":14.79,"c":14.88,"v":716100},{"d":"2007-12-10","o":14.85,"h":15.31,"l":14.78,"c":15.05,"v":502000},{"d":"2007-12-11","o":15.09,"h":15.28,"l":14.57,"c":14.57,"v":625800},{"d":"2007-12-12","o":14.79,"h":15.37,"l":14.68,"c":15.02,"v":728400},{"d":"2007-12-13","o":15.03,"h":15.19,"l":14.94,"c":15.17,"v":693800},{"d":"2007-12-14","o":15,"h":15.07,"l":14.59,"c":14.71,"v":793000},{"d":"2007-12-17","o":14.65,"h":14.81,"l":14.42,"c":14.45,"v":680500},{"d":"2007-12-18","o":14.69,"h":14.72,"l":14.15,"c":14.22,"v":1777700},{"d":"2007-12-19","o":14.38,"h":15,"l":14.23,"c":14.88,"v":1360000},{"d":"2007-12-20","o":15.06,"h":15.37,"l":14.94,"c":15.36,"v":846100},{"d":"2007-12-21","o":15.61,"h":15.88,"l":15.49,"c":15.86,"v":1975600},{"d":"2007-12-24","o":15.85,"h":16.27,"l":15.58,"c":16.24,"v":425900},{"d":"2007-12-26","o":16,"h":16.38,"l":15.85,"c":16.25,"v":532700},{"d":"2007-12-27","o":16.1,"h":16.55,"l":15.85,"c":15.86,"v":736300},{"d":"2007-12-28","o":15.98,"h":16.09,"l":15.8,"c":15.87,"v":443400},{"d":"2007-12-31","o":15.76,"h":15.78,"l":15.45,"c":15.59,"v":713200},{"d":"2008-01-02","o":15.79,"h":15.97,"l":15.05,"c":15.1,"v":1324500},{"d":"2008-01-03","o":15.12,"h":15.45,"l":14.84,"c":14.9,"v":1063800},{"d":"2008-01-04","o":14.77,"h":14.99,"l":14.55,"c":14.79,"v":826100},{"d":"2008-01-07","o":14.89,"h":15.5,"l":14.8,"c":15.46,"v":1108000},{"d":"2008-01-08","o":15.52,"h":15.71,"l":15.16,"c":15.19,"v":1061600},{"d":"2008-01-09","o":15.13,"h":15.48,"l":15.05,"c":15.39,"v":1028000},{"d":"2008-01-10","o":15.24,"h":16,"l":15.1,"c":15.74,"v":808500},{"d":"2008-01-11","o":15.55,"h":15.73,"l":15.23,"c":15.38,"v":665400},{"d":"2008-01-14","o":15.53,"h":15.55,"l":15.1,"c":15.33,"v":751400},{"d":"2008-01-15","o":15.09,"h":15.33,"l":14.58,"c":14.77,"v":1578100},{"d":"2008-01-16","o":14.76,"h":15.4,"l":14.73,"c":15.03,"v":1173600},{"d":"2008-01-17","o":15.1,"h":15.13,"l":14.4,"c":14.55,"v":1697500},{"d":"2008-01-18","o":14.45,"h":14.67,"l":13.9,"c":14.2,"v":1525800},{"d":"2008-01-22","o":13.89,"h":14.55,"l":13.76,"c":13.99,"v":1788500},{"d":"2008-01-23","o":13.64,"h":14.15,"l":13.35,"c":14.05,"v":1385400},{"d":"2008-01-24","o":14.01,"h":14.16,"l":13.6,"c":13.76,"v":1052500},{"d":"2008-01-25","o":13.84,"h":14.03,"l":13.44,"c":13.61,"v":870200},{"d":"2008-01-28","o":13.51,"h":13.8,"l":13.44,"c":13.75,"v":569000},{"d":"2008-01-29","o":13.79,"h":13.89,"l":13.41,"c":13.64,"v":1085300},{"d":"2008-01-30","o":13.53,"h":13.8,"l":13.25,"c":13.33,"v":744800},{"d":"2008-01-31","o":13.12,"h":13.51,"l":12.95,"c":13.32,"v":1225000},{"d":"2008-02-01","o":13.41,"h":13.8,"l":13.33,"c":13.7,"v":1178300},{"d":"2008-02-04","o":13.69,"h":13.75,"l":13.46,"c":13.69,"v":866800},{"d":"2008-02-05","o":13.44,"h":13.7,"l":13.31,"c":13.47,"v":1250800},{"d":"2008-02-06","o":13.63,"h":13.74,"l":13.21,"c":13.34,"v":994900},{"d":"2008-02-07","o":13.35,"h":13.72,"l":13.19,"c":13.68,"v":956400},{"d":"2008-02-08","o":13.73,"h":14,"l":13.44,"c":13.57,"v":1853600},{"d":"2008-02-11","o":13.6,"h":13.75,"l":13.41,"c":13.43,"v":1399200},{"d":"2008-02-12","o":13.59,"h":13.59,"l":13.09,"c":13.32,"v":2518400},{"d":"2008-02-13","o":13.49,"h":13.49,"l":13.19,"c":13.39,"v":813600},{"d":"2008-02-14","o":13.39,"h":13.58,"l":13.02,"c":13.12,"v":1100300},{"d":"2008-02-15","o":13.02,"h":13.13,"l":12.79,"c":12.89,"v":955200},{"d":"2008-02-19","o":13.01,"h":13.21,"l":12.95,"c":13.04,"v":1170400},{"d":"2008-02-20","o":12.97,"h":13.2,"l":12.9,"c":13.18,"v":1060200},{"d":"2008-02-21","o":13.21,"h":13.42,"l":12.85,"c":13.16,"v":1191200},{"d":"2008-02-22","o":13.19,"h":13.19,"l":12.82,"c":13.04,"v":1197800},{"d":"2008-02-25","o":13.15,"h":13.34,"l":12.96,"c":13.16,"v":934100},{"d":"2008-02-26","o":13.1,"h":13.6,"l":13.05,"c":13.23,"v":1459500},{"d":"2008-02-27","o":13.1,"h":13.43,"l":13.07,"c":13.15,"v":506000},{"d":"2008-02-28","o":13.4,"h":13.65,"l":13.16,"c":13.4,"v":1516100},{"d":"2008-02-29","o":13.34,"h":13.66,"l":12.86,"c":12.94,"v":1471500},{"d":"2008-03-03","o":12.92,"h":12.93,"l":12.54,"c":12.73,"v":1286600},{"d":"2008-03-04","o":12.58,"h":12.71,"l":12.33,"c":12.64,"v":1762600},{"d":"2008-03-05","o":12.73,"h":12.94,"l":12.44,"c":12.57,"v":1173100},{"d":"2008-03-06","o":12.48,"h":12.82,"l":12.37,"c":12.4,"v":1010300},{"d":"2008-03-07","o":12.29,"h":12.43,"l":10.97,"c":11.26,"v":6601400},{"d":"2008-03-10","o":10.76,"h":11.15,"l":10.58,"c":10.78,"v":3546600},{"d":"2008-03-11","o":10.92,"h":11.18,"l":10.83,"c":11.18,"v":2094100},{"d":"2008-03-12","o":11.15,"h":11.41,"l":10.95,"c":10.96,"v":1632100},{"d":"2008-03-13","o":10.81,"h":11.29,"l":10.68,"c":11.21,"v":1494300},{"d":"2008-03-14","o":11.28,"h":11.38,"l":10.77,"c":11.12,"v":2042400},{"d":"2008-03-17","o":10.96,"h":11.32,"l":10.79,"c":10.81,"v":2206200},{"d":"2008-03-18","o":10.97,"h":11.05,"l":10.32,"c":10.85,"v":1536300},{"d":"2008-03-19","o":10.94,"h":11.25,"l":10.78,"c":10.82,"v":1405200},{"d":"2008-03-20","o":10.92,"h":11.13,"l":10.76,"c":11.09,"v":2522200},{"d":"2008-03-24","o":11.16,"h":11.79,"l":11.1,"c":11.66,"v":966400},{"d":"2008-03-25","o":11.62,"h":11.84,"l":11.45,"c":11.49,"v":1036800},{"d":"2008-03-26","o":11.41,"h":11.53,"l":11.21,"c":11.45,"v":695200},{"d":"2008-03-27","o":11.48,"h":11.75,"l":11.4,"c":11.5,"v":786900},{"d":"2008-03-28","o":11.49,"h":11.6,"l":11.02,"c":11.08,"v":736700},{"d":"2008-03-31","o":11.12,"h":11.93,"l":11.08,"c":11.88,"v":1211400},{"d":"2008-04-01","o":11.99,"h":12.19,"l":11.74,"c":12.06,"v":1072400},{"d":"2008-04-02","o":12.03,"h":12.18,"l":11.92,"c":12.03,"v":1248700},{"d":"2008-04-03","o":12,"h":12.01,"l":11.76,"c":11.87,"v":2814500},{"d":"2008-04-04","o":11.9,"h":11.98,"l":11.69,"c":11.81,"v":594500},{"d":"2008-04-07","o":11.87,"h":11.99,"l":11.52,"c":11.66,"v":538900},{"d":"2008-04-08","o":11.56,"h":11.73,"l":11.5,"c":11.69,"v":614300},{"d":"2008-04-09","o":11.45,"h":11.45,"l":10.87,"c":10.95,"v":2265000},{"d":"2008-04-10","o":10.98,"h":11.49,"l":10.94,"c":11.33,"v":1406600},{"d":"2008-04-11","o":11.26,"h":11.4,"l":11.08,"c":11.11,"v":975400},{"d":"2008-04-14","o":11.09,"h":11.2,"l":10.87,"c":11.19,"v":825700},{"d":"2008-04-15","o":11.23,"h":11.23,"l":10.81,"c":11.04,"v":1086200},{"d":"2008-04-16","o":11.08,"h":11.42,"l":11.02,"c":11.41,"v":1175900},{"d":"2008-04-17","o":11.35,"h":11.35,"l":11.03,"c":11.13,"v":528200},{"d":"2008-04-18","o":11.33,"h":11.46,"l":11.2,"c":11.41,"v":999400},{"d":"2008-04-21","o":11.29,"h":11.49,"l":11.25,"c":11.38,"v":741900},{"d":"2008-04-22","o":11.31,"h":11.5,"l":11.04,"c":11.27,"v":1057400},{"d":"2008-04-23","o":11.31,"h":11.42,"l":11.14,"c":11.3,"v":899000},{"d":"2008-04-24","o":11.33,"h":11.67,"l":11.19,"c":11.53,"v":680200},{"d":"2008-04-25","o":11.6,"h":11.61,"l":11.18,"c":11.43,"v":850800},{"d":"2008-04-28","o":11.47,"h":12.22,"l":11.47,"c":12.1,"v":1277800},{"d":"2008-04-29","o":12.1,"h":12.22,"l":11.94,"c":12.01,"v":1346500},{"d":"2008-04-30","o":12.25,"h":12.72,"l":12.23,"c":12.43,"v":1977000},{"d":"2008-05-01","o":12.45,"h":12.86,"l":12.45,"c":12.84,"v":1159800},{"d":"2008-05-02","o":12.92,"h":12.99,"l":12.74,"c":12.85,"v":2081200},{"d":"2008-05-05","o":12.85,"h":12.99,"l":12.64,"c":12.89,"v":1055400},{"d":"2008-05-06","o":12.84,"h":13.25,"l":12.62,"c":13.06,"v":1431700},{"d":"2008-05-07","o":13.05,"h":13.15,"l":12.77,"c":12.79,"v":1211300},{"d":"2008-05-08","o":12.87,"h":13.05,"l":12.82,"c":13.02,"v":1046600},{"d":"2008-05-09","o":12.77,"h":13.08,"l":12.75,"c":12.98,"v":653900},{"d":"2008-05-12","o":13.03,"h":13.31,"l":12.98,"c":13.3,"v":665200},{"d":"2008-05-13","o":13.33,"h":13.4,"l":13.07,"c":13.3,"v":532100},{"d":"2008-05-14","o":13.32,"h":13.39,"l":13.15,"c":13.2,"v":540100},{"d":"2008-05-15","o":13.18,"h":13.37,"l":13.06,"c":13.28,"v":607000},{"d":"2008-05-16","o":13.63,"h":13.93,"l":13.44,"c":13.75,"v":1189600},{"d":"2008-05-19","o":13.71,"h":13.75,"l":13.34,"c":13.51,"v":804400},{"d":"2008-05-20","o":13.41,"h":13.53,"l":13.22,"c":13.42,"v":694400},{"d":"2008-05-21","o":13.55,"h":13.59,"l":12.95,"c":13.05,"v":941100},{"d":"2008-05-22","o":13.03,"h":13.94,"l":12.99,"c":13.62,"v":1344200},{"d":"2008-05-23","o":12.1,"h":13.1,"l":12.03,"c":12.75,"v":4674800},{"d":"2008-05-27","o":12.53,"h":12.67,"l":11.9,"c":11.95,"v":2385300},{"d":"2008-05-28","o":11.99,"h":12.23,"l":11.78,"c":12.13,"v":1746200},{"d":"2008-05-29","o":12.12,"h":12.85,"l":12.11,"c":12.78,"v":1329700},{"d":"2008-05-30","o":12.79,"h":12.84,"l":12.42,"c":12.67,"v":1319000},{"d":"2008-06-02","o":12.64,"h":12.64,"l":12,"c":12.16,"v":1351100},{"d":"2008-06-03","o":12.23,"h":12.5,"l":12,"c":12.06,"v":2151800},{"d":"2008-06-04","o":12.02,"h":12.54,"l":11.99,"c":12.48,"v":1243000},{"d":"2008-06-05","o":12.5,"h":13.02,"l":12.4,"c":13.02,"v":1285400},{"d":"2008-06-06","o":12.95,"h":12.96,"l":12.45,"c":12.57,"v":1332800},{"d":"2008-06-09","o":12.64,"h":12.76,"l":12.06,"c":12.36,"v":1522800},{"d":"2008-06-10","o":12.5,"h":12.61,"l":12.38,"c":12.48,"v":1346600},{"d":"2008-06-11","o":12.42,"h":12.42,"l":11.8,"c":11.89,"v":1633600},{"d":"2008-06-12","o":11.96,"h":12.02,"l":11.76,"c":11.8,"v":861300},{"d":"2008-06-13","o":11.91,"h":11.99,"l":11.75,"c":11.9,"v":577800},{"d":"2008-06-16","o":12.82,"h":12.99,"l":12.47,"c":12.59,"v":2430000},{"d":"2008-06-17","o":12.57,"h":12.98,"l":12.57,"c":12.84,"v":1286900},{"d":"2008-06-18","o":12.69,"h":12.97,"l":12.51,"c":12.54,"v":1488600},{"d":"2008-06-19","o":12.61,"h":13.04,"l":12.61,"c":12.98,"v":1370400},{"d":"2008-06-20","o":12.9,"h":13.14,"l":12.75,"c":12.89,"v":1796500},{"d":"2008-06-23","o":12.76,"h":12.88,"l":12.24,"c":12.24,"v":1445200},{"d":"2008-06-24","o":12.25,"h":12.55,"l":12.11,"c":12.29,"v":1083200},{"d":"2008-06-25","o":12.33,"h":12.74,"l":12.31,"c":12.68,"v":917200},{"d":"2008-06-26","o":12.5,"h":12.88,"l":12.44,"c":12.64,"v":878500},{"d":"2008-06-27","o":12.56,"h":12.75,"l":12.38,"c":12.7,"v":1378600},{"d":"2008-06-30","o":12.58,"h":12.83,"l":12.36,"c":12.36,"v":2159800},{"d":"2008-07-01","o":12.24,"h":12.55,"l":12.04,"c":12.49,"v":1454600},{"d":"2008-07-02","o":12.43,"h":12.62,"l":12.29,"c":12.53,"v":1238800},{"d":"2008-07-03","o":12.53,"h":12.58,"l":12.15,"c":12.33,"v":505600},{"d":"2008-07-07","o":12.38,"h":12.51,"l":12.1,"c":12.36,"v":913100},{"d":"2008-07-08","o":12.31,"h":13.22,"l":12.24,"c":13.22,"v":1199700},{"d":"2008-07-09","o":13.25,"h":13.42,"l":12.91,"c":12.93,"v":1207300},{"d":"2008-07-10","o":12.74,"h":13.37,"l":12.74,"c":13.31,"v":920100},{"d":"2008-07-11","o":13.22,"h":13.77,"l":13.03,"c":13.72,"v":1103500},{"d":"2008-07-14","o":13.81,"h":13.82,"l":13.36,"c":13.73,"v":999100},{"d":"2008-07-15","o":13.53,"h":13.99,"l":13.53,"c":13.85,"v":1034800},{"d":"2008-07-16","o":13.91,"h":14.45,"l":13.85,"c":14.29,"v":1298800},{"d":"2008-07-17","o":14.24,"h":14.79,"l":14.08,"c":14.58,"v":1964000},{"d":"2008-07-18","o":14.56,"h":14.6,"l":14.38,"c":14.44,"v":1016800},{"d":"2008-07-21","o":14.52,"h":15.1,"l":14.45,"c":14.91,"v":1473100},{"d":"2008-07-22","o":14.86,"h":15.19,"l":14.86,"c":15.15,"v":896900},{"d":"2008-07-23","o":15.15,"h":15.3,"l":14.97,"c":15.08,"v":787100},{"d":"2008-07-24","o":15.09,"h":15.09,"l":14.78,"c":14.91,"v":761500},{"d":"2008-07-25","o":15.06,"h":15.49,"l":15.06,"c":15.35,"v":733400},{"d":"2008-07-28","o":15.34,"h":15.64,"l":15.04,"c":15.12,"v":925900},{"d":"2008-07-29","o":15.11,"h":15.49,"l":15.08,"c":15.25,"v":921700},{"d":"2008-07-30","o":15.34,"h":15.46,"l":14.95,"c":15.22,"v":665300},{"d":"2008-07-31","o":15,"h":15.97,"l":15,"c":15.75,"v":1174800},{"d":"2008-08-01","o":14.89,"h":15.43,"l":14.75,"c":15.3,"v":1325500},{"d":"2008-08-04","o":15.33,"h":15.59,"l":14.95,"c":15.14,"v":1109400},{"d":"2008-08-05","o":15.24,"h":15.43,"l":15.02,"c":15.41,"v":1245700},{"d":"2008-08-06","o":15.45,"h":15.45,"l":15.07,"c":15.43,"v":995600},{"d":"2008-08-07","o":15.15,"h":15.36,"l":14.5,"c":14.51,"v":1906100},{"d":"2008-08-08","o":14.81,"h":16.49,"l":14.61,"c":16.05,"v":2482700},{"d":"2008-08-11","o":16.22,"h":17.05,"l":16.01,"c":16.89,"v":1864000},{"d":"2008-08-12","o":16.87,"h":16.9,"l":16.32,"c":16.45,"v":1644500},{"d":"2008-08-13","o":16.29,"h":16.44,"l":15.82,"c":15.99,"v":1701200},{"d":"2008-08-14","o":16.01,"h":16.31,"l":15.97,"c":16.23,"v":2400400},{"d":"2008-08-15","o":16.39,"h":16.83,"l":16.17,"c":16.38,"v":1311300},{"d":"2008-08-18","o":16.5,"h":16.7,"l":14.29,"c":14.73,"v":3358700},{"d":"2008-08-19","o":14.71,"h":15,"l":14.2,"c":14.41,"v":2926000},{"d":"2008-08-20","o":14.43,"h":14.91,"l":14.15,"c":14.81,"v":2526100},{"d":"2008-08-21","o":14.6,"h":14.88,"l":14.46,"c":14.75,"v":1641800},{"d":"2008-08-22","o":14.94,"h":15.06,"l":14.68,"c":14.98,"v":960900},{"d":"2008-08-25","o":14.95,"h":15.11,"l":14.61,"c":14.64,"v":823000},{"d":"2008-08-26","o":14.62,"h":14.97,"l":14.55,"c":14.6,"v":854800},{"d":"2008-08-27","o":14.57,"h":14.57,"l":12.6,"c":12.9,"v":4542800},{"d":"2008-08-28","o":12.96,"h":13.6,"l":12.94,"c":13.56,"v":1749400},{"d":"2008-08-29","o":13.47,"h":13.57,"l":13.34,"c":13.37,"v":1306800},{"d":"2008-09-02","o":13.57,"h":14,"l":13.57,"c":13.72,"v":2335800},{"d":"2008-09-03","o":13.71,"h":14.08,"l":13.71,"c":13.96,"v":5076800},{"d":"2008-09-04","o":13.85,"h":14.01,"l":13.57,"c":13.65,"v":1622500},{"d":"2008-09-05","o":13.6,"h":13.69,"l":13.27,"c":13.43,"v":1545900},{"d":"2008-09-08","o":13.64,"h":13.8,"l":13.38,"c":13.56,"v":2010500},{"d":"2008-09-09","o":13.61,"h":13.9,"l":13.15,"c":13.17,"v":1273700},{"d":"2008-09-10","o":13.48,"h":13.5,"l":13.1,"c":13.25,"v":1452600},{"d":"2008-09-11","o":13.05,"h":13.33,"l":12.93,"c":13.32,"v":1419900},{"d":"2008-09-12","o":13.26,"h":13.32,"l":12.93,"c":12.99,"v":1079300},{"d":"2008-09-15","o":12.93,"h":13.02,"l":12.37,"c":12.47,"v":1372500},{"d":"2008-09-16","o":12.26,"h":13.04,"l":12.11,"c":12.79,"v":1422900},{"d":"2008-09-17","o":12.8,"h":13.38,"l":11.94,"c":11.97,"v":2142900},{"d":"2008-09-18","o":12.21,"h":12.59,"l":11.79,"c":12.37,"v":3014200},{"d":"2008-09-19","o":13.11,"h":13.34,"l":12.63,"c":13.08,"v":3111300},{"d":"2008-09-22","o":13.11,"h":13.42,"l":12.5,"c":12.54,"v":989100},{"d":"2008-09-23","o":12.53,"h":13.11,"l":12.53,"c":12.9,"v":913800},{"d":"2008-09-24","o":12.89,"h":13.08,"l":12.6,"c":12.91,"v":1199600},{"d":"2008-09-25","o":12.94,"h":13.38,"l":12.94,"c":13.2,"v":858700},{"d":"2008-09-26","o":13,"h":13.62,"l":12.8,"c":13.51,"v":1384300},{"d":"2008-09-29","o":13.39,"h":13.54,"l":13.1,"c":13.35,"v":1409700},{"d":"2008-09-30","o":13.41,"h":13.71,"l":13.01,"c":13.3,"v":822100},{"d":"2008-10-01","o":13.2,"h":13.39,"l":13.07,"c":13.26,"v":888100},{"d":"2008-10-02","o":13.16,"h":13.4,"l":12.92,"c":13.01,"v":834300},{"d":"2008-10-03","o":13.19,"h":13.54,"l":12.61,"c":12.74,"v":814500},{"d":"2008-10-06","o":12.51,"h":12.56,"l":11.46,"c":12.14,"v":1161700},{"d":"2008-10-07","o":12.34,"h":12.54,"l":11.44,"c":11.44,"v":1256800},{"d":"2008-10-08","o":11.32,"h":11.55,"l":10.83,"c":11.08,"v":1656600},{"d":"2008-10-09","o":11.25,"h":11.34,"l":9.87,"c":10.02,"v":1189400},{"d":"2008-10-10","o":9.65,"h":10.23,"l":9.1,"c":9.94,"v":2004000},{"d":"2008-10-13","o":10.36,"h":11.29,"l":10.07,"c":11.27,"v":920000},{"d":"2008-10-14","o":11.49,"h":11.86,"l":10.87,"c":11.22,"v":970700},{"d":"2008-10-15","o":11.15,"h":11.24,"l":9.66,"c":9.67,"v":1351800},{"d":"2008-10-16","o":9.72,"h":10.43,"l":9.4,"c":10.42,"v":1345400},{"d":"2008-10-17","o":10.07,"h":11.41,"l":9.96,"c":10.13,"v":1218700},{"d":"2008-10-20","o":10.35,"h":10.86,"l":9.98,"c":10.82,"v":611700},{"d":"2008-10-21","o":10.69,"h":11.34,"l":10.65,"c":11.05,"v":691500},{"d":"2008-10-22","o":10.84,"h":10.97,"l":10.46,"c":10.67,"v":938000},{"d":"2008-10-23","o":10.67,"h":11,"l":9.85,"c":10.54,"v":1310500},{"d":"2008-10-24","o":10.03,"h":10.3,"l":9.75,"c":9.94,"v":1114400},{"d":"2008-10-27","o":9.84,"h":9.84,"l":8.72,"c":8.75,"v":973000},{"d":"2008-10-28","o":8.94,"h":9.41,"l":8.52,"c":9.34,"v":866500},{"d":"2008-10-29","o":9.41,"h":9.55,"l":9.09,"c":9.17,"v":1119400},{"d":"2008-10-30","o":9.42,"h":9.76,"l":9.11,"c":9.59,"v":675400},{"d":"2008-10-31","o":9.52,"h":10.08,"l":9.44,"c":9.88,"v":813300},{"d":"2008-11-03","o":9.87,"h":10.27,"l":9.6,"c":10.1,"v":648200},{"d":"2008-11-04","o":10.17,"h":10.41,"l":7.65,"c":9.11,"v":2464800},{"d":"2008-11-05","o":9.05,"h":9.4,"l":8.7,"c":8.71,"v":864300},{"d":"2008-11-06","o":8.52,"h":8.86,"l":8.04,"c":8.07,"v":763300},{"d":"2008-11-07","o":8.34,"h":8.34,"l":7.92,"c":8,"v":1019700},{"d":"2008-11-10","o":8.03,"h":8.23,"l":7.94,"c":8.12,"v":1800100},{"d":"2008-11-11","o":8.1,"h":8.22,"l":7.86,"c":7.89,"v":816400},{"d":"2008-11-12","o":7.79,"h":8,"l":7.39,"c":7.42,"v":996000},{"d":"2008-11-13","o":7.45,"h":7.67,"l":6.77,"c":7.63,"v":1807000},{"d":"2008-11-14","o":7.5,"h":8.07,"l":7.5,"c":7.65,"v":1274000},{"d":"2008-11-17","o":7.58,"h":8.07,"l":7.58,"c":7.64,"v":974200},{"d":"2008-11-18","o":7.65,"h":7.81,"l":7.31,"c":7.51,"v":730000},{"d":"2008-11-19","o":7.51,"h":7.69,"l":6.47,"c":6.58,"v":1031700},{"d":"2008-11-20","o":6.54,"h":6.57,"l":6.02,"c":6.1,"v":1150900},{"d":"2008-11-21","o":6.18,"h":6.39,"l":5.55,"c":6.37,"v":1623700},{"d":"2008-11-24","o":5.91,"h":6.99,"l":5.91,"c":6.88,"v":1112700},{"d":"2008-11-25","o":6.93,"h":7,"l":6.71,"c":6.95,"v":894200},{"d":"2008-11-26","o":6.81,"h":7.49,"l":6.7,"c":7.45,"v":842000},{"d":"2008-11-28","o":7.4,"h":7.53,"l":7.13,"c":7.38,"v":248200},{"d":"2008-12-01","o":7.6,"h":8,"l":6.73,"c":6.76,"v":1102100},{"d":"2008-12-02","o":6.9,"h":7.41,"l":6.7,"c":7.37,"v":1379000},{"d":"2008-12-03","o":7.18,"h":7.47,"l":6.95,"c":7.21,"v":1235400},{"d":"2008-12-04","o":7.15,"h":7.92,"l":7.06,"c":7.68,"v":1734400},{"d":"2008-12-05","o":7.54,"h":7.82,"l":7.13,"c":7.82,"v":1148200},{"d":"2008-12-08","o":8.04,"h":9.85,"l":8.02,"c":9.54,"v":2401000},{"d":"2008-12-09","o":9.42,"h":9.72,"l":8.31,"c":8.55,"v":1173400},{"d":"2008-12-10","o":8.66,"h":8.84,"l":8.47,"c":8.7,"v":767100},{"d":"2008-12-11","o":9,"h":10.7,"l":8.97,"c":9.94,"v":2943600},{"d":"2008-12-12","o":9.71,"h":10.2,"l":9.47,"c":10.08,"v":1071000},{"d":"2008-12-15","o":10.09,"h":10.2,"l":9.65,"c":9.74,"v":741800},{"d":"2008-12-16","o":9.95,"h":10.37,"l":9.75,"c":10.34,"v":869100},{"d":"2008-12-17","o":10.21,"h":10.6,"l":10.11,"c":10.42,"v":849800},{"d":"2008-12-18","o":10.45,"h":10.7,"l":10.16,"c":10.3,"v":1233100},{"d":"2008-12-19","o":10.57,"h":11.42,"l":9.6,"c":9.83,"v":4304900},{"d":"2008-12-22","o":9.99,"h":10.17,"l":9.78,"c":10.09,"v":1289300},{"d":"2008-12-23","o":9.92,"h":10.46,"l":9.92,"c":10.13,"v":658600},{"d":"2008-12-24","o":10.15,"h":10.52,"l":10.1,"c":10.38,"v":329200},{"d":"2008-12-26","o":10.43,"h":10.58,"l":10.24,"c":10.42,"v":198300},{"d":"2008-12-29","o":10.38,"h":10.5,"l":10,"c":10.17,"v":608200},{"d":"2008-12-30","o":10.22,"h":10.42,"l":9.99,"c":10.42,"v":599300},{"d":"2008-12-31","o":10.41,"h":10.71,"l":10.24,"c":10.65,"v":806500},{"d":"2009-01-02","o":10.67,"h":10.83,"l":10.29,"c":10.71,"v":568800},{"d":"2009-01-05","o":10.69,"h":10.78,"l":10.37,"c":10.73,"v":597500},{"d":"2009-01-06","o":10.87,"h":11.1,"l":10.66,"c":10.7,"v":783800},{"d":"2009-01-07","o":10.57,"h":11,"l":10.55,"c":10.71,"v":601500},{"d":"2009-01-08","o":10.71,"h":10.9,"l":10.55,"c":10.9,"v":596700},{"d":"2009-01-09","o":10.87,"h":10.97,"l":10.22,"c":10.27,"v":650400},{"d":"2009-01-12","o":10.22,"h":10.32,"l":9.92,"c":10.02,"v":344900},{"d":"2009-01-13","o":10.02,"h":10.62,"l":9.93,"c":10.62,"v":1214000},{"d":"2009-01-14","o":10.46,"h":10.93,"l":10.45,"c":10.75,"v":875700},{"d":"2009-01-15","o":10.74,"h":11.2,"l":10.39,"c":11.11,"v":777100},{"d":"2009-01-16","o":11.17,"h":11.23,"l":10.58,"c":10.88,"v":555600},{"d":"2009-01-20","o":10.71,"h":10.85,"l":9.91,"c":9.97,"v":525600},{"d":"2009-01-21","o":10.05,"h":10.85,"l":9.95,"c":10.78,"v":834700},{"d":"2009-01-22","o":10.54,"h":10.79,"l":10.23,"c":10.47,"v":599100},{"d":"2009-01-23","o":10.19,"h":10.8,"l":10.12,"c":10.71,"v":726700},{"d":"2009-01-26","o":10.78,"h":11.25,"l":10.65,"c":10.85,"v":465000},{"d":"2009-01-27","o":10.85,"h":11.62,"l":10.85,"c":11.56,"v":641700},{"d":"2009-01-28","o":11.68,"h":12.15,"l":11.62,"c":11.98,"v":903600},{"d":"2009-01-29","o":11.84,"h":11.95,"l":11.48,"c":11.63,"v":681400},{"d":"2009-01-30","o":11.71,"h":11.85,"l":11.46,"c":11.47,"v":575000},{"d":"2009-02-02","o":11.36,"h":11.82,"l":11.36,"c":11.76,"v":708000},{"d":"2009-02-03","o":11.97,"h":12.04,"l":11.6,"c":11.91,"v":574200},{"d":"2009-02-04","o":11.95,"h":12.67,"l":11.88,"c":11.98,"v":1296100},{"d":"2009-02-05","o":11.94,"h":12.31,"l":11.44,"c":11.65,"v":1717700},{"d":"2009-02-06","o":10.6,"h":11.52,"l":10.55,"c":11.51,"v":1292900},{"d":"2009-02-09","o":11.41,"h":11.53,"l":11.02,"c":11.5,"v":718800},{"d":"2009-02-10","o":11.47,"h":11.7,"l":11.13,"c":11.33,"v":1096300},{"d":"2009-02-11","o":11.24,"h":11.34,"l":11.05,"c":11.32,"v":957100},{"d":"2009-02-12","o":11.19,"h":11.77,"l":11.05,"c":11.73,"v":849500},{"d":"2009-02-13","o":11.7,"h":11.89,"l":11.55,"c":11.84,"v":759700},{"d":"2009-02-17","o":11.47,"h":11.61,"l":11.23,"c":11.24,"v":842700},{"d":"2009-02-18","o":11.4,"h":11.4,"l":10.88,"c":11.09,"v":977200},{"d":"2009-02-19","o":11.18,"h":11.38,"l":11.1,"c":11.3,"v":860500},{"d":"2009-02-20","o":11.1,"h":11.25,"l":10.95,"c":11.16,"v":1000100},{"d":"2009-02-23","o":11.17,"h":11.17,"l":10.84,"c":10.93,"v":1097100},{"d":"2009-02-24","o":11.04,"h":11.45,"l":10.89,"c":11.39,"v":927700},{"d":"2009-02-25","o":11.29,"h":11.4,"l":11.12,"c":11.19,"v":857000},{"d":"2009-02-26","o":11.25,"h":11.26,"l":10.55,"c":10.66,"v":760200},{"d":"2009-02-27","o":10.54,"h":10.61,"l":10,"c":10.08,"v":869600},{"d":"2009-03-02","o":9.87,"h":9.94,"l":9.17,"c":9.19,"v":1294400},{"d":"2009-03-03","o":9.35,"h":9.44,"l":8.83,"c":8.92,"v":1389500},{"d":"2009-03-04","o":9.08,"h":9.16,"l":8.73,"c":8.97,"v":715300},{"d":"2009-03-05","o":8.79,"h":8.89,"l":8.29,"c":8.4,"v":876600},{"d":"2009-03-06","o":8.46,"h":8.57,"l":8.32,"c":8.49,"v":620600},{"d":"2009-03-09","o":8.38,"h":8.8,"l":8.26,"c":8.35,"v":560300},{"d":"2009-03-10","o":8.51,"h":9.05,"l":8.4,"c":9.01,"v":921600},{"d":"2009-03-11","o":9.08,"h":9.41,"l":8.83,"c":8.84,"v":521100},{"d":"2009-03-12","o":8.83,"h":9.98,"l":8.69,"c":9.91,"v":754300},{"d":"2009-03-13","o":9.93,"h":10.14,"l":9.86,"c":10.05,"v":392400},{"d":"2009-03-16","o":10.17,"h":10.17,"l":9.55,"c":9.56,"v":483400},{"d":"2009-03-17","o":9.53,"h":10.05,"l":9.44,"c":10.05,"v":568600},{"d":"2009-03-18","o":10.04,"h":10.74,"l":10.01,"c":10.52,"v":640500},{"d":"2009-03-19","o":10.62,"h":10.78,"l":10.29,"c":10.61,"v":629500},{"d":"2009-03-20","o":10.7,"h":11.16,"l":10.35,"c":11.03,"v":3908300},{"d":"2009-03-23","o":11,"h":11.76,"l":10.83,"c":11.76,"v":1354300},{"d":"2009-03-24","o":11.54,"h":11.85,"l":11.41,"c":11.44,"v":750300},{"d":"2009-03-25","o":11.56,"h":12.05,"l":11.16,"c":11.55,"v":898100},{"d":"2009-03-26","o":11.54,"h":13.16,"l":11.41,"c":13.13,"v":2361800},{"d":"2009-03-27","o":12.94,"h":12.96,"l":12.03,"c":12.1,"v":1451000},{"d":"2009-03-30","o":11.79,"h":12.02,"l":11.5,"c":11.82,"v":680300},{"d":"2009-03-31","o":11.99,"h":12.41,"l":11.6,"c":12.13,"v":1850300},{"d":"2009-04-01","o":11.96,"h":12.08,"l":11.56,"c":11.96,"v":1727000},{"d":"2009-04-02","o":12.06,"h":12.33,"l":11.37,"c":11.41,"v":2885900},{"d":"2009-04-03","o":10.7,"h":10.96,"l":9.14,"c":9.49,"v":4302400},{"d":"2009-04-06","o":9.39,"h":9.5,"l":8.71,"c":8.86,"v":2128600},{"d":"2009-04-07","o":8.52,"h":8.68,"l":8.25,"c":8.39,"v":2962000},{"d":"2009-04-08","o":8.45,"h":8.71,"l":8.25,"c":8.44,"v":2064200},{"d":"2009-04-09","o":8.7,"h":8.7,"l":8.38,"c":8.5,"v":1007800},{"d":"2009-04-13","o":8.75,"h":8.99,"l":8.73,"c":8.95,"v":1567400},{"d":"2009-04-14","o":8.92,"h":9.02,"l":8.59,"c":8.7,"v":1136100},{"d":"2009-04-15","o":8.38,"h":8.71,"l":8.24,"c":8.45,"v":1749200},{"d":"2009-04-16","o":8.5,"h":8.59,"l":8.25,"c":8.37,"v":1140600},{"d":"2009-04-17","o":8.35,"h":8.44,"l":8,"c":8.1,"v":1207900},{"d":"2009-04-20","o":7.99,"h":8.11,"l":7.58,"c":7.68,"v":1168300},{"d":"2009-04-21","o":7.66,"h":7.93,"l":7.61,"c":7.88,"v":852100},{"d":"2009-04-22","o":7.74,"h":7.93,"l":7.72,"c":7.75,"v":1048600},{"d":"2009-04-23","o":7.76,"h":7.8,"l":7.41,"c":7.6,"v":1459500},{"d":"2009-04-24","o":7.63,"h":7.78,"l":7.53,"c":7.73,"v":905100},{"d":"2009-04-27","o":7.76,"h":7.89,"l":7.59,"c":7.61,"v":965600},{"d":"2009-04-28","o":7.55,"h":7.69,"l":7.47,"c":7.56,"v":883100},{"d":"2009-04-29","o":7.6,"h":7.84,"l":7.5,"c":7.79,"v":781600},{"d":"2009-04-30","o":7.83,"h":8.14,"l":7.64,"c":7.65,"v":920400},{"d":"2009-05-01","o":7.67,"h":7.78,"l":7.51,"c":7.64,"v":718100},{"d":"2009-05-04","o":7.72,"h":7.86,"l":7.63,"c":7.85,"v":1214600},{"d":"2009-05-05","o":9.3,"h":9.6,"l":8.66,"c":8.75,"v":4159000},{"d":"2009-05-06","o":8.92,"h":9.05,"l":8.27,"c":8.59,"v":1477700},{"d":"2009-05-07","o":8.65,"h":8.87,"l":8.6,"c":8.73,"v":981400},{"d":"2009-05-08","o":8.9,"h":9.16,"l":8.8,"c":9,"v":896300},{"d":"2009-05-11","o":8.93,"h":9.21,"l":8.85,"c":9.06,"v":932300},{"d":"2009-05-12","o":9.09,"h":9.15,"l":8.67,"c":8.81,"v":785700},{"d":"2009-05-13","o":8.62,"h":8.73,"l":8.29,"c":8.46,"v":1055000},{"d":"2009-05-14","o":8.54,"h":8.8,"l":8.51,"c":8.63,"v":739900},{"d":"2009-05-15","o":8.6,"h":8.75,"l":8.46,"c":8.62,"v":704200},{"d":"2009-05-18","o":8.76,"h":8.85,"l":8.61,"c":8.75,"v":692300},{"d":"2009-05-19","o":8.66,"h":8.88,"l":8.62,"c":8.81,"v":658100},{"d":"2009-05-20","o":8.85,"h":9.2,"l":8.71,"c":8.81,"v":785100},{"d":"2009-05-21","o":8.74,"h":8.79,"l":8.27,"c":8.5,"v":678900},{"d":"2009-05-22","o":8.5,"h":8.65,"l":8.22,"c":8.25,"v":1158200},{"d":"2009-05-26","o":8.2,"h":8.61,"l":8.17,"c":8.55,"v":981700},{"d":"2009-05-27","o":8.47,"h":8.84,"l":8.29,"c":8.33,"v":1376600},{"d":"2009-05-28","o":8.41,"h":8.65,"l":8.25,"c":8.25,"v":769500},{"d":"2009-05-29","o":8.3,"h":8.36,"l":8.07,"c":8.12,"v":1171000},{"d":"2009-06-01","o":8.25,"h":8.45,"l":7.98,"c":8.11,"v":1562500},{"d":"2009-06-02","o":8.05,"h":8.15,"l":7.77,"c":7.99,"v":3561900},{"d":"2009-06-03","o":7.96,"h":8.32,"l":7.89,"c":8.06,"v":1358100},{"d":"2009-06-04","o":8.08,"h":8.35,"l":7.99,"c":8.2,"v":1658600},{"d":"2009-06-05","o":8.4,"h":8.67,"l":8.26,"c":8.5,"v":1777100},{"d":"2009-06-08","o":8.53,"h":8.75,"l":8.42,"c":8.55,"v":1179100},{"d":"2009-06-09","o":8.58,"h":8.69,"l":8.52,"c":8.61,"v":492800},{"d":"2009-06-10","o":8.68,"h":8.74,"l":8.52,"c":8.71,"v":1217500},{"d":"2009-06-11","o":8.67,"h":9.28,"l":8.67,"c":9.1,"v":1238100},{"d":"2009-06-12","o":9.06,"h":9.29,"l":8.93,"c":9.28,"v":743500},{"d":"2009-06-15","o":9.15,"h":9.18,"l":8.84,"c":9.1,"v":988800},{"d":"2009-06-16","o":9.07,"h":9.5,"l":8.86,"c":9.36,"v":1747200},{"d":"2009-06-17","o":9.34,"h":9.68,"l":9.21,"c":9.58,"v":860600},{"d":"2009-06-18","o":9.56,"h":9.65,"l":9.34,"c":9.62,"v":948200},{"d":"2009-06-19","o":9.76,"h":10.03,"l":9.69,"c":9.92,"v":1719000},{"d":"2009-06-22","o":9.82,"h":10.11,"l":9.78,"c":10.06,"v":1333400},{"d":"2009-06-23","o":10.06,"h":10.06,"l":9.75,"c":9.84,"v":1098200},{"d":"2009-06-24","o":9.89,"h":10.44,"l":9.65,"c":10.32,"v":1225200},{"d":"2009-06-25","o":10.28,"h":10.97,"l":10.03,"c":10.9,"v":1345200},{"d":"2009-06-26","o":10.79,"h":11.2,"l":10.58,"c":11.2,"v":1054600},{"d":"2009-06-29","o":11.1,"h":11.1,"l":10.6,"c":10.88,"v":887700},{"d":"2009-06-30","o":10.9,"h":11.07,"l":10.77,"c":10.82,"v":813900},{"d":"2009-07-01","o":10.88,"h":11.12,"l":10.86,"c":11.04,"v":444500},{"d":"2009-07-02","o":10.87,"h":10.89,"l":10.29,"c":10.46,"v":858500},{"d":"2009-07-06","o":10.39,"h":10.49,"l":10.04,"c":10.47,"v":672900},{"d":"2009-07-07","o":10.48,"h":10.59,"l":10.26,"c":10.26,"v":322300},{"d":"2009-07-08","o":10.64,"h":10.7,"l":10.06,"c":10.23,"v":842300},{"d":"2009-07-09","o":10.26,"h":10.33,"l":10.06,"c":10.19,"v":397500},{"d":"2009-07-10","o":10.13,"h":10.37,"l":9.93,"c":10.16,"v":504100},{"d":"2009-07-13","o":10.17,"h":10.19,"l":9.79,"c":10.17,"v":429900},{"d":"2009-07-14","o":10.13,"h":10.19,"l":10.04,"c":10.18,"v":389400},{"d":"2009-07-15","o":10.35,"h":10.74,"l":10.32,"c":10.53,"v":1079200},{"d":"2009-07-16","o":10.47,"h":10.75,"l":10.44,"c":10.51,"v":681200},{"d":"2009-07-17","o":10.54,"h":10.77,"l":10.42,"c":10.47,"v":498400},{"d":"2009-07-20","o":10.57,"h":10.81,"l":10.4,"c":10.75,"v":351300},{"d":"2009-07-21","o":11.01,"h":11.12,"l":10.64,"c":10.73,"v":498800},{"d":"2009-07-22","o":10.72,"h":11.11,"l":10.72,"c":11.03,"v":566700},{"d":"2009-07-23","o":11.03,"h":11.77,"l":10.75,"c":11.62,"v":845500},{"d":"2009-07-24","o":11.52,"h":11.67,"l":11.43,"c":11.61,"v":446500},{"d":"2009-07-27","o":11.56,"h":11.68,"l":11.43,"c":11.65,"v":373600},{"d":"2009-07-28","o":11.55,"h":11.58,"l":11.08,"c":11.28,"v":509600},{"d":"2009-07-29","o":11.17,"h":11.27,"l":10.96,"c":11.04,"v":554300},{"d":"2009-07-30","o":11.13,"h":11.19,"l":10.8,"c":10.87,"v":821600},{"d":"2009-07-31","o":10.8,"h":10.99,"l":10.2,"c":10.32,"v":1698100},{"d":"2009-08-03","o":10.27,"h":11.29,"l":10.27,"c":11.15,"v":1396500},{"d":"2009-08-04","o":11.05,"h":11.3,"l":10.89,"c":11.2,"v":471100},{"d":"2009-08-05","o":11.14,"h":11.14,"l":10.55,"c":10.73,"v":836100},{"d":"2009-08-06","o":10.8,"h":10.88,"l":10.45,"c":10.52,"v":642400},{"d":"2009-08-07","o":10.68,"h":10.9,"l":10.37,"c":10.55,"v":750200},{"d":"2009-08-10","o":10.44,"h":10.49,"l":10.13,"c":10.28,"v":789900},{"d":"2009-08-11","o":10.24,"h":10.32,"l":9.91,"c":9.94,"v":519900},{"d":"2009-08-12","o":9.88,"h":10.21,"l":9.85,"c":10.05,"v":674500},{"d":"2009-08-13","o":10.13,"h":10.22,"l":9.86,"c":9.94,"v":511300},{"d":"2009-08-14","o":9.93,"h":9.98,"l":9.44,"c":9.55,"v":620800},{"d":"2009-08-17","o":9.36,"h":9.48,"l":9.25,"c":9.46,"v":426900},{"d":"2009-08-18","o":9.48,"h":9.81,"l":9.34,"c":9.81,"v":590200},{"d":"2009-08-19","o":9.73,"h":10.35,"l":9.71,"c":10.3,"v":651900},{"d":"2009-08-20","o":10.31,"h":10.55,"l":10.17,"c":10.42,"v":826400},{"d":"2009-08-21","o":10.54,"h":10.59,"l":10.36,"c":10.41,"v":518200},{"d":"2009-08-24","o":10.46,"h":10.54,"l":10.28,"c":10.4,"v":393100},{"d":"2009-08-25","o":10.25,"h":10.5,"l":10.18,"c":10.35,"v":885200},{"d":"2009-08-26","o":10.34,"h":10.51,"l":10.24,"c":10.37,"v":307900},{"d":"2009-08-27","o":9.6,"h":9.99,"l":8.98,"c":9.55,"v":1993000},{"d":"2009-08-28","o":9.59,"h":9.59,"l":9.21,"c":9.37,"v":799900},{"d":"2009-08-31","o":9.27,"h":9.34,"l":8.97,"c":9.05,"v":606700},{"d":"2009-09-01","o":8.99,"h":9.09,"l":8.64,"c":8.75,"v":1046800},{"d":"2009-09-02","o":8.75,"h":9.09,"l":8.64,"c":8.98,"v":2588300},{"d":"2009-09-03","o":9,"h":9.1,"l":8.86,"c":9.02,"v":899200},{"d":"2009-09-04","o":8.98,"h":9.24,"l":8.9,"c":9.22,"v":426400},{"d":"2009-09-08","o":9.25,"h":9.51,"l":9.24,"c":9.51,"v":516400},{"d":"2009-09-09","o":9.48,"h":9.56,"l":9.31,"c":9.45,"v":481900},{"d":"2009-09-10","o":9.41,"h":9.45,"l":9.24,"c":9.41,"v":319700},{"d":"2009-09-11","o":9.3,"h":9.52,"l":9.15,"c":9.48,"v":695100},{"d":"2009-09-14","o":9.43,"h":9.71,"l":9.38,"c":9.69,"v":315700},{"d":"2009-09-15","o":9.65,"h":9.8,"l":9.53,"c":9.68,"v":395700},{"d":"2009-09-16","o":9.74,"h":9.93,"l":9.65,"c":9.88,"v":753300},{"d":"2009-09-17","o":9.88,"h":10.1,"l":9.84,"c":9.96,"v":758000},{"d":"2009-09-18","o":9.98,"h":10.09,"l":9.87,"c":9.89,"v":997600},{"d":"2009-09-21","o":9.87,"h":10.06,"l":9.81,"c":10.04,"v":366300},{"d":"2009-09-22","o":10.08,"h":10.11,"l":9.88,"c":9.89,"v":665000},{"d":"2009-09-23","o":9.93,"h":9.99,"l":9.7,"c":9.71,"v":662200},{"d":"2009-09-24","o":9.77,"h":9.81,"l":9.35,"c":9.45,"v":645900},{"d":"2009-09-25","o":9.4,"h":9.47,"l":9.04,"c":9.2,"v":800800},{"d":"2009-09-28","o":9.27,"h":9.37,"l":9.19,"c":9.33,"v":714500},{"d":"2009-09-29","o":9.4,"h":9.58,"l":9.32,"c":9.45,"v":887300},{"d":"2009-09-30","o":9.43,"h":9.49,"l":9.08,"c":9.19,"v":634600},{"d":"2009-10-01","o":9.16,"h":9.21,"l":8.76,"c":8.8,"v":646300},{"d":"2009-10-02","o":8.73,"h":8.84,"l":8.62,"c":8.8,"v":1255400},{"d":"2009-10-05","o":8.85,"h":9.25,"l":8.75,"c":8.79,"v":529200},{"d":"2009-10-06","o":8.85,"h":9.03,"l":8.67,"c":8.98,"v":353400},{"d":"2009-10-07","o":8.98,"h":9.18,"l":8.8,"c":8.84,"v":907000},{"d":"2009-10-08","o":8.92,"h":9.04,"l":8.44,"c":8.72,"v":973000},{"d":"2009-10-09","o":8.69,"h":8.69,"l":8.5,"c":8.69,"v":821800},{"d":"2009-10-12","o":8.66,"h":8.76,"l":8.55,"c":8.59,"v":374400},{"d":"2009-10-13","o":9.08,"h":9.08,"l":8.54,"c":8.62,"v":761400},{"d":"2009-10-14","o":8.67,"h":8.91,"l":8.58,"c":8.88,"v":1170900},{"d":"2009-10-15","o":8.85,"h":9.19,"l":8.78,"c":9.12,"v":860000},{"d":"2009-10-16","o":9.09,"h":9.14,"l":8.97,"c":8.99,"v":563600},{"d":"2009-10-19","o":9.04,"h":9.25,"l":8.91,"c":9.02,"v":584700},{"d":"2009-10-20","o":9.05,"h":9.15,"l":8.8,"c":8.85,"v":398100},{"d":"2009-10-21","o":8.85,"h":9.05,"l":8.7,"c":8.72,"v":692400},{"d":"2009-10-22","o":8.72,"h":8.98,"l":8.71,"c":8.89,"v":441400},{"d":"2009-10-23","o":8.89,"h":8.96,"l":8.43,"c":8.64,"v":948900},{"d":"2009-10-26","o":8.62,"h":8.79,"l":8.43,"c":8.46,"v":529600},{"d":"2009-10-27","o":8.51,"h":8.6,"l":8.33,"c":8.41,"v":865300},{"d":"2009-10-28","o":8.37,"h":8.45,"l":8.23,"c":8.26,"v":1007700},{"d":"2009-10-29","o":8.28,"h":8.48,"l":8.13,"c":8.19,"v":648900},{"d":"2009-10-30","o":8.14,"h":8.18,"l":7.87,"c":7.97,"v":1034000},{"d":"2009-11-02","o":8.05,"h":8.27,"l":7.81,"c":7.98,"v":579500},{"d":"2009-11-03","o":7.95,"h":8.13,"l":7.84,"c":8.13,"v":548900},{"d":"2009-11-04","o":8.12,"h":8.13,"l":7.75,"c":7.83,"v":937100},{"d":"2009-11-05","o":7.86,"h":8.25,"l":7.82,"c":8.09,"v":531100},{"d":"2009-11-06","o":7.98,"h":7.98,"l":7.56,"c":7.7,"v":1747600},{"d":"2009-11-09","o":7.71,"h":7.78,"l":7.56,"c":7.63,"v":892300},{"d":"2009-11-10","o":7.59,"h":7.67,"l":7.54,"c":7.58,"v":465300},{"d":"2009-11-11","o":7.66,"h":7.93,"l":7.57,"c":7.89,"v":828900},{"d":"2009-11-12","o":7.85,"h":8.01,"l":7.8,"c":7.93,"v":872100},{"d":"2009-11-13","o":7.98,"h":7.98,"l":7.75,"c":7.91,"v":652300},{"d":"2009-11-16","o":8.34,"h":8.34,"l":8.03,"c":8.18,"v":1550900},{"d":"2009-11-17","o":8.6,"h":9.42,"l":8.54,"c":9.36,"v":2547600},{"d":"2009-11-18","o":9.33,"h":9.37,"l":8.98,"c":9.21,"v":913200},{"d":"2009-11-19","o":9.18,"h":9.19,"l":8.73,"c":8.91,"v":999300},{"d":"2009-11-20","o":8.89,"h":8.99,"l":8.63,"c":8.66,"v":514200},{"d":"2009-11-23","o":8.78,"h":8.9,"l":8.63,"c":8.65,"v":1023200},{"d":"2009-11-24","o":8.64,"h":8.69,"l":8.54,"c":8.63,"v":826000},{"d":"2009-11-25","o":8.64,"h":8.91,"l":8.62,"c":8.91,"v":944400},{"d":"2009-11-27","o":8.65,"h":8.89,"l":8.63,"c":8.63,"v":516500},{"d":"2009-11-30","o":8.71,"h":9,"l":8.54,"c":8.98,"v":1120300},{"d":"2009-12-01","o":9.04,"h":9.2,"l":9.01,"c":9.11,"v":1962600},{"d":"2009-12-02","o":9.11,"h":9.29,"l":9.05,"c":9.06,"v":885800},{"d":"2009-12-03","o":9.06,"h":9.21,"l":8.83,"c":8.84,"v":679600},{"d":"2009-12-04","o":8.99,"h":9.2,"l":8.93,"c":9.06,"v":835300},{"d":"2009-12-07","o":9.03,"h":9.11,"l":8.88,"c":8.9,"v":666000},{"d":"2009-12-08","o":8.84,"h":9.02,"l":8.68,"c":8.82,"v":1361500},{"d":"2009-12-09","o":8.83,"h":8.86,"l":8.63,"c":8.64,"v":669700},{"d":"2009-12-10","o":8.71,"h":8.9,"l":8.68,"c":8.75,"v":702400},{"d":"2009-12-11","o":8.76,"h":8.91,"l":8.58,"c":8.84,"v":1093000},{"d":"2009-12-14","o":8.86,"h":8.89,"l":8.6,"c":8.89,"v":713300},{"d":"2009-12-15","o":8.85,"h":8.9,"l":8.71,"c":8.81,"v":1101800},{"d":"2009-12-16","o":8.84,"h":8.86,"l":8.64,"c":8.68,"v":1548800},{"d":"2009-12-17","o":8.92,"h":9,"l":8.7,"c":8.83,"v":1871000},{"d":"2009-12-18","o":8.89,"h":8.95,"l":8.76,"c":8.93,"v":1733700},{"d":"2009-12-21","o":8.98,"h":9.39,"l":8.93,"c":9.37,"v":1359000},{"d":"2009-12-22","o":9.37,"h":9.91,"l":9.33,"c":9.88,"v":1524000},{"d":"2009-12-23","o":9.9,"h":10.08,"l":9.46,"c":9.57,"v":1743100},{"d":"2009-12-24","o":9.62,"h":9.65,"l":9.41,"c":9.57,"v":430900},{"d":"2009-12-28","o":9.66,"h":9.75,"l":9.52,"c":9.6,"v":434300},{"d":"2009-12-29","o":9.6,"h":9.64,"l":9.5,"c":9.56,"v":576800},{"d":"2009-12-30","o":9.56,"h":9.64,"l":9.27,"c":9.56,"v":1072800},{"d":"2009-12-31","o":9.54,"h":9.6,"l":9.39,"c":9.41,"v":386900},{"d":"2010-01-04","o":9.47,"h":9.72,"l":9.47,"c":9.71,"v":567700},{"d":"2010-01-05","o":9.73,"h":9.88,"l":9.52,"c":9.69,"v":973500},{"d":"2010-01-06","o":9.71,"h":10.14,"l":9.71,"c":10.11,"v":1210300},{"d":"2010-01-07","o":10.13,"h":10.3,"l":9.93,"c":10.13,"v":916600},{"d":"2010-01-08","o":10.07,"h":10.13,"l":9.88,"c":10.01,"v":646100},{"d":"2010-01-11","o":10.08,"h":10.35,"l":9.95,"c":10.31,"v":1119800},{"d":"2010-01-12","o":10.15,"h":10.37,"l":10,"c":10.3,"v":1234000},{"d":"2010-01-13","o":10.35,"h":10.9,"l":10.24,"c":10.85,"v":1563000},{"d":"2010-01-14","o":10.79,"h":11.06,"l":10.72,"c":11.06,"v":1268200},{"d":"2010-01-15","o":11.07,"h":11.2,"l":10.65,"c":10.8,"v":986400},{"d":"2010-01-19","o":10.76,"h":11.15,"l":10.76,"c":11.09,"v":1402600},{"d":"2010-01-20","o":11.04,"h":11.46,"l":10.91,"c":11.45,"v":1663800},{"d":"2010-01-21","o":11.41,"h":11.49,"l":11.05,"c":11.23,"v":1781300},{"d":"2010-01-22","o":11.2,"h":11.22,"l":10.8,"c":10.87,"v":900600},{"d":"2010-01-25","o":10.92,"h":10.92,"l":10.66,"c":10.78,"v":677200},{"d":"2010-01-26","o":12.2,"h":12.45,"l":11.52,"c":11.56,"v":4637900},{"d":"2010-01-27","o":11.55,"h":11.68,"l":11.4,"c":11.5,"v":1488800},{"d":"2010-01-28","o":11.5,"h":11.5,"l":11.11,"c":11.13,"v":1819100},{"d":"2010-01-29","o":11.22,"h":11.24,"l":10.87,"c":10.94,"v":1462200},{"d":"2010-02-01","o":11.01,"h":11.13,"l":10.83,"c":11.04,"v":991600},{"d":"2010-02-02","o":11.08,"h":11.27,"l":10.94,"c":11.25,"v":1357300},{"d":"2010-02-03","o":11.18,"h":11.28,"l":10.99,"c":11.09,"v":607400},{"d":"2010-02-04","o":11.08,"h":11.2,"l":10.5,"c":10.52,"v":954100},{"d":"2010-02-05","o":11.61,"h":11.69,"l":10.7,"c":11.18,"v":3124600},{"d":"2010-02-08","o":11.22,"h":11.6,"l":11.01,"c":11.37,"v":2145100},{"d":"2010-02-09","o":11.56,"h":11.68,"l":11.4,"c":11.43,"v":1175800},{"d":"2010-02-10","o":11.43,"h":11.68,"l":11.35,"c":11.67,"v":708200},{"d":"2010-02-11","o":11.61,"h":11.76,"l":11.44,"c":11.69,"v":686500},{"d":"2010-02-12","o":11.56,"h":11.85,"l":11.48,"c":11.85,"v":705300},{"d":"2010-02-16","o":11.96,"h":11.97,"l":11.74,"c":11.92,"v":471100},{"d":"2010-02-17","o":11.99,"h":12.07,"l":11.76,"c":12,"v":492100},{"d":"2010-02-18","o":12.03,"h":12.06,"l":11.77,"c":11.8,"v":365400},{"d":"2010-02-19","o":11.81,"h":11.81,"l":11.61,"c":11.7,"v":586300},{"d":"2010-02-22","o":11.7,"h":11.7,"l":11.38,"c":11.47,"v":753300},{"d":"2010-02-23","o":11.42,"h":11.52,"l":11.13,"c":11.2,"v":641200},{"d":"2010-02-24","o":11.26,"h":11.32,"l":10.95,"c":11.18,"v":918200},{"d":"2010-02-25","o":11.04,"h":11.24,"l":11.01,"c":11.1,"v":685300},{"d":"2010-02-26","o":11.07,"h":11.53,"l":11.07,"c":11.46,"v":927900},{"d":"2010-03-01","o":11.35,"h":11.59,"l":11.23,"c":11.57,"v":850500},{"d":"2010-03-02","o":11.59,"h":11.99,"l":11.55,"c":11.84,"v":1602900},{"d":"2010-03-03","o":11.89,"h":12.1,"l":11.88,"c":11.94,"v":1000700},{"d":"2010-03-04","o":11.92,"h":12.13,"l":11.79,"c":11.89,"v":689600},{"d":"2010-03-05","o":11.9,"h":12.2,"l":11.9,"c":12.2,"v":712300},{"d":"2010-03-08","o":12.16,"h":12.53,"l":12.15,"c":12.45,"v":1537400},{"d":"2010-03-09","o":12.88,"h":13.42,"l":12.58,"c":12.92,"v":5082600},{"d":"2010-03-10","o":13.01,"h":13.18,"l":12.45,"c":12.56,"v":3327400},{"d":"2010-03-11","o":12.71,"h":12.8,"l":11.74,"c":12.64,"v":3958800},{"d":"2010-03-12","o":12.73,"h":12.77,"l":12.02,"c":12.21,"v":3350000},{"d":"2010-03-15","o":13.97,"h":14.19,"l":13.2,"c":14.01,"v":7349700},{"d":"2010-03-16","o":14.02,"h":14.04,"l":13.51,"c":13.62,"v":2857300},{"d":"2010-03-17","o":13.6,"h":13.61,"l":13.2,"c":13.33,"v":1862200},{"d":"2010-03-18","o":13.37,"h":13.43,"l":13.08,"c":13.31,"v":905300},{"d":"2010-03-19","o":13.2,"h":13.3,"l":12.83,"c":12.94,"v":2563000},{"d":"2010-03-22","o":12.82,"h":13.29,"l":12.75,"c":13.14,"v":1248000},{"d":"2010-03-23","o":13.14,"h":13.22,"l":12.93,"c":13.17,"v":678400},{"d":"2010-03-24","o":13.2,"h":13.23,"l":12.97,"c":13,"v":439900},{"d":"2010-03-25","o":13.11,"h":13.5,"l":13.04,"c":13.15,"v":1131400},{"d":"2010-03-26","o":13.15,"h":13.17,"l":12.81,"c":12.94,"v":756200},{"d":"2010-03-29","o":12.97,"h":13.09,"l":12.8,"c":12.92,"v":435700},{"d":"2010-03-30","o":12.97,"h":13.14,"l":12.82,"c":13.09,"v":663600},{"d":"2010-03-31","o":13.06,"h":13.14,"l":12.9,"c":12.97,"v":700300},{"d":"2010-04-01","o":13.26,"h":13.29,"l":12.99,"c":13.27,"v":941300},{"d":"2010-04-05","o":13.27,"h":13.32,"l":13.1,"c":13.26,"v":551700},{"d":"2010-04-06","o":13.16,"h":13.38,"l":13.08,"c":13.16,"v":659600},{"d":"2010-04-07","o":13.08,"h":13.34,"l":12.96,"c":13.1,"v":875600},{"d":"2010-04-08","o":13.03,"h":13.5,"l":12.97,"c":13.49,"v":1145100},{"d":"2010-04-09","o":13.5,"h":13.55,"l":13.31,"c":13.4,"v":638300},{"d":"2010-04-12","o":13.43,"h":13.5,"l":13.19,"c":13.34,"v":676400},{"d":"2010-04-13","o":13.35,"h":13.74,"l":13.25,"c":13.39,"v":447400},{"d":"2010-04-14","o":13.47,"h":13.76,"l":13.33,"c":13.75,"v":744700},{"d":"2010-04-15","o":13.69,"h":13.87,"l":13.54,"c":13.57,"v":453900},{"d":"2010-04-16","o":13.59,"h":13.66,"l":13.17,"c":13.48,"v":896000},{"d":"2010-04-19","o":13.41,"h":13.51,"l":12.94,"c":12.96,"v":935200},{"d":"2010-04-20","o":12.97,"h":13.26,"l":12.96,"c":13.23,"v":588800},{"d":"2010-04-21","o":13.21,"h":13.31,"l":12.98,"c":13.26,"v":982200},{"d":"2010-04-22","o":13.2,"h":13.5,"l":12.96,"c":13.4,"v":648700},{"d":"2010-04-23","o":13.44,"h":13.48,"l":13.31,"c":13.35,"v":893400},{"d":"2010-04-26","o":13.3,"h":13.71,"l":13.15,"c":13.16,"v":830700},{"d":"2010-04-27","o":13.45,"h":13.64,"l":13.09,"c":13.09,"v":1320500},{"d":"2010-04-28","o":13.18,"h":13.3,"l":13.03,"c":13.21,"v":658100},{"d":"2010-04-29","o":13.25,"h":13.56,"l":13.15,"c":13.37,"v":844200},{"d":"2010-04-30","o":13.44,"h":13.46,"l":13.1,"c":13.11,"v":277500},{"d":"2010-05-03","o":13.1,"h":13.5,"l":13,"c":13.36,"v":675700},{"d":"2010-05-04","o":13.21,"h":13.27,"l":12.75,"c":12.78,"v":811200},{"d":"2010-05-05","o":12.69,"h":12.85,"l":12.16,"c":12.66,"v":748700},{"d":"2010-05-06","o":12.63,"h":12.63,"l":9.81,"c":12,"v":1766100},{"d":"2010-05-07","o":11.89,"h":12.05,"l":11.16,"c":11.6,"v":2565100},{"d":"2010-05-10","o":11.98,"h":12.2,"l":11.7,"c":11.98,"v":995200},{"d":"2010-05-11","o":11.87,"h":12.26,"l":11.69,"c":11.98,"v":1076500},{"d":"2010-05-12","o":12.04,"h":12.66,"l":11.91,"c":12.65,"v":851400},{"d":"2010-05-13","o":12.59,"h":12.81,"l":12.51,"c":12.61,"v":722400},{"d":"2010-05-14","o":12,"h":12.1,"l":11.43,"c":11.6,"v":3117200},{"d":"2010-05-17","o":11.61,"h":11.8,"l":11.5,"c":11.74,"v":1757700},{"d":"2010-05-18","o":11.86,"h":11.95,"l":11.37,"c":11.41,"v":1133500},{"d":"2010-05-19","o":11.41,"h":11.67,"l":11.12,"c":11.4,"v":881900},{"d":"2010-05-20","o":11.18,"h":11.36,"l":10.67,"c":10.7,"v":1661400},{"d":"2010-05-21","o":10.55,"h":10.95,"l":10.34,"c":10.79,"v":1633100},{"d":"2010-05-24","o":10.75,"h":10.95,"l":10.65,"c":10.78,"v":738300},{"d":"2010-05-25","o":10.47,"h":11.06,"l":10.05,"c":11.02,"v":1730200},{"d":"2010-05-26","o":11.05,"h":11.69,"l":11.05,"c":11.26,"v":1389100},{"d":"2010-05-27","o":11.5,"h":11.63,"l":11.27,"c":11.48,"v":647200},{"d":"2010-05-28","o":11.45,"h":11.68,"l":11.25,"c":11.36,"v":453600},{"d":"2010-06-01","o":11.43,"h":11.94,"l":11.43,"c":11.46,"v":990300},{"d":"2010-06-02","o":11.46,"h":11.99,"l":11.45,"c":11.94,"v":1537400},{"d":"2010-06-03","o":11.93,"h":12.13,"l":11.8,"c":12.11,"v":568700},{"d":"2010-06-04","o":11.85,"h":11.92,"l":11.44,"c":11.56,"v":848600},{"d":"2010-06-07","o":11.56,"h":11.56,"l":11.02,"c":11.02,"v":641000},{"d":"2010-06-08","o":11.05,"h":11.12,"l":10.52,"c":10.88,"v":1005600},{"d":"2010-06-09","o":10.93,"h":11.4,"l":10.75,"c":10.9,"v":952800},{"d":"2010-06-10","o":11.08,"h":11.26,"l":11.02,"c":11.26,"v":531800},{"d":"2010-06-11","o":11.11,"h":11.67,"l":11.03,"c":11.67,"v":485000},{"d":"2010-06-14","o":11.8,"h":11.99,"l":11.6,"c":11.62,"v":717300},{"d":"2010-06-15","o":11.76,"h":11.76,"l":11.46,"c":11.61,"v":833000},{"d":"2010-06-16","o":11.49,"h":11.68,"l":11.43,"c":11.57,"v":348600},{"d":"2010-06-17","o":11.65,"h":11.72,"l":11.43,"c":11.56,"v":520000},{"d":"2010-06-18","o":12,"h":12.85,"l":12,"c":12.65,"v":3734500},{"d":"2010-06-21","o":12.86,"h":12.99,"l":12.55,"c":12.72,"v":923500},{"d":"2010-06-22","o":12.79,"h":12.92,"l":12.27,"c":12.32,"v":838900},{"d":"2010-06-23","o":12.32,"h":12.53,"l":12.06,"c":12.46,"v":613000},{"d":"2010-06-24","o":12.39,"h":12.5,"l":12.13,"c":12.22,"v":576200},{"d":"2010-06-25","o":12.24,"h":13.1,"l":11.97,"c":13.09,"v":4408100},{"d":"2010-06-28","o":13.08,"h":13.24,"l":12.81,"c":12.95,"v":1188700},{"d":"2010-06-29","o":12.79,"h":12.79,"l":12.44,"c":12.56,"v":722900},{"d":"2010-06-30","o":12.52,"h":12.7,"l":12.38,"c":12.45,"v":757200},{"d":"2010-07-01","o":12.45,"h":12.48,"l":11.9,"c":12.18,"v":810600},{"d":"2010-07-02","o":12.3,"h":12.56,"l":12.2,"c":12.32,"v":441700},{"d":"2010-07-06","o":12.47,"h":12.63,"l":11.93,"c":12.09,"v":802600},{"d":"2010-07-07","o":12.17,"h":12.43,"l":11.97,"c":12.38,"v":608600},{"d":"2010-07-08","o":12.46,"h":12.64,"l":11.94,"c":12.54,"v":1005000},{"d":"2010-07-09","o":12.54,"h":12.95,"l":12.46,"c":12.62,"v":652300},{"d":"2010-07-12","o":12.6,"h":12.6,"l":12.22,"c":12.3,"v":548500},{"d":"2010-07-13","o":12.49,"h":13.03,"l":12.33,"c":13,"v":1076200},{"d":"2010-07-14","o":12.92,"h":13.2,"l":12.8,"c":13.17,"v":1916300},{"d":"2010-07-15","o":13.17,"h":13.5,"l":12.96,"c":13.44,"v":841200},{"d":"2010-07-16","o":13.31,"h":13.37,"l":12.65,"c":12.75,"v":701300},{"d":"2010-07-19","o":12.74,"h":12.95,"l":12.46,"c":12.93,"v":470700},{"d":"2010-07-20","o":12.66,"h":12.72,"l":12.39,"c":12.65,"v":921200},{"d":"2010-07-21","o":12.7,"h":12.85,"l":12.25,"c":12.29,"v":606900},{"d":"2010-07-22","o":12.5,"h":12.93,"l":12.5,"c":12.85,"v":577800},{"d":"2010-07-23","o":12.77,"h":13.2,"l":12.47,"c":13.2,"v":679400},{"d":"2010-07-26","o":13.26,"h":13.85,"l":13.16,"c":13.58,"v":793100},{"d":"2010-07-27","o":13.71,"h":13.8,"l":13.32,"c":13.38,"v":597100},{"d":"2010-07-28","o":13.31,"h":13.54,"l":13,"c":13.06,"v":542300},{"d":"2010-07-29","o":13.2,"h":13.2,"l":12.47,"c":12.69,"v":798200},{"d":"2010-07-30","o":12.49,"h":13.07,"l":12.45,"c":12.9,"v":531000},{"d":"2010-08-02","o":13.11,"h":13.38,"l":13.05,"c":13.15,"v":642600},{"d":"2010-08-03","o":13.12,"h":13.49,"l":12.99,"c":13.04,"v":692300},{"d":"2010-08-04","o":13.07,"h":13.43,"l":13.05,"c":13.13,"v":658100},{"d":"2010-08-05","o":13,"h":13.32,"l":12.8,"c":13.01,"v":566000},{"d":"2010-08-06","o":12.9,"h":14.23,"l":12.9,"c":14.18,"v":1581000},{"d":"2010-08-09","o":14.3,"h":14.46,"l":14.11,"c":14.46,"v":512200},{"d":"2010-08-10","o":14.26,"h":14.5,"l":14.14,"c":14.25,"v":629000},{"d":"2010-08-11","o":13.98,"h":14.01,"l":13.51,"c":13.67,"v":644700},{"d":"2010-08-12","o":13.41,"h":13.75,"l":13.32,"c":13.59,"v":484800},{"d":"2010-08-13","o":13.58,"h":13.78,"l":13.43,"c":13.55,"v":419800},{"d":"2010-08-16","o":13.45,"h":13.92,"l":13.27,"c":13.64,"v":658900},{"d":"2010-08-17","o":13.79,"h":14.02,"l":13.59,"c":13.89,"v":436900},{"d":"2010-08-18","o":13.91,"h":14.08,"l":13.68,"c":13.94,"v":501600},{"d":"2010-08-19","o":13.85,"h":13.93,"l":13.21,"c":13.51,"v":750200},{"d":"2010-08-20","o":13.5,"h":13.82,"l":13.41,"c":13.73,"v":650300},{"d":"2010-08-23","o":13.77,"h":13.96,"l":13.31,"c":13.31,"v":572300},{"d":"2010-08-24","o":13.16,"h":13.44,"l":13.04,"c":13.27,"v":686800},{"d":"2010-08-25","o":13.14,"h":13.52,"l":13.02,"c":13.49,"v":593000},{"d":"2010-08-26","o":13.5,"h":13.5,"l":13.25,"c":13.35,"v":445600},{"d":"2010-08-27","o":13.54,"h":13.74,"l":13.27,"c":13.71,"v":594200},{"d":"2010-08-30","o":13.69,"h":13.75,"l":13.45,"c":13.46,"v":402200},{"d":"2010-08-31","o":13.41,"h":13.56,"l":13.22,"c":13.27,"v":527100},{"d":"2010-09-01","o":13.51,"h":13.85,"l":13.33,"c":13.73,"v":883000},{"d":"2010-09-02","o":13.72,"h":13.96,"l":13.57,"c":13.93,"v":406700},{"d":"2010-09-03","o":14.13,"h":14.32,"l":13.85,"c":14.24,"v":649400},{"d":"2010-09-07","o":14.23,"h":14.3,"l":13.9,"c":13.94,"v":479300},{"d":"2010-09-08","o":14.02,"h":14.26,"l":13.79,"c":13.85,"v":790100},{"d":"2010-09-09","o":14.07,"h":14.07,"l":13.62,"c":13.72,"v":629900},{"d":"2010-09-10","o":13.81,"h":14.15,"l":13.6,"c":13.98,"v":833000},{"d":"2010-09-13","o":14.07,"h":14.3,"l":14.02,"c":14.3,"v":847400},{"d":"2010-09-14","o":14.61,"h":14.65,"l":14.02,"c":14.1,"v":1105100},{"d":"2010-09-15","o":14.03,"h":14.27,"l":13.46,"c":14.22,"v":981300},{"d":"2010-09-16","o":14.22,"h":14.22,"l":14.22,"c":14.22,"v":400},{"d":"2010-09-17","o":14.95,"h":15.1,"l":14.6,"c":14.87,"v":4554900},{"d":"2010-09-20","o":14.85,"h":15.03,"l":14.71,"c":14.8,"v":1124600},{"d":"2010-09-21","o":14.86,"h":14.9,"l":14.6,"c":14.65,"v":627800},{"d":"2010-09-22","o":14.65,"h":14.74,"l":14.02,"c":14.07,"v":1090900},{"d":"2010-09-23","o":13.97,"h":14.6,"l":13.82,"c":14.28,"v":1147000},{"d":"2010-09-24","o":14.5,"h":14.7,"l":14.2,"c":14.62,"v":688400},{"d":"2010-09-27","o":14.63,"h":14.69,"l":14.42,"c":14.43,"v":389900},{"d":"2010-09-28","o":14.51,"h":14.68,"l":14.3,"c":14.62,"v":495400},{"d":"2010-09-29","o":14.54,"h":14.68,"l":14.46,"c":14.58,"v":474600},{"d":"2010-09-30","o":14.75,"h":14.84,"l":14.51,"c":14.65,"v":1235300},{"d":"2010-10-01","o":15,"h":15.05,"l":14.64,"c":14.79,"v":1967200},{"d":"2010-10-04","o":14.81,"h":14.9,"l":14.58,"c":14.68,"v":714800},{"d":"2010-10-05","o":14.86,"h":15.02,"l":14.8,"c":14.92,"v":913500},{"d":"2010-10-06","o":14.97,"h":15.1,"l":14.91,"c":15.05,"v":1012300},{"d":"2010-10-07","o":15.18,"h":15.63,"l":15.15,"c":15.62,"v":1531100},{"d":"2010-10-08","o":15.67,"h":15.98,"l":15.5,"c":15.92,"v":1443100},{"d":"2010-10-11","o":16,"h":16.03,"l":15.76,"c":15.88,"v":954300},{"d":"2010-10-12","o":15.92,"h":16.03,"l":15.52,"c":15.68,"v":1580700},{"d":"2010-10-13","o":15.93,"h":16.1,"l":15.53,"c":15.55,"v":3449000},{"d":"2010-10-14","o":15.38,"h":15.43,"l":14.91,"c":14.96,"v":1564200},{"d":"2010-10-15","o":15.28,"h":15.31,"l":14.62,"c":14.8,"v":1582800},{"d":"2010-10-18","o":14.83,"h":15,"l":14.7,"c":14.99,"v":685300},{"d":"2010-10-19","o":14.82,"h":14.98,"l":14.41,"c":14.5,"v":1292800},{"d":"2010-10-20","o":10.26,"h":11,"l":9.85,"c":10.5,"v":15351000},{"d":"2010-10-21","o":10.55,"h":11.11,"l":10.41,"c":11.1,"v":3568200},{"d":"2010-10-22","o":11.09,"h":11.09,"l":10.86,"c":11.07,"v":1569200},{"d":"2010-10-25","o":10.84,"h":11.16,"l":10.73,"c":10.81,"v":1564300},{"d":"2010-10-26","o":10.72,"h":11.07,"l":10.66,"c":10.88,"v":1436500},{"d":"2010-10-27","o":10.86,"h":11.48,"l":10.86,"c":11.48,"v":1397300},{"d":"2010-10-28","o":11.56,"h":11.56,"l":11.4,"c":11.49,"v":1356900},{"d":"2010-10-29","o":11.5,"h":11.63,"l":11.41,"c":11.57,"v":951500},{"d":"2010-11-01","o":11.64,"h":11.64,"l":11.25,"c":11.4,"v":924300},{"d":"2010-11-02","o":11.51,"h":11.75,"l":11.35,"c":11.75,"v":809600},{"d":"2010-11-03","o":11.7,"h":11.91,"l":11.51,"c":11.89,"v":984500},{"d":"2010-11-04","o":12.06,"h":12.4,"l":11.75,"c":11.93,"v":772900},{"d":"2010-11-05","o":12.49,"h":12.5,"l":11.9,"c":12.1,"v":2569500},{"d":"2010-11-08","o":12.02,"h":12.09,"l":11.91,"c":11.91,"v":911900},{"d":"2010-11-09","o":11.95,"h":11.95,"l":11.62,"c":11.68,"v":805500},{"d":"2010-11-10","o":11.6,"h":11.7,"l":11.49,"c":11.58,"v":865800},{"d":"2010-11-11","o":11.44,"h":11.58,"l":11.28,"c":11.36,"v":884700},{"d":"2010-11-12","o":11.24,"h":11.34,"l":11.09,"c":11.13,"v":675100},{"d":"2010-11-15","o":11.15,"h":11.29,"l":11.06,"c":11.11,"v":489600},{"d":"2010-11-16","o":11.01,"h":11.02,"l":10.71,"c":10.74,"v":863500},{"d":"2010-11-17","o":10.78,"h":10.83,"l":10.42,"c":10.68,"v":1026200},{"d":"2010-11-18","o":10.84,"h":11.24,"l":10.84,"c":10.88,"v":1070900},{"d":"2010-11-19","o":10.83,"h":10.92,"l":10.72,"c":10.82,"v":732100},{"d":"2010-11-22","o":10.75,"h":10.96,"l":10.6,"c":10.77,"v":554000},{"d":"2010-11-23","o":10.63,"h":10.75,"l":10.47,"c":10.65,"v":768800},{"d":"2010-11-24","o":10.74,"h":10.93,"l":10.64,"c":10.93,"v":1062800},{"d":"2010-11-26","o":10.79,"h":11,"l":10.76,"c":10.86,"v":224200},{"d":"2010-11-29","o":10.77,"h":10.81,"l":10.37,"c":10.66,"v":933300},{"d":"2010-11-30","o":10.58,"h":10.61,"l":10.41,"c":10.48,"v":1217000},{"d":"2010-12-01","o":10.68,"h":10.9,"l":10.56,"c":10.61,"v":653800},{"d":"2010-12-02","o":10.59,"h":10.84,"l":10.53,"c":10.54,"v":670300},{"d":"2010-12-03","o":10.5,"h":10.65,"l":10.42,"c":10.61,"v":389700},{"d":"2010-12-06","o":10.56,"h":10.92,"l":10.56,"c":10.86,"v":2043600},{"d":"2010-12-07","o":10.98,"h":11.34,"l":10.93,"c":11.26,"v":812000},{"d":"2010-12-08","o":11.32,"h":11.47,"l":11.21,"c":11.21,"v":477300},{"d":"2010-12-09","o":11.31,"h":11.37,"l":11.05,"c":11.11,"v":873000},{"d":"2010-12-10","o":11.16,"h":11.29,"l":11.09,"c":11.27,"v":1081000},{"d":"2010-12-13","o":11.29,"h":11.43,"l":11.12,"c":11.15,"v":362900},{"d":"2010-12-14","o":11.22,"h":11.28,"l":11.08,"c":11.28,"v":401900},{"d":"2010-12-15","o":11.24,"h":11.74,"l":11.11,"c":11.52,"v":697200},{"d":"2010-12-16","o":11.58,"h":11.79,"l":11.37,"c":11.77,"v":347000},{"d":"2010-12-17","o":11.8,"h":12.03,"l":11.58,"c":12.01,"v":1437600},{"d":"2010-12-20","o":12.01,"h":12.34,"l":11.98,"c":12.31,"v":769900},{"d":"2010-12-21","o":12.31,"h":12.61,"l":12.27,"c":12.57,"v":727300},{"d":"2010-12-22","o":12.53,"h":12.57,"l":12.25,"c":12.33,"v":487500},{"d":"2010-12-23","o":12.33,"h":12.45,"l":12.23,"c":12.42,"v":344300},{"d":"2010-12-27","o":12.37,"h":12.5,"l":12.05,"c":12.43,"v":238500},{"d":"2010-12-28","o":12.4,"h":12.53,"l":12.37,"c":12.53,"v":443000},{"d":"2010-12-29","o":12.53,"h":12.53,"l":12.12,"c":12.35,"v":288100},{"d":"2010-12-30","o":12.35,"h":12.47,"l":12.18,"c":12.3,"v":412900},{"d":"2010-12-31","o":12.31,"h":12.35,"l":12.21,"c":12.28,"v":316000},{"d":"2011-01-03","o":12.32,"h":12.63,"l":12.25,"c":12.55,"v":482600},{"d":"2011-01-04","o":12.6,"h":12.72,"l":12.21,"c":12.22,"v":451600},{"d":"2011-01-05","o":12.18,"h":12.49,"l":12.18,"c":12.49,"v":500200},{"d":"2011-01-06","o":12.46,"h":12.49,"l":12.33,"c":12.46,"v":284900},{"d":"2011-01-07","o":12.5,"h":12.61,"l":12.38,"c":12.61,"v":453600},{"d":"2011-01-10","o":12.61,"h":12.61,"l":12.35,"c":12.52,"v":516000},{"d":"2011-01-11","o":12.53,"h":12.88,"l":12.53,"c":12.77,"v":541100},{"d":"2011-01-12","o":12.88,"h":12.88,"l":12.53,"c":12.61,"v":244500},{"d":"2011-01-13","o":12.64,"h":12.74,"l":12.56,"c":12.62,"v":383900},{"d":"2011-01-14","o":12.65,"h":12.78,"l":12.57,"c":12.77,"v":533100},{"d":"2011-01-18","o":12.71,"h":13.47,"l":12.65,"c":13.35,"v":1581500},{"d":"2011-01-19","o":13.4,"h":13.6,"l":12.77,"c":12.79,"v":1112000},{"d":"2011-01-20","o":12.7,"h":12.82,"l":12.51,"c":12.77,"v":1130300},{"d":"2011-01-21","o":12.81,"h":12.86,"l":12.4,"c":12.55,"v":980300},{"d":"2011-01-24","o":12.56,"h":12.82,"l":12.5,"c":12.66,"v":489400},{"d":"2011-01-25","o":12.54,"h":12.98,"l":12.5,"c":12.97,"v":687800},{"d":"2011-01-26","o":13.04,"h":13.22,"l":12.92,"c":13.02,"v":599800},{"d":"2011-01-27","o":13.15,"h":13.4,"l":13.15,"c":13.3,"v":620400},{"d":"2011-01-28","o":13.34,"h":13.36,"l":12.78,"c":12.79,"v":737100},{"d":"2011-01-31","o":12.87,"h":13.09,"l":12.71,"c":12.91,"v":473800},{"d":"2011-02-01","o":12.95,"h":13.2,"l":12.76,"c":13.08,"v":569700},{"d":"2011-02-02","o":13.01,"h":13.16,"l":12.92,"c":12.96,"v":583100},{"d":"2011-02-03","o":12.88,"h":13.04,"l":12.78,"c":12.78,"v":619100},{"d":"2011-02-04","o":13.43,"h":14.14,"l":13.25,"c":14.03,"v":2547800},{"d":"2011-02-07","o":14.05,"h":14.43,"l":13.99,"c":14.07,"v":768300},{"d":"2011-02-08","o":14,"h":14,"l":13.62,"c":13.89,"v":788400},{"d":"2011-02-09","o":13.9,"h":13.9,"l":13.55,"c":13.63,"v":512400},{"d":"2011-02-10","o":13.56,"h":13.67,"l":13.47,"c":13.62,"v":438400},{"d":"2011-02-11","o":13.55,"h":13.63,"l":13.42,"c":13.61,"v":309600},{"d":"2011-02-14","o":13.55,"h":14.04,"l":13.51,"c":14,"v":835700},{"d":"2011-02-15","o":14.03,"h":14.44,"l":14.01,"c":14.21,"v":778400},{"d":"2011-02-16","o":14.49,"h":14.59,"l":14.3,"c":14.39,"v":643600},{"d":"2011-02-17","o":14.5,"h":14.66,"l":14.33,"c":14.63,"v":538600},{"d":"2011-02-18","o":14.75,"h":14.75,"l":14.44,"c":14.62,"v":676000},{"d":"2011-02-22","o":14.53,"h":14.54,"l":14,"c":14.09,"v":698900},{"d":"2011-02-23","o":14.04,"h":14.21,"l":13.84,"c":13.99,"v":513500},{"d":"2011-02-24","o":14.04,"h":14.16,"l":13.9,"c":14.01,"v":538400},{"d":"2011-02-25","o":13.99,"h":14.11,"l":13.9,"c":14.1,"v":307800},{"d":"2011-02-28","o":14.22,"h":14.62,"l":14.11,"c":14.33,"v":544200},{"d":"2011-03-01","o":14.41,"h":14.48,"l":13.93,"c":13.94,"v":1078800},{"d":"2011-03-02","o":13.91,"h":14.29,"l":13.83,"c":14.1,"v":399800},{"d":"2011-03-03","o":12.12,"h":12.58,"l":11.86,"c":12.56,"v":4237800},{"d":"2011-03-04","o":12.59,"h":12.63,"l":12.41,"c":12.58,"v":848600},{"d":"2011-03-07","o":12.6,"h":12.61,"l":12.28,"c":12.39,"v":609100},{"d":"2011-03-08","o":12.37,"h":12.47,"l":12.29,"c":12.44,"v":704900},{"d":"2011-03-09","o":12.5,"h":12.55,"l":12.36,"c":12.46,"v":381600},{"d":"2011-03-10","o":12.36,"h":12.5,"l":12.25,"c":12.3,"v":574800},{"d":"2011-03-11","o":12.28,"h":12.49,"l":12.22,"c":12.4,"v":518700},{"d":"2011-03-14","o":12.32,"h":12.5,"l":12.22,"c":12.32,"v":459600},{"d":"2011-03-15","o":12.14,"h":12.41,"l":12.05,"c":12.34,"v":716900},{"d":"2011-03-16","o":12.36,"h":12.44,"l":12.25,"c":12.27,"v":673800},{"d":"2011-03-17","o":12.43,"h":12.61,"l":12.24,"c":12.44,"v":778000},{"d":"2011-03-18","o":12.5,"h":12.72,"l":12.28,"c":12.48,"v":2462400},{"d":"2011-03-21","o":12.52,"h":12.7,"l":12.31,"c":12.37,"v":494500},{"d":"2011-03-22","o":12.35,"h":12.5,"l":12.34,"c":12.37,"v":211100},{"d":"2011-03-23","o":12.32,"h":12.38,"l":12.04,"c":12.21,"v":366200},{"d":"2011-03-24","o":12.24,"h":12.47,"l":12.15,"c":12.4,"v":266900},{"d":"2011-03-25","o":12.47,"h":12.49,"l":12.13,"c":12.14,"v":504100},{"d":"2011-03-28","o":12.15,"h":12.26,"l":12.07,"c":12.2,"v":357400},{"d":"2011-03-29","o":12.13,"h":12.55,"l":12.13,"c":12.55,"v":359600},{"d":"2011-03-30","o":12.59,"h":12.9,"l":12.58,"c":12.77,"v":457100},{"d":"2011-03-31","o":12.74,"h":13,"l":12.74,"c":12.95,"v":312600},{"d":"2011-04-01","o":13.07,"h":13.27,"l":12.97,"c":13.06,"v":404500},{"d":"2011-04-04","o":13.14,"h":13.39,"l":13.03,"c":13.29,"v":476700},{"d":"2011-04-05","o":13.23,"h":13.55,"l":13.14,"c":13.33,"v":354500},{"d":"2011-04-06","o":13.35,"h":13.39,"l":13.16,"c":13.24,"v":372400},{"d":"2011-04-07","o":13.27,"h":13.32,"l":13.18,"c":13.23,"v":277000},{"d":"2011-04-08","o":13.33,"h":13.44,"l":12.95,"c":13.07,"v":296400},{"d":"2011-04-11","o":13.05,"h":13.48,"l":13.05,"c":13.46,"v":423100},{"d":"2011-04-12","o":13.31,"h":14,"l":13.28,"c":13.91,"v":787500},{"d":"2011-04-13","o":14,"h":14,"l":13.31,"c":13.57,"v":484900},{"d":"2011-04-14","o":13.42,"h":13.47,"l":13.24,"c":13.41,"v":545400},{"d":"2011-04-15","o":13.56,"h":14.02,"l":13.56,"c":14,"v":672200},{"d":"2011-04-18","o":14.21,"h":14.4,"l":13.77,"c":13.9,"v":651500},{"d":"2011-04-19","o":13.98,"h":13.99,"l":13.61,"c":13.79,"v":484900},{"d":"2011-04-20","o":13.94,"h":13.97,"l":13.59,"c":13.71,"v":380600},{"d":"2011-04-21","o":13.82,"h":13.98,"l":13.62,"c":13.9,"v":406900},{"d":"2011-04-25","o":13.84,"h":13.91,"l":13.65,"c":13.88,"v":225200},{"d":"2011-04-26","o":13.93,"h":14.07,"l":13.79,"c":13.9,"v":462300},{"d":"2011-04-27","o":13.88,"h":14,"l":13.79,"c":13.97,"v":284000},{"d":"2011-04-28","o":13.92,"h":14.45,"l":13.57,"c":14.44,"v":343100},{"d":"2011-04-29","o":14.4,"h":14.75,"l":14.22,"c":14.42,"v":938000},{"d":"2011-05-02","o":14.43,"h":14.76,"l":14.43,"c":14.57,"v":311400},{"d":"2011-05-03","o":14.58,"h":14.7,"l":14.29,"c":14.46,"v":288000},{"d":"2011-05-04","o":14.42,"h":14.5,"l":13.81,"c":13.82,"v":690900},{"d":"2011-05-05","o":13.71,"h":14.32,"l":13.68,"c":14.11,"v":494100},{"d":"2011-05-06","o":14.17,"h":14.71,"l":14.16,"c":14.47,"v":508300},{"d":"2011-05-09","o":15.21,"h":15.45,"l":14.42,"c":15.19,"v":4474500},{"d":"2011-05-10","o":15.74,"h":16.17,"l":15.25,"c":15.98,"v":2490900},{"d":"2011-05-11","o":15.97,"h":16.43,"l":15.78,"c":16.39,"v":1400000},{"d":"2011-05-12","o":16.13,"h":17.05,"l":16.13,"c":17.02,"v":2100000},{"d":"2011-05-13","o":17.48,"h":18.05,"l":17.4,"c":17.76,"v":2722100},{"d":"2011-05-16","o":17.77,"h":18.09,"l":17.67,"c":18.03,"v":1708900},{"d":"2011-05-17","o":17.99,"h":18.19,"l":17.84,"c":18.09,"v":1576900},{"d":"2011-05-18","o":18.05,"h":18.12,"l":17.71,"c":17.95,"v":1515200},{"d":"2011-05-19","o":17.21,"h":18.19,"l":17.06,"c":18.13,"v":2576200},{"d":"2011-05-20","o":18.04,"h":18.77,"l":17.97,"c":18.11,"v":1702200},{"d":"2011-05-23","o":17.86,"h":18.1,"l":17.73,"c":18.01,"v":1100000},{"d":"2011-05-24","o":18.2,"h":18.28,"l":17.75,"c":17.82,"v":888500},{"d":"2011-05-25","o":17.8,"h":17.96,"l":17.57,"c":17.91,"v":1129600},{"d":"2011-05-26","o":17.96,"h":18.06,"l":17.67,"c":17.98,"v":825800},{"d":"2011-05-27","o":18.05,"h":18.18,"l":17.96,"c":18.16,"v":473500},{"d":"2011-05-31","o":18.16,"h":18.35,"l":18,"c":18.32,"v":1392100},{"d":"2011-06-01","o":18.13,"h":18.3,"l":17.87,"c":17.87,"v":1207200},{"d":"2011-06-02","o":17.8,"h":18.15,"l":17.76,"c":18.08,"v":767200},{"d":"2011-06-03","o":17.84,"h":17.99,"l":17.66,"c":17.67,"v":445400},{"d":"2011-06-06","o":17.72,"h":18.03,"l":17.68,"c":17.83,"v":713000},{"d":"2011-06-07","o":17.98,"h":18.25,"l":17.81,"c":18.09,"v":845400},{"d":"2011-06-08","o":18,"h":18.23,"l":17.8,"c":17.88,"v":595700},{"d":"2011-06-09","o":17.88,"h":18.08,"l":17.71,"c":17.91,"v":407700},{"d":"2011-06-10","o":17.82,"h":17.9,"l":17.17,"c":17.24,"v":581000},{"d":"2011-06-13","o":17.27,"h":17.45,"l":16.93,"c":17.05,"v":745800},{"d":"2011-06-14","o":17.19,"h":17.32,"l":16.95,"c":17.01,"v":686200},{"d":"2011-06-15","o":16.84,"h":17.16,"l":16.6,"c":16.67,"v":807500},{"d":"2011-06-16","o":16.63,"h":16.92,"l":16.44,"c":16.69,"v":661500},{"d":"2011-06-17","o":16.76,"h":16.87,"l":16.48,"c":16.61,"v":1140500},{"d":"2011-06-20","o":16.57,"h":17.48,"l":16.57,"c":17.04,"v":776500},{"d":"2011-06-21","o":17.58,"h":17.7,"l":17.15,"c":17.49,"v":559700},{"d":"2011-06-22","o":17.36,"h":17.63,"l":17.22,"c":17.42,"v":679200},{"d":"2011-06-23","o":17.37,"h":17.64,"l":17.26,"c":17.57,"v":868600},{"d":"2011-06-24","o":17.6,"h":17.75,"l":17.06,"c":17.31,"v":3017900},{"d":"2011-06-27","o":17.25,"h":17.81,"l":17.13,"c":17.77,"v":741200},{"d":"2011-06-28","o":17.71,"h":18,"l":17.57,"c":17.97,"v":589600},{"d":"2011-06-29","o":17.94,"h":17.98,"l":17.62,"c":17.92,"v":618000},{"d":"2011-06-30","o":18,"h":18.64,"l":17.91,"c":18.6,"v":1496800},{"d":"2011-07-01","o":18.55,"h":19.07,"l":18.48,"c":19.04,"v":1258500},{"d":"2011-07-05","o":18.98,"h":19.05,"l":18.72,"c":18.88,"v":742400},{"d":"2011-07-06","o":18.91,"h":18.96,"l":18.46,"c":18.7,"v":412200},{"d":"2011-07-07","o":18.84,"h":19.41,"l":18.7,"c":19.23,"v":799800},{"d":"2011-07-08","o":19.56,"h":20,"l":19.18,"c":19.52,"v":1623000},{"d":"2011-07-11","o":19.42,"h":19.52,"l":18.85,"c":18.96,"v":925400},{"d":"2011-07-12","o":18.89,"h":19.59,"l":18.89,"c":19.22,"v":777200},{"d":"2011-07-13","o":19.78,"h":19.88,"l":19.15,"c":19.24,"v":1159000},{"d":"2011-07-14","o":19.29,"h":19.62,"l":18.9,"c":19.09,"v":549800},{"d":"2011-07-15","o":19.08,"h":19.36,"l":19.08,"c":19.27,"v":1394800},{"d":"2011-07-18","o":19.14,"h":19.48,"l":18.48,"c":18.92,"v":1565300},{"d":"2011-07-19","o":19.04,"h":19.22,"l":18.58,"c":18.97,"v":780700},{"d":"2011-07-20","o":18.92,"h":18.95,"l":18.48,"c":18.56,"v":750400},{"d":"2011-07-21","o":18.7,"h":19.07,"l":18.69,"c":18.85,"v":596400},{"d":"2011-07-22","o":18.8,"h":18.95,"l":18.42,"c":18.57,"v":776300},{"d":"2011-07-25","o":18.39,"h":18.5,"l":18.15,"c":18.16,"v":440200},{"d":"2011-07-26","o":18.24,"h":18.34,"l":18,"c":18.07,"v":364100},{"d":"2011-07-27","o":17.94,"h":18,"l":17.53,"c":17.55,"v":688600},{"d":"2011-07-28","o":17.65,"h":17.91,"l":17.32,"c":17.37,"v":492600},{"d":"2011-07-29","o":17.29,"h":17.41,"l":17.04,"c":17.24,"v":592500},{"d":"2011-08-01","o":17.32,"h":17.39,"l":16.55,"c":16.92,"v":1024700},{"d":"2011-08-02","o":16.91,"h":17.56,"l":16.21,"c":16.43,"v":1204300},{"d":"2011-08-03","o":16.53,"h":16.59,"l":15.48,"c":16,"v":1436300},{"d":"2011-08-04","o":15.92,"h":16.03,"l":14.8,"c":14.82,"v":1644400},{"d":"2011-08-05","o":14.9,"h":15.78,"l":14.5,"c":15.58,"v":1454400},{"d":"2011-08-08","o":15.16,"h":15.56,"l":14.11,"c":14.12,"v":2145400},{"d":"2011-08-09","o":14.36,"h":14.89,"l":13.48,"c":14.74,"v":2344500},{"d":"2011-08-10","o":14.47,"h":15.81,"l":13.6,"c":13.91,"v":1689200},{"d":"2011-08-11","o":14.01,"h":14.66,"l":13.69,"c":14.39,"v":923000},{"d":"2011-08-12","o":14.56,"h":14.73,"l":14.04,"c":14.67,"v":697300},{"d":"2011-08-15","o":14.81,"h":14.97,"l":14.62,"c":14.85,"v":599500},{"d":"2011-08-16","o":14.67,"h":14.85,"l":14.15,"c":14.58,"v":1214100},{"d":"2011-08-17","o":14.61,"h":14.97,"l":14.53,"c":14.87,"v":801800},{"d":"2011-08-18","o":14.4,"h":14.49,"l":14.13,"c":14.3,"v":1048600},{"d":"2011-08-19","o":14.04,"h":14.85,"l":14.04,"c":14.78,"v":1199400},{"d":"2011-08-22","o":15.02,"h":15.24,"l":14.45,"c":14.63,"v":1403100},{"d":"2011-08-23","o":15.13,"h":15.56,"l":14.75,"c":15.56,"v":1151500},{"d":"2011-08-24","o":15.49,"h":15.98,"l":15.26,"c":15.88,"v":968000},{"d":"2011-08-25","o":15.92,"h":15.98,"l":15.44,"c":15.47,"v":790500},{"d":"2011-08-26","o":15.33,"h":15.96,"l":15.1,"c":15.93,"v":482200},{"d":"2011-08-29","o":16.12,"h":16.37,"l":15.9,"c":16.33,"v":667600},{"d":"2011-08-30","o":16.4,"h":17.53,"l":16.36,"c":17.37,"v":1531100},{"d":"2011-08-31","o":17.48,"h":17.67,"l":17.22,"c":17.34,"v":1026500},{"d":"2011-09-01","o":17.7,"h":17.7,"l":16.69,"c":16.97,"v":1104600},{"d":"2011-09-02","o":16.72,"h":17.08,"l":16.52,"c":16.56,"v":543000},{"d":"2011-09-06","o":16.14,"h":16.57,"l":16,"c":16.55,"v":800600},{"d":"2011-09-07","o":16.76,"h":17.25,"l":16.57,"c":17.06,"v":545800},{"d":"2011-09-08","o":16.97,"h":17.44,"l":16.76,"c":16.86,"v":452200},{"d":"2011-09-09","o":16.73,"h":16.73,"l":15.92,"c":16.24,"v":631000},{"d":"2011-09-12","o":16.01,"h":16.38,"l":15.75,"c":16.25,"v":578200},{"d":"2011-09-13","o":16.25,"h":16.25,"l":15.78,"c":16.08,"v":813500},{"d":"2011-09-14","o":16,"h":16.57,"l":15.7,"c":16.18,"v":750900},{"d":"2011-09-15","o":16.24,"h":16.56,"l":16.07,"c":16.52,"v":430900},{"d":"2011-09-16","o":16.67,"h":16.74,"l":16.31,"c":16.57,"v":775800},{"d":"2011-09-19","o":16.31,"h":16.49,"l":15.99,"c":16.32,"v":415500},{"d":"2011-09-20","o":16.5,"h":16.88,"l":16.12,"c":16.18,"v":281600},{"d":"2011-09-21","o":16.22,"h":16.47,"l":15.5,"c":15.53,"v":687200},{"d":"2011-09-22","o":15.11,"h":15.55,"l":14.89,"c":15.01,"v":905500},{"d":"2011-09-23","o":14.99,"h":15.66,"l":14.99,"c":15.55,"v":464700},{"d":"2011-09-26","o":15.89,"h":16.23,"l":15.44,"c":15.96,"v":631900},{"d":"2011-09-27","o":16.09,"h":16.41,"l":15.79,"c":16.06,"v":641500},{"d":"2011-09-28","o":16.1,"h":16.2,"l":15.5,"c":15.55,"v":675100},{"d":"2011-09-29","o":15.86,"h":16.01,"l":14.91,"c":15.37,"v":682900},{"d":"2011-09-30","o":15.19,"h":15.51,"l":15.09,"c":15.25,"v":672900},{"d":"2011-10-03","o":14.83,"h":15.3,"l":13.91,"c":13.98,"v":1812700},{"d":"2011-10-04","o":13.78,"h":14.56,"l":13.69,"c":14.51,"v":1652400},{"d":"2011-10-05","o":14.52,"h":14.69,"l":14.22,"c":14.6,"v":724600},{"d":"2011-10-06","o":14.59,"h":14.96,"l":14.38,"c":14.91,"v":693900},{"d":"2011-10-07","o":14.96,"h":14.96,"l":14.53,"c":14.56,"v":801600},{"d":"2011-10-10","o":14.82,"h":15.37,"l":14.75,"c":15.36,"v":756000},{"d":"2011-10-11","o":15.18,"h":15.46,"l":15,"c":15.27,"v":339900},{"d":"2011-10-12","o":15.45,"h":15.7,"l":15.12,"c":15.16,"v":889900},{"d":"2011-10-13","o":15.14,"h":15.78,"l":15.11,"c":15.75,"v":761100},{"d":"2011-10-14","o":15.92,"h":16.54,"l":15.77,"c":16.45,"v":1345600},{"d":"2011-10-17","o":16.21,"h":16.4,"l":15.87,"c":16.13,"v":1212100},{"d":"2011-10-18","o":16,"h":16.54,"l":15.78,"c":16.45,"v":812900},{"d":"2011-10-19","o":16.44,"h":16.7,"l":16.11,"c":16.31,"v":759700},{"d":"2011-10-20","o":16.37,"h":16.72,"l":15.98,"c":16.46,"v":713300},{"d":"2011-10-21","o":16.7,"h":17.2,"l":16.39,"c":17.17,"v":695200},{"d":"2011-10-24","o":17.19,"h":17.2,"l":16.93,"c":17.16,"v":549100},{"d":"2011-10-25","o":17.06,"h":17.17,"l":16.56,"c":16.6,"v":582700},{"d":"2011-10-26","o":16.72,"h":17.22,"l":16.42,"c":17.11,"v":780400},{"d":"2011-10-27","o":17.52,"h":17.84,"l":17.1,"c":17.64,"v":1068700},{"d":"2011-10-28","o":17.72,"h":18.1,"l":17.59,"c":18.03,"v":1120000},{"d":"2011-10-31","o":17.86,"h":18.03,"l":17.48,"c":17.49,"v":852300},{"d":"2011-11-01","o":17.03,"h":17.29,"l":16.76,"c":16.87,"v":1062300},{"d":"2011-11-02","o":17.12,"h":17.52,"l":16.54,"c":17.47,"v":1005200},{"d":"2011-11-03","o":17.38,"h":17.38,"l":16.62,"c":16.94,"v":1606900},{"d":"2011-11-04","o":16.72,"h":16.73,"l":15.89,"c":16.12,"v":1489700},{"d":"2011-11-07","o":16.06,"h":16.06,"l":15.55,"c":15.92,"v":718300},{"d":"2011-11-08","o":15.54,"h":16.16,"l":15.45,"c":16.11,"v":1156400},{"d":"2011-11-09","o":15.79,"h":16.12,"l":15.5,"c":15.78,"v":1034500},{"d":"2011-11-10","o":15.98,"h":16.07,"l":15.34,"c":15.45,"v":549500},{"d":"2011-11-11","o":15.62,"h":15.97,"l":15.55,"c":15.93,"v":796400},{"d":"2011-11-14","o":15.86,"h":16.05,"l":15.86,"c":16,"v":713800},{"d":"2011-11-15","o":16,"h":16.24,"l":15.89,"c":16.07,"v":910900},{"d":"2011-11-16","o":15.95,"h":16.02,"l":15.5,"c":15.52,"v":728800},{"d":"2011-11-17","o":15.53,"h":15.68,"l":15.07,"c":15.21,"v":602600},{"d":"2011-11-18","o":15.22,"h":15.44,"l":14.97,"c":15,"v":462200},{"d":"2011-11-21","o":14.76,"h":15.02,"l":14.54,"c":14.89,"v":687100},{"d":"2011-11-22","o":14.83,"h":15.13,"l":14.69,"c":14.97,"v":894700},{"d":"2011-11-23","o":14.86,"h":14.97,"l":14.32,"c":14.32,"v":819000},{"d":"2011-11-25","o":14.31,"h":14.31,"l":13.88,"c":13.88,"v":281200},{"d":"2011-11-28","o":14.22,"h":14.55,"l":14.04,"c":14.55,"v":868700},{"d":"2011-11-29","o":14.58,"h":14.71,"l":14.31,"c":14.36,"v":845900},{"d":"2011-11-30","o":14.86,"h":15.32,"l":14.8,"c":15.29,"v":928200},{"d":"2011-12-01","o":15.31,"h":15.59,"l":15.17,"c":15.41,"v":539500},{"d":"2011-12-02","o":15.61,"h":15.61,"l":14.83,"c":14.86,"v":617500},{"d":"2011-12-05","o":15.5,"h":15.65,"l":15.1,"c":15.65,"v":777400},{"d":"2011-12-06","o":15.65,"h":15.98,"l":15.5,"c":15.74,"v":825500},{"d":"2011-12-07","o":15.7,"h":15.86,"l":15.39,"c":15.75,"v":696900},{"d":"2011-12-08","o":15.62,"h":15.77,"l":15.04,"c":15.06,"v":735300},{"d":"2011-12-09","o":15.13,"h":15.93,"l":14.88,"c":15.83,"v":719700},{"d":"2011-12-12","o":15.63,"h":15.79,"l":15.28,"c":15.56,"v":508100},{"d":"2011-12-13","o":15.69,"h":15.94,"l":15.25,"c":15.37,"v":823600},{"d":"2011-12-14","o":15.21,"h":15.44,"l":15.11,"c":15.18,"v":682100},{"d":"2011-12-15","o":15.4,"h":15.71,"l":15.25,"c":15.57,"v":571600},{"d":"2011-12-16","o":15.73,"h":15.94,"l":15.46,"c":15.68,"v":1275000},{"d":"2011-12-19","o":15.78,"h":16.06,"l":15.61,"c":15.74,"v":1289300},{"d":"2011-12-20","o":16,"h":16.8,"l":15.54,"c":16.79,"v":1222100},{"d":"2011-12-21","o":16.72,"h":17.2,"l":16.5,"c":17.19,"v":1017900},{"d":"2011-12-22","o":17.27,"h":17.65,"l":17.13,"c":17.38,"v":769400},{"d":"2011-12-23","o":17.42,"h":17.62,"l":17.32,"c":17.54,"v":397000},{"d":"2011-12-27","o":17.52,"h":17.92,"l":17.42,"c":17.68,"v":560700},{"d":"2011-12-28","o":17.6,"h":17.77,"l":17.17,"c":17.2,"v":529700},{"d":"2011-12-29","o":17.33,"h":17.76,"l":17.3,"c":17.44,"v":505500},{"d":"2011-12-30","o":17.41,"h":17.58,"l":17.32,"c":17.36,"v":422600},{"d":"2012-01-03","o":17.71,"h":17.86,"l":17.28,"c":17.34,"v":660300},{"d":"2012-01-04","o":17.32,"h":17.67,"l":17.16,"c":17.2,"v":475100},{"d":"2012-01-05","o":17.05,"h":17.27,"l":16.87,"c":16.98,"v":652400},{"d":"2012-01-06","o":16.99,"h":17.06,"l":16.67,"c":16.68,"v":920100},{"d":"2012-01-09","o":16.7,"h":17.48,"l":16.7,"c":17.4,"v":1263400},{"d":"2012-01-10","o":17.67,"h":18.16,"l":17.39,"c":18.08,"v":1424700},{"d":"2012-01-11","o":18.12,"h":18.2,"l":17.64,"c":18.14,"v":801000},{"d":"2012-01-12","o":18.14,"h":18.4,"l":17.82,"c":18.18,"v":623800},{"d":"2012-01-13","o":17.88,"h":18.24,"l":17.74,"c":18.16,"v":541100},{"d":"2012-01-17","o":18.31,"h":18.63,"l":18.31,"c":18.48,"v":690800},{"d":"2012-01-18","o":18.36,"h":18.69,"l":18.27,"c":18.6,"v":635500},{"d":"2012-01-19","o":18.63,"h":18.73,"l":18.08,"c":18.22,"v":1484700},{"d":"2012-01-20","o":18.11,"h":18.26,"l":17.8,"c":18.02,"v":519800},{"d":"2012-01-23","o":18.04,"h":18.1,"l":17.64,"c":17.69,"v":556600},{"d":"2012-01-24","o":17.64,"h":17.95,"l":17.56,"c":17.95,"v":968400},{"d":"2012-01-25","o":18.11,"h":19.13,"l":18.03,"c":19.05,"v":3167600},{"d":"2012-01-26","o":19.08,"h":19.28,"l":18.87,"c":19.28,"v":1475200},{"d":"2012-01-27","o":19.04,"h":19.27,"l":18.86,"c":19.1,"v":720300},{"d":"2012-01-30","o":19.79,"h":19.87,"l":18.81,"c":18.86,"v":2444700},{"d":"2012-01-31","o":18.91,"h":18.99,"l":18.41,"c":18.81,"v":1328800},{"d":"2012-02-01","o":18.99,"h":19.09,"l":18.56,"c":18.73,"v":1415600},{"d":"2012-02-02","o":18.99,"h":19.18,"l":18.75,"c":19,"v":1560200},{"d":"2012-02-03","o":19.53,"h":19.53,"l":18.89,"c":19.15,"v":1538800},{"d":"2012-02-06","o":18.99,"h":19.57,"l":18.81,"c":19.5,"v":1045700},{"d":"2012-02-07","o":19.46,"h":19.47,"l":19.08,"c":19.26,"v":775000},{"d":"2012-02-08","o":19.2,"h":19.38,"l":18.66,"c":18.88,"v":820100},{"d":"2012-02-09","o":18.99,"h":19.05,"l":18.44,"c":18.47,"v":572700},{"d":"2012-02-10","o":18.33,"h":18.33,"l":17.9,"c":17.98,"v":801300},{"d":"2012-02-13","o":18.14,"h":18.76,"l":18.05,"c":18.76,"v":739800},{"d":"2012-02-14","o":18.6,"h":18.69,"l":18.36,"c":18.49,"v":572000},{"d":"2012-02-15","o":18.62,"h":18.74,"l":18.25,"c":18.33,"v":582900},{"d":"2012-02-16","o":18.38,"h":18.76,"l":18.24,"c":18.57,"v":573600},{"d":"2012-02-17","o":18.5,"h":18.57,"l":18.12,"c":18.38,"v":406000},{"d":"2012-02-21","o":18.43,"h":18.46,"l":17.66,"c":17.7,"v":543300},{"d":"2012-02-22","o":17.61,"h":17.7,"l":17.11,"c":17.28,"v":774700},{"d":"2012-02-23","o":17.33,"h":17.7,"l":17.2,"c":17.58,"v":530400},{"d":"2012-02-24","o":17.59,"h":17.62,"l":17.09,"c":17.29,"v":591500},{"d":"2012-02-27","o":17.16,"h":17.41,"l":16.91,"c":17.17,"v":529900},{"d":"2012-02-28","o":17.23,"h":17.72,"l":17.13,"c":17.59,"v":652300},{"d":"2012-02-29","o":17.61,"h":17.99,"l":17.38,"c":17.66,"v":1154800},{"d":"2012-03-01","o":17.76,"h":17.88,"l":17.26,"c":17.46,"v":598100},{"d":"2012-03-02","o":17.42,"h":17.63,"l":17.25,"c":17.27,"v":550200},{"d":"2012-03-05","o":17.34,"h":17.34,"l":16.76,"c":17.1,"v":755400},{"d":"2012-03-06","o":17.01,"h":17.3,"l":16.94,"c":17.25,"v":715700},{"d":"2012-03-07","o":17.27,"h":17.47,"l":16.94,"c":17.3,"v":502400},{"d":"2012-03-08","o":16.79,"h":17.61,"l":16.65,"c":17.25,"v":10585700},{"d":"2012-03-09","o":17.25,"h":17.49,"l":17,"c":17.21,"v":1600300},{"d":"2012-03-12","o":17.29,"h":17.46,"l":16.87,"c":17.09,"v":1046900},{"d":"2012-03-13","o":17.24,"h":17.46,"l":17.12,"c":17.31,"v":1047200},{"d":"2012-03-14","o":17.24,"h":17.4,"l":16.99,"c":17.08,"v":751500},{"d":"2012-03-15","o":17.05,"h":17.15,"l":16.89,"c":16.89,"v":766800},{"d":"2012-03-16","o":16.86,"h":17.03,"l":16.5,"c":16.74,"v":1448700},{"d":"2012-03-19","o":16.71,"h":16.95,"l":16.64,"c":16.79,"v":615400},{"d":"2012-03-20","o":16.69,"h":16.72,"l":16.09,"c":16.14,"v":1954700},{"d":"2012-03-21","o":16.21,"h":16.43,"l":16.13,"c":16.19,"v":885300},{"d":"2012-03-22","o":16.14,"h":16.59,"l":16.06,"c":16.58,"v":981800},{"d":"2012-03-23","o":16.59,"h":16.59,"l":16.16,"c":16.48,"v":840600},{"d":"2012-03-26","o":16.6,"h":17.13,"l":16.58,"c":17.02,"v":1020800},{"d":"2012-03-27","o":17,"h":17.27,"l":16.79,"c":16.98,"v":741600},{"d":"2012-03-28","o":17.76,"h":18.17,"l":17.34,"c":17.91,"v":2867300},{"d":"2012-03-29","o":17.72,"h":18.49,"l":17.69,"c":18.39,"v":1984500},{"d":"2012-03-30","o":18.41,"h":18.7,"l":18.33,"c":18.55,"v":1674800},{"d":"2012-04-02","o":18.38,"h":18.63,"l":18.09,"c":18.62,"v":1532400},{"d":"2012-04-03","o":18.52,"h":18.64,"l":18.22,"c":18.41,"v":914700},{"d":"2012-04-04","o":18.19,"h":18.53,"l":18.19,"c":18.47,"v":1046700},{"d":"2012-04-05","o":18.32,"h":18.84,"l":18.32,"c":18.64,"v":1878300},{"d":"2012-04-09","o":18.29,"h":18.45,"l":18.07,"c":18.17,"v":1018000},{"d":"2012-04-10","o":18.11,"h":18.19,"l":17.59,"c":17.61,"v":981300},{"d":"2012-04-11","o":18.07,"h":18.07,"l":17.61,"c":17.73,"v":757800},{"d":"2012-04-12","o":17.79,"h":18.12,"l":17.66,"c":17.99,"v":1023700},{"d":"2012-04-13","o":17.9,"h":18.07,"l":17.5,"c":17.56,"v":632800},{"d":"2012-04-16","o":17.7,"h":17.7,"l":17.2,"c":17.47,"v":613100},{"d":"2012-04-17","o":17.49,"h":18.09,"l":17.48,"c":17.68,"v":874300},{"d":"2012-04-18","o":17.57,"h":17.73,"l":17.26,"c":17.31,"v":840900},{"d":"2012-04-19","o":17.39,"h":17.7,"l":17.15,"c":17.23,"v":902300},{"d":"2012-04-20","o":17.53,"h":17.71,"l":17.2,"c":17.56,"v":753600},{"d":"2012-04-23","o":17.47,"h":17.49,"l":17.07,"c":17.34,"v":658100},{"d":"2012-04-24","o":17.34,"h":17.79,"l":17.16,"c":17.58,"v":872800},{"d":"2012-04-25","o":17.8,"h":17.98,"l":17.55,"c":17.9,"v":771400},{"d":"2012-04-26","o":17.91,"h":17.93,"l":17.46,"c":17.65,"v":606100},{"d":"2012-04-27","o":17.63,"h":18.01,"l":17.57,"c":17.88,"v":761200},{"d":"2012-04-30","o":17.94,"h":17.97,"l":17.19,"c":17.3,"v":1131400},{"d":"2012-05-01","o":17.4,"h":17.96,"l":17.27,"c":17.6,"v":1206300},{"d":"2012-05-02","o":17.45,"h":18.39,"l":17.44,"c":18.37,"v":1454100},{"d":"2012-05-03","o":18.39,"h":18.58,"l":18.01,"c":18.35,"v":1178100},{"d":"2012-05-04","o":18.2,"h":18.5,"l":17.93,"c":18.07,"v":1733700},{"d":"2012-05-07","o":18,"h":18.48,"l":17.89,"c":18.31,"v":1053600},{"d":"2012-05-08","o":18.13,"h":18.29,"l":17.66,"c":17.79,"v":1232200},{"d":"2012-05-09","o":17.64,"h":17.85,"l":17.36,"c":17.57,"v":1209800},{"d":"2012-05-10","o":17.73,"h":17.97,"l":17.6,"c":17.96,"v":1065600},{"d":"2012-05-11","o":17.75,"h":18.3,"l":17.6,"c":18.09,"v":1147300},{"d":"2012-05-14","o":17.99,"h":18.23,"l":17.8,"c":17.98,"v":699100},{"d":"2012-05-15","o":17.93,"h":18.18,"l":17.92,"c":17.99,"v":748200},{"d":"2012-05-16","o":18.01,"h":18.24,"l":17.94,"c":18.22,"v":907900},{"d":"2012-05-17","o":18.27,"h":18.44,"l":16.63,"c":16.71,"v":2996300},{"d":"2012-05-18","o":16.7,"h":17.24,"l":16.23,"c":16.42,"v":1276700},{"d":"2012-05-21","o":16.41,"h":16.68,"l":16.32,"c":16.55,"v":1224400},{"d":"2012-05-22","o":16.55,"h":16.64,"l":16.18,"c":16.22,"v":1322500},{"d":"2012-05-23","o":16.05,"h":16.15,"l":15.85,"c":15.94,"v":1731400},{"d":"2012-05-24","o":16.03,"h":16.14,"l":15.71,"c":15.95,"v":1123800},{"d":"2012-05-25","o":15.88,"h":16.21,"l":15.7,"c":16.14,"v":1042900},{"d":"2012-05-29","o":16.2,"h":16.74,"l":16.06,"c":16.58,"v":1711700},{"d":"2012-05-30","o":16.37,"h":16.39,"l":16.04,"c":16.06,"v":1211600},{"d":"2012-05-31","o":16.03,"h":16.22,"l":15.59,"c":15.62,"v":1905500},{"d":"2012-06-01","o":15.38,"h":15.52,"l":14.82,"c":15.12,"v":2538400},{"d":"2012-06-04","o":15.13,"h":15.45,"l":15.05,"c":15.27,"v":1356700},{"d":"2012-06-05","o":15.24,"h":15.46,"l":15.17,"c":15.3,"v":1266200},{"d":"2012-06-06","o":15.44,"h":15.66,"l":15.33,"c":15.6,"v":1278700},{"d":"2012-06-07","o":15.82,"h":15.91,"l":15.15,"c":15.16,"v":813900},{"d":"2012-06-08","o":15.13,"h":15.6,"l":15.02,"c":15.39,"v":930900},{"d":"2012-06-11","o":15.58,"h":15.93,"l":15.41,"c":15.75,"v":2408700},{"d":"2012-06-12","o":15.89,"h":15.97,"l":15.52,"c":15.89,"v":1053600},{"d":"2012-06-13","o":15.82,"h":16.2,"l":15.67,"c":15.88,"v":1262000},{"d":"2012-06-14","o":15.81,"h":16.09,"l":15.64,"c":16.01,"v":1052500},{"d":"2012-06-15","o":15.99,"h":16.01,"l":15.65,"c":15.68,"v":1761100},{"d":"2012-06-18","o":15.57,"h":16.39,"l":15.46,"c":16.27,"v":1411000},{"d":"2012-06-19","o":16.4,"h":16.7,"l":16.21,"c":16.64,"v":1436100},{"d":"2012-06-20","o":16.56,"h":16.65,"l":16.15,"c":16.15,"v":924000},{"d":"2012-06-21","o":16.21,"h":16.38,"l":15.79,"c":15.89,"v":1035600},{"d":"2012-06-22","o":16.05,"h":16.34,"l":15.82,"c":16.15,"v":4964100},{"d":"2012-06-25","o":16.06,"h":16.29,"l":15.79,"c":16.2,"v":1193100},{"d":"2012-06-26","o":16.2,"h":16.29,"l":15.69,"c":15.96,"v":829700},{"d":"2012-06-27","o":16,"h":16.61,"l":15.85,"c":16.56,"v":953700},{"d":"2012-06-28","o":16.46,"h":16.51,"l":16.04,"c":16.32,"v":726200},{"d":"2012-06-29","o":16.64,"h":17,"l":16.57,"c":16.97,"v":918000},{"d":"2012-07-02","o":17.14,"h":17.91,"l":17.14,"c":17.56,"v":2407800},{"d":"2012-07-03","o":17.62,"h":18.03,"l":17.48,"c":17.88,"v":968600},{"d":"2012-07-05","o":17.89,"h":18.13,"l":17.58,"c":17.75,"v":835800},{"d":"2012-07-06","o":17.56,"h":17.79,"l":17.43,"c":17.69,"v":923400},{"d":"2012-07-09","o":17.7,"h":17.76,"l":17.35,"c":17.48,"v":988600},{"d":"2012-07-10","o":17.5,"h":17.75,"l":17.42,"c":17.44,"v":922200},{"d":"2012-07-11","o":17.5,"h":17.56,"l":17.09,"c":17.38,"v":1392100},{"d":"2012-07-12","o":17.28,"h":17.47,"l":16.97,"c":17.22,"v":1246600},{"d":"2012-07-13","o":17.33,"h":17.47,"l":17.18,"c":17.27,"v":569300},{"d":"2012-07-16","o":17.3,"h":17.4,"l":17,"c":17.3,"v":660000},{"d":"2012-07-17","o":17.31,"h":17.5,"l":17.01,"c":17.49,"v":1155700},{"d":"2012-07-18","o":17.84,"h":18.15,"l":17.65,"c":18.13,"v":2429800},{"d":"2012-07-19","o":18.24,"h":18.81,"l":18.16,"c":18.78,"v":2719300},{"d":"2012-07-20","o":18.5,"h":19.05,"l":18.45,"c":18.85,"v":2017700},{"d":"2012-07-23","o":18.49,"h":18.83,"l":18.25,"c":18.72,"v":1377600},{"d":"2012-07-24","o":18.71,"h":18.83,"l":18.43,"c":18.55,"v":1041900},{"d":"2012-07-25","o":18.76,"h":18.82,"l":18.5,"c":18.79,"v":1291000},{"d":"2012-07-26","o":19.25,"h":19.25,"l":18.45,"c":18.79,"v":2570200},{"d":"2012-07-27","o":18.77,"h":19.99,"l":18.57,"c":19.53,"v":2449500},{"d":"2012-07-30","o":19.5,"h":19.59,"l":19.01,"c":19.03,"v":1177900},{"d":"2012-07-31","o":19.28,"h":19.38,"l":18.55,"c":18.59,"v":1186000},{"d":"2012-08-01","o":18.58,"h":18.97,"l":18.2,"c":18.21,"v":1021800},{"d":"2012-08-02","o":18.15,"h":18.24,"l":17.78,"c":18.2,"v":805000},{"d":"2012-08-03","o":18.54,"h":18.74,"l":18.06,"c":18.11,"v":891000},{"d":"2012-08-06","o":18.18,"h":18.51,"l":17.91,"c":18.13,"v":920700},{"d":"2012-08-07","o":18.18,"h":18.18,"l":17.79,"c":17.99,"v":806100},{"d":"2012-08-08","o":17.87,"h":18.02,"l":17.53,"c":17.68,"v":1031300},{"d":"2012-08-09","o":17.7,"h":17.78,"l":17.5,"c":17.54,"v":550000},{"d":"2012-08-10","o":17.54,"h":17.85,"l":17.45,"c":17.66,"v":520100},{"d":"2012-08-13","o":17.6,"h":17.7,"l":17.46,"c":17.68,"v":560500},{"d":"2012-08-14","o":17.71,"h":18.13,"l":17.68,"c":17.78,"v":790700},{"d":"2012-08-15","o":17.69,"h":18.08,"l":17.67,"c":18.08,"v":554600},{"d":"2012-08-16","o":18.03,"h":18.31,"l":17.76,"c":17.83,"v":535200},{"d":"2012-08-17","o":17.79,"h":17.87,"l":17.57,"c":17.85,"v":625300},{"d":"2012-08-20","o":17.83,"h":18.56,"l":17.62,"c":18.34,"v":1432500},{"d":"2012-08-21","o":18.35,"h":18.68,"l":18.11,"c":18.22,"v":995800},{"d":"2012-08-22","o":18.13,"h":18.2,"l":17.81,"c":17.93,"v":583300},{"d":"2012-08-23","o":17.9,"h":17.97,"l":17.65,"c":17.71,"v":777000},{"d":"2012-08-24","o":17.63,"h":18.1,"l":17.63,"c":17.94,"v":439200},{"d":"2012-08-27","o":18.02,"h":18.1,"l":17.57,"c":17.8,"v":883100},{"d":"2012-08-28","o":17.81,"h":18.35,"l":17.75,"c":18.34,"v":998900},{"d":"2012-08-29","o":18.31,"h":18.71,"l":18.18,"c":18.59,"v":1146600},{"d":"2012-08-30","o":18.47,"h":18.56,"l":18.23,"c":18.53,"v":806200},{"d":"2012-08-31","o":18.65,"h":18.65,"l":18.24,"c":18.35,"v":492500},{"d":"2012-09-04","o":18.3,"h":18.5,"l":18.2,"c":18.39,"v":766500},{"d":"2012-09-05","o":18.36,"h":18.5,"l":18.26,"c":18.41,"v":724000},{"d":"2012-09-06","o":18.48,"h":19.01,"l":18.39,"c":18.99,"v":682200},{"d":"2012-09-07","o":19,"h":19.05,"l":18.84,"c":18.99,"v":674400},{"d":"2012-09-10","o":18.93,"h":19.2,"l":18.81,"c":18.94,"v":456500},{"d":"2012-09-11","o":18.91,"h":18.97,"l":18.67,"c":18.77,"v":369900},{"d":"2012-09-12","o":18.8,"h":19.04,"l":18.56,"c":18.73,"v":489500},{"d":"2012-09-13","o":18.69,"h":19.03,"l":18.52,"c":18.91,"v":667500},{"d":"2012-09-14","o":19,"h":19.25,"l":18.96,"c":19.15,"v":737600},{"d":"2012-09-17","o":19.14,"h":19.5,"l":19.02,"c":19.49,"v":657400},{"d":"2012-09-18","o":19.59,"h":20,"l":19.38,"c":19.6,"v":1104300},{"d":"2012-09-19","o":19.59,"h":19.75,"l":19.46,"c":19.64,"v":1036700},{"d":"2012-09-20","o":19.48,"h":20.26,"l":19.47,"c":19.98,"v":1117800},{"d":"2012-09-21","o":20.21,"h":20.77,"l":20.1,"c":20.52,"v":2894300},{"d":"2012-09-24","o":20.5,"h":21,"l":20.36,"c":20.87,"v":1569600},{"d":"2012-09-25","o":21,"h":21.12,"l":20.41,"c":20.44,"v":1469400},{"d":"2012-09-26","o":20.88,"h":20.95,"l":20.34,"c":20.54,"v":1328300},{"d":"2012-09-27","o":20.68,"h":20.83,"l":20.48,"c":20.66,"v":1320200},{"d":"2012-09-28","o":20.53,"h":20.97,"l":20.51,"c":20.75,"v":743600},{"d":"2012-10-01","o":20.81,"h":20.98,"l":20.32,"c":20.64,"v":1059000},{"d":"2012-10-02","o":20.78,"h":20.88,"l":20.56,"c":20.63,"v":587900},{"d":"2012-10-03","o":20.7,"h":20.85,"l":20.44,"c":20.61,"v":674000},{"d":"2012-10-04","o":20.61,"h":20.74,"l":20.33,"c":20.51,"v":621800},{"d":"2012-10-05","o":20.55,"h":20.96,"l":20.55,"c":20.88,"v":478000},{"d":"2012-10-08","o":20.73,"h":20.76,"l":20.43,"c":20.55,"v":310800},{"d":"2012-10-09","o":20.58,"h":20.63,"l":19.61,"c":20.01,"v":1332800},{"d":"2012-10-10","o":20.01,"h":20.01,"l":19.18,"c":19.3,"v":750800},{"d":"2012-10-11","o":19.39,"h":19.55,"l":19.04,"c":19.12,"v":1119700},{"d":"2012-10-12","o":19.26,"h":19.38,"l":19.08,"c":19.22,"v":599800},{"d":"2012-10-15","o":19.23,"h":19.51,"l":19.1,"c":19.45,"v":781900},{"d":"2012-10-16","o":19.57,"h":19.89,"l":19.46,"c":19.88,"v":764500},{"d":"2012-10-17","o":19.9,"h":20.08,"l":19.71,"c":19.74,"v":659600},{"d":"2012-10-18","o":19.75,"h":20,"l":19.42,"c":19.42,"v":819400},{"d":"2012-10-19","o":19.26,"h":19.26,"l":18.52,"c":18.76,"v":1097600},{"d":"2012-10-22","o":18.67,"h":18.71,"l":18.19,"c":18.4,"v":778200},{"d":"2012-10-23","o":18.28,"h":19.19,"l":18,"c":18.31,"v":537000},{"d":"2012-10-24","o":18.37,"h":18.64,"l":18.01,"c":18.08,"v":493500},{"d":"2012-10-25","o":18.19,"h":18.47,"l":18.06,"c":18.36,"v":436900},{"d":"2012-10-26","o":18.67,"h":19.26,"l":18.57,"c":18.84,"v":890000},{"d":"2012-10-31","o":18.8,"h":18.99,"l":18.4,"c":18.52,"v":1071000},{"d":"2012-11-01","o":18.84,"h":19.6,"l":18.8,"c":19.5,"v":1360200},{"d":"2012-11-02","o":19.62,"h":19.91,"l":19.27,"c":19.28,"v":968500},{"d":"2012-11-05","o":19.26,"h":20.05,"l":19.26,"c":20.04,"v":907200},{"d":"2012-11-06","o":20.09,"h":20.69,"l":20.03,"c":20.61,"v":1305500},{"d":"2012-11-07","o":20.3,"h":20.5,"l":19.85,"c":19.95,"v":1315600},{"d":"2012-11-08","o":20.03,"h":20.19,"l":19.63,"c":19.77,"v":685000},{"d":"2012-11-09","o":19.64,"h":20.35,"l":19.35,"c":20.24,"v":1206200},{"d":"2012-11-12","o":20.25,"h":20.51,"l":20.03,"c":20.28,"v":607300},{"d":"2012-11-13","o":19.46,"h":20.36,"l":19.35,"c":20.19,"v":580200},{"d":"2012-11-14","o":20.2,"h":20.34,"l":19.4,"c":19.47,"v":731400},{"d":"2012-11-15","o":19.46,"h":19.52,"l":18.64,"c":18.96,"v":1062200},{"d":"2012-11-16","o":18.94,"h":19.58,"l":18.6,"c":19.49,"v":977000},{"d":"2012-11-19","o":19.71,"h":19.96,"l":19.28,"c":19.93,"v":818200},{"d":"2012-11-20","o":20.01,"h":20.19,"l":19.78,"c":19.86,"v":1021200},{"d":"2012-11-21","o":19.88,"h":20,"l":19.56,"c":19.71,"v":590300},{"d":"2012-11-23","o":19.81,"h":19.94,"l":19.52,"c":19.84,"v":329200},{"d":"2012-11-26","o":19.85,"h":20.03,"l":19.76,"c":19.97,"v":1034000},{"d":"2012-11-27","o":19.89,"h":19.98,"l":19.65,"c":19.66,"v":699200},{"d":"2012-11-28","o":19.54,"h":19.8,"l":18.93,"c":19.46,"v":875300},{"d":"2012-11-29","o":19.67,"h":19.75,"l":19.42,"c":19.7,"v":675600},{"d":"2012-11-30","o":19.71,"h":19.81,"l":19.14,"c":19.31,"v":1386900},{"d":"2012-12-03","o":19.57,"h":19.99,"l":19.51,"c":19.6,"v":1371400},{"d":"2012-12-04","o":19.68,"h":19.89,"l":19.59,"c":19.6,"v":728200},{"d":"2012-12-05","o":19.71,"h":19.76,"l":18.84,"c":18.86,"v":1014700},{"d":"2012-12-06","o":18.9,"h":18.99,"l":18.51,"c":18.82,"v":988700},{"d":"2012-12-07","o":18.94,"h":18.97,"l":18.6,"c":18.69,"v":614700},{"d":"2012-12-10","o":18.67,"h":19,"l":18.67,"c":19,"v":727300},{"d":"2012-12-11","o":19.18,"h":19.47,"l":18.95,"c":19.39,"v":637000},{"d":"2012-12-12","o":19.4,"h":19.79,"l":19.01,"c":19.07,"v":533700},{"d":"2012-12-13","o":19.03,"h":19.03,"l":18.61,"c":18.82,"v":527000},{"d":"2012-12-14","o":18.72,"h":19,"l":18.7,"c":18.95,"v":484100},{"d":"2012-12-17","o":19.02,"h":19.38,"l":18.95,"c":19.34,"v":489600},{"d":"2012-12-18","o":19.36,"h":19.41,"l":19.14,"c":19.29,"v":720900},{"d":"2012-12-19","o":19.27,"h":19.39,"l":19.12,"c":19.26,"v":344300},{"d":"2012-12-20","o":19.21,"h":19.52,"l":19.19,"c":19.32,"v":490100},{"d":"2012-12-21","o":19.17,"h":19.59,"l":19.04,"c":19.27,"v":1374800},{"d":"2012-12-24","o":19.23,"h":19.27,"l":18.76,"c":19.22,"v":197900},{"d":"2012-12-26","o":19.23,"h":19.29,"l":18.91,"c":19.08,"v":404700},{"d":"2012-12-27","o":19.06,"h":19.31,"l":18.47,"c":18.81,"v":466600},{"d":"2012-12-28","o":18.66,"h":18.99,"l":18.49,"c":18.52,"v":479200},{"d":"2012-12-31","o":18.51,"h":18.55,"l":18.21,"c":18.52,"v":916500},{"d":"2013-01-02","o":19,"h":19.3,"l":18.64,"c":19.28,"v":1012000},{"d":"2013-01-03","o":19.23,"h":20,"l":19,"c":19.92,"v":993700},{"d":"2013-01-04","o":20,"h":20.4,"l":19.9,"c":20.32,"v":934600},{"d":"2013-01-07","o":20.2,"h":21.58,"l":20.09,"c":21.2,"v":1966500},{"d":"2013-01-08","o":21.11,"h":21.24,"l":20.95,"c":21.13,"v":934900},{"d":"2013-01-09","o":21.47,"h":22.07,"l":21.35,"c":21.61,"v":1967000},{"d":"2013-01-10","o":22.5,"h":22.5,"l":21.63,"c":21.77,"v":1591800},{"d":"2013-01-11","o":21.92,"h":22.19,"l":21.8,"c":21.9,"v":1014500},{"d":"2013-01-14","o":21.89,"h":22.3,"l":21.73,"c":22.1,"v":1184400},{"d":"2013-01-15","o":22.32,"h":22.65,"l":22.01,"c":22.34,"v":1078400},{"d":"2013-01-16","o":22.48,"h":22.48,"l":22.02,"c":22.19,"v":1193300},{"d":"2013-01-17","o":22.22,"h":22.23,"l":21.95,"c":22.12,"v":1196300},{"d":"2013-01-18","o":22.17,"h":22.45,"l":22.13,"c":22.41,"v":824300},{"d":"2013-01-22","o":22.23,"h":22.52,"l":22.12,"c":22.5,"v":983700},{"d":"2013-01-23","o":22.31,"h":22.31,"l":21.63,"c":21.68,"v":1065000},{"d":"2013-01-24","o":21.72,"h":22.1,"l":21.55,"c":21.8,"v":797300},{"d":"2013-01-25","o":21.9,"h":22.08,"l":21.8,"c":22.02,"v":735800},{"d":"2013-01-28","o":22.1,"h":22.31,"l":21.83,"c":22.19,"v":817200},{"d":"2013-01-29","o":22.11,"h":22.47,"l":22.09,"c":22.44,"v":786200},{"d":"2013-01-30","o":22.36,"h":22.55,"l":21.62,"c":21.92,"v":1336100},{"d":"2013-01-31","o":22.6,"h":23.36,"l":21.56,"c":23.06,"v":2686700},{"d":"2013-02-01","o":21.42,"h":22.07,"l":21.01,"c":21.76,"v":5891100},{"d":"2013-02-04","o":21.72,"h":22.05,"l":21.52,"c":21.65,"v":1639400},{"d":"2013-02-05","o":21.83,"h":21.94,"l":21.53,"c":21.84,"v":1166400},{"d":"2013-02-06","o":21.67,"h":21.8,"l":21.14,"c":21.43,"v":1740100},{"d":"2013-02-07","o":21.49,"h":21.79,"l":20.81,"c":21.1,"v":1186200},{"d":"2013-02-08","o":21.2,"h":21.27,"l":20.72,"c":21.06,"v":1402600},{"d":"2013-02-11","o":21.15,"h":21.39,"l":20.83,"c":21.05,"v":1236700},{"d":"2013-02-12","o":21.11,"h":21.19,"l":20.86,"c":21.15,"v":816300},{"d":"2013-02-13","o":21.28,"h":21.63,"l":21.23,"c":21.58,"v":1339800},{"d":"2013-02-14","o":21.49,"h":21.62,"l":21.16,"c":21.44,"v":669200},{"d":"2013-02-15","o":21.63,"h":21.63,"l":21.16,"c":21.19,"v":650200},{"d":"2013-02-19","o":21.19,"h":21.28,"l":20.86,"c":21.24,"v":966700},{"d":"2013-02-20","o":21.31,"h":21.71,"l":21.01,"c":21.56,"v":1437800},{"d":"2013-02-21","o":21.56,"h":21.79,"l":20.49,"c":20.68,"v":1926200},{"d":"2013-02-22","o":20.84,"h":20.97,"l":20.68,"c":20.81,"v":801700},{"d":"2013-02-25","o":20.77,"h":20.87,"l":20.35,"c":20.36,"v":992400},{"d":"2013-02-26","o":20.52,"h":20.7,"l":19.77,"c":20.55,"v":1388100},{"d":"2013-02-27","o":20.59,"h":21.36,"l":20.27,"c":21.2,"v":1131100},{"d":"2013-02-28","o":21.06,"h":21.93,"l":21.06,"c":21.72,"v":1497600},{"d":"2013-03-01","o":21.44,"h":21.94,"l":21.31,"c":21.87,"v":994100},{"d":"2013-03-04","o":21.88,"h":22.55,"l":21.8,"c":22.52,"v":1063900},{"d":"2013-03-05","o":22.68,"h":22.88,"l":22.26,"c":22.42,"v":1322600},{"d":"2013-03-06","o":22.48,"h":22.66,"l":22.35,"c":22.49,"v":1068500},{"d":"2013-03-07","o":22.56,"h":22.64,"l":22.28,"c":22.54,"v":547800},{"d":"2013-03-08","o":22.22,"h":22.91,"l":22.22,"c":22.87,"v":958500},{"d":"2013-03-11","o":22.74,"h":23.21,"l":22.74,"c":23.18,"v":867000},{"d":"2013-03-12","o":23.12,"h":23.15,"l":22.78,"c":22.97,"v":716500},{"d":"2013-03-13","o":22.93,"h":23,"l":22.66,"c":22.8,"v":751100},{"d":"2013-03-14","o":22.77,"h":23.18,"l":22.71,"c":23.17,"v":708500},{"d":"2013-03-15","o":23.16,"h":23.22,"l":22.74,"c":22.75,"v":2295900},{"d":"2013-03-18","o":22.54,"h":22.9,"l":22.42,"c":22.69,"v":622800},{"d":"2013-03-19","o":22.79,"h":23.08,"l":22.45,"c":22.66,"v":575600},{"d":"2013-03-20","o":22.73,"h":22.92,"l":22.55,"c":22.83,"v":510900},{"d":"2013-03-21","o":22.68,"h":22.92,"l":22.33,"c":22.43,"v":686800},{"d":"2013-03-22","o":22.57,"h":22.74,"l":22.41,"c":22.72,"v":672700},{"d":"2013-03-25","o":22.81,"h":22.86,"l":22.44,"c":22.61,"v":453000},{"d":"2013-03-26","o":22.87,"h":23.5,"l":22.76,"c":23.46,"v":1391600},{"d":"2013-03-27","o":23.33,"h":23.86,"l":23.25,"c":23.81,"v":1498200},{"d":"2013-03-28","o":23.92,"h":24.02,"l":23.61,"c":23.7,"v":894200},{"d":"2013-04-01","o":23.61,"h":23.77,"l":22.86,"c":23.08,"v":1054000},{"d":"2013-04-02","o":23.16,"h":24.04,"l":23,"c":23.86,"v":1419600},{"d":"2013-04-03","o":23.85,"h":23.86,"l":23.14,"c":23.18,"v":938100},{"d":"2013-04-04","o":23.4,"h":23.4,"l":22.41,"c":22.74,"v":1151100},{"d":"2013-04-05","o":22.33,"h":22.5,"l":22.17,"c":22.35,"v":777300},{"d":"2013-04-08","o":22.45,"h":22.7,"l":22.35,"c":22.67,"v":636400},{"d":"2013-04-09","o":22.67,"h":23.16,"l":22.63,"c":22.96,"v":796700},{"d":"2013-04-10","o":23.1,"h":23.8,"l":23.1,"c":23.8,"v":1153300},{"d":"2013-04-11","o":23.65,"h":24.39,"l":23.65,"c":24.33,"v":1225900},{"d":"2013-04-12","o":24.27,"h":25.21,"l":24.16,"c":24.99,"v":1856100},{"d":"2013-04-15","o":24.91,"h":25.05,"l":24.26,"c":24.49,"v":1859400},{"d":"2013-04-16","o":24.69,"h":25.65,"l":24.42,"c":25.6,"v":1919700},{"d":"2013-04-17","o":28.19,"h":30.29,"l":27.48,"c":29.72,"v":7282400},{"d":"2013-04-18","o":29.25,"h":30.75,"l":28.44,"c":29.2,"v":3273400},{"d":"2013-04-19","o":29.08,"h":31.59,"l":29,"c":31.27,"v":2490600},{"d":"2013-04-22","o":30.38,"h":31.39,"l":30.35,"c":31,"v":2551300},{"d":"2013-04-23","o":31.24,"h":32.3,"l":31,"c":31.71,"v":1872400},{"d":"2013-04-24","o":31.78,"h":32.01,"l":31.25,"c":31.27,"v":1315300},{"d":"2013-04-25","o":31.46,"h":32.33,"l":31.32,"c":31.92,"v":988400},{"d":"2013-04-26","o":31.1,"h":31.78,"l":30.75,"c":31.4,"v":1586800},{"d":"2013-04-29","o":31.48,"h":31.75,"l":30.98,"c":31.16,"v":1062100},{"d":"2013-04-30","o":31.05,"h":31.11,"l":30.34,"c":30.61,"v":1399700},{"d":"2013-05-01","o":30.42,"h":30.73,"l":29.43,"c":29.49,"v":2571300},{"d":"2013-05-02","o":29.73,"h":30.24,"l":29.51,"c":29.89,"v":1256000},{"d":"2013-05-03","o":30.32,"h":30.59,"l":29.83,"c":29.87,"v":710900},{"d":"2013-05-06","o":29.82,"h":29.99,"l":29.27,"c":29.85,"v":629500},{"d":"2013-05-07","o":29.83,"h":30.05,"l":29.5,"c":29.78,"v":972800},{"d":"2013-05-08","o":29.7,"h":30.11,"l":29.37,"c":29.85,"v":1015200},{"d":"2013-05-09","o":29.83,"h":30.19,"l":29.71,"c":29.91,"v":1464900},{"d":"2013-05-10","o":29.99,"h":31.35,"l":29.78,"c":31.2,"v":1195800},{"d":"2013-05-13","o":31.13,"h":31.77,"l":31.06,"c":31.47,"v":1241600},{"d":"2013-05-14","o":31.42,"h":31.77,"l":31.29,"c":31.35,"v":940800},{"d":"2013-05-15","o":31.35,"h":31.48,"l":30.92,"c":31.13,"v":675700},{"d":"2013-05-16","o":31.13,"h":31.19,"l":30.19,"c":30.33,"v":932100},{"d":"2013-05-17","o":30.31,"h":31.78,"l":29.86,"c":31.69,"v":1388400},{"d":"2013-05-20","o":31.59,"h":33.04,"l":31,"c":31.04,"v":2245100},{"d":"2013-05-21","o":30.56,"h":32.34,"l":30.38,"c":31.98,"v":1294400},{"d":"2013-05-22","o":31.95,"h":32.95,"l":31.41,"c":31.75,"v":1550200},{"d":"2013-05-23","o":30.1,"h":33.17,"l":28.59,"c":33,"v":2452800},{"d":"2013-05-24","o":32.25,"h":34.3,"l":32,"c":32.84,"v":2175000},{"d":"2013-05-28","o":33.34,"h":33.97,"l":32.93,"c":33.72,"v":1264600},{"d":"2013-05-29","o":33.9,"h":34.23,"l":32.45,"c":33.02,"v":1266300},{"d":"2013-05-30","o":33.06,"h":33.61,"l":33.05,"c":33.59,"v":934300},{"d":"2013-05-31","o":34,"h":34.18,"l":31.24,"c":31.25,"v":2136300},{"d":"2013-06-03","o":31.25,"h":31.49,"l":29.54,"c":31.02,"v":2067800},{"d":"2013-06-04","o":30.97,"h":31.16,"l":29.4,"c":29.54,"v":1410700},{"d":"2013-06-05","o":29.55,"h":30.42,"l":29.21,"c":29.32,"v":1303300},{"d":"2013-06-06","o":29.34,"h":31.28,"l":29.15,"c":31.2,"v":1289700},{"d":"2013-06-07","o":31.45,"h":31.62,"l":30.37,"c":31.05,"v":1126900},{"d":"2013-06-10","o":31.05,"h":31.05,"l":30.23,"c":30.54,"v":612500},{"d":"2013-06-11","o":30.28,"h":30.84,"l":29.89,"c":30.34,"v":717400},{"d":"2013-06-12","o":30.57,"h":30.82,"l":29.47,"c":29.5,"v":1039900},{"d":"2013-06-13","o":29.36,"h":29.77,"l":27.72,"c":29.49,"v":1735100},{"d":"2013-06-14","o":29.53,"h":30.19,"l":28.62,"c":29.4,"v":1784700},{"d":"2013-06-17","o":29.76,"h":30.22,"l":28.75,"c":28.77,"v":1178800},{"d":"2013-06-18","o":28.96,"h":30.2,"l":28.77,"c":29.91,"v":1198200},{"d":"2013-06-19","o":29.82,"h":30.04,"l":28.8,"c":28.91,"v":814200},{"d":"2013-06-20","o":28.49,"h":28.6,"l":26.83,"c":27,"v":1443800},{"d":"2013-06-21","o":27.16,"h":27.49,"l":26.74,"c":27.21,"v":2535200},{"d":"2013-06-24","o":26.56,"h":27.34,"l":26.47,"c":27.09,"v":1247500},{"d":"2013-06-25","o":27.44,"h":27.78,"l":26.92,"c":27.36,"v":1198600},{"d":"2013-06-26","o":27.68,"h":29.07,"l":27.39,"c":28.73,"v":1447100},{"d":"2013-06-27","o":28.97,"h":29.08,"l":28.46,"c":28.97,"v":1153600},{"d":"2013-06-28","o":28.81,"h":29.62,"l":28.66,"c":28.68,"v":15155100},{"d":"2013-07-01","o":28.96,"h":30.28,"l":28.7,"c":29.5,"v":1692000},{"d":"2013-07-02","o":29.55,"h":30.14,"l":29.22,"c":29.36,"v":1125100},{"d":"2013-07-03","o":29.03,"h":29.88,"l":28.65,"c":29.21,"v":2130100},{"d":"2013-07-05","o":29.37,"h":29.44,"l":28.62,"c":29.2,"v":934400},{"d":"2013-07-08","o":29.32,"h":29.37,"l":27.72,"c":28.66,"v":1485300},{"d":"2013-07-09","o":28.84,"h":29.68,"l":28.68,"c":29.6,"v":1014000},{"d":"2013-07-10","o":29.71,"h":29.83,"l":29.28,"c":29.63,"v":726500},{"d":"2013-07-11","o":30.17,"h":30.32,"l":29.8,"c":30.09,"v":704100},{"d":"2013-07-12","o":29.93,"h":30.75,"l":29.63,"c":30.57,"v":696800},{"d":"2013-07-15","o":30.55,"h":30.88,"l":30.05,"c":30.63,"v":964300},{"d":"2013-07-16","o":30.49,"h":30.97,"l":29.54,"c":29.63,"v":869300},{"d":"2013-07-17","o":29.78,"h":31.25,"l":29.71,"c":31.07,"v":1756400},{"d":"2013-07-18","o":31.05,"h":31.58,"l":30.28,"c":30.31,"v":1327200},{"d":"2013-07-19","o":29.99,"h":31.39,"l":29.89,"c":31.18,"v":865700},{"d":"2013-07-22","o":31.37,"h":31.38,"l":30.85,"c":31.05,"v":677100},{"d":"2013-07-23","o":31.02,"h":31.12,"l":29.14,"c":29.51,"v":1289200},{"d":"2013-07-24","o":29.41,"h":29.51,"l":28.86,"c":29.17,"v":915800},{"d":"2013-07-25","o":29.24,"h":31,"l":29,"c":30.77,"v":1531900},{"d":"2013-07-26","o":30.49,"h":32.97,"l":30.49,"c":32.93,"v":1584600},{"d":"2013-07-29","o":32.93,"h":34.73,"l":32.82,"c":33.63,"v":3222400},{"d":"2013-07-30","o":33.19,"h":34.62,"l":30.59,"c":33.95,"v":1732400},{"d":"2013-07-31","o":33.99,"h":34.27,"l":33.07,"c":33.58,"v":986200},{"d":"2013-08-01","o":33.75,"h":33.92,"l":33.27,"c":33.68,"v":909400},{"d":"2013-08-02","o":33.73,"h":33.73,"l":33.26,"c":33.63,"v":857000},{"d":"2013-08-05","o":33.85,"h":35.58,"l":33.63,"c":34.66,"v":1598400},{"d":"2013-08-06","o":34.7,"h":35.04,"l":33.93,"c":34.33,"v":1026800},{"d":"2013-08-07","o":33.96,"h":34.48,"l":33.39,"c":33.98,"v":908200},{"d":"2013-08-08","o":34.24,"h":34.41,"l":33.72,"c":34.28,"v":824400},{"d":"2013-08-09","o":34.14,"h":34.5,"l":33.92,"c":34.04,"v":693100},{"d":"2013-08-12","o":33.89,"h":34,"l":32.91,"c":33.79,"v":769200},{"d":"2013-08-13","o":33.93,"h":34.12,"l":33.3,"c":33.59,"v":440500},{"d":"2013-08-14","o":33.33,"h":33.88,"l":33.09,"c":33.36,"v":685200},{"d":"2013-08-15","o":32.99,"h":33,"l":32.02,"c":32.18,"v":553400},{"d":"2013-08-16","o":32.18,"h":32.96,"l":32.02,"c":32.21,"v":905100},{"d":"2013-08-19","o":32.16,"h":32.82,"l":32.05,"c":32.08,"v":625800},{"d":"2013-08-20","o":32.08,"h":32.69,"l":31.88,"c":32.57,"v":562600},{"d":"2013-08-21","o":32.54,"h":33.36,"l":32.34,"c":32.83,"v":640400},{"d":"2013-08-22","o":32.99,"h":33.27,"l":32.62,"c":33.15,"v":340100},{"d":"2013-08-23","o":33.28,"h":33.48,"l":32.41,"c":32.71,"v":565600},{"d":"2013-08-26","o":32.74,"h":33.27,"l":32.6,"c":32.86,"v":818700},{"d":"2013-08-27","o":32.65,"h":32.8,"l":31.32,"c":31.34,"v":1056800},{"d":"2013-08-28","o":31.35,"h":31.65,"l":31.01,"c":31.43,"v":1573800},{"d":"2013-08-29","o":32.08,"h":32.24,"l":31.14,"c":32.11,"v":482200},{"d":"2013-08-30","o":32.14,"h":32.28,"l":31.59,"c":31.75,"v":574000},{"d":"2013-09-03","o":32.01,"h":33,"l":32.01,"c":32.95,"v":632600},{"d":"2013-09-04","o":32.9,"h":33.71,"l":32.81,"c":33.55,"v":829800},{"d":"2013-09-05","o":33.64,"h":33.86,"l":33.16,"c":33.43,"v":654100},{"d":"2013-09-06","o":33.62,"h":33.84,"l":32.45,"c":32.91,"v":527800},{"d":"2013-09-09","o":33.07,"h":34.4,"l":33.01,"c":34.27,"v":762400},{"d":"2013-09-10","o":34.43,"h":34.89,"l":33.73,"c":34.85,"v":765100},{"d":"2013-09-11","o":34.6,"h":34.99,"l":34.23,"c":34.82,"v":467200},{"d":"2013-09-12","o":34.76,"h":35.25,"l":34.37,"c":34.41,"v":442100},{"d":"2013-09-13","o":34.4,"h":34.73,"l":33.88,"c":34.28,"v":912900},{"d":"2013-09-16","o":34.92,"h":35.72,"l":34.28,"c":35.35,"v":760800},{"d":"2013-09-17","o":35.35,"h":35.37,"l":34.52,"c":34.75,"v":404500},{"d":"2013-09-18","o":34.69,"h":35.37,"l":34.55,"c":35.21,"v":514000},{"d":"2013-09-19","o":35.24,"h":35.49,"l":34.8,"c":35.19,"v":432200},{"d":"2013-09-20","o":34.66,"h":35.7,"l":34.66,"c":35.09,"v":1486200},{"d":"2013-09-23","o":35.07,"h":35.07,"l":33.51,"c":33.58,"v":640400},{"d":"2013-09-24","o":33.7,"h":33.99,"l":33.46,"c":33.67,"v":506300},{"d":"2013-09-25","o":33.56,"h":34.02,"l":33.4,"c":33.67,"v":677300},{"d":"2013-09-26","o":33.9,"h":34.1,"l":33.73,"c":33.93,"v":357500},{"d":"2013-09-27","o":33.73,"h":34.11,"l":33.47,"c":33.64,"v":337300},{"d":"2013-09-30","o":33.24,"h":33.8,"l":33.01,"c":33.62,"v":835000},{"d":"2013-10-01","o":32.92,"h":33.41,"l":32.29,"c":33.07,"v":1109100},{"d":"2013-10-02","o":31.96,"h":33.01,"l":31.96,"c":32.62,"v":995600},{"d":"2013-10-03","o":32.61,"h":32.95,"l":32.02,"c":32.24,"v":1294700},{"d":"2013-10-04","o":32.43,"h":32.94,"l":32.15,"c":32.32,"v":629600},{"d":"2013-10-07","o":32.08,"h":32.48,"l":31.64,"c":31.69,"v":624800},{"d":"2013-10-08","o":31.75,"h":31.83,"l":30.2,"c":30.29,"v":1133500},{"d":"2013-10-09","o":31.8,"h":32.01,"l":29.36,"c":30.17,"v":1328500},{"d":"2013-10-10","o":31.09,"h":31.93,"l":30.84,"c":31.84,"v":1539800},{"d":"2013-10-11","o":31.82,"h":32.19,"l":31.31,"c":31.59,"v":854600},{"d":"2013-10-14","o":31.17,"h":31.89,"l":30.82,"c":31.84,"v":411500},{"d":"2013-10-15","o":31.76,"h":31.85,"l":30.75,"c":30.85,"v":1042700},{"d":"2013-10-16","o":31.17,"h":32.63,"l":31.17,"c":32.62,"v":899100},{"d":"2013-10-17","o":32.66,"h":35.39,"l":32.66,"c":35.38,"v":1809500},{"d":"2013-10-18","o":35.37,"h":35.65,"l":34.39,"c":35.02,"v":1072700},{"d":"2013-10-21","o":35.01,"h":35.19,"l":34.21,"c":34.5,"v":565600},{"d":"2013-10-22","o":34.57,"h":35.09,"l":34.47,"c":34.95,"v":1055900},{"d":"2013-10-23","o":34.83,"h":34.86,"l":34.43,"c":34.72,"v":574900},{"d":"2013-10-24","o":34.92,"h":35.13,"l":34.58,"c":34.74,"v":553800},{"d":"2013-10-25","o":34.73,"h":36.32,"l":34.48,"c":36.15,"v":1668500},{"d":"2013-10-28","o":36.17,"h":36.4,"l":35.68,"c":36.11,"v":912200},{"d":"2013-10-29","o":36.27,"h":36.72,"l":35.92,"c":36.39,"v":856900},{"d":"2013-10-30","o":36.09,"h":36.33,"l":35.26,"c":35.63,"v":1041200},{"d":"2013-10-31","o":34.69,"h":35.59,"l":34.28,"c":35.2,"v":1222300},{"d":"2013-11-01","o":35.26,"h":35.98,"l":35.06,"c":35.62,"v":1018000},{"d":"2013-11-04","o":35.83,"h":35.9,"l":35.24,"c":35.52,"v":708700},{"d":"2013-11-05","o":35.1,"h":35.88,"l":34.95,"c":35.82,"v":485500},{"d":"2013-11-06","o":36.05,"h":36.15,"l":35,"c":35.15,"v":804400},{"d":"2013-11-07","o":35.15,"h":36.13,"l":34.82,"c":35.1,"v":1423100},{"d":"2013-11-08","o":35.2,"h":36.66,"l":35.08,"c":36.12,"v":973000},{"d":"2013-11-11","o":36.37,"h":37.09,"l":36.33,"c":36.76,"v":1264900},{"d":"2013-11-12","o":36.65,"h":37.42,"l":36.46,"c":37.23,"v":900500},{"d":"2013-11-13","o":36.8,"h":37.58,"l":36.57,"c":37.55,"v":442600},{"d":"2013-11-14","o":37.54,"h":37.6,"l":36.09,"c":37.4,"v":625000},{"d":"2013-11-15","o":37.54,"h":38.29,"l":37.54,"c":37.97,"v":627600},{"d":"2013-11-18","o":37.92,"h":38.36,"l":36.64,"c":36.89,"v":885100},{"d":"2013-11-19","o":36.95,"h":37.59,"l":36.51,"c":37.34,"v":551500},{"d":"2013-11-20","o":37.44,"h":37.74,"l":36.96,"c":37.08,"v":612000},{"d":"2013-11-21","o":37.29,"h":38.93,"l":37.29,"c":38.73,"v":894400},{"d":"2013-11-22","o":38.94,"h":39.83,"l":38.68,"c":39.79,"v":936800},{"d":"2013-11-25","o":39.91,"h":41,"l":39.8,"c":40.58,"v":1060100},{"d":"2013-11-26","o":40.62,"h":40.98,"l":39.24,"c":39.78,"v":823000},{"d":"2013-11-27","o":39.84,"h":40.05,"l":39.41,"c":39.8,"v":850600},{"d":"2013-11-29","o":39.89,"h":40.43,"l":39.69,"c":40.38,"v":319100},{"d":"2013-12-02","o":40.32,"h":41.1,"l":40.26,"c":41.06,"v":789500},{"d":"2013-12-03","o":40.85,"h":41.47,"l":40.82,"c":41.12,"v":834600},{"d":"2013-12-04","o":40.71,"h":41.15,"l":40.63,"c":41,"v":785600},{"d":"2013-12-05","o":39.69,"h":40.28,"l":39.45,"c":39.86,"v":1113700},{"d":"2013-12-06","o":40.23,"h":40.34,"l":38.72,"c":39.85,"v":1621200},{"d":"2013-12-09","o":40.25,"h":40.25,"l":39.67,"c":39.94,"v":1153200},{"d":"2013-12-10","o":39.84,"h":40.42,"l":39.74,"c":40.01,"v":1043100},{"d":"2013-12-11","o":40.03,"h":40.15,"l":38.52,"c":39.05,"v":1140600},{"d":"2013-12-12","o":39.41,"h":40.1,"l":38.87,"c":39.83,"v":920000},{"d":"2013-12-13","o":39.86,"h":40.05,"l":38.89,"c":39.5,"v":846800},{"d":"2013-12-16","o":40.01,"h":40.16,"l":38.26,"c":38.99,"v":1671700},{"d":"2013-12-17","o":38.99,"h":39.21,"l":38.62,"c":38.8,"v":941900},{"d":"2013-12-18","o":38.88,"h":39.6,"l":38.76,"c":39.58,"v":979400},{"d":"2013-12-19","o":39.42,"h":39.98,"l":38.99,"c":39.14,"v":763300},{"d":"2013-12-20","o":39.18,"h":40.28,"l":39.15,"c":40.15,"v":1817900},{"d":"2013-12-23","o":40.52,"h":41.27,"l":40.37,"c":40.97,"v":506900},{"d":"2013-12-24","o":40.82,"h":41.13,"l":40.59,"c":40.94,"v":156100},{"d":"2013-12-26","o":41,"h":41.45,"l":40.66,"c":41.09,"v":424000},{"d":"2013-12-27","o":41.17,"h":41.26,"l":40.53,"c":40.8,"v":275100},{"d":"2013-12-30","o":41.07,"h":41.18,"l":40.4,"c":40.58,"v":427300},{"d":"2013-12-31","o":40.59,"h":40.9,"l":40.13,"c":40.66,"v":552700},{"d":"2014-01-02","o":40.44,"h":40.66,"l":39.68,"c":40.24,"v":657300},{"d":"2014-01-03","o":40.22,"h":40.4,"l":39.99,"c":40.07,"v":707800},{"d":"2014-01-06","o":40.56,"h":40.95,"l":40.24,"c":40.7,"v":823000},{"d":"2014-01-07","o":40.95,"h":41.07,"l":39.99,"c":40.46,"v":943900},{"d":"2014-01-08","o":40.6,"h":43.2,"l":40.52,"c":42.81,"v":1303300},{"d":"2014-01-09","o":43,"h":43.65,"l":42.53,"c":43.05,"v":1279900},{"d":"2014-01-10","o":43.07,"h":45.17,"l":42.77,"c":45.13,"v":1170000},{"d":"2014-01-13","o":44.96,"h":46.66,"l":44.05,"c":46.38,"v":1852600},{"d":"2014-01-14","o":46.45,"h":47.99,"l":45.68,"c":47.99,"v":1119400},{"d":"2014-01-15","o":48.17,"h":48.42,"l":47.16,"c":47.63,"v":1003500},{"d":"2014-01-16","o":47.56,"h":48.12,"l":46.76,"c":48.1,"v":1106000},{"d":"2014-01-17","o":48.08,"h":48.4,"l":47.6,"c":48.23,"v":828000},{"d":"2014-01-21","o":48.52,"h":49.62,"l":48.09,"c":49.53,"v":936900},{"d":"2014-01-22","o":49.59,"h":50.95,"l":49.58,"c":50.52,"v":1624200},{"d":"2014-01-23","o":50.42,"h":50.97,"l":49.95,"c":50.5,"v":1147400},{"d":"2014-01-24","o":50.88,"h":50.88,"l":48.67,"c":49,"v":1330200},{"d":"2014-01-27","o":49.5,"h":49.69,"l":46.34,"c":47.21,"v":1955400},{"d":"2014-01-28","o":47.87,"h":49.13,"l":47.31,"c":48.54,"v":1014600},{"d":"2014-01-29","o":48,"h":48.69,"l":46.66,"c":47.93,"v":975900},{"d":"2014-01-30","o":48.4,"h":49.95,"l":48.36,"c":49.68,"v":795900},{"d":"2014-01-31","o":49,"h":49.56,"l":48.26,"c":48.68,"v":1428200},{"d":"2014-02-03","o":48.53,"h":49,"l":47.16,"c":47.83,"v":1332700},{"d":"2014-02-04","o":48.39,"h":48.69,"l":47.87,"c":48.4,"v":784200},{"d":"2014-02-05","o":48.43,"h":48.82,"l":47.34,"c":48.45,"v":1074900},{"d":"2014-02-06","o":48.6,"h":49.06,"l":47.5,"c":47.57,"v":502800},{"d":"2014-02-07","o":47.78,"h":50.19,"l":47.72,"c":50.14,"v":697100},{"d":"2014-02-10","o":50.8,"h":52.32,"l":49.79,"c":50.81,"v":805900},{"d":"2014-02-11","o":50.69,"h":52,"l":50.41,"c":51.99,"v":744400},{"d":"2014-02-12","o":52,"h":52.62,"l":51.59,"c":51.81,"v":903900},{"d":"2014-02-13","o":51.25,"h":52.16,"l":51.13,"c":52.13,"v":867100},{"d":"2014-02-14","o":52.23,"h":52.6,"l":50.82,"c":51.32,"v":641500},{"d":"2014-02-18","o":52.24,"h":52.99,"l":52.1,"c":52.96,"v":1022200},{"d":"2014-02-19","o":52.33,"h":52.55,"l":51.32,"c":51.6,"v":691900},{"d":"2014-02-20","o":51.6,"h":53.17,"l":50.84,"c":52.96,"v":1119700},{"d":"2014-02-21","o":53.02,"h":53.78,"l":52.44,"c":53.15,"v":674500},{"d":"2014-02-24","o":53.38,"h":54.23,"l":53.01,"c":53.28,"v":654200},{"d":"2014-02-25","o":53.64,"h":54.25,"l":53.13,"c":53.82,"v":627300},{"d":"2014-02-26","o":53.44,"h":53.93,"l":52.49,"c":52.71,"v":872100},{"d":"2014-02-27","o":53.06,"h":54.21,"l":50.79,"c":51.78,"v":1420700},{"d":"2014-02-28","o":51.97,"h":52.41,"l":47.87,"c":48.67,"v":1814300},{"d":"2014-03-03","o":47.89,"h":48.33,"l":46.71,"c":47.16,"v":2252200},{"d":"2014-03-04","o":47.68,"h":48.59,"l":47.5,"c":47.88,"v":1123300},{"d":"2014-03-05","o":47.97,"h":48.52,"l":47.35,"c":47.36,"v":915800},{"d":"2014-03-06","o":47.19,"h":48.2,"l":46.46,"c":46.51,"v":1275800},{"d":"2014-03-07","o":46.78,"h":46.78,"l":45.04,"c":46.32,"v":1107000},{"d":"2014-03-10","o":46.27,"h":46.71,"l":45.5,"c":46,"v":1300000},{"d":"2014-03-11","o":45.99,"h":47.56,"l":45.85,"c":46.24,"v":990900},{"d":"2014-03-12","o":45.79,"h":47.14,"l":45.24,"c":46.82,"v":1111600},{"d":"2014-03-13","o":46.94,"h":46.94,"l":44.95,"c":45.26,"v":928300},{"d":"2014-03-14","o":45.25,"h":46.26,"l":45.15,"c":45.48,"v":847800},{"d":"2014-03-17","o":45.91,"h":47.04,"l":45.62,"c":45.84,"v":679500},{"d":"2014-03-18","o":45.97,"h":46.73,"l":45.97,"c":46.7,"v":681700},{"d":"2014-03-19","o":46.72,"h":47.26,"l":46.59,"c":46.88,"v":1168700},{"d":"2014-03-20","o":46.74,"h":47.97,"l":46.57,"c":47.51,"v":1264400},{"d":"2014-03-21","o":47.95,"h":47.95,"l":45.2,"c":46.47,"v":3538100},{"d":"2014-03-24","o":46.32,"h":46.64,"l":43.02,"c":43.9,"v":3298600},{"d":"2014-03-25","o":44.23,"h":45.03,"l":43.11,"c":43.71,"v":908500},{"d":"2014-03-26","o":43.86,"h":45,"l":43.25,"c":43.26,"v":931800},{"d":"2014-03-27","o":43.09,"h":43.71,"l":41.75,"c":43.19,"v":1226400},{"d":"2014-03-28","o":43.27,"h":43.84,"l":41.53,"c":41.97,"v":1460000},{"d":"2014-03-31","o":42.28,"h":44.14,"l":42.21,"c":44.09,"v":1544900},{"d":"2014-04-01","o":44.14,"h":45.75,"l":44.09,"c":45.23,"v":1915800},{"d":"2014-04-02","o":46.32,"h":47.24,"l":45.7,"c":46.8,"v":2345100},{"d":"2014-04-03","o":46.39,"h":46.54,"l":43.62,"c":44.43,"v":2627600},{"d":"2014-04-04","o":44.68,"h":44.79,"l":40.62,"c":41.53,"v":2141400},{"d":"2014-04-07","o":41.41,"h":42.49,"l":40.3,"c":41.1,"v":1869900},{"d":"2014-04-08","o":44.21,"h":45.48,"l":41.82,"c":42.08,"v":5165100},{"d":"2014-04-09","o":43.04,"h":45.26,"l":42.3,"c":45.25,"v":1638800},{"d":"2014-04-10","o":46.22,"h":46.32,"l":42.39,"c":43.09,"v":2100600},{"d":"2014-04-11","o":42.66,"h":43.77,"l":41.61,"c":41.89,"v":1555000},{"d":"2014-04-14","o":42.09,"h":42.82,"l":40.57,"c":41.29,"v":1630800},{"d":"2014-04-15","o":41.42,"h":43.24,"l":40.97,"c":42.83,"v":2119400},{"d":"2014-04-16","o":43.09,"h":45.18,"l":42.59,"c":45.03,"v":1655000},{"d":"2014-04-17","o":44.78,"h":45.72,"l":44.03,"c":44.12,"v":1068200},{"d":"2014-04-21","o":44.35,"h":45.93,"l":44,"c":45.78,"v":837600},{"d":"2014-04-22","o":45.4,"h":48.59,"l":45.33,"c":47.06,"v":1495900},{"d":"2014-04-23","o":47.23,"h":47.45,"l":45.85,"c":46.77,"v":738700},{"d":"2014-04-24","o":47.32,"h":47.66,"l":45,"c":46.28,"v":1334000},{"d":"2014-04-25","o":45.87,"h":46.3,"l":44.48,"c":44.65,"v":1621100},{"d":"2014-04-28","o":45.24,"h":47.45,"l":44.4,"c":45.45,"v":1830200},{"d":"2014-04-29","o":44.1,"h":46.8,"l":44.1,"c":46.11,"v":1930100},{"d":"2014-04-30","o":45,"h":46.8,"l":45,"c":46.26,"v":1344100},{"d":"2014-05-01","o":45.9,"h":47.88,"l":45.24,"c":47.57,"v":915100},{"d":"2014-05-02","o":47.57,"h":47.68,"l":46.29,"c":47.46,"v":788100},{"d":"2014-05-05","o":46.72,"h":47.89,"l":46.2,"c":47.75,"v":697600},{"d":"2014-05-06","o":47.54,"h":47.95,"l":46.58,"c":46.7,"v":712300},{"d":"2014-05-07","o":46.91,"h":47.14,"l":45.06,"c":45.91,"v":963600},{"d":"2014-05-08","o":45.47,"h":46.98,"l":44.72,"c":44.86,"v":647200},{"d":"2014-05-09","o":44.99,"h":45.26,"l":43,"c":44.13,"v":1827200},{"d":"2014-05-12","o":44.53,"h":45.59,"l":44.09,"c":45.26,"v":1305600},{"d":"2014-05-13","o":45.43,"h":45.87,"l":44.48,"c":44.52,"v":574600},{"d":"2014-05-14","o":44.52,"h":45.64,"l":43.76,"c":45.01,"v":509800},{"d":"2014-05-15","o":44.75,"h":45.2,"l":43.13,"c":44.02,"v":935000},{"d":"2014-05-16","o":44.97,"h":44.97,"l":43.16,"c":43.59,"v":544300},{"d":"2014-05-19","o":43.23,"h":45.04,"l":43.23,"c":44.69,"v":659500},{"d":"2014-05-20","o":44.27,"h":44.6,"l":43.63,"c":43.98,"v":478100},{"d":"2014-05-21","o":43.75,"h":44.74,"l":43.62,"c":44.48,"v":797400},{"d":"2014-05-22","o":44.17,"h":45.78,"l":44.06,"c":45.21,"v":538500},{"d":"2014-05-23","o":45.08,"h":45.87,"l":45.01,"c":45.59,"v":374500},{"d":"2014-05-27","o":45.66,"h":47.5,"l":45.65,"c":46.75,"v":743200},{"d":"2014-05-28","o":46.56,"h":46.75,"l":45.37,"c":45.74,"v":708200},{"d":"2014-05-29","o":46.05,"h":46.46,"l":45.79,"c":46.08,"v":424700},{"d":"2014-05-30","o":45.87,"h":46.66,"l":45.17,"c":45.81,"v":917800},{"d":"2014-06-02","o":45.18,"h":46.58,"l":44.92,"c":46.56,"v":496100},{"d":"2014-06-03","o":45.97,"h":47.15,"l":45.59,"c":47.07,"v":449500},{"d":"2014-06-04","o":46.77,"h":47.63,"l":46.26,"c":47.28,"v":390500},{"d":"2014-06-05","o":47.46,"h":47.68,"l":46.72,"c":47.54,"v":353500},{"d":"2014-06-06","o":47.57,"h":48.9,"l":47.17,"c":48.38,"v":833200},{"d":"2014-06-09","o":48.4,"h":48.53,"l":47.65,"c":48.32,"v":679800},{"d":"2014-06-10","o":48.33,"h":48.84,"l":47.78,"c":48.37,"v":450800},{"d":"2014-06-11","o":47.87,"h":48.28,"l":46.73,"c":47.79,"v":861800},{"d":"2014-06-12","o":47.26,"h":47.29,"l":46.46,"c":46.65,"v":647500},{"d":"2014-06-13","o":46.65,"h":46.88,"l":45.73,"c":46.38,"v":730900},{"d":"2014-06-16","o":46.4,"h":47.72,"l":46.13,"c":47.31,"v":598800},{"d":"2014-06-17","o":47.34,"h":47.72,"l":46.8,"c":47,"v":486600},{"d":"2014-06-18","o":47.66,"h":48,"l":46.27,"c":47.23,"v":662900},{"d":"2014-06-19","o":47.36,"h":48.23,"l":46.65,"c":48.13,"v":818700},{"d":"2014-06-20","o":48.25,"h":51.78,"l":48.17,"c":50.88,"v":2464300},{"d":"2014-06-23","o":51.03,"h":51.81,"l":50.39,"c":50.5,"v":674800},{"d":"2014-06-24","o":50.07,"h":51.39,"l":50.02,"c":50.54,"v":746100},{"d":"2014-06-25","o":50.05,"h":50.84,"l":49.6,"c":50.42,"v":821600},{"d":"2014-06-26","o":50.21,"h":50.58,"l":49.56,"c":50.1,"v":270000},{"d":"2014-06-27","o":50.04,"h":50.95,"l":49.15,"c":50.94,"v":1985800},{"d":"2014-06-30","o":50.54,"h":50.75,"l":49.72,"c":50.33,"v":683200},{"d":"2014-07-01","o":50.57,"h":51.83,"l":50.45,"c":51.75,"v":539600},{"d":"2014-07-02","o":51.86,"h":52.5,"l":51.01,"c":51.52,"v":714000},{"d":"2014-07-03","o":51.69,"h":51.83,"l":50.69,"c":50.97,"v":472500},{"d":"2014-07-07","o":50.51,"h":50.96,"l":48.88,"c":49.15,"v":567500},{"d":"2014-07-08","o":49.21,"h":49.21,"l":47.34,"c":47.94,"v":605300},{"d":"2014-07-09","o":48.47,"h":48.85,"l":46.77,"c":48.71,"v":655500},{"d":"2014-07-10","o":47.74,"h":48.69,"l":47.49,"c":47.8,"v":519500},{"d":"2014-07-11","o":47.77,"h":48.45,"l":47.26,"c":48.38,"v":374200},{"d":"2014-07-14","o":48.69,"h":49.02,"l":47.94,"c":48.4,"v":511900},{"d":"2014-07-15","o":48.61,"h":48.61,"l":46.54,"c":46.8,"v":689300},{"d":"2014-07-16","o":46.85,"h":47.23,"l":45.11,"c":45.25,"v":894200},{"d":"2014-07-17","o":45.03,"h":45.37,"l":44.16,"c":44.39,"v":926800},{"d":"2014-07-18","o":44.45,"h":46.25,"l":44.18,"c":46.15,"v":757700},{"d":"2014-07-21","o":45.88,"h":46.04,"l":45,"c":45.91,"v":384900},{"d":"2014-07-22","o":46.16,"h":46.5,"l":45.09,"c":45.42,"v":541700},{"d":"2014-07-23","o":45.62,"h":46.44,"l":45.41,"c":46.21,"v":527400},{"d":"2014-07-24","o":46.07,"h":46.09,"l":44.98,"c":45.71,"v":630200},{"d":"2014-07-25","o":45.19,"h":45.89,"l":44.76,"c":44.94,"v":399300},{"d":"2014-07-28","o":45.12,"h":45.4,"l":43.83,"c":44.11,"v":579500},{"d":"2014-07-29","o":44.35,"h":45.2,"l":44.12,"c":44.69,"v":586400},{"d":"2014-07-30","o":45.29,"h":46.47,"l":44.99,"c":46.32,"v":1212900},{"d":"2014-07-31","o":43.02,"h":44.7,"l":42.3,"c":42.76,"v":2298100},{"d":"2014-08-01","o":42.53,"h":43.83,"l":42.39,"c":42.97,"v":1259800},{"d":"2014-08-04","o":43,"h":43.41,"l":42.27,"c":42.81,"v":915200},{"d":"2014-08-05","o":42.72,"h":43.73,"l":42.68,"c":43.25,"v":920200},{"d":"2014-08-06","o":42.39,"h":42.98,"l":41.7,"c":41.99,"v":1158900},{"d":"2014-08-07","o":42.31,"h":42.41,"l":41.54,"c":41.81,"v":626400},{"d":"2014-08-08","o":42.02,"h":42.11,"l":41.5,"c":41.91,"v":519500},{"d":"2014-08-11","o":42.19,"h":42.19,"l":41.41,"c":41.78,"v":681700},{"d":"2014-08-12","o":41.71,"h":42.13,"l":41.26,"c":41.54,"v":718400},{"d":"2014-08-13","o":41.71,"h":42.32,"l":41.02,"c":42.31,"v":798700},{"d":"2014-08-14","o":42.21,"h":43.95,"l":42,"c":43.41,"v":1169800},{"d":"2014-08-15","o":43.53,"h":43.8,"l":42.24,"c":42.95,"v":857900},{"d":"2014-08-18","o":43.59,"h":44.4,"l":43.13,"c":43.99,"v":836200},{"d":"2014-08-19","o":44.06,"h":46.08,"l":43.81,"c":44.04,"v":562700},{"d":"2014-08-20","o":43.78,"h":44.36,"l":43.57,"c":44.12,"v":450100},{"d":"2014-08-21","o":44.29,"h":44.29,"l":42.8,"c":43.14,"v":623000},{"d":"2014-08-22","o":43.08,"h":43.34,"l":42.54,"c":43.24,"v":507800},{"d":"2014-08-25","o":43.49,"h":44.63,"l":43.35,"c":44.22,"v":399100},{"d":"2014-08-26","o":44.47,"h":45.65,"l":44.46,"c":45.07,"v":723800},{"d":"2014-08-27","o":45,"h":45.5,"l":44.96,"c":45.37,"v":490300},{"d":"2014-08-28","o":45.04,"h":45.54,"l":44.43,"c":44.48,"v":323800},{"d":"2014-08-29","o":44.74,"h":45.07,"l":44.37,"c":44.73,"v":374900},{"d":"2014-09-02","o":45.12,"h":45.24,"l":43.88,"c":44.07,"v":779500},{"d":"2014-09-03","o":44.73,"h":44.83,"l":43.87,"c":44,"v":517100},{"d":"2014-09-04","o":44.49,"h":44.72,"l":42.65,"c":42.81,"v":1044600},{"d":"2014-09-05","o":42.72,"h":42.76,"l":41.33,"c":42.49,"v":747100},{"d":"2014-09-08","o":42.37,"h":42.82,"l":42.11,"c":42.67,"v":682100},{"d":"2014-09-09","o":42.49,"h":43.11,"l":42.34,"c":42.67,"v":838200},{"d":"2014-09-10","o":42.87,"h":44.23,"l":42.65,"c":44.15,"v":731500},{"d":"2014-09-11","o":44.09,"h":44.61,"l":43.8,"c":44.59,"v":992300},{"d":"2014-09-12","o":44.5,"h":44.77,"l":44.1,"c":44.35,"v":602200},{"d":"2014-09-15","o":44.4,"h":44.5,"l":43.5,"c":43.68,"v":758400},{"d":"2014-09-16","o":43.66,"h":44.56,"l":43.39,"c":44.45,"v":535700},{"d":"2014-09-17","o":44.64,"h":45.41,"l":44.51,"c":45.18,"v":955900},{"d":"2014-09-18","o":45.41,"h":46.2,"l":45.24,"c":46.1,"v":807300},{"d":"2014-09-19","o":46.4,"h":46.86,"l":46.21,"c":46.73,"v":1375000},{"d":"2014-09-22","o":46.56,"h":46.56,"l":44.52,"c":45.33,"v":916200},{"d":"2014-09-23","o":44.52,"h":45.66,"l":44.39,"c":45.22,"v":918000},{"d":"2014-09-24","o":45.44,"h":45.76,"l":44.86,"c":45.22,"v":1870300},{"d":"2014-09-25","o":45.18,"h":45.61,"l":42.75,"c":42.81,"v":1206300},{"d":"2014-09-26","o":42.97,"h":43.73,"l":42.16,"c":43.23,"v":705800},{"d":"2014-09-29","o":42.75,"h":44.31,"l":42.26,"c":43.75,"v":657100},{"d":"2014-09-30","o":43.76,"h":43.85,"l":42.61,"c":42.87,"v":712500},{"d":"2014-10-01","o":42.59,"h":42.86,"l":41.01,"c":41.47,"v":846000},{"d":"2014-10-02","o":41.24,"h":41.46,"l":39.8,"c":41.08,"v":1125200},{"d":"2014-10-03","o":41.52,"h":42.08,"l":41.08,"c":42,"v":1634600},{"d":"2014-10-06","o":42.13,"h":42.41,"l":41.53,"c":41.91,"v":597400},{"d":"2014-10-07","o":41.64,"h":41.81,"l":40.9,"c":41.08,"v":628900},{"d":"2014-10-08","o":41.08,"h":42.48,"l":40.74,"c":42.42,"v":652700},{"d":"2014-10-09","o":42.43,"h":42.64,"l":41.32,"c":41.52,"v":508700},{"d":"2014-10-10","o":41.34,"h":42,"l":40.22,"c":40.23,"v":681400},{"d":"2014-10-13","o":40.13,"h":40.61,"l":38.49,"c":40.25,"v":1211700},{"d":"2014-10-14","o":40.59,"h":42.5,"l":39.5,"c":42.5,"v":1765300},{"d":"2014-10-15","o":41.57,"h":41.81,"l":39.49,"c":41.13,"v":1094800},{"d":"2014-10-16","o":40.15,"h":42.73,"l":40.12,"c":41.95,"v":1132700},{"d":"2014-10-17","o":42.68,"h":43.8,"l":42.03,"c":43.08,"v":2414000},{"d":"2014-10-20","o":42.88,"h":43.94,"l":42.83,"c":43.17,"v":596300},{"d":"2014-10-21","o":43.78,"h":44.18,"l":43.14,"c":43.8,"v":749800},{"d":"2014-10-22","o":44.28,"h":44.79,"l":43.38,"c":44.66,"v":716700},{"d":"2014-10-23","o":45,"h":45.95,"l":44.86,"c":45.28,"v":910700},{"d":"2014-10-24","o":45.57,"h":46.39,"l":45.27,"c":45.91,"v":760900},{"d":"2014-10-27","o":45.51,"h":46.57,"l":45.1,"c":46.52,"v":575100},{"d":"2014-10-28","o":46.98,"h":48.19,"l":46.84,"c":47.62,"v":1151400},{"d":"2014-10-29","o":47.14,"h":49.63,"l":46.05,"c":49.61,"v":1742300},{"d":"2014-10-30","o":49.4,"h":51.44,"l":48.15,"c":51.29,"v":1077700},{"d":"2014-10-31","o":51.48,"h":52.5,"l":50.47,"c":50.55,"v":925700},{"d":"2014-11-03","o":50.05,"h":51.07,"l":49.89,"c":50.88,"v":668200},{"d":"2014-11-04","o":50.47,"h":51.33,"l":50.18,"c":50.36,"v":631400},{"d":"2014-11-05","o":51.03,"h":51.46,"l":49.61,"c":49.86,"v":750500},{"d":"2014-11-06","o":49.75,"h":51.66,"l":49.68,"c":51.03,"v":531700},{"d":"2014-11-07","o":50.9,"h":51.21,"l":49.52,"c":51,"v":677800},{"d":"2014-11-10","o":50.81,"h":53,"l":50.41,"c":52.64,"v":939800},{"d":"2014-11-11","o":52.36,"h":53.6,"l":52.07,"c":52.87,"v":1287500},{"d":"2014-11-12","o":52.67,"h":53.12,"l":52.29,"c":53,"v":612000},{"d":"2014-11-13","o":53.06,"h":53.38,"l":52.39,"c":53.22,"v":833600},{"d":"2014-11-14","o":53.11,"h":53.11,"l":51.01,"c":51.47,"v":571100},{"d":"2014-11-17","o":51.42,"h":52.7,"l":51.12,"c":51.64,"v":422700},{"d":"2014-11-18","o":51.51,"h":53.44,"l":51.51,"c":52.94,"v":800300},{"d":"2014-11-19","o":53.53,"h":55.65,"l":53.32,"c":54.26,"v":1134900},{"d":"2014-11-20","o":54.33,"h":55.4,"l":53.69,"c":55.24,"v":674700},{"d":"2014-11-21","o":55.62,"h":56.42,"l":55.44,"c":56.4,"v":689400},{"d":"2014-11-24","o":56.4,"h":56.59,"l":55.81,"c":55.9,"v":823800},{"d":"2014-11-25","o":56.25,"h":56.25,"l":53.36,"c":54.17,"v":1186100},{"d":"2014-11-26","o":53.96,"h":55.22,"l":53.9,"c":55.01,"v":1086400},{"d":"2014-11-28","o":55.02,"h":56.08,"l":54.68,"c":55.02,"v":388000},{"d":"2014-12-01","o":54.64,"h":55.15,"l":53.74,"c":54.95,"v":814400},{"d":"2014-12-02","o":55.15,"h":56.17,"l":54.8,"c":56.05,"v":784600},{"d":"2014-12-03","o":56.09,"h":57.13,"l":55.24,"c":57.04,"v":478200},{"d":"2014-12-04","o":57.17,"h":57.29,"l":56.33,"c":56.71,"v":681300},{"d":"2014-12-05","o":57.07,"h":58.13,"l":56.64,"c":57.51,"v":417800},{"d":"2014-12-08","o":58.28,"h":59.69,"l":57.77,"c":58.5,"v":602100},{"d":"2014-12-09","o":57.4,"h":57.56,"l":56.4,"c":56.64,"v":1146900},{"d":"2014-12-10","o":56.63,"h":56.79,"l":55.3,"c":55.41,"v":662700},{"d":"2014-12-11","o":55.62,"h":57.05,"l":55.52,"c":55.63,"v":581400},{"d":"2014-12-12","o":55.11,"h":55.8,"l":54.38,"c":54.41,"v":532600},{"d":"2014-12-15","o":54.45,"h":55.43,"l":52.51,"c":53.43,"v":590300},{"d":"2014-12-16","o":53.07,"h":54.51,"l":52.29,"c":52.34,"v":575100},{"d":"2014-12-17","o":53.13,"h":55.94,"l":53.13,"c":55.91,"v":673900},{"d":"2014-12-18","o":56.93,"h":57.71,"l":56.17,"c":57.68,"v":536500},{"d":"2014-12-19","o":57.78,"h":59,"l":56.82,"c":58.88,"v":1722900},{"d":"2014-12-22","o":58.33,"h":59.25,"l":57.49,"c":58.8,"v":663600},{"d":"2014-12-23","o":58.7,"h":58.7,"l":54.14,"c":55.14,"v":1416400},{"d":"2014-12-24","o":55.21,"h":56.46,"l":54.09,"c":56.16,"v":231000},{"d":"2014-12-26","o":56.21,"h":57.79,"l":56.17,"c":57.72,"v":330800},{"d":"2014-12-29","o":57.87,"h":58.64,"l":57.56,"c":58.45,"v":391400},{"d":"2014-12-30","o":58.33,"h":58.7,"l":57.66,"c":58.08,"v":459700},{"d":"2014-12-31","o":58.38,"h":59.05,"l":58.21,"c":58.56,"v":1268300},{"d":"2015-01-02","o":58.57,"h":59.36,"l":57.31,"c":58.24,"v":764000},{"d":"2015-01-05","o":58.38,"h":60.24,"l":57.81,"c":59.38,"v":868000},{"d":"2015-01-06","o":61.75,"h":62.85,"l":59.4,"c":60.93,"v":4678200},{"d":"2015-01-07","o":63.01,"h":68.05,"l":62.11,"c":66.75,"v":5826800},{"d":"2015-01-08","o":66.9,"h":67.39,"l":64.01,"c":65.23,"v":2584400},{"d":"2015-01-09","o":65.62,"h":65.92,"l":64.3,"c":65.14,"v":1041000},{"d":"2015-01-12","o":65.47,"h":68.73,"l":65.15,"c":68.61,"v":1865500},{"d":"2015-01-13","o":69.49,"h":70.36,"l":66.11,"c":67.36,"v":1672800},{"d":"2015-01-14","o":66.32,"h":69.32,"l":66.2,"c":67.63,"v":1148200},{"d":"2015-01-15","o":68,"h":68.41,"l":65.61,"c":65.65,"v":1138900},{"d":"2015-01-16","o":65.32,"h":70.25,"l":65.32,"c":70,"v":2249300},{"d":"2015-01-20","o":69.01,"h":71.17,"l":68.58,"c":70.79,"v":1321900},{"d":"2015-01-21","o":70.45,"h":70.56,"l":68.06,"c":68.74,"v":1380900},{"d":"2015-01-22","o":68.95,"h":69.51,"l":67.69,"c":69,"v":1278100},{"d":"2015-01-23","o":68.68,"h":69.82,"l":68.54,"c":69.81,"v":885000},{"d":"2015-01-26","o":69.5,"h":71.73,"l":69.1,"c":71.36,"v":825500},{"d":"2015-01-27","o":70.56,"h":71.26,"l":70.2,"c":70.55,"v":804600},{"d":"2015-01-28","o":71.25,"h":72.53,"l":70.18,"c":71.4,"v":1290400},{"d":"2015-01-29","o":71.29,"h":72.33,"l":70.44,"c":72.19,"v":985000},{"d":"2015-01-30","o":71.88,"h":73.69,"l":71.48,"c":72.25,"v":1239000},{"d":"2015-02-02","o":72.91,"h":73.67,"l":70.26,"c":72.6,"v":977900},{"d":"2015-02-03","o":72.78,"h":72.78,"l":66.38,"c":69.22,"v":2229500},{"d":"2015-02-04","o":68.4,"h":69.47,"l":66.71,"c":69.13,"v":1205100},{"d":"2015-02-05","o":69.53,"h":70.52,"l":69.16,"c":70.19,"v":779300},{"d":"2015-02-06","o":70.07,"h":71.08,"l":68.78,"c":69.51,"v":586900},{"d":"2015-02-09","o":69.17,"h":69.25,"l":65.94,"c":66.39,"v":1398900},{"d":"2015-02-10","o":67.54,"h":70.34,"l":67.24,"c":69.63,"v":1332600},{"d":"2015-02-11","o":69.87,"h":71.82,"l":69.3,"c":70.5,"v":1161400},{"d":"2015-02-12","o":71.27,"h":73.36,"l":69.89,"c":73.29,"v":1284500},{"d":"2015-02-13","o":73.6,"h":73.85,"l":70,"c":71.4,"v":1136300},{"d":"2015-02-17","o":71.25,"h":71.61,"l":70.15,"c":70.79,"v":977400},{"d":"2015-02-18","o":70.8,"h":72.71,"l":70.09,"c":72.66,"v":959700},{"d":"2015-02-19","o":72.34,"h":73.25,"l":71.25,"c":71.96,"v":788100},{"d":"2015-02-20","o":72.04,"h":73.26,"l":71.62,"c":73.24,"v":845500},{"d":"2015-02-23","o":73.57,"h":74.96,"l":73.32,"c":73.64,"v":1064200},{"d":"2015-02-24","o":70.46,"h":70.99,"l":67.5,"c":70.64,"v":4076900},{"d":"2015-02-25","o":69.93,"h":72.72,"l":69.03,"c":71.11,"v":2554200},{"d":"2015-02-26","o":71.43,"h":71.99,"l":69.7,"c":71.23,"v":1575700},{"d":"2015-02-27","o":71.68,"h":72.1,"l":69.81,"c":70.25,"v":6215900},{"d":"2015-03-02","o":70.86,"h":72,"l":69.95,"c":71.47,"v":1154300},{"d":"2015-03-03","o":71.75,"h":72.84,"l":70.07,"c":72.8,"v":1222100},{"d":"2015-03-04","o":72.3,"h":72.72,"l":70.7,"c":70.8,"v":1291200},{"d":"2015-03-05","o":71.36,"h":75.17,"l":70.8,"c":71.22,"v":2109300},{"d":"2015-03-06","o":70.9,"h":71,"l":68.02,"c":68.19,"v":1623600},{"d":"2015-03-09","o":68.76,"h":68.81,"l":67.09,"c":68.15,"v":1306600},{"d":"2015-03-10","o":66.92,"h":68.59,"l":65.71,"c":67.32,"v":1269600},{"d":"2015-03-11","o":67.81,"h":67.95,"l":66.38,"c":67.12,"v":1105900},{"d":"2015-03-12","o":65.36,"h":66.79,"l":65.26,"c":66.47,"v":1479900},{"d":"2015-03-13","o":66.5,"h":68.23,"l":65.55,"c":66.39,"v":1217200},{"d":"2015-03-16","o":66.65,"h":67.46,"l":66.28,"c":66.57,"v":836200},{"d":"2015-03-17","o":66.42,"h":66.82,"l":65.02,"c":66.53,"v":1380000},{"d":"2015-03-18","o":66.35,"h":68.13,"l":65.99,"c":67.42,"v":923000},{"d":"2015-03-19","o":67.96,"h":68.5,"l":66.2,"c":68.06,"v":1087200},{"d":"2015-03-20","o":68.7,"h":68.79,"l":66,"c":67.2,"v":3529200},{"d":"2015-03-23","o":66.48,"h":66.59,"l":64.52,"c":65.22,"v":1512200},{"d":"2015-03-24","o":65.22,"h":67.05,"l":65.22,"c":66.28,"v":1751500},{"d":"2015-03-25","o":66.46,"h":66.89,"l":62.41,"c":62.46,"v":1522900},{"d":"2015-03-26","o":62.4,"h":63.64,"l":61.25,"c":62.94,"v":1237100},{"d":"2015-03-27","o":61.33,"h":63.73,"l":61.33,"c":63.33,"v":1436600},{"d":"2015-03-30","o":63.6,"h":64.21,"l":61.97,"c":62.52,"v":1410300},{"d":"2015-03-31","o":62.2,"h":62.23,"l":60.91,"c":60.97,"v":1446100},{"d":"2015-04-01","o":61.22,"h":61.22,"l":58.22,"c":60.94,"v":2687500},{"d":"2015-04-02","o":61.45,"h":61.45,"l":59.31,"c":60.1,"v":1534400},{"d":"2015-04-06","o":60.13,"h":61.47,"l":59.92,"c":60.09,"v":1926900},{"d":"2015-04-07","o":61.43,"h":62.05,"l":60.11,"c":60.72,"v":1106500},{"d":"2015-04-08","o":60.61,"h":63.29,"l":60.14,"c":63.2,"v":1457100},{"d":"2015-04-09","o":63.19,"h":63.98,"l":61.51,"c":62.56,"v":950000},{"d":"2015-04-10","o":62.67,"h":63.87,"l":62.28,"c":63.52,"v":987800},{"d":"2015-04-13","o":63.73,"h":65.37,"l":63.64,"c":64.57,"v":1160800},{"d":"2015-04-14","o":64.34,"h":65.37,"l":62.1,"c":62.62,"v":1018100},{"d":"2015-04-15","o":62.71,"h":63.4,"l":62.02,"c":62.83,"v":1110300},{"d":"2015-04-16","o":62.65,"h":64.1,"l":62.26,"c":63.68,"v":646700},{"d":"2015-04-17","o":63.09,"h":63.9,"l":62.09,"c":62.79,"v":1603800},{"d":"2015-04-20","o":63.07,"h":63.09,"l":61.11,"c":61.7,"v":621200},{"d":"2015-04-21","o":61.85,"h":63,"l":61.35,"c":62.84,"v":647000},{"d":"2015-04-22","o":62.84,"h":63.71,"l":62.28,"c":62.6,"v":546400},{"d":"2015-04-23","o":62.35,"h":63.6,"l":62.15,"c":63.45,"v":896200},{"d":"2015-04-24","o":63.45,"h":63.87,"l":62.2,"c":62.26,"v":524100},{"d":"2015-04-27","o":62.96,"h":63.02,"l":57.89,"c":58.15,"v":1597800},{"d":"2015-04-28","o":58.39,"h":59.99,"l":56.17,"c":57.16,"v":1405100},{"d":"2015-04-29","o":57.16,"h":58.32,"l":56.44,"c":57.3,"v":1661800},{"d":"2015-04-30","o":57.93,"h":58.73,"l":54.54,"c":55.37,"v":1495300},{"d":"2015-05-01","o":55.79,"h":59.17,"l":55.42,"c":59.1,"v":1685200},{"d":"2015-05-04","o":59.1,"h":60.24,"l":56.8,"c":57.61,"v":1613000},{"d":"2015-05-05","o":57.27,"h":57.27,"l":55.43,"c":55.74,"v":1253800},{"d":"2015-05-06","o":55.87,"h":56.95,"l":54.94,"c":55.8,"v":937800},{"d":"2015-05-07","o":55.84,"h":56.86,"l":55.16,"c":56.73,"v":977400},{"d":"2015-05-08","o":57.51,"h":60.57,"l":57.51,"c":59.25,"v":1667800},{"d":"2015-05-11","o":59.21,"h":60.37,"l":59.07,"c":59.51,"v":1243900},{"d":"2015-05-12","o":59.27,"h":60.25,"l":58.46,"c":58.73,"v":933100},{"d":"2015-05-13","o":58.89,"h":59.73,"l":58.06,"c":58.51,"v":800300},{"d":"2015-05-14","o":58.74,"h":60.02,"l":57.32,"c":60,"v":879200},{"d":"2015-05-15","o":56.37,"h":60.4,"l":56.37,"c":60,"v":705000},{"d":"2015-05-18","o":59.77,"h":61.17,"l":59.5,"c":60.47,"v":866400},{"d":"2015-05-19","o":60.64,"h":63.04,"l":60.64,"c":62.75,"v":1348100},{"d":"2015-05-20","o":62.41,"h":62.98,"l":61.23,"c":62.1,"v":770700},{"d":"2015-05-21","o":62.5,"h":62.99,"l":61.06,"c":61.8,"v":685600},{"d":"2015-05-22","o":61.11,"h":61.94,"l":60.75,"c":61.35,"v":596000},{"d":"2015-05-26","o":60.49,"h":61,"l":59,"c":59.82,"v":753000},{"d":"2015-05-27","o":60.17,"h":60.8,"l":59.69,"c":60.57,"v":682500},{"d":"2015-05-28","o":60.12,"h":60.86,"l":59.38,"c":59.92,"v":507100},{"d":"2015-05-29","o":59.59,"h":62.14,"l":59.33,"c":61.1,"v":1075500},{"d":"2015-06-01","o":57.4,"h":60.96,"l":57.4,"c":60.33,"v":641000},{"d":"2015-06-02","o":60.34,"h":61.81,"l":59.73,"c":61.03,"v":842400},{"d":"2015-06-03","o":61.26,"h":61.73,"l":60.58,"c":61.23,"v":711500},{"d":"2015-06-04","o":60.8,"h":62.07,"l":60.37,"c":60.84,"v":856300},{"d":"2015-06-05","o":61.02,"h":61.56,"l":59.93,"c":61.21,"v":417400},{"d":"2015-06-08","o":61.23,"h":61.95,"l":60.08,"c":60.35,"v":910600},{"d":"2015-06-09","o":60.08,"h":60.73,"l":57.9,"c":58.25,"v":850700},{"d":"2015-06-10","o":58.27,"h":58.89,"l":57.09,"c":58.41,"v":1024900},{"d":"2015-06-11","o":58.82,"h":60.03,"l":58.28,"c":60.03,"v":836000},{"d":"2015-06-12","o":59.53,"h":60.05,"l":58.48,"c":58.67,"v":459600},{"d":"2015-06-15","o":58.26,"h":58.95,"l":57.97,"c":58.59,"v":442600},{"d":"2015-06-16","o":58.9,"h":65.28,"l":58.38,"c":64.52,"v":4076900},{"d":"2015-06-17","o":64.64,"h":65.89,"l":62.21,"c":63.91,"v":2384100},{"d":"2015-06-18","o":64.49,"h":65.24,"l":63.47,"c":63.93,"v":1179400},{"d":"2015-06-19","o":64.19,"h":68.23,"l":63.89,"c":66.86,"v":4754000},{"d":"2015-06-22","o":67.14,"h":68.19,"l":66.12,"c":67,"v":1171300},{"d":"2015-06-23","o":67.51,"h":67.88,"l":66.29,"c":66.99,"v":732600},{"d":"2015-06-24","o":66.97,"h":66.97,"l":65.51,"c":65.66,"v":613800},{"d":"2015-06-25","o":65.96,"h":66.37,"l":64.9,"c":65.16,"v":745900},{"d":"2015-06-26","o":65.55,"h":65.9,"l":64.41,"c":65.75,"v":1195700},{"d":"2015-06-29","o":64.58,"h":65.49,"l":62.76,"c":62.92,"v":756200},{"d":"2015-06-30","o":63.7,"h":64.64,"l":62.81,"c":64.34,"v":1423600},{"d":"2015-07-01","o":64.9,"h":65.65,"l":64.39,"c":64.77,"v":923900},{"d":"2015-07-02","o":64.88,"h":64.88,"l":62.89,"c":63.07,"v":1107200},{"d":"2015-07-06","o":62.69,"h":64.98,"l":62.07,"c":63.84,"v":716400},{"d":"2015-07-07","o":64.04,"h":64.42,"l":62.38,"c":64.12,"v":758600},{"d":"2015-07-08","o":63.61,"h":63.81,"l":61.56,"c":61.77,"v":723900},{"d":"2015-07-09","o":62.73,"h":63.67,"l":62.09,"c":62.34,"v":660600},{"d":"2015-07-10","o":63.11,"h":64.33,"l":62.27,"c":64.22,"v":722600},{"d":"2015-07-13","o":64.79,"h":65.79,"l":64.63,"c":65.05,"v":566300},{"d":"2015-07-14","o":64.93,"h":67.56,"l":64.86,"c":67.41,"v":1019900},{"d":"2015-07-15","o":68,"h":69.97,"l":66.78,"c":68.56,"v":1484200},{"d":"2015-07-16","o":68.75,"h":69.78,"l":68.7,"c":69.2,"v":633900},{"d":"2015-07-17","o":69.2,"h":69.85,"l":68.41,"c":69.79,"v":726100},{"d":"2015-07-20","o":70,"h":70.43,"l":69.45,"c":70.15,"v":510700},{"d":"2015-07-21","o":69.97,"h":70.28,"l":67.61,"c":68.51,"v":619800},{"d":"2015-07-22","o":67.86,"h":70.9,"l":67.75,"c":70.24,"v":652400},{"d":"2015-07-23","o":70.33,"h":70.75,"l":68.51,"c":69,"v":454400},{"d":"2015-07-24","o":68.37,"h":69.85,"l":67.52,"c":67.83,"v":849400},{"d":"2015-07-27","o":67.39,"h":67.39,"l":65.14,"c":66.91,"v":748700},{"d":"2015-07-28","o":67.77,"h":69.74,"l":67.08,"c":69.39,"v":746800},{"d":"2015-07-29","o":69.55,"h":69.92,"l":66.9,"c":68.39,"v":957500},{"d":"2015-07-30","o":68.49,"h":68.74,"l":65.2,"c":67.53,"v":847500},{"d":"2015-07-31","o":68.52,"h":70.71,"l":67.76,"c":70.02,"v":749100},{"d":"2015-08-03","o":69.61,"h":71.11,"l":69.19,"c":70.33,"v":743600},{"d":"2015-08-04","o":70.75,"h":70.9,"l":69.49,"c":70.25,"v":561700},{"d":"2015-08-05","o":70.77,"h":72.85,"l":70.77,"c":72.17,"v":767300},{"d":"2015-08-06","o":72.54,"h":72.69,"l":67.26,"c":67.75,"v":1031100},{"d":"2015-08-07","o":68.08,"h":68.08,"l":65.54,"c":67.21,"v":824700},{"d":"2015-08-10","o":68.52,"h":69.38,"l":67.42,"c":67.76,"v":586600},{"d":"2015-08-11","o":66.88,"h":68.62,"l":66.88,"c":67.97,"v":718200},{"d":"2015-08-12","o":67.7,"h":68.64,"l":64.1,"c":67.88,"v":971700},{"d":"2015-08-13","o":67.8,"h":69.24,"l":67.37,"c":68.34,"v":450500},{"d":"2015-08-14","o":68.35,"h":68.38,"l":64,"c":65.81,"v":1293500},{"d":"2015-08-17","o":65,"h":68.25,"l":64.5,"c":68.2,"v":719900},{"d":"2015-08-18","o":68.37,"h":69.23,"l":66.91,"c":67.67,"v":617700},{"d":"2015-08-19","o":67.55,"h":67.88,"l":65.43,"c":66.05,"v":759100},{"d":"2015-08-20","o":65.14,"h":66.4,"l":62.74,"c":62.79,"v":760100},{"d":"2015-08-21","o":61.79,"h":63.37,"l":60.06,"c":60.35,"v":1203700},{"d":"2015-08-24","o":54.66,"h":59.89,"l":53.01,"c":56.65,"v":1148300},{"d":"2015-08-25","o":59.43,"h":60.87,"l":57.41,"c":57.53,"v":910100},{"d":"2015-08-26","o":58.95,"h":60.92,"l":56.34,"c":60.07,"v":980200},{"d":"2015-08-27","o":60.09,"h":62.38,"l":59.62,"c":61.17,"v":666700},{"d":"2015-08-28","o":60.96,"h":63.28,"l":60.49,"c":63.15,"v":812100},{"d":"2015-08-31","o":63.51,"h":63.65,"l":59.5,"c":59.56,"v":745700},{"d":"2015-09-01","o":61.43,"h":63.03,"l":59.05,"c":59.41,"v":1440100},{"d":"2015-09-02","o":60.58,"h":63.29,"l":59.35,"c":63.11,"v":1238900},{"d":"2015-09-03","o":63,"h":64.61,"l":62.57,"c":62.91,"v":1159500},{"d":"2015-09-04","o":62.05,"h":64.91,"l":62.05,"c":64.58,"v":928900},{"d":"2015-09-08","o":65.54,"h":68.91,"l":65.09,"c":68.79,"v":1139600},{"d":"2015-09-09","o":69.73,"h":70.5,"l":67.94,"c":68.27,"v":1140900},{"d":"2015-09-10","o":68.36,"h":69.96,"l":66.67,"c":69.67,"v":991600},{"d":"2015-09-11","o":69.37,"h":70.99,"l":68.66,"c":70.95,"v":1078100},{"d":"2015-09-14","o":71.17,"h":71.48,"l":69.74,"c":71.41,"v":1187300},{"d":"2015-09-15","o":71.51,"h":71.83,"l":70.08,"c":71.44,"v":1118800},{"d":"2015-09-16","o":71.5,"h":71.76,"l":69.97,"c":71.12,"v":690000},{"d":"2015-09-17","o":70.83,"h":73.33,"l":70.22,"c":72.79,"v":1251400},{"d":"2015-09-18","o":72.06,"h":73.08,"l":70.57,"c":72.1,"v":2117200},{"d":"2015-09-21","o":72.53,"h":72.67,"l":67.13,"c":68.11,"v":1875700},{"d":"2015-09-22","o":66.5,"h":67.56,"l":65.44,"c":66.65,"v":1219000},{"d":"2015-09-23","o":66.86,"h":68.08,"l":65.84,"c":66.39,"v":834300},{"d":"2015-09-24","o":66.53,"h":66.53,"l":62.18,"c":64.41,"v":1348700},{"d":"2015-09-25","o":65.32,"h":66.53,"l":60.33,"c":61.6,"v":1009700},{"d":"2015-09-28","o":61,"h":61.5,"l":55.35,"c":56.91,"v":2137300},{"d":"2015-09-29","o":57.02,"h":58.7,"l":54.39,"c":55.08,"v":1683100},{"d":"2015-09-30","o":55.74,"h":59.68,"l":55.73,"c":58.67,"v":1478400},{"d":"2015-10-01","o":58.08,"h":60,"l":57.02,"c":59.51,"v":999300},{"d":"2015-10-02","o":58.12,"h":60.5,"l":57.02,"c":60.48,"v":1306000},{"d":"2015-10-05","o":61.17,"h":62.5,"l":59.41,"c":59.77,"v":994900},{"d":"2015-10-06","o":60.84,"h":61.59,"l":54.36,"c":58.5,"v":1911000},{"d":"2015-10-07","o":59.17,"h":60.87,"l":56.53,"c":59.98,"v":1276500},{"d":"2015-10-08","o":59.98,"h":60.71,"l":57.63,"c":59.9,"v":1127700},{"d":"2015-10-09","o":59.62,"h":61.11,"l":58.2,"c":60.82,"v":1250400},{"d":"2015-10-12","o":61.23,"h":61.33,"l":58.68,"c":59.07,"v":793900},{"d":"2015-10-13","o":59,"h":60.97,"l":57.79,"c":57.89,"v":885100},{"d":"2015-10-14","o":58.38,"h":60.26,"l":57.8,"c":59.28,"v":1001300},{"d":"2015-10-15","o":58.8,"h":62.12,"l":58.6,"c":61.77,"v":1079600},{"d":"2015-10-16","o":62.14,"h":62.99,"l":60.2,"c":61.33,"v":1098900},{"d":"2015-10-19","o":61.24,"h":63.54,"l":60.55,"c":62.38,"v":766300},{"d":"2015-10-20","o":62.23,"h":63.62,"l":60.09,"c":60.61,"v":655500},{"d":"2015-10-21","o":61.2,"h":61.88,"l":56.33,"c":60.1,"v":1174200},{"d":"2015-10-22","o":60.15,"h":61.98,"l":58.56,"c":60.69,"v":827100},{"d":"2015-10-23","o":61.69,"h":62.98,"l":60.79,"c":61.46,"v":1151000},{"d":"2015-10-26","o":61.2,"h":62.97,"l":60.44,"c":62.47,"v":802100},{"d":"2015-10-27","o":62.42,"h":64.05,"l":61.84,"c":64.04,"v":612900},{"d":"2015-10-28","o":64.45,"h":67.04,"l":62.52,"c":66.81,"v":1158500},{"d":"2015-10-29","o":66.89,"h":73.31,"l":64.85,"c":70.99,"v":1832200},{"d":"2015-10-30","o":70.49,"h":72.48,"l":70.02,"c":71.92,"v":1171800},{"d":"2015-11-02","o":71.8,"h":74,"l":71.36,"c":73.96,"v":1282400},{"d":"2015-11-03","o":73,"h":73.3,"l":71.04,"c":71.77,"v":1211800},{"d":"2015-11-04","o":72.07,"h":72.58,"l":70.69,"c":72.01,"v":956100},{"d":"2015-11-05","o":71.62,"h":72.13,"l":70.02,"c":71.22,"v":685900},{"d":"2015-11-06","o":70.86,"h":72.19,"l":69.75,"c":71.99,"v":591400},{"d":"2015-11-09","o":71.11,"h":72.5,"l":70.5,"c":72.12,"v":703400},{"d":"2015-11-10","o":72,"h":74.11,"l":71.61,"c":73.87,"v":699000},{"d":"2015-11-11","o":74.01,"h":74.33,"l":73.01,"c":73.74,"v":670800},{"d":"2015-11-12","o":73.4,"h":74.18,"l":71.24,"c":71.42,"v":634200},{"d":"2015-11-13","o":71.42,"h":73.2,"l":70.29,"c":72.07,"v":640400},{"d":"2015-11-16","o":72.05,"h":73.24,"l":70.4,"c":73.2,"v":596300},{"d":"2015-11-17","o":73.91,"h":75.66,"l":73.56,"c":74.28,"v":710200},{"d":"2015-11-18","o":74.5,"h":74.96,"l":73.12,"c":74.29,"v":1334600},{"d":"2015-11-19","o":74.52,"h":74.99,"l":72.53,"c":73.07,"v":816600},{"d":"2015-11-20","o":73.37,"h":74.47,"l":71.87,"c":72.3,"v":807500},{"d":"2015-11-23","o":72,"h":74,"l":71.97,"c":72.53,"v":862800},{"d":"2015-11-24","o":72.27,"h":74.31,"l":72.19,"c":74.26,"v":673500},{"d":"2015-11-25","o":74.55,"h":75.28,"l":73.37,"c":74.06,"v":557900},{"d":"2015-11-27","o":74.34,"h":75.95,"l":74.34,"c":75.6,"v":270700},{"d":"2015-11-30","o":75.61,"h":75.99,"l":72.35,"c":73.36,"v":829500},{"d":"2015-12-01","o":73.46,"h":74.31,"l":71.29,"c":72.88,"v":692600},{"d":"2015-12-02","o":72.91,"h":75.62,"l":72.1,"c":74.32,"v":747200},{"d":"2015-12-03","o":75,"h":75,"l":70.72,"c":71.24,"v":588100},{"d":"2015-12-04","o":71.48,"h":74.11,"l":70.55,"c":73.7,"v":641700},{"d":"2015-12-07","o":73.71,"h":73.82,"l":71.2,"c":71.73,"v":577800},{"d":"2015-12-08","o":71.25,"h":73.84,"l":70.82,"c":73.58,"v":739100},{"d":"2015-12-09","o":73.32,"h":74.86,"l":73.01,"c":73.33,"v":862300},{"d":"2015-12-10","o":73.19,"h":73.78,"l":72.12,"c":72.71,"v":444000},{"d":"2015-12-11","o":72,"h":72.95,"l":71.25,"c":71.4,"v":627800},{"d":"2015-12-14","o":71.5,"h":72.88,"l":69.81,"c":71.63,"v":705300},{"d":"2015-12-15","o":72.3,"h":73.68,"l":72.28,"c":72.74,"v":849400},{"d":"2015-12-16","o":73.78,"h":78.99,"l":73.02,"c":78.65,"v":1415700},{"d":"2015-12-17","o":79.43,"h":79.98,"l":77.33,"c":77.69,"v":1223700},{"d":"2015-12-18","o":77.64,"h":79.06,"l":76.31,"c":76.5,"v":1671900},{"d":"2015-12-21","o":76.34,"h":78.57,"l":76.28,"c":77.48,"v":686900},{"d":"2015-12-22","o":77.42,"h":78.45,"l":75.85,"c":76.3,"v":675700},{"d":"2015-12-23","o":76.88,"h":78.98,"l":76.09,"c":78.63,"v":511400},{"d":"2015-12-24","o":78.69,"h":79.49,"l":78.58,"c":79.11,"v":261800},{"d":"2015-12-28","o":79.01,"h":80.69,"l":78.81,"c":80.14,"v":694200},{"d":"2015-12-29","o":79,"h":80.71,"l":77.73,"c":78.8,"v":910800},{"d":"2015-12-30","o":78.24,"h":79.51,"l":77.49,"c":78.72,"v":512600},{"d":"2015-12-31","o":78.18,"h":80.34,"l":77.96,"c":79.38,"v":733900},{"d":"2016-01-04","o":77.33,"h":78.88,"l":72.17,"c":74.83,"v":1909300},{"d":"2016-01-05","o":75.34,"h":76.45,"l":74.46,"c":75.27,"v":1121100},{"d":"2016-01-06","o":74.61,"h":76.76,"l":73.51,"c":75.05,"v":2182300},{"d":"2016-01-07","o":74.15,"h":74.25,"l":70.76,"c":72.04,"v":1407000},{"d":"2016-01-08","o":72.92,"h":73.66,"l":70.43,"c":71.24,"v":715200},{"d":"2016-01-11","o":71.45,"h":71.46,"l":66.79,"c":68.65,"v":1845700},{"d":"2016-01-12","o":69.8,"h":73.24,"l":65.83,"c":68,"v":1724100},{"d":"2016-01-13","o":68.66,"h":69.65,"l":63.6,"c":63.85,"v":1134200},{"d":"2016-01-14","o":64.49,"h":65.55,"l":61.35,"c":64.66,"v":949800},{"d":"2016-01-15","o":62.59,"h":63.32,"l":60.45,"c":62.36,"v":2338800},{"d":"2016-01-19","o":63.46,"h":63.69,"l":58.83,"c":59.53,"v":1122300},{"d":"2016-01-20","o":58.57,"h":61.56,"l":55.89,"c":60.42,"v":1399200},{"d":"2016-01-21","o":39.31,"h":40.28,"l":33.66,"c":33.69,"v":12467300},{"d":"2016-01-22","o":33.66,"h":36.22,"l":32.41,"c":36.16,"v":5519700},{"d":"2016-01-25","o":35.45,"h":37.71,"l":35.14,"c":35.94,"v":2492800},{"d":"2016-01-26","o":36.42,"h":36.42,"l":34.1,"c":34.76,"v":1306700},{"d":"2016-01-27","o":34.49,"h":35.21,"l":32.18,"c":32.37,"v":1764300},{"d":"2016-01-28","o":32.5,"h":32.53,"l":30.49,"c":30.64,"v":1353200},{"d":"2016-01-29","o":30.45,"h":32.01,"l":29.67,"c":32.01,"v":2950000},{"d":"2016-02-01","o":32,"h":33.09,"l":31.57,"c":32.75,"v":2378600},{"d":"2016-02-02","o":31.88,"h":33.31,"l":31.54,"c":33.08,"v":2541000},{"d":"2016-02-03","o":33.22,"h":33.71,"l":31.4,"c":33.36,"v":2089500},{"d":"2016-02-04","o":32.81,"h":34.5,"l":32.38,"c":33.31,"v":1492000},{"d":"2016-02-05","o":33.14,"h":33.36,"l":31.14,"c":32.17,"v":3070800},{"d":"2016-02-08","o":31.34,"h":31.41,"l":28.73,"c":29.45,"v":1593900},{"d":"2016-02-09","o":28.88,"h":29.69,"l":27.78,"c":29.06,"v":1783400},{"d":"2016-02-10","o":29.94,"h":32.57,"l":29.55,"c":29.83,"v":1670400},{"d":"2016-02-11","o":30.04,"h":31.91,"l":29.29,"c":31.19,"v":2575200},{"d":"2016-02-12","o":31.37,"h":32.65,"l":30.53,"c":32.45,"v":2303300},{"d":"2016-02-16","o":32.91,"h":33.74,"l":32.55,"c":33.31,"v":1391800},{"d":"2016-02-17","o":33.47,"h":35.47,"l":33.14,"c":34.89,"v":1533800},{"d":"2016-02-18","o":34.65,"h":35.31,"l":32.73,"c":32.85,"v":1570100},{"d":"2016-02-19","o":32.48,"h":34.44,"l":32.04,"c":33.57,"v":1157900},{"d":"2016-02-22","o":33.71,"h":34.69,"l":33.12,"c":34.01,"v":1338300},{"d":"2016-02-23","o":33.66,"h":35,"l":33.66,"c":34.1,"v":1375100},{"d":"2016-02-24","o":33.84,"h":34.62,"l":33.16,"c":34.07,"v":1565000},{"d":"2016-02-25","o":35.02,"h":36.6,"l":33.68,"c":33.97,"v":2055700},{"d":"2016-02-26","o":33.67,"h":34.09,"l":33.06,"c":33.61,"v":2249700},{"d":"2016-02-29","o":33.36,"h":34.06,"l":32.24,"c":32.27,"v":1536000},{"d":"2016-03-01","o":32.3,"h":34.44,"l":31.86,"c":34.41,"v":1237300},{"d":"2016-03-02","o":34.51,"h":35.45,"l":33.9,"c":35.19,"v":1920700},{"d":"2016-03-03","o":35.16,"h":35.35,"l":32.68,"c":32.91,"v":1578500},{"d":"2016-03-04","o":32.8,"h":33.56,"l":31.8,"c":32.58,"v":1952200},{"d":"2016-03-07","o":32.35,"h":34.92,"l":31.84,"c":33.93,"v":2136000},{"d":"2016-03-08","o":33.94,"h":33.94,"l":32.25,"c":32.41,"v":1675900},{"d":"2016-03-09","o":32.53,"h":32.55,"l":31.06,"c":31.78,"v":1703300},{"d":"2016-03-10","o":32.13,"h":32.85,"l":31.24,"c":31.54,"v":1237200},{"d":"2016-03-11","o":31.79,"h":33.26,"l":31.74,"c":32.91,"v":1119900},{"d":"2016-03-14","o":32.99,"h":33.32,"l":32.08,"c":32.29,"v":1034100},{"d":"2016-03-15","o":31.79,"h":31.97,"l":30.25,"c":30.36,"v":1852100},{"d":"2016-03-16","o":29.98,"h":30.16,"l":28.25,"c":29.05,"v":2365800},{"d":"2016-03-17","o":28.9,"h":30.32,"l":27.14,"c":29.99,"v":2407600},{"d":"2016-03-18","o":30.01,"h":30.36,"l":28.8,"c":30.2,"v":2613600},{"d":"2016-03-21","o":30.12,"h":31.74,"l":30.09,"c":30.71,"v":1575700},{"d":"2016-03-22","o":30.59,"h":32.83,"l":30.59,"c":32.55,"v":1674500},{"d":"2016-03-23","o":32.55,"h":32.9,"l":30.92,"c":30.96,"v":1807800},{"d":"2016-03-24","o":30.61,"h":31.84,"l":30,"c":31.54,"v":1328900},{"d":"2016-03-28","o":31.64,"h":31.68,"l":30.14,"c":30.21,"v":1066000},{"d":"2016-03-29","o":30.28,"h":32.57,"l":30.03,"c":32.36,"v":1353300},{"d":"2016-03-30","o":32.57,"h":33.53,"l":31.95,"c":32.21,"v":1240600},{"d":"2016-03-31","o":32.02,"h":34.6,"l":32.02,"c":34.19,"v":1943000},{"d":"2016-04-01","o":34.14,"h":35.78,"l":33.31,"c":35.67,"v":1528700},{"d":"2016-04-04","o":35.65,"h":37.36,"l":35.58,"c":36.35,"v":1359600},{"d":"2016-04-05","o":35.99,"h":36.59,"l":35.48,"c":36.39,"v":1710400},{"d":"2016-04-06","o":36.86,"h":38.34,"l":36.3,"c":38.32,"v":1678300},{"d":"2016-04-07","o":38.11,"h":38.84,"l":36.58,"c":38.03,"v":1997200},{"d":"2016-04-08","o":38.74,"h":38.98,"l":37.71,"c":38.4,"v":1534300},{"d":"2016-04-11","o":38.66,"h":39.24,"l":37.51,"c":38.31,"v":1515200},{"d":"2016-04-12","o":38.2,"h":38.61,"l":36.95,"c":38.05,"v":2025800},{"d":"2016-04-13","o":38.58,"h":38.92,"l":37.01,"c":38.91,"v":1324700},{"d":"2016-04-14","o":39.06,"h":39.9,"l":38.63,"c":39.43,"v":883900},{"d":"2016-04-15","o":39.08,"h":39.68,"l":38.76,"c":39.63,"v":1360900},{"d":"2016-04-18","o":39.58,"h":40.68,"l":38.95,"c":39.72,"v":836000},{"d":"2016-04-19","o":40,"h":40.78,"l":39.72,"c":40.45,"v":1070800},{"d":"2016-04-20","o":40.77,"h":43.41,"l":40.24,"c":41.94,"v":1924000},{"d":"2016-04-21","o":41.95,"h":43.23,"l":41.66,"c":43.18,"v":1568300},{"d":"2016-04-22","o":43.18,"h":43.47,"l":41.75,"c":42.67,"v":1242600},{"d":"2016-04-25","o":42.72,"h":43.48,"l":41.87,"c":42.72,"v":1093400},{"d":"2016-04-26","o":42.9,"h":43,"l":41.46,"c":42.09,"v":1300600},{"d":"2016-04-27","o":41.77,"h":42.97,"l":39.76,"c":40.57,"v":2137900},{"d":"2016-04-28","o":40.49,"h":42.87,"l":39.17,"c":41.29,"v":1711100},{"d":"2016-04-29","o":40.97,"h":41.4,"l":39.4,"c":39.75,"v":1091500},{"d":"2016-05-02","o":39.79,"h":40.36,"l":38.64,"c":40.36,"v":846000},{"d":"2016-05-03","o":40.15,"h":40.57,"l":37.89,"c":39.2,"v":1768000},{"d":"2016-05-04","o":38.6,"h":38.8,"l":37.33,"c":37.62,"v":1059100},{"d":"2016-05-05","o":37.63,"h":38.43,"l":37.11,"c":37.99,"v":824500},{"d":"2016-05-06","o":37.81,"h":39.41,"l":37.27,"c":38.25,"v":818600},{"d":"2016-05-09","o":38.25,"h":40.39,"l":38.01,"c":39.76,"v":851500},{"d":"2016-05-10","o":40,"h":40.47,"l":38.69,"c":39.61,"v":989300},{"d":"2016-05-11","o":39.47,"h":40.02,"l":37.86,"c":37.93,"v":948200},{"d":"2016-05-12","o":38.1,"h":39.14,"l":36.71,"c":37,"v":953200},{"d":"2016-05-13","o":36.85,"h":38.31,"l":36.83,"c":37.45,"v":689300},{"d":"2016-05-16","o":37.52,"h":40.24,"l":36.86,"c":40.06,"v":1843000},{"d":"2016-05-17","o":39.77,"h":41.13,"l":39.6,"c":39.98,"v":983100},{"d":"2016-05-18","o":39.71,"h":40.93,"l":39.53,"c":40.23,"v":589500},{"d":"2016-05-19","o":39.99,"h":40.27,"l":38.4,"c":39.26,"v":687000},{"d":"2016-05-20","o":39.65,"h":43.29,"l":39.36,"c":42.98,"v":2430700},{"d":"2016-05-23","o":42.89,"h":43.28,"l":42.22,"c":42.88,"v":939600},{"d":"2016-05-24","o":43.2,"h":44.28,"l":42.81,"c":43.42,"v":1054500},{"d":"2016-05-25","o":43.91,"h":44.37,"l":43.03,"c":43.58,"v":913000},{"d":"2016-05-26","o":43.7,"h":44.56,"l":43.62,"c":44.29,"v":1302300},{"d":"2016-05-27","o":44.28,"h":46.21,"l":44.17,"c":46.13,"v":1285600},{"d":"2016-05-31","o":46.38,"h":47.9,"l":45.99,"c":46.41,"v":1471900},{"d":"2016-06-01","o":45.61,"h":46.6,"l":45.12,"c":45.84,"v":1170700},{"d":"2016-06-02","o":45.68,"h":47.01,"l":45.56,"c":47,"v":1319000},{"d":"2016-06-03","o":46.49,"h":46.49,"l":44.53,"c":45.06,"v":1172700},{"d":"2016-06-06","o":45.12,"h":46.63,"l":44.1,"c":45.84,"v":1146500},{"d":"2016-06-07","o":45.46,"h":46.09,"l":44.67,"c":45.89,"v":694600},{"d":"2016-06-08","o":46.01,"h":46.63,"l":45.07,"c":45.6,"v":450700},{"d":"2016-06-09","o":45.83,"h":46.39,"l":43.76,"c":43.82,"v":703700},{"d":"2016-06-10","o":43.69,"h":43.98,"l":42.08,"c":42.65,"v":1177800},{"d":"2016-06-13","o":42.5,"h":43.39,"l":42.29,"c":42.47,"v":963900},{"d":"2016-06-14","o":42.51,"h":43.27,"l":41.64,"c":41.99,"v":597300},{"d":"2016-06-15","o":42.44,"h":42.93,"l":41.78,"c":42.24,"v":589900},{"d":"2016-06-16","o":41.99,"h":42.29,"l":41.31,"c":42.16,"v":509000},{"d":"2016-06-17","o":42.13,"h":42.81,"l":41.12,"c":41.37,"v":872700},{"d":"2016-06-20","o":41.93,"h":42.74,"l":41.43,"c":41.89,"v":738700},{"d":"2016-06-21","o":42.29,"h":42.55,"l":41.27,"c":41.85,"v":925900},{"d":"2016-06-22","o":41.81,"h":44,"l":41.29,"c":43.04,"v":795100},{"d":"2016-06-23","o":43.45,"h":43.84,"l":42.92,"c":43.75,"v":800100},{"d":"2016-06-24","o":41.57,"h":43.8,"l":41.28,"c":42.28,"v":1577500},{"d":"2016-06-27","o":41.93,"h":42.71,"l":39.65,"c":40.01,"v":1040200},{"d":"2016-06-28","o":40.79,"h":43.22,"l":40.63,"c":42.6,"v":1078800},{"d":"2016-06-29","o":43.55,"h":43.78,"l":42.66,"c":43.49,"v":1045600},{"d":"2016-06-30","o":43.51,"h":43.82,"l":42.62,"c":43.22,"v":1420400},{"d":"2016-07-01","o":43.32,"h":45.61,"l":43.26,"c":45.52,"v":789000},{"d":"2016-07-05","o":45.81,"h":46.23,"l":44.36,"c":45.11,"v":519100},{"d":"2016-07-06","o":44.82,"h":46.06,"l":44.46,"c":45.99,"v":543900},{"d":"2016-07-07","o":46.06,"h":48.35,"l":45.99,"c":48.04,"v":1260500},{"d":"2016-07-08","o":47.77,"h":49.17,"l":47.01,"c":48.95,"v":924900},{"d":"2016-07-11","o":49.07,"h":49.98,"l":48.91,"c":49.19,"v":1166500},{"d":"2016-07-12","o":50.22,"h":50.61,"l":48.97,"c":49.05,"v":980900},{"d":"2016-07-13","o":49.52,"h":50.15,"l":47.77,"c":47.86,"v":819300},{"d":"2016-07-14","o":48.16,"h":48.58,"l":47.52,"c":47.58,"v":735400},{"d":"2016-07-15","o":47.47,"h":48.09,"l":46.99,"c":47.58,"v":872000},{"d":"2016-07-18","o":47.75,"h":47.96,"l":46.69,"c":47.86,"v":651600},{"d":"2016-07-19","o":47.56,"h":48.19,"l":46.72,"c":47.27,"v":579300},{"d":"2016-07-20","o":47.48,"h":48.7,"l":47.34,"c":48.61,"v":837700},{"d":"2016-07-21","o":48.74,"h":49.88,"l":48.35,"c":48.97,"v":810700},{"d":"2016-07-22","o":49.02,"h":49.89,"l":48.56,"c":49.8,"v":467800},{"d":"2016-07-25","o":49.87,"h":50.31,"l":49.28,"c":50.12,"v":653000},{"d":"2016-07-26","o":51.57,"h":51.89,"l":49.95,"c":51.01,"v":838500},{"d":"2016-07-27","o":51.33,"h":52.27,"l":50.52,"c":51.78,"v":1225700},{"d":"2016-07-28","o":51.07,"h":51.5,"l":47.23,"c":48.13,"v":1713000},{"d":"2016-07-29","o":49,"h":50.06,"l":48.28,"c":49.9,"v":1435700},{"d":"2016-08-01","o":49.92,"h":50.78,"l":49.17,"c":49.56,"v":888900},{"d":"2016-08-02","o":49.23,"h":49.95,"l":47.81,"c":48.65,"v":938900},{"d":"2016-08-03","o":48.54,"h":49.74,"l":48.01,"c":49.55,"v":638400},{"d":"2016-08-04","o":49.7,"h":50.09,"l":48.84,"c":48.91,"v":408400},{"d":"2016-08-05","o":48.77,"h":49.13,"l":48.19,"c":48.59,"v":522700},{"d":"2016-08-08","o":48.49,"h":48.69,"l":47.12,"c":47.2,"v":640900},{"d":"2016-08-09","o":47.33,"h":47.89,"l":47.01,"c":47.36,"v":424200},{"d":"2016-08-10","o":47.38,"h":47.38,"l":45.77,"c":46.12,"v":672300},{"d":"2016-08-11","o":46.21,"h":47.18,"l":45.73,"c":46.81,"v":604300},{"d":"2016-08-12","o":46.83,"h":46.83,"l":46.17,"c":46.67,"v":362000},{"d":"2016-08-15","o":46.84,"h":48.31,"l":46.84,"c":48.03,"v":613800},{"d":"2016-08-16","o":47.89,"h":48.02,"l":46.67,"c":46.77,"v":519000},{"d":"2016-08-17","o":46.75,"h":47.13,"l":45.06,"c":45.19,"v":659400},{"d":"2016-08-18","o":45.27,"h":45.9,"l":44.44,"c":45.25,"v":964300},{"d":"2016-08-19","o":45.01,"h":45.01,"l":43.86,"c":44.39,"v":662800},{"d":"2016-08-22","o":44.73,"h":45.36,"l":44.2,"c":45.35,"v":686100},{"d":"2016-08-23","o":45.66,"h":46.88,"l":45.53,"c":46.5,"v":926600},{"d":"2016-08-24","o":46.48,"h":47.6,"l":44.41,"c":44.45,"v":1065200},{"d":"2016-08-25","o":44.56,"h":44.99,"l":43.62,"c":44.17,"v":1142700},{"d":"2016-08-26","o":44.21,"h":45.02,"l":43.72,"c":44.5,"v":589100},{"d":"2016-08-29","o":44.65,"h":44.91,"l":43.75,"c":44.47,"v":408700},{"d":"2016-08-30","o":44.53,"h":44.98,"l":43.77,"c":43.96,"v":779600},{"d":"2016-08-31","o":44,"h":44.31,"l":43.69,"c":43.77,"v":522900},{"d":"2016-09-01","o":43.98,"h":44.8,"l":43.69,"c":44.74,"v":691600},{"d":"2016-09-02","o":45.17,"h":45.59,"l":44.59,"c":45.12,"v":976400},{"d":"2016-09-06","o":45.38,"h":46.76,"l":45.2,"c":46.72,"v":1173600},{"d":"2016-09-07","o":46.62,"h":47.85,"l":46.47,"c":47.6,"v":856000},{"d":"2016-09-08","o":47.55,"h":47.93,"l":47.17,"c":47.42,"v":730000},{"d":"2016-09-09","o":46.76,"h":47.1,"l":45.36,"c":45.38,"v":886600},{"d":"2016-09-12","o":44.92,"h":47.86,"l":44.75,"c":47.74,"v":710800},{"d":"2016-09-13","o":47.29,"h":47.47,"l":46.08,"c":47.16,"v":608100},{"d":"2016-09-14","o":47.29,"h":48.32,"l":46.98,"c":47.65,"v":1047900},{"d":"2016-09-15","o":47.67,"h":48.45,"l":46.86,"c":48.34,"v":589800},{"d":"2016-09-16","o":47.97,"h":50.2,"l":47.78,"c":49.52,"v":2104200},{"d":"2016-09-19","o":50.24,"h":50.73,"l":49.11,"c":49.69,"v":740300},{"d":"2016-09-20","o":50.18,"h":50.23,"l":49.31,"c":49.77,"v":1015800},{"d":"2016-09-21","o":49.94,"h":50.88,"l":49.13,"c":50.48,"v":688200},{"d":"2016-09-22","o":50.5,"h":51.35,"l":50.2,"c":51,"v":560700},{"d":"2016-09-23","o":51.21,"h":51.39,"l":49.51,"c":49.58,"v":1053300},{"d":"2016-09-26","o":49.5,"h":49.67,"l":48.34,"c":48.58,"v":643900},{"d":"2016-09-27","o":49.41,"h":50.08,"l":48.6,"c":49.79,"v":1042600},{"d":"2016-09-28","o":49.78,"h":50.27,"l":48.28,"c":48.81,"v":672200},{"d":"2016-09-29","o":48.65,"h":48.95,"l":46.57,"c":46.71,"v":766500},{"d":"2016-09-30","o":47.16,"h":47.22,"l":46.11,"c":47.03,"v":701100},{"d":"2016-10-03","o":47.12,"h":47.53,"l":46.53,"c":46.94,"v":657200},{"d":"2016-10-04","o":47.42,"h":47.49,"l":45.6,"c":46.15,"v":624600},{"d":"2016-10-05","o":46.04,"h":46.77,"l":45.72,"c":46.43,"v":662800},{"d":"2016-10-06","o":45.98,"h":46.03,"l":44.93,"c":45.21,"v":702100},{"d":"2016-10-07","o":45.06,"h":45.8,"l":44.88,"c":45.71,"v":696400},{"d":"2016-10-10","o":46.23,"h":46.87,"l":46.09,"c":46.49,"v":576700},{"d":"2016-10-11","o":46.16,"h":46.72,"l":44.23,"c":44.67,"v":602000},{"d":"2016-10-12","o":45.19,"h":46.08,"l":43.52,"c":43.65,"v":751800},{"d":"2016-10-13","o":43.35,"h":44.55,"l":43.06,"c":43.87,"v":638200},{"d":"2016-10-14","o":44.23,"h":44.62,"l":42.26,"c":42.3,"v":926400},{"d":"2016-10-17","o":42.4,"h":43.2,"l":41.93,"c":42.37,"v":476600},{"d":"2016-10-18","o":43.16,"h":43.99,"l":42.82,"c":43.5,"v":564600},{"d":"2016-10-19","o":43.5,"h":43.65,"l":42.64,"c":42.86,"v":644600},{"d":"2016-10-20","o":43.01,"h":43.6,"l":42.75,"c":43.51,"v":3093200},{"d":"2016-10-21","o":57.03,"h":59.4,"l":54.8,"c":55.62,"v":14323100},{"d":"2016-10-24","o":56.18,"h":57.12,"l":54.92,"c":56.69,"v":2199900},{"d":"2016-10-25","o":56.49,"h":56.71,"l":53.63,"c":54.46,"v":1935300},{"d":"2016-10-26","o":54.41,"h":55.73,"l":52.68,"c":53.24,"v":1814900},{"d":"2016-10-27","o":53.34,"h":54.24,"l":51.6,"c":51.72,"v":1214400},{"d":"2016-10-28","o":51.21,"h":52.57,"l":50.47,"c":51.01,"v":1080300},{"d":"2016-10-31","o":51.3,"h":51.94,"l":50.35,"c":50.41,"v":899500},{"d":"2016-11-01","o":50.31,"h":52.57,"l":50.23,"c":51.88,"v":1558400},{"d":"2016-11-02","o":50.1,"h":54.28,"l":50,"c":52.28,"v":1611200},{"d":"2016-11-03","o":52.34,"h":53.05,"l":50.95,"c":51.13,"v":1462000},{"d":"2016-11-04","o":51.26,"h":52.45,"l":51.04,"c":51.96,"v":1080900},{"d":"2016-11-07","o":52.76,"h":54.38,"l":52.6,"c":53.97,"v":1119800},{"d":"2016-11-08","o":53.36,"h":54.23,"l":52.58,"c":53.85,"v":1116800},{"d":"2016-11-09","o":55,"h":58.59,"l":54.64,"c":58.01,"v":2694100},{"d":"2016-11-10","o":59.01,"h":60.74,"l":58.12,"c":59.07,"v":1272500},{"d":"2016-11-11","o":58.19,"h":59.11,"l":57.56,"c":58.51,"v":1182300},{"d":"2016-11-14","o":58.48,"h":59.1,"l":56.54,"c":59.02,"v":1476500},{"d":"2016-11-15","o":58.67,"h":59.84,"l":58.02,"c":59.4,"v":797000},{"d":"2016-11-16","o":59.12,"h":59.2,"l":57.84,"c":58.42,"v":850500},{"d":"2016-11-17","o":58.94,"h":59.78,"l":58.26,"c":59.5,"v":761600},{"d":"2016-11-18","o":59.39,"h":59.51,"l":58.37,"c":58.44,"v":630300},{"d":"2016-11-21","o":58.06,"h":59.34,"l":57.97,"c":59.2,"v":943500},{"d":"2016-11-22","o":59.2,"h":59.86,"l":58.08,"c":58.34,"v":950800},{"d":"2016-11-23","o":56.74,"h":59.12,"l":56.63,"c":59,"v":603000},{"d":"2016-11-25","o":59.33,"h":59.33,"l":58.31,"c":58.89,"v":308900},{"d":"2016-11-28","o":58.5,"h":58.65,"l":57.61,"c":57.77,"v":568600},{"d":"2016-11-29","o":57.82,"h":58.27,"l":56.33,"c":58.07,"v":914600},{"d":"2016-11-30","o":57.93,"h":58.75,"l":56.57,"c":56.83,"v":1390800},{"d":"2016-12-01","o":56.62,"h":57.37,"l":54.77,"c":54.89,"v":1141800},{"d":"2016-12-02","o":54.87,"h":56.73,"l":54.37,"c":56.25,"v":892800},{"d":"2016-12-05","o":56.71,"h":56.78,"l":55.52,"c":56.21,"v":1144900},{"d":"2016-12-06","o":56.28,"h":58.34,"l":55.92,"c":58.27,"v":713600},{"d":"2016-12-07","o":57,"h":57.5,"l":54.6,"c":55.55,"v":1509600},{"d":"2016-12-08","o":55.5,"h":56.09,"l":55.01,"c":55.75,"v":903400},{"d":"2016-12-09","o":56.19,"h":57.28,"l":55.44,"c":55.47,"v":630600},{"d":"2016-12-12","o":55,"h":55.75,"l":54.6,"c":55.14,"v":701500},{"d":"2016-12-13","o":54.79,"h":55.71,"l":54.28,"c":54.44,"v":793500},{"d":"2016-12-14","o":54.44,"h":55.5,"l":54.2,"c":55.03,"v":821200},{"d":"2016-12-15","o":55.35,"h":57.77,"l":55.01,"c":57.58,"v":841200},{"d":"2016-12-16","o":57.82,"h":58.31,"l":55.88,"c":56.51,"v":926400},{"d":"2016-12-19","o":56.48,"h":56.89,"l":55.7,"c":55.97,"v":595400},{"d":"2016-12-20","o":55.9,"h":57,"l":55.86,"c":56.75,"v":1061900},{"d":"2016-12-21","o":56.76,"h":57.72,"l":56.16,"c":56.85,"v":791200},{"d":"2016-12-22","o":56.91,"h":57.34,"l":56.07,"c":56.31,"v":383300},{"d":"2016-12-23","o":56.09,"h":58.1,"l":56.01,"c":57.99,"v":540200},{"d":"2016-12-27","o":57.54,"h":58.2,"l":56.67,"c":56.77,"v":400900},{"d":"2016-12-28","o":56.8,"h":56.8,"l":55.15,"c":55.19,"v":421100},{"d":"2016-12-29","o":55.41,"h":55.76,"l":54.85,"c":55.3,"v":367200},{"d":"2016-12-30","o":55.15,"h":55.85,"l":55,"c":55.58,"v":460600},{"d":"2017-01-03","o":55.4,"h":56.7,"l":54.97,"c":56.1,"v":705100},{"d":"2017-01-04","o":56.38,"h":60.07,"l":56.36,"c":59.9,"v":1183800},{"d":"2017-01-05","o":59.91,"h":60.29,"l":58.54,"c":59.24,"v":690900},{"d":"2017-01-06","o":59.34,"h":60.47,"l":59.27,"c":59.64,"v":575100},{"d":"2017-01-09","o":60.27,"h":60.69,"l":58.8,"c":59.92,"v":791400},{"d":"2017-01-10","o":60.19,"h":60.54,"l":58.41,"c":58.49,"v":793100},{"d":"2017-01-11","o":58.28,"h":59,"l":53.69,"c":54.6,"v":2012400},{"d":"2017-01-12","o":54.12,"h":55.38,"l":53.53,"c":54.65,"v":816200},{"d":"2017-01-13","o":54.76,"h":56.39,"l":54.76,"c":55.46,"v":743100},{"d":"2017-01-17","o":54.96,"h":55.45,"l":54.04,"c":54.56,"v":734300},{"d":"2017-01-18","o":54.89,"h":56.01,"l":54.48,"c":55.83,"v":661900},{"d":"2017-01-19","o":56.04,"h":56.43,"l":55.65,"c":56.08,"v":766100},{"d":"2017-01-20","o":56.06,"h":56.32,"l":55.14,"c":55.98,"v":756000},{"d":"2017-01-23","o":55.94,"h":56.5,"l":55.04,"c":55.74,"v":465600},{"d":"2017-01-24","o":55.7,"h":55.74,"l":54.37,"c":55.71,"v":733200},{"d":"2017-01-25","o":55.85,"h":56,"l":55.02,"c":55.66,"v":570400},{"d":"2017-01-26","o":55.25,"h":56.4,"l":54.72,"c":54.85,"v":612600},{"d":"2017-01-27","o":54.95,"h":55.02,"l":54.12,"c":54.34,"v":551200},{"d":"2017-01-30","o":54,"h":54.11,"l":51.56,"c":52.26,"v":1074600},{"d":"2017-01-31","o":51.98,"h":54.3,"l":51.08,"c":54.11,"v":1329100},{"d":"2017-02-01","o":54.45,"h":54.96,"l":52.79,"c":54.7,"v":1268000},{"d":"2017-02-02","o":54.56,"h":55.48,"l":53.69,"c":55.23,"v":805500},{"d":"2017-02-03","o":55.43,"h":55.43,"l":53.9,"c":54.95,"v":629700},{"d":"2017-02-06","o":54.84,"h":55.46,"l":54.72,"c":55.35,"v":333800},{"d":"2017-02-07","o":55.36,"h":55.63,"l":54.41,"c":54.77,"v":506800},{"d":"2017-02-08","o":54.46,"h":55.02,"l":53.97,"c":54.5,"v":523600},{"d":"2017-02-09","o":54.43,"h":55.4,"l":53.98,"c":54.47,"v":510200},{"d":"2017-02-10","o":54.39,"h":55.72,"l":54.34,"c":55.11,"v":1160600},{"d":"2017-02-13","o":55.21,"h":55.74,"l":54.49,"c":54.8,"v":891800},{"d":"2017-02-14","o":54.4,"h":57.72,"l":53.04,"c":57.21,"v":1284100},{"d":"2017-02-15","o":58.17,"h":58.81,"l":55.48,"c":56.89,"v":1658900},{"d":"2017-02-16","o":56.82,"h":57.28,"l":55.14,"c":55.55,"v":985900},{"d":"2017-02-17","o":55.03,"h":55.64,"l":54.01,"c":54.57,"v":860900},{"d":"2017-02-21","o":54.57,"h":54.7,"l":54.08,"c":54.19,"v":924100},{"d":"2017-02-22","o":54.01,"h":54.35,"l":53.14,"c":53.29,"v":772400},{"d":"2017-02-23","o":52.91,"h":53.2,"l":51.84,"c":52.57,"v":776200},{"d":"2017-02-24","o":52.2,"h":52.98,"l":51.51,"c":52.98,"v":548100},{"d":"2017-02-27","o":53.06,"h":55.47,"l":52.54,"c":55.4,"v":1352500},{"d":"2017-02-28","o":55.19,"h":57.1,"l":53.44,"c":56.5,"v":1423400},{"d":"2017-03-01","o":57.06,"h":59.89,"l":56.49,"c":59.71,"v":1504500},{"d":"2017-03-02","o":59.46,"h":62.5,"l":59.08,"c":61.16,"v":1586400},{"d":"2017-03-03","o":60.62,"h":61.7,"l":60.22,"c":60.97,"v":893700},{"d":"2017-03-06","o":60.97,"h":61.02,"l":59.93,"c":60.2,"v":568400},{"d":"2017-03-07","o":59.4,"h":59.97,"l":58.39,"c":58.8,"v":746200},{"d":"2017-03-08","o":59.01,"h":59.69,"l":57.27,"c":57.4,"v":1198800},{"d":"2017-03-09","o":57.15,"h":57.68,"l":55.99,"c":57.08,"v":870100},{"d":"2017-03-10","o":57.16,"h":58.18,"l":56.34,"c":57.22,"v":703200},{"d":"2017-03-13","o":57.5,"h":57.92,"l":55.34,"c":55.55,"v":816000},{"d":"2017-03-14","o":55.48,"h":55.91,"l":54.3,"c":55.66,"v":590100},{"d":"2017-03-15","o":55.65,"h":57.88,"l":55.62,"c":57.62,"v":961600},{"d":"2017-03-16","o":57.6,"h":59,"l":57.11,"c":58.98,"v":836200},{"d":"2017-03-17","o":59.34,"h":59.63,"l":58.6,"c":59.31,"v":1000100},{"d":"2017-03-20","o":59.01,"h":60.12,"l":59.01,"c":59.68,"v":624900},{"d":"2017-03-21","o":60.06,"h":60.32,"l":57.01,"c":57.36,"v":1236000},{"d":"2017-03-22","o":57.5,"h":59.5,"l":57.5,"c":59.43,"v":656300},{"d":"2017-03-23","o":59.06,"h":60.1,"l":58.5,"c":58.68,"v":684900},{"d":"2017-03-24","o":59.03,"h":59.8,"l":58.13,"c":58.88,"v":789400},{"d":"2017-03-27","o":58.4,"h":59.58,"l":57.56,"c":59.35,"v":804500},{"d":"2017-03-28","o":59.45,"h":59.67,"l":58.43,"c":59.38,"v":631600},{"d":"2017-03-29","o":59.43,"h":60.73,"l":58.77,"c":59.75,"v":502300},{"d":"2017-03-30","o":59.4,"h":59.77,"l":58.86,"c":58.94,"v":343700},{"d":"2017-03-31","o":59.4,"h":61.8,"l":56.2,"c":58.5,"v":2262200},{"d":"2017-04-03","o":58.31,"h":59.39,"l":57.04,"c":57.42,"v":1062700},{"d":"2017-04-04","o":57.59,"h":58.77,"l":57.43,"c":58.75,"v":1064200},{"d":"2017-04-05","o":58.92,"h":59.9,"l":57.45,"c":57.72,"v":955500},{"d":"2017-04-06","o":57.82,"h":57.84,"l":56.61,"c":57.54,"v":516100},{"d":"2017-04-07","o":57.52,"h":58.73,"l":57.04,"c":58.69,"v":598800},{"d":"2017-04-10","o":58.7,"h":58.7,"l":57.76,"c":58.17,"v":428000},{"d":"2017-04-11","o":58.44,"h":58.6,"l":56.64,"c":56.98,"v":934700},{"d":"2017-04-12","o":56.97,"h":57.7,"l":56.8,"c":56.95,"v":480400},{"d":"2017-04-13","o":56.74,"h":57.79,"l":56.69,"c":57.16,"v":829600},{"d":"2017-04-17","o":56.99,"h":57.37,"l":56.17,"c":56.84,"v":583100},{"d":"2017-04-18","o":56.36,"h":56.52,"l":55.06,"c":55.9,"v":805100},{"d":"2017-04-19","o":55.99,"h":56.87,"l":55.54,"c":56.45,"v":536700},{"d":"2017-04-20","o":56.57,"h":56.91,"l":55.76,"c":56.73,"v":429600},{"d":"2017-04-21","o":56.74,"h":57.3,"l":56.07,"c":56.57,"v":738800},{"d":"2017-04-24","o":57.33,"h":57.33,"l":55.98,"c":56.73,"v":864500},{"d":"2017-04-25","o":56.93,"h":58.21,"l":56.87,"c":57,"v":966400},{"d":"2017-04-26","o":57.22,"h":57.91,"l":56.19,"c":57.13,"v":560100},{"d":"2017-04-27","o":56.55,"h":57.45,"l":53.64,"c":56.3,"v":1130700},{"d":"2017-04-28","o":56.55,"h":59.09,"l":56.11,"c":58.25,"v":1279600},{"d":"2017-05-01","o":58.74,"h":60.24,"l":58.17,"c":59.34,"v":1016200},{"d":"2017-05-02","o":59.57,"h":60.08,"l":58.2,"c":58.51,"v":802000},{"d":"2017-05-03","o":58.16,"h":59,"l":57.8,"c":58.9,"v":1006700},{"d":"2017-05-04","o":59,"h":60.5,"l":58.91,"c":60.41,"v":842400},{"d":"2017-05-05","o":60.37,"h":60.79,"l":58.76,"c":59.69,"v":853600},{"d":"2017-05-08","o":59.53,"h":59.53,"l":57.08,"c":57.2,"v":875400},{"d":"2017-05-09","o":57.52,"h":57.75,"l":56.72,"c":57.34,"v":810600},{"d":"2017-05-10","o":57.14,"h":57.81,"l":56.54,"c":57.72,"v":729900},{"d":"2017-05-11","o":57.3,"h":57.46,"l":56.69,"c":57.38,"v":810500},{"d":"2017-05-12","o":57.14,"h":58.56,"l":56.77,"c":58.41,"v":426400},{"d":"2017-05-15","o":58.2,"h":59.28,"l":58.03,"c":59.09,"v":645800},{"d":"2017-05-16","o":59.34,"h":60.56,"l":59.19,"c":60.47,"v":745200},{"d":"2017-05-17","o":59.74,"h":59.74,"l":56.85,"c":57.22,"v":1001400},{"d":"2017-05-18","o":57.19,"h":59,"l":56.75,"c":57.93,"v":743100},{"d":"2017-05-19","o":57.35,"h":58.2,"l":57.05,"c":57.91,"v":728600},{"d":"2017-05-22","o":57.95,"h":58.37,"l":57.62,"c":58.32,"v":542000},{"d":"2017-05-23","o":58.32,"h":58.65,"l":57.58,"c":57.71,"v":821800},{"d":"2017-05-24","o":57.72,"h":58.33,"l":57.12,"c":58.25,"v":867900},{"d":"2017-05-25","o":58.68,"h":58.68,"l":57.69,"c":57.94,"v":937300},{"d":"2017-05-26","o":57.99,"h":58.61,"l":57.5,"c":57.7,"v":571100},{"d":"2017-05-30","o":57.69,"h":58.2,"l":57.41,"c":57.7,"v":674400},{"d":"2017-05-31","o":57.78,"h":58.19,"l":57.43,"c":57.76,"v":1068000},{"d":"2017-06-01","o":57.49,"h":59.9,"l":56.8,"c":59.55,"v":727400},{"d":"2017-06-02","o":59.79,"h":59.98,"l":59.2,"c":59.38,"v":697300},{"d":"2017-06-05","o":59.59,"h":59.75,"l":57.41,"c":58.02,"v":1682000},{"d":"2017-06-06","o":57.96,"h":59.55,"l":57.6,"c":58.99,"v":767700},{"d":"2017-06-07","o":59.03,"h":59.72,"l":58.56,"c":59.57,"v":524300},{"d":"2017-06-08","o":59.77,"h":60.65,"l":59.17,"c":60.31,"v":717100},{"d":"2017-06-09","o":60.47,"h":63.4,"l":59.55,"c":61.66,"v":1528400},{"d":"2017-06-12","o":60.59,"h":60.87,"l":58.65,"c":59.47,"v":1049200},{"d":"2017-06-13","o":58.18,"h":58.65,"l":57.29,"c":58.61,"v":1108800},{"d":"2017-06-14","o":58.89,"h":59.77,"l":58.2,"c":59.47,"v":631000},{"d":"2017-06-15","o":58.94,"h":59.22,"l":58.14,"c":58.33,"v":677600},{"d":"2017-06-16","o":58.45,"h":58.45,"l":55.62,"c":57.15,"v":1494200},{"d":"2017-06-19","o":57.15,"h":57.55,"l":56.66,"c":57.51,"v":1136400},{"d":"2017-06-20","o":57.4,"h":58.47,"l":56.89,"c":57.18,"v":1222800},{"d":"2017-06-21","o":57.11,"h":58.45,"l":56.98,"c":57.66,"v":800000},{"d":"2017-06-22","o":57.85,"h":59.28,"l":57.45,"c":58.68,"v":684200},{"d":"2017-06-23","o":58.81,"h":58.81,"l":57.55,"c":58.47,"v":992400},{"d":"2017-06-26","o":58.39,"h":58.76,"l":57.03,"c":58.3,"v":781800},{"d":"2017-06-27","o":58.34,"h":58.84,"l":57.05,"c":57.12,"v":771400},{"d":"2017-06-28","o":57.51,"h":58.32,"l":57.07,"c":58.16,"v":537900},{"d":"2017-06-29","o":57.94,"h":58.31,"l":57.19,"c":57.92,"v":691600},{"d":"2017-06-30","o":56.34,"h":58.57,"l":56.34,"c":57.97,"v":801800},{"d":"2017-07-03","o":58.11,"h":59.31,"l":58,"c":58.7,"v":512100},{"d":"2017-07-05","o":58.55,"h":61.31,"l":58.37,"c":60.45,"v":1112400},{"d":"2017-07-06","o":60.18,"h":60.18,"l":59.05,"c":59.47,"v":1555800},{"d":"2017-07-07","o":59.85,"h":60.15,"l":58.87,"c":59.53,"v":575300},{"d":"2017-07-10","o":59.56,"h":59.56,"l":58.05,"c":58.1,"v":748700},{"d":"2017-07-11","o":58.05,"h":58.4,"l":57.29,"c":57.42,"v":637700},{"d":"2017-07-12","o":57.69,"h":58.32,"l":57.47,"c":57.87,"v":431000},{"d":"2017-07-13","o":58.03,"h":59.21,"l":57.17,"c":58.79,"v":635900},{"d":"2017-07-14","o":58.75,"h":59.63,"l":58.47,"c":58.86,"v":543800},{"d":"2017-07-17","o":59.02,"h":60.86,"l":59.02,"c":59.66,"v":935600},{"d":"2017-07-18","o":59.56,"h":59.57,"l":57.91,"c":58.01,"v":712800},{"d":"2017-07-19","o":58.12,"h":58.89,"l":57.41,"c":57.62,"v":906700},{"d":"2017-07-20","o":57.9,"h":57.95,"l":57.27,"c":57.53,"v":677000},{"d":"2017-07-21","o":57.5,"h":58.05,"l":57.16,"c":57.73,"v":705900},{"d":"2017-07-24","o":57.62,"h":58.83,"l":57.35,"c":58.63,"v":817000},{"d":"2017-07-25","o":58.82,"h":58.91,"l":57.43,"c":57.99,"v":763900},{"d":"2017-07-26","o":57.71,"h":58.28,"l":57.47,"c":57.57,"v":628800},{"d":"2017-07-27","o":58.43,"h":58.43,"l":54.5,"c":54.9,"v":2410500},{"d":"2017-07-28","o":54.68,"h":55.39,"l":54.54,"c":55.22,"v":1106600},{"d":"2017-07-31","o":55.5,"h":55.6,"l":54.32,"c":54.41,"v":1087500},{"d":"2017-08-01","o":54.91,"h":55.14,"l":54.21,"c":54.45,"v":985100},{"d":"2017-08-02","o":54.27,"h":54.67,"l":53.42,"c":54.04,"v":580600},{"d":"2017-08-03","o":54.22,"h":54.35,"l":53.7,"c":53.92,"v":386500},{"d":"2017-08-04","o":54.3,"h":54.3,"l":53.47,"c":53.77,"v":408000},{"d":"2017-08-07","o":53.78,"h":54.21,"l":53.6,"c":54.13,"v":489400},{"d":"2017-08-08","o":53.91,"h":54.14,"l":52.73,"c":53.02,"v":709500},{"d":"2017-08-09","o":52.95,"h":53.15,"l":52.22,"c":52.38,"v":482000},{"d":"2017-08-10","o":52.32,"h":52.75,"l":51.21,"c":51.66,"v":747600},{"d":"2017-08-11","o":51.78,"h":52.36,"l":51.51,"c":51.91,"v":530400},{"d":"2017-08-14","o":52.14,"h":52.24,"l":51.55,"c":51.62,"v":670300},{"d":"2017-08-15","o":51.65,"h":51.86,"l":51.48,"c":51.6,"v":543700},{"d":"2017-08-16","o":51.59,"h":51.85,"l":51.49,"c":51.56,"v":367600},{"d":"2017-08-17","o":51.52,"h":51.64,"l":50.92,"c":50.92,"v":452900},{"d":"2017-08-18","o":50.88,"h":51.32,"l":50.42,"c":50.9,"v":701000},{"d":"2017-08-21","o":51.05,"h":51.2,"l":50.5,"c":50.68,"v":476800},{"d":"2017-08-22","o":50.74,"h":50.94,"l":50.02,"c":50.05,"v":634800},{"d":"2017-08-23","o":49.87,"h":50.73,"l":49.48,"c":50.21,"v":457500},{"d":"2017-08-24","o":50.31,"h":50.61,"l":50.25,"c":50.49,"v":745800},{"d":"2017-08-25","o":50.35,"h":50.85,"l":49.84,"c":50.42,"v":589900},{"d":"2017-08-28","o":50.62,"h":50.62,"l":49.96,"c":50.12,"v":715400},{"d":"2017-08-29","o":49.69,"h":49.77,"l":48.96,"c":49.16,"v":746000},{"d":"2017-08-30","o":49.09,"h":49.85,"l":49.02,"c":49.5,"v":379900},{"d":"2017-08-31","o":49.49,"h":50.87,"l":49.43,"c":50.78,"v":917500},{"d":"2017-09-01","o":50.77,"h":50.91,"l":49.7,"c":49.72,"v":776100},{"d":"2017-09-05","o":49.51,"h":49.85,"l":48.9,"c":49.54,"v":961700},{"d":"2017-09-06","o":49.67,"h":50.15,"l":49.65,"c":49.81,"v":482900},{"d":"2017-09-07","o":49.81,"h":50.76,"l":48.97,"c":50.36,"v":687400},{"d":"2017-09-08","o":50.26,"h":50.64,"l":49.9,"c":50.56,"v":627700},{"d":"2017-09-11","o":50.5,"h":52.52,"l":50.5,"c":52.44,"v":1050500},{"d":"2017-09-12","o":52.65,"h":54.4,"l":52.5,"c":53.39,"v":1288400},{"d":"2017-09-13","o":52.93,"h":53.58,"l":52.04,"c":52.29,"v":914700},{"d":"2017-09-14","o":52.15,"h":52.7,"l":50.95,"c":52.33,"v":725200},{"d":"2017-09-15","o":52.47,"h":52.88,"l":51.56,"c":52.02,"v":1583100},{"d":"2017-09-18","o":51.97,"h":52.52,"l":51.7,"c":52.02,"v":560200},{"d":"2017-09-19","o":52.18,"h":52.18,"l":50.46,"c":50.54,"v":674100},{"d":"2017-09-20","o":50.61,"h":50.91,"l":49.96,"c":50.66,"v":535000},{"d":"2017-09-21","o":50.59,"h":50.91,"l":50.06,"c":50.34,"v":361100},{"d":"2017-09-22","o":50.42,"h":50.64,"l":50.04,"c":50.37,"v":385400},{"d":"2017-09-25","o":50.31,"h":51.82,"l":50.14,"c":51.78,"v":859800},{"d":"2017-09-26","o":52.28,"h":52.28,"l":51.22,"c":51.46,"v":686700},{"d":"2017-09-27","o":51.66,"h":51.97,"l":51.18,"c":51.32,"v":804900},{"d":"2017-09-28","o":51.46,"h":52.02,"l":51,"c":51.82,"v":681400},{"d":"2017-09-29","o":51.8,"h":52.11,"l":50.83,"c":50.84,"v":665200},{"d":"2017-10-02","o":50.64,"h":51.86,"l":50.31,"c":51.73,"v":958100},{"d":"2017-10-03","o":51.8,"h":51.8,"l":50.71,"c":51.43,"v":507400},{"d":"2017-10-04","o":51.51,"h":52.11,"l":51.1,"c":51.87,"v":346600},{"d":"2017-10-05","o":51.7,"h":52.3,"l":51.09,"c":52.26,"v":422800},{"d":"2017-10-06","o":52,"h":52.27,"l":51.27,"c":51.5,"v":476300},{"d":"2017-10-09","o":51.66,"h":51.82,"l":51.21,"c":51.28,"v":346400},{"d":"2017-10-10","o":51.28,"h":51.34,"l":50.85,"c":51.17,"v":375100},{"d":"2017-10-11","o":51.26,"h":51.97,"l":51.14,"c":51.56,"v":692100},{"d":"2017-10-12","o":51.34,"h":51.57,"l":49.82,"c":50.33,"v":928100},{"d":"2017-10-13","o":50.15,"h":50.56,"l":50.01,"c":50.29,"v":384800},{"d":"2017-10-16","o":49,"h":51.04,"l":48.96,"c":50.75,"v":797600},{"d":"2017-10-17","o":50.65,"h":51.74,"l":50.34,"c":51.48,"v":518000},{"d":"2017-10-18","o":51.75,"h":51.99,"l":50.81,"c":51.09,"v":529500},{"d":"2017-10-19","o":51.2,"h":51.37,"l":50.23,"c":50.56,"v":600600},{"d":"2017-10-20","o":50.54,"h":50.84,"l":50.08,"c":50.58,"v":809100},{"d":"2017-10-23","o":50.58,"h":50.58,"l":49.4,"c":49.47,"v":1131900},{"d":"2017-10-24","o":49.68,"h":50.52,"l":49.13,"c":50.38,"v":1379400},{"d":"2017-10-25","o":50.7,"h":51.16,"l":49.37,"c":49.49,"v":1025200},{"d":"2017-10-26","o":49,"h":55.31,"l":47.01,"c":54.97,"v":3023200},{"d":"2017-10-27","o":55,"h":56.58,"l":49.52,"c":49.85,"v":2192900},{"d":"2017-10-30","o":49.5,"h":50.09,"l":48.67,"c":48.89,"v":1650300},{"d":"2017-10-31","o":48.77,"h":49.37,"l":48.35,"c":48.76,"v":895900},{"d":"2017-11-01","o":49.16,"h":49.16,"l":48.44,"c":48.65,"v":848500},{"d":"2017-11-02","o":48.78,"h":49.15,"l":48.44,"c":48.84,"v":827200},{"d":"2017-11-03","o":48.65,"h":51.04,"l":48.6,"c":50.99,"v":956100},{"d":"2017-11-06","o":51.17,"h":51.43,"l":48.56,"c":48.76,"v":1677800},{"d":"2017-11-07","o":48.65,"h":48.78,"l":47.34,"c":47.7,"v":870900},{"d":"2017-11-08","o":47.28,"h":48.22,"l":47.06,"c":48.03,"v":799400},{"d":"2017-11-09","o":47.99,"h":48.21,"l":47.33,"c":48.05,"v":478500},{"d":"2017-11-10","o":48.08,"h":48.08,"l":46.8,"c":47.85,"v":1285400},{"d":"2017-11-13","o":47.84,"h":49.67,"l":47.74,"c":49.17,"v":913000},{"d":"2017-11-14","o":48.71,"h":49.24,"l":47.58,"c":47.69,"v":1157700},{"d":"2017-11-15","o":47.7,"h":49.12,"l":46.43,"c":48.08,"v":946900},{"d":"2017-11-16","o":48.06,"h":48.95,"l":47.7,"c":47.75,"v":592900},{"d":"2017-11-17","o":47.67,"h":48.41,"l":47.65,"c":48.4,"v":897100},{"d":"2017-11-20","o":48.27,"h":48.27,"l":47.64,"c":47.77,"v":427300},{"d":"2017-11-21","o":48.1,"h":49.58,"l":47.73,"c":49.36,"v":908400},{"d":"2017-11-22","o":49.56,"h":50.3,"l":49.38,"c":50.15,"v":454200},{"d":"2017-11-24","o":50.02,"h":51.28,"l":50.02,"c":51.05,"v":547000},{"d":"2017-11-27","o":52.01,"h":52.99,"l":49.45,"c":50.36,"v":2409300},{"d":"2017-11-28","o":50.57,"h":51.4,"l":49.74,"c":51.15,"v":997400},{"d":"2017-11-29","o":51.25,"h":51.73,"l":49.93,"c":51.45,"v":873600},{"d":"2017-11-30","o":51.59,"h":52.31,"l":51,"c":52.29,"v":856200},{"d":"2017-12-01","o":51.98,"h":53.85,"l":51.84,"c":53.7,"v":1692600},{"d":"2017-12-04","o":54.04,"h":55.08,"l":53.89,"c":54.58,"v":1550400},{"d":"2017-12-05","o":54.18,"h":55,"l":53.76,"c":54.34,"v":1203700},{"d":"2017-12-06","o":54.56,"h":54.72,"l":52.3,"c":52.76,"v":1165200},{"d":"2017-12-07","o":52.93,"h":53.08,"l":52.37,"c":52.78,"v":945000},{"d":"2017-12-08","o":53.26,"h":53.43,"l":52.71,"c":52.88,"v":852700},{"d":"2017-12-11","o":52.73,"h":52.77,"l":51.95,"c":52.16,"v":1027800},{"d":"2017-12-12","o":51.97,"h":52.34,"l":51.6,"c":52.15,"v":777500},{"d":"2017-12-13","o":52.06,"h":52.46,"l":51.09,"c":52.25,"v":1146600},{"d":"2017-12-14","o":52.43,"h":52.43,"l":51.42,"c":51.56,"v":901300},{"d":"2017-12-15","o":51.51,"h":52.89,"l":51.15,"c":52.62,"v":2641500},{"d":"2017-12-18","o":52.8,"h":52.94,"l":51.98,"c":52.19,"v":476100},{"d":"2017-12-19","o":52.29,"h":52.67,"l":51.73,"c":51.8,"v":648000},{"d":"2017-12-20","o":52.01,"h":52.53,"l":51.71,"c":52.12,"v":640300},{"d":"2017-12-21","o":52.15,"h":52.83,"l":51.97,"c":52.52,"v":515800},{"d":"2017-12-22","o":52.67,"h":53.27,"l":52.49,"c":53.04,"v":717500},{"d":"2017-12-26","o":52.99,"h":53.86,"l":52.93,"c":53.71,"v":584900},{"d":"2017-12-27","o":53.82,"h":54.62,"l":53.81,"c":54.57,"v":731900},{"d":"2017-12-28","o":54.49,"h":55.85,"l":54.45,"c":55.39,"v":783600},{"d":"2017-12-29","o":55.2,"h":55.28,"l":54.54,"c":54.73,"v":450900},{"d":"2018-01-02","o":54.99,"h":55.75,"l":54.87,"c":55.22,"v":584500},{"d":"2018-01-03","o":55.48,"h":56.07,"l":54.63,"c":55.89,"v":501200},{"d":"2018-01-04","o":55.89,"h":56.18,"l":53.56,"c":54.54,"v":1285600},{"d":"2018-01-05","o":54.78,"h":54.98,"l":53.87,"c":54.14,"v":483100},{"d":"2018-01-08","o":54.15,"h":54.38,"l":53.15,"c":53.61,"v":727000},{"d":"2018-01-09","o":55.42,"h":56.8,"l":54.59,"c":56.64,"v":953800},{"d":"2018-01-10","o":56.51,"h":59.15,"l":56.11,"c":58.71,"v":1823100},{"d":"2018-01-11","o":59.04,"h":60.5,"l":58.11,"c":58.97,"v":1004400},{"d":"2018-01-12","o":58.97,"h":59.21,"l":58.26,"c":58.71,"v":707400},{"d":"2018-01-16","o":59,"h":59.05,"l":56.43,"c":56.57,"v":1378400},{"d":"2018-01-17","o":56.8,"h":57.32,"l":55.91,"c":56.97,"v":1244100},{"d":"2018-01-18","o":56.73,"h":56.73,"l":55.93,"c":56.12,"v":758700},{"d":"2018-01-19","o":56.49,"h":57.18,"l":56.15,"c":57.03,"v":716700},{"d":"2018-01-22","o":57.44,"h":58.21,"l":56.98,"c":57.62,"v":728400},{"d":"2018-01-23","o":57.72,"h":59.75,"l":57.6,"c":59.19,"v":774400},{"d":"2018-01-24","o":59.2,"h":59.8,"l":57.98,"c":58.84,"v":507400},{"d":"2018-01-25","o":59.06,"h":59.87,"l":58.28,"c":59.85,"v":350800},{"d":"2018-01-26","o":59.87,"h":60.14,"l":59.02,"c":59.23,"v":552100},{"d":"2018-01-29","o":59.23,"h":60.31,"l":58.63,"c":58.79,"v":893500},{"d":"2018-01-30","o":58.5,"h":59.88,"l":57.23,"c":57.29,"v":856100},{"d":"2018-01-31","o":57.53,"h":58.13,"l":55.97,"c":57.17,"v":1050800},{"d":"2018-02-01","o":56.77,"h":58.56,"l":56.77,"c":58.33,"v":713800},{"d":"2018-02-02","o":58,"h":64.04,"l":57.94,"c":63.42,"v":2911400},{"d":"2018-02-05","o":62.71,"h":62.98,"l":55.7,"c":55.7,"v":2253800},{"d":"2018-02-06","o":55.49,"h":57.03,"l":54.07,"c":55.66,"v":903400},{"d":"2018-02-07","o":55.63,"h":57.73,"l":55.54,"c":56,"v":668900},{"d":"2018-02-08","o":56.24,"h":56.43,"l":53.63,"c":53.67,"v":584600},{"d":"2018-02-09","o":54.42,"h":54.96,"l":51.68,"c":53.89,"v":746300},{"d":"2018-02-12","o":54.2,"h":56.1,"l":54.2,"c":55.36,"v":840900},{"d":"2018-02-13","o":55,"h":55.11,"l":53.53,"c":54.69,"v":1090500},{"d":"2018-02-14","o":54.09,"h":60.44,"l":54.09,"c":59.29,"v":1721100},{"d":"2018-02-15","o":59.86,"h":64.94,"l":59.71,"c":63.75,"v":2493800},{"d":"2018-02-16","o":63.75,"h":71.22,"l":63.66,"c":67.26,"v":2687500},{"d":"2018-02-20","o":65.9,"h":66.79,"l":61.7,"c":64.75,"v":1725500},{"d":"2018-02-21","o":64.54,"h":66.16,"l":63.17,"c":63.19,"v":1246300},{"d":"2018-02-22","o":61.5,"h":61.67,"l":56,"c":56.55,"v":1876000},{"d":"2018-02-23","o":56.67,"h":58.88,"l":56.57,"c":58.6,"v":937100},{"d":"2018-02-26","o":58.53,"h":59.24,"l":57.83,"c":58.12,"v":629200},{"d":"2018-02-27","o":57.88,"h":58.27,"l":56.12,"c":57.43,"v":836700},{"d":"2018-02-28","o":57.47,"h":58.23,"l":56.61,"c":57.08,"v":824800},{"d":"2018-03-01","o":57.04,"h":59,"l":56.9,"c":57.41,"v":897900},{"d":"2018-03-02","o":57.12,"h":61,"l":57.12,"c":60.05,"v":1266100},{"d":"2018-03-05","o":59.43,"h":60.85,"l":59.43,"c":59.91,"v":1195600},{"d":"2018-03-06","o":60.37,"h":60.91,"l":58.55,"c":58.88,"v":1207900},{"d":"2018-03-07","o":58.49,"h":60.4,"l":56.4,"c":58.53,"v":1993400},{"d":"2018-03-08","o":58.7,"h":61.3,"l":58.51,"c":60.73,"v":858100},{"d":"2018-03-09","o":61.05,"h":61.49,"l":58.4,"c":58.49,"v":1089600},{"d":"2018-03-12","o":58.68,"h":60.8,"l":58.68,"c":60.53,"v":732200},{"d":"2018-03-13","o":60.6,"h":60.76,"l":59.3,"c":60.35,"v":669500},{"d":"2018-03-14","o":60.49,"h":61.72,"l":59.85,"c":61.5,"v":537900},{"d":"2018-03-15","o":61.69,"h":62.42,"l":60.42,"c":61.63,"v":521000},{"d":"2018-03-16","o":61.85,"h":61.97,"l":60.08,"c":61.25,"v":1171700},{"d":"2018-03-19","o":61.26,"h":61.98,"l":59.82,"c":60.46,"v":564700},{"d":"2018-03-20","o":60.5,"h":61.19,"l":60.11,"c":60.32,"v":452800},{"d":"2018-03-21","o":60.03,"h":61.12,"l":59.57,"c":60.5,"v":564500},{"d":"2018-03-22","o":59.72,"h":60.81,"l":59.2,"c":59.24,"v":404300},{"d":"2018-03-23","o":58.94,"h":60.25,"l":57.7,"c":58.28,"v":418200},{"d":"2018-03-26","o":59.02,"h":60.67,"l":58.09,"c":60.66,"v":539200},{"d":"2018-03-27","o":61.04,"h":61.21,"l":58.62,"c":59.05,"v":470900},{"d":"2018-03-28","o":59.21,"h":60.3,"l":58.29,"c":59.23,"v":522500},{"d":"2018-03-29","o":59.83,"h":59.83,"l":57.85,"c":57.96,"v":993100},{"d":"2018-04-02","o":46.75,"h":48.6,"l":44.07,"c":45.23,"v":8053800},{"d":"2018-04-03","o":45.02,"h":45.5,"l":41.15,"c":43.68,"v":3138300},{"d":"2018-04-04","o":42.92,"h":44.58,"l":42.24,"c":44.16,"v":1901800},{"d":"2018-04-05","o":44.67,"h":45,"l":42.62,"c":42.69,"v":939500},{"d":"2018-04-06","o":42.09,"h":43.32,"l":41.43,"c":42.18,"v":1310600},{"d":"2018-04-09","o":42.57,"h":43.3,"l":42.19,"c":42.43,"v":1098200},{"d":"2018-04-10","o":42.79,"h":43.67,"l":42.29,"c":43.25,"v":1270100},{"d":"2018-04-11","o":43.07,"h":44.23,"l":42.65,"c":43,"v":1489500},{"d":"2018-04-12","o":42.98,"h":43.48,"l":42.31,"c":42.96,"v":955000},{"d":"2018-04-13","o":43.04,"h":43.68,"l":42.29,"c":42.53,"v":692300},{"d":"2018-04-16","o":47.77,"h":48,"l":43.62,"c":44.43,"v":6109200},{"d":"2018-04-17","o":44.73,"h":46.5,"l":44.4,"c":46.36,"v":2070500},{"d":"2018-04-18","o":46.6,"h":46.89,"l":45.59,"c":46.85,"v":1942200},{"d":"2018-04-19","o":46.62,"h":47,"l":46.06,"c":46.15,"v":1006600},{"d":"2018-04-20","o":46.37,"h":46.95,"l":45.4,"c":46.02,"v":1421700},{"d":"2018-04-23","o":46.31,"h":46.87,"l":44.97,"c":45.18,"v":987300},{"d":"2018-04-24","o":45.48,"h":45.92,"l":44.08,"c":44.37,"v":892600},{"d":"2018-04-25","o":44.22,"h":44.57,"l":43.19,"c":44.07,"v":872700},{"d":"2018-04-26","o":46.91,"h":47.61,"l":44.33,"c":46.05,"v":1270800},{"d":"2018-04-27","o":46.07,"h":46.84,"l":44.11,"c":44.74,"v":848300},{"d":"2018-04-30","o":44.75,"h":45.39,"l":44.2,"c":44.27,"v":811500},{"d":"2018-05-01","o":44.32,"h":44.8,"l":43.49,"c":44.67,"v":851800},{"d":"2018-05-02","o":44.4,"h":44.9,"l":43.91,"c":43.98,"v":591100},{"d":"2018-05-03","o":43.9,"h":44.57,"l":43.21,"c":43.31,"v":493100},{"d":"2018-05-04","o":43.04,"h":44.23,"l":43,"c":43.43,"v":869200},{"d":"2018-05-07","o":43.76,"h":44.56,"l":43.37,"c":43.8,"v":595500},{"d":"2018-05-08","o":43.61,"h":44.8,"l":43.51,"c":44.19,"v":991600},{"d":"2018-05-09","o":44.2,"h":45.06,"l":43.63,"c":44.7,"v":488700},{"d":"2018-05-10","o":45.04,"h":47.77,"l":44.72,"c":45.79,"v":1113800},{"d":"2018-05-11","o":46.3,"h":47.04,"l":45.41,"c":46.71,"v":692500},{"d":"2018-05-14","o":46.44,"h":47.49,"l":45.55,"c":47.04,"v":629500},{"d":"2018-05-15","o":46.74,"h":47.03,"l":46.08,"c":46.24,"v":627400},{"d":"2018-05-16","o":47.47,"h":48.65,"l":46.54,"c":47.68,"v":1435100},{"d":"2018-05-17","o":47.56,"h":47.67,"l":45.44,"c":46.01,"v":822900},{"d":"2018-05-18","o":45.85,"h":46.56,"l":45.69,"c":46.27,"v":792700},{"d":"2018-05-21","o":46.23,"h":46.93,"l":45.08,"c":45.22,"v":722900},{"d":"2018-05-22","o":45.28,"h":46.35,"l":44.75,"c":45.58,"v":861500},{"d":"2018-05-23","o":45.49,"h":46.38,"l":45.35,"c":45.64,"v":414600},{"d":"2018-05-24","o":45.74,"h":45.99,"l":44.84,"c":45.42,"v":375500},{"d":"2018-05-25","o":45.52,"h":46.19,"l":45.36,"c":45.77,"v":418700},{"d":"2018-05-29","o":45.62,"h":46.95,"l":45.27,"c":46.51,"v":670400},{"d":"2018-05-30","o":46.58,"h":48.27,"l":46.45,"c":47.9,"v":750300},{"d":"2018-05-31","o":47.9,"h":47.9,"l":47,"c":47.2,"v":652500},{"d":"2018-06-01","o":47.34,"h":47.71,"l":47.12,"c":47.59,"v":401300},{"d":"2018-06-04","o":46.75,"h":47.46,"l":45.04,"c":45.6,"v":770900},{"d":"2018-06-05","o":45.62,"h":46.54,"l":45.23,"c":46.39,"v":632300},{"d":"2018-06-06","o":47.1,"h":49.1,"l":47.1,"c":48.31,"v":937000},{"d":"2018-06-07","o":48.55,"h":48.96,"l":47.86,"c":48.3,"v":580100},{"d":"2018-06-08","o":48.37,"h":48.85,"l":47.96,"c":48.61,"v":465100},{"d":"2018-06-11","o":48.7,"h":49.73,"l":48.41,"c":49.03,"v":497300},{"d":"2018-06-12","o":49.13,"h":50.19,"l":48.95,"c":49.78,"v":446300},{"d":"2018-06-13","o":50.04,"h":50.48,"l":48.72,"c":48.99,"v":450100},{"d":"2018-06-14","o":49.25,"h":50.85,"l":49.25,"c":50.14,"v":1085300},{"d":"2018-06-15","o":49.71,"h":50.64,"l":49.6,"c":50.3,"v":1214600},{"d":"2018-06-18","o":49.73,"h":51.06,"l":48.89,"c":50.77,"v":647500},{"d":"2018-06-19","o":50.49,"h":51.7,"l":50.49,"c":50.97,"v":741700},{"d":"2018-06-20","o":51.48,"h":51.58,"l":50.63,"c":51.36,"v":428900},{"d":"2018-06-21","o":48.17,"h":48.8,"l":43.63,"c":43.65,"v":2033800},{"d":"2018-06-22","o":44.49,"h":44.9,"l":43.53,"c":44.13,"v":1212600},{"d":"2018-06-25","o":43.93,"h":44.08,"l":41.76,"c":42.3,"v":914000},{"d":"2018-06-26","o":42.39,"h":42.58,"l":41.02,"c":42.34,"v":689000},{"d":"2018-06-27","o":42.28,"h":42.73,"l":40.36,"c":40.56,"v":829200},{"d":"2018-06-28","o":40.55,"h":41.03,"l":39.54,"c":40.8,"v":818800},{"d":"2018-06-29","o":41.27,"h":42.14,"l":41.14,"c":41.16,"v":630500},{"d":"2018-07-02","o":41.6,"h":42.04,"l":41.08,"c":41.91,"v":578200},{"d":"2018-07-03","o":41.86,"h":41.92,"l":40.58,"c":40.69,"v":493500},{"d":"2018-07-05","o":40.87,"h":41.56,"l":40.77,"c":41.21,"v":821300},{"d":"2018-07-06","o":41.36,"h":43.13,"l":41.36,"c":42.53,"v":542200},{"d":"2018-07-09","o":42.61,"h":43.71,"l":42.51,"c":43.29,"v":651700},{"d":"2018-07-10","o":43.53,"h":43.65,"l":42.86,"c":43.28,"v":395700},{"d":"2018-07-11","o":43.11,"h":43.24,"l":42.58,"c":42.89,"v":579300},{"d":"2018-07-12","o":43.33,"h":43.66,"l":42.43,"c":43.58,"v":614100},{"d":"2018-07-13","o":43.68,"h":44.73,"l":43.68,"c":44.27,"v":460600},{"d":"2018-07-16","o":43.98,"h":45.33,"l":43.56,"c":44.57,"v":1042400},{"d":"2018-07-17","o":44.37,"h":45.76,"l":44.37,"c":45.12,"v":508100},{"d":"2018-07-18","o":44.88,"h":45.34,"l":44.46,"c":45.02,"v":486000},{"d":"2018-07-19","o":45.2,"h":45.55,"l":43.97,"c":45.28,"v":396900},{"d":"2018-07-20","o":45.53,"h":45.64,"l":44.83,"c":45.04,"v":637400},{"d":"2018-07-23","o":44.51,"h":45.67,"l":44.2,"c":45,"v":620100},{"d":"2018-07-24","o":45.11,"h":46.66,"l":44.75,"c":45.26,"v":833800},{"d":"2018-07-25","o":45.21,"h":45.21,"l":43.43,"c":43.96,"v":1257200},{"d":"2018-07-26","o":46.46,"h":46.46,"l":42.26,"c":44.79,"v":992100},{"d":"2018-07-27","o":44.68,"h":44.78,"l":42.41,"c":43.91,"v":922100},{"d":"2018-07-30","o":43.84,"h":44.34,"l":43.37,"c":43.94,"v":578400},{"d":"2018-07-31","o":44.23,"h":44.42,"l":43.74,"c":43.85,"v":879400},{"d":"2018-08-01","o":43.68,"h":44.8,"l":43.07,"c":43.48,"v":866000},{"d":"2018-08-02","o":43.42,"h":44.64,"l":43.22,"c":44.64,"v":498200},{"d":"2018-08-03","o":44.35,"h":44.71,"l":43.51,"c":43.75,"v":576900},{"d":"2018-08-06","o":43.68,"h":45.22,"l":43.3,"c":45.03,"v":551500},{"d":"2018-08-07","o":45.48,"h":45.62,"l":44.61,"c":44.98,"v":263100},{"d":"2018-08-08","o":44.92,"h":45.42,"l":44.76,"c":44.96,"v":285800},{"d":"2018-08-09","o":44.94,"h":45.65,"l":44.3,"c":44.79,"v":319200},{"d":"2018-08-10","o":44.59,"h":45.32,"l":43.93,"c":44.03,"v":508100},{"d":"2018-08-13","o":43.96,"h":44.81,"l":43.6,"c":43.79,"v":528700},{"d":"2018-08-14","o":43.93,"h":44.86,"l":43.61,"c":44.45,"v":330900},{"d":"2018-08-15","o":44.11,"h":44.43,"l":43.58,"c":43.76,"v":298900},{"d":"2018-08-16","o":43.89,"h":44.42,"l":43.07,"c":44.21,"v":466900},{"d":"2018-08-17","o":44.09,"h":45.03,"l":43.83,"c":44.53,"v":297100},{"d":"2018-08-20","o":44.93,"h":45.58,"l":44.17,"c":44.38,"v":490000},{"d":"2018-08-21","o":44.53,"h":45.82,"l":44.51,"c":45.69,"v":504300},{"d":"2018-08-22","o":45.5,"h":46,"l":45.1,"c":45.46,"v":234600},{"d":"2018-08-23","o":45,"h":45.43,"l":44.68,"c":44.87,"v":391800},{"d":"2018-08-24","o":45.04,"h":45.25,"l":44.55,"c":44.85,"v":339400},{"d":"2018-08-27","o":45.15,"h":46.43,"l":44.73,"c":46.03,"v":396700},{"d":"2018-08-28","o":46.2,"h":46.26,"l":45.69,"c":46.12,"v":319300},{"d":"2018-08-29","o":46.27,"h":46.3,"l":45.56,"c":45.61,"v":464100},{"d":"2018-08-30","o":45.55,"h":45.96,"l":45.4,"c":45.85,"v":326900},{"d":"2018-08-31","o":46.07,"h":46.98,"l":44.74,"c":44.84,"v":684800},{"d":"2018-09-04","o":44.58,"h":44.69,"l":44.02,"c":44.51,"v":409000},{"d":"2018-09-05","o":44.56,"h":45.29,"l":44.4,"c":44.51,"v":644700},{"d":"2018-09-06","o":44.5,"h":44.63,"l":42.93,"c":42.95,"v":487200},{"d":"2018-09-07","o":42.89,"h":42.95,"l":40.61,"c":40.69,"v":795800},{"d":"2018-09-10","o":40.79,"h":41.43,"l":39.93,"c":40.09,"v":661300},{"d":"2018-09-11","o":40.14,"h":40.66,"l":39.69,"c":39.86,"v":683600},{"d":"2018-09-12","o":39.67,"h":40.12,"l":39.67,"c":39.88,"v":671100},{"d":"2018-09-13","o":40,"h":40.03,"l":39.67,"c":39.7,"v":417300},{"d":"2018-09-14","o":39.71,"h":40.14,"l":39.4,"c":39.66,"v":490700},{"d":"2018-09-17","o":39.55,"h":39.62,"l":38.23,"c":38.6,"v":585400},{"d":"2018-09-18","o":38.9,"h":39.14,"l":38.74,"c":39.03,"v":645500},{"d":"2018-09-19","o":39,"h":40.09,"l":39,"c":39.58,"v":362600},{"d":"2018-09-20","o":39.69,"h":41.29,"l":39.68,"c":41.11,"v":661600},{"d":"2018-09-21","o":41.15,"h":42.41,"l":41.15,"c":41.56,"v":1400700},{"d":"2018-09-24","o":41.55,"h":42.27,"l":41.45,"c":42.17,"v":485600},{"d":"2018-09-25","o":42.22,"h":43.08,"l":42.22,"c":42.69,"v":576200},{"d":"2018-09-26","o":42.86,"h":43.93,"l":42.21,"c":42.39,"v":860500},{"d":"2018-09-27","o":42.34,"h":43.64,"l":41.91,"c":43.29,"v":625200},{"d":"2018-09-28","o":43.29,"h":43.96,"l":42.24,"c":42.44,"v":1189400},{"d":"2018-10-01","o":42.42,"h":43.64,"l":41.85,"c":42.91,"v":513100},{"d":"2018-10-02","o":42.85,"h":43.51,"l":42.36,"c":42.91,"v":487700},{"d":"2018-10-03","o":43.04,"h":43.95,"l":42.56,"c":43.8,"v":464400},{"d":"2018-10-04","o":43.51,"h":43.9,"l":42.78,"c":43.48,"v":543100},{"d":"2018-10-05","o":43.4,"h":44.86,"l":42.95,"c":44.61,"v":839200},{"d":"2018-10-08","o":44.46,"h":45.16,"l":43.75,"c":44.41,"v":472000},{"d":"2018-10-09","o":43.96,"h":44.43,"l":42.06,"c":43.2,"v":780700},{"d":"2018-10-10","o":43.06,"h":44.01,"l":42.48,"c":42.53,"v":460400},{"d":"2018-10-11","o":42.53,"h":43,"l":41.27,"c":41.59,"v":497300},{"d":"2018-10-12","o":42.5,"h":43.22,"l":41.24,"c":41.64,"v":659600},{"d":"2018-10-15","o":41.48,"h":41.96,"l":41,"c":41.52,"v":582700},{"d":"2018-10-16","o":41.86,"h":42.51,"l":41.32,"c":42.32,"v":1235100},{"d":"2018-10-17","o":42.13,"h":42.13,"l":40.49,"c":41.33,"v":993900},{"d":"2018-10-18","o":41.04,"h":41.65,"l":40.3,"c":40.8,"v":773600},{"d":"2018-10-19","o":40.87,"h":41.99,"l":39.84,"c":40.16,"v":634200},{"d":"2018-10-22","o":40.35,"h":40.9,"l":38.06,"c":38.86,"v":1311600},{"d":"2018-10-23","o":39.4,"h":40.52,"l":37.01,"c":40.19,"v":1627700},{"d":"2018-10-24","o":40.26,"h":42.13,"l":39.41,"c":40.03,"v":1824800},{"d":"2018-10-25","o":40.03,"h":42,"l":39.54,"c":41.67,"v":1068400},{"d":"2018-10-26","o":40.95,"h":41.9,"l":40.2,"c":41.38,"v":804600},{"d":"2018-10-29","o":41.67,"h":42.69,"l":39.81,"c":40.37,"v":1047300},{"d":"2018-10-30","o":38.59,"h":40.16,"l":38.11,"c":39.8,"v":1875100},{"d":"2018-10-31","o":40.21,"h":42.13,"l":40.07,"c":40.83,"v":1372900},{"d":"2018-11-01","o":40.83,"h":40.83,"l":40.83,"c":40.83,"v":6900},{"d":"2018-11-02","o":37.51,"h":40.64,"l":37.03,"c":37.74,"v":1997300},{"d":"2018-11-05","o":37.84,"h":38.37,"l":36.67,"c":37.68,"v":1063800},{"d":"2018-11-06","o":37.63,"h":39.05,"l":36.81,"c":38.92,"v":1120700},{"d":"2018-11-07","o":39.16,"h":40,"l":38.75,"c":39.04,"v":1308100},{"d":"2018-11-08","o":38.97,"h":39.68,"l":38.37,"c":39,"v":732300},{"d":"2018-11-09","o":38.97,"h":39.52,"l":37.58,"c":37.67,"v":820600},{"d":"2018-11-12","o":37.57,"h":37.98,"l":34.56,"c":34.7,"v":1247200},{"d":"2018-11-13","o":35.04,"h":35.58,"l":33.8,"c":33.87,"v":1187100},{"d":"2018-11-14","o":33.87,"h":34.29,"l":32.77,"c":33,"v":1036000},{"d":"2018-11-15","o":32.89,"h":34.12,"l":32.61,"c":34.09,"v":976300},{"d":"2018-11-16","o":33.84,"h":34.98,"l":33.46,"c":34.49,"v":833400},{"d":"2018-11-19","o":34.28,"h":34.75,"l":33.83,"c":34.03,"v":745400},{"d":"2018-11-20","o":33.47,"h":33.89,"l":32.82,"c":33.42,"v":1006700},{"d":"2018-11-21","o":33.8,"h":34.46,"l":33.09,"c":34.35,"v":734700},{"d":"2018-11-23","o":34.14,"h":34.94,"l":33.88,"c":34.34,"v":277400},{"d":"2018-11-26","o":34.74,"h":36,"l":34.33,"c":35.74,"v":785000},{"d":"2018-11-27","o":35.39,"h":35.72,"l":34.88,"c":35.36,"v":616300},{"d":"2018-11-28","o":35.51,"h":37.17,"l":34.56,"c":36.88,"v":792800},{"d":"2018-11-29","o":36.33,"h":37.64,"l":35.5,"c":35.75,"v":2963400},{"d":"2018-11-30","o":35.79,"h":37.35,"l":35.79,"c":36.44,"v":1435800},{"d":"2018-12-03","o":36.45,"h":36.88,"l":35.9,"c":36.4,"v":925100},{"d":"2018-12-04","o":36.43,"h":37.31,"l":35.03,"c":35.11,"v":1471600},{"d":"2018-12-06","o":34.55,"h":34.91,"l":34.07,"c":34.77,"v":1052200},{"d":"2018-12-07","o":34.69,"h":35,"l":33.74,"c":34.01,"v":1001000},{"d":"2018-12-10","o":34.13,"h":34.45,"l":33.6,"c":34.28,"v":763200},{"d":"2018-12-11","o":34.57,"h":35.57,"l":34.47,"c":34.47,"v":767500},{"d":"2018-12-12","o":35.04,"h":36.09,"l":34.87,"c":35.5,"v":719800},{"d":"2018-12-13","o":32.37,"h":34.07,"l":32.37,"c":33.77,"v":1170100},{"d":"2018-12-14","o":33.22,"h":33.66,"l":32.26,"c":32.82,"v":1283600},{"d":"2018-12-17","o":32.54,"h":33.78,"l":32.46,"c":32.95,"v":986300},{"d":"2018-12-18","o":33.11,"h":33.35,"l":31.54,"c":31.82,"v":968400},{"d":"2018-12-19","o":31.31,"h":31.94,"l":29.64,"c":29.89,"v":1311600},{"d":"2018-12-20","o":29.7,"h":30.4,"l":29.16,"c":29.76,"v":1034800},{"d":"2018-12-21","o":29.95,"h":30.33,"l":28.4,"c":28.45,"v":1331000},{"d":"2018-12-24","o":28.02,"h":28.51,"l":27.85,"c":27.94,"v":479700},{"d":"2018-12-26","o":28.16,"h":29.51,"l":27.54,"c":29.5,"v":861500},{"d":"2018-12-27","o":29.05,"h":29.25,"l":27.98,"c":28.92,"v":955000},{"d":"2018-12-28","o":28.9,"h":29.45,"l":28.17,"c":28.49,"v":1196000},{"d":"2018-12-31","o":28.7,"h":29.57,"l":28.55,"c":29.51,"v":777700},{"d":"2019-01-02","o":28.92,"h":29.41,"l":28.59,"c":29.11,"v":741200},{"d":"2019-01-03","o":29.11,"h":29.56,"l":28.19,"c":28.4,"v":767700},{"d":"2019-01-04","o":28.94,"h":30.07,"l":28.93,"c":30,"v":874900},{"d":"2019-01-07","o":30.26,"h":30.96,"l":29.75,"c":30.6,"v":1078100},{"d":"2019-01-08","o":30.93,"h":31.36,"l":30.68,"c":31.23,"v":1088700},{"d":"2019-01-09","o":31.58,"h":32.42,"l":31.38,"c":32.21,"v":732600},{"d":"2019-01-10","o":31.86,"h":32.57,"l":31.64,"c":32.48,"v":796800},{"d":"2019-01-11","o":32.29,"h":32.67,"l":31.64,"c":32.51,"v":785100},{"d":"2019-01-14","o":32.2,"h":32.83,"l":31.97,"c":32.26,"v":691800},{"d":"2019-01-15","o":32.25,"h":33.06,"l":32.08,"c":33.04,"v":496900},{"d":"2019-01-16","o":33.08,"h":34.21,"l":33.02,"c":33.58,"v":833100},{"d":"2019-01-17","o":33.51,"h":34.34,"l":33.07,"c":33.82,"v":779900},{"d":"2019-01-18","o":33.88,"h":34.2,"l":33.46,"c":34.14,"v":1060700},{"d":"2019-01-22","o":33.85,"h":33.9,"l":32.82,"c":33.05,"v":663200},{"d":"2019-01-23","o":33.11,"h":33.39,"l":32.03,"c":32.44,"v":487100},{"d":"2019-01-24","o":32.44,"h":33.11,"l":32.21,"c":33.08,"v":548900},{"d":"2019-01-25","o":33.24,"h":34.23,"l":33.18,"c":34.07,"v":769900},{"d":"2019-01-28","o":33.82,"h":34.69,"l":32.5,"c":32.55,"v":716300},{"d":"2019-01-29","o":32.55,"h":33.17,"l":32.48,"c":32.66,"v":478600},{"d":"2019-01-30","o":32.66,"h":32.97,"l":32.07,"c":32.8,"v":706600},{"d":"2019-01-31","o":32.82,"h":33.02,"l":32.48,"c":32.87,"v":857000},{"d":"2019-02-01","o":32.73,"h":33.35,"l":32.47,"c":33.08,"v":767800},{"d":"2019-02-04","o":31.89,"h":33.24,"l":31.53,"c":33.18,"v":1153100},{"d":"2019-02-05","o":33.23,"h":33.96,"l":33.17,"c":33.71,"v":634100},{"d":"2019-02-06","o":33.66,"h":34.07,"l":32.47,"c":32.49,"v":764500},{"d":"2019-02-07","o":32.37,"h":32.67,"l":30.96,"c":31.07,"v":1219300},{"d":"2019-02-08","o":30.93,"h":31.23,"l":30.65,"c":30.85,"v":672300},{"d":"2019-02-11","o":31.04,"h":31.48,"l":30.72,"c":31.38,"v":1097300},{"d":"2019-02-12","o":31.51,"h":32.49,"l":31.51,"c":32.29,"v":670600},{"d":"2019-02-13","o":32.32,"h":33.21,"l":32.32,"c":32.92,"v":770100},{"d":"2019-02-14","o":33.27,"h":33.75,"l":30.99,"c":32.5,"v":1164600},{"d":"2019-02-15","o":32.9,"h":33.34,"l":32,"c":32.54,"v":970600},{"d":"2019-02-19","o":32.37,"h":34.35,"l":32.35,"c":34.09,"v":2017100},{"d":"2019-02-20","o":34.01,"h":34.57,"l":33.09,"c":33.35,"v":976000},{"d":"2019-02-21","o":33.09,"h":33.33,"l":32.33,"c":32.57,"v":602500},{"d":"2019-02-22","o":32.11,"h":33.51,"l":32.07,"c":33.43,"v":829900},{"d":"2019-02-25","o":33.03,"h":34.46,"l":33.03,"c":34.26,"v":851200},{"d":"2019-02-26","o":34.07,"h":34.68,"l":33.71,"c":33.92,"v":1251300},{"d":"2019-02-27","o":33.91,"h":34.23,"l":33.5,"c":34.21,"v":657700},{"d":"2019-02-28","o":33.99,"h":34.39,"l":33.25,"c":33.27,"v":983700},{"d":"2019-03-01","o":33.48,"h":34.54,"l":33.45,"c":34.44,"v":948800},{"d":"2019-03-04","o":34.54,"h":35.1,"l":33.53,"c":33.85,"v":787200},{"d":"2019-03-05","o":33.73,"h":34.09,"l":33.25,"c":33.36,"v":811600},{"d":"2019-03-06","o":33.34,"h":33.69,"l":32.45,"c":32.47,"v":773200},{"d":"2019-03-07","o":32.46,"h":32.78,"l":31.59,"c":32.63,"v":564700},{"d":"2019-03-08","o":32.35,"h":32.42,"l":31.67,"c":31.93,"v":627100},{"d":"2019-03-11","o":31.92,"h":33.18,"l":31.61,"c":33.16,"v":711800},{"d":"2019-03-12","o":33.31,"h":33.56,"l":32.81,"c":33.16,"v":508500},{"d":"2019-03-13","o":33.45,"h":33.64,"l":33.07,"c":33.53,"v":1128500},{"d":"2019-03-14","o":33.49,"h":33.58,"l":32.85,"c":33.17,"v":643400},{"d":"2019-03-15","o":33.15,"h":34.16,"l":32.8,"c":34.02,"v":1055000},{"d":"2019-03-18","o":34.1,"h":34.76,"l":33.82,"c":34.61,"v":761700},{"d":"2019-03-19","o":35,"h":35.35,"l":34.83,"c":35.01,"v":783900},{"d":"2019-03-20","o":34.92,"h":35.31,"l":34.44,"c":34.55,"v":613200},{"d":"2019-03-21","o":34.36,"h":35.3,"l":34.09,"c":34.94,"v":634200},{"d":"2019-03-22","o":34.74,"h":34.81,"l":33.79,"c":33.96,"v":925100},{"d":"2019-03-25","o":34.04,"h":34.16,"l":33.04,"c":33.38,"v":597800},{"d":"2019-03-26","o":33.85,"h":34.46,"l":33.33,"c":34.38,"v":725300},{"d":"2019-03-27","o":34.35,"h":34.45,"l":33.32,"c":33.57,"v":2190200},{"d":"2019-03-28","o":33.68,"h":35.69,"l":33.54,"c":35.66,"v":1567000},{"d":"2019-03-29","o":35.96,"h":36.56,"l":35.71,"c":36.49,"v":1058400},{"d":"2019-04-01","o":36.64,"h":37.05,"l":35.77,"c":35.95,"v":1124900},{"d":"2019-04-02","o":36,"h":36.45,"l":35.5,"c":35.74,"v":1271900},{"d":"2019-04-03","o":35.98,"h":36.29,"l":35.29,"c":35.74,"v":1002400},{"d":"2019-04-04","o":35.72,"h":36.44,"l":35.4,"c":35.89,"v":885200},{"d":"2019-04-05","o":36.01,"h":37.39,"l":36.01,"c":37.16,"v":1015100},{"d":"2019-04-08","o":37.15,"h":37.64,"l":36.83,"c":37.33,"v":1258500},{"d":"2019-04-09","o":37.21,"h":37.75,"l":35.91,"c":36.03,"v":1431900},{"d":"2019-04-10","o":36.29,"h":36.91,"l":35.58,"c":35.82,"v":1700700},{"d":"2019-04-11","o":36.14,"h":36.56,"l":35.77,"c":35.91,"v":1200100},{"d":"2019-04-12","o":35.97,"h":36.19,"l":34.09,"c":34.22,"v":1011500},{"d":"2019-04-15","o":34,"h":34,"l":33.18,"c":33.43,"v":812200},{"d":"2019-04-16","o":33.65,"h":34.91,"l":33.62,"c":34.23,"v":1159100},{"d":"2019-04-17","o":34.4,"h":34.47,"l":32.78,"c":33.16,"v":1110200},{"d":"2019-04-18","o":33.38,"h":33.6,"l":32.18,"c":33.58,"v":1034000},{"d":"2019-04-22","o":33.44,"h":33.89,"l":32.87,"c":33.67,"v":589600},{"d":"2019-04-23","o":33.5,"h":34.48,"l":33.34,"c":34.23,"v":932400},{"d":"2019-04-24","o":34.39,"h":34.97,"l":33.98,"c":34.75,"v":781500},{"d":"2019-04-25","o":32,"h":33.42,"l":29.29,"c":30.31,"v":3547600},{"d":"2019-04-26","o":30.23,"h":30.55,"l":29.53,"c":30.52,"v":1438400},{"d":"2019-04-29","o":30.59,"h":31,"l":30.21,"c":30.28,"v":1132900},{"d":"2019-04-30","o":29.46,"h":30.42,"l":29.37,"c":30.32,"v":1418400},{"d":"2019-05-01","o":28.03,"h":29.78,"l":28.03,"c":28.5,"v":1273500},{"d":"2019-05-02","o":28.35,"h":28.97,"l":28.12,"c":28.66,"v":920800},{"d":"2019-05-03","o":28.88,"h":28.93,"l":28.25,"c":28.54,"v":1599300},{"d":"2019-05-06","o":27.78,"h":28.82,"l":27.63,"c":28.55,"v":1310100},{"d":"2019-05-07","o":28.26,"h":28.36,"l":27.18,"c":27.6,"v":1257500},{"d":"2019-05-08","o":27.62,"h":28.09,"l":27.09,"c":27.31,"v":979000},{"d":"2019-05-09","o":27,"h":27.18,"l":26.16,"c":26.83,"v":1049900},{"d":"2019-05-10","o":26.73,"h":27.02,"l":26.01,"c":26.3,"v":1505100},{"d":"2019-05-13","o":25.65,"h":26.18,"l":25.04,"c":25.15,"v":1246600},{"d":"2019-05-14","o":25.19,"h":25.85,"l":24.95,"c":25.6,"v":1564300},{"d":"2019-05-15","o":25.4,"h":25.88,"l":25.09,"c":25.43,"v":779200},{"d":"2019-05-16","o":25.27,"h":25.64,"l":25.21,"c":25.3,"v":1834400},{"d":"2019-05-17","o":25.03,"h":25.42,"l":24.81,"c":24.85,"v":1108700},{"d":"2019-05-20","o":24.59,"h":24.97,"l":24.36,"c":24.54,"v":982700},{"d":"2019-05-21","o":24.66,"h":25.74,"l":24.66,"c":25.05,"v":912200},{"d":"2019-05-22","o":24.91,"h":25.32,"l":24.78,"c":25.04,"v":752300},{"d":"2019-05-23","o":24.28,"h":24.73,"l":23.93,"c":24.03,"v":896900},{"d":"2019-05-24","o":23.68,"h":24.53,"l":23.36,"c":23.95,"v":712200},{"d":"2019-05-28","o":23.83,"h":23.99,"l":22.84,"c":23.21,"v":1307800},{"d":"2019-05-29","o":23.07,"h":23.09,"l":22.48,"c":22.5,"v":1657900},{"d":"2019-05-30","o":22.67,"h":23.08,"l":22.02,"c":22.03,"v":1647300},{"d":"2019-05-31","o":21.86,"h":22.26,"l":21.47,"c":21.54,"v":2243500},{"d":"2019-06-03","o":21.49,"h":22.48,"l":21.29,"c":22.42,"v":1338600},{"d":"2019-06-04","o":22.71,"h":23.62,"l":22.71,"c":23.6,"v":1454200},{"d":"2019-06-05","o":23.7,"h":23.73,"l":23.1,"c":23.4,"v":1715900},{"d":"2019-06-06","o":23.4,"h":23.63,"l":22.58,"c":22.67,"v":899700},{"d":"2019-06-07","o":22.86,"h":23.04,"l":22.53,"c":22.83,"v":835900},{"d":"2019-06-10","o":22.91,"h":23.34,"l":22.75,"c":22.77,"v":1302300},{"d":"2019-06-11","o":23.09,"h":23.38,"l":22.34,"c":22.42,"v":589700},{"d":"2019-06-12","o":22.48,"h":22.73,"l":22.35,"c":22.65,"v":682900},{"d":"2019-06-13","o":22.71,"h":22.95,"l":22.27,"c":22.41,"v":710700},{"d":"2019-06-14","o":22.41,"h":22.45,"l":21.87,"c":21.89,"v":956900},{"d":"2019-06-17","o":22.13,"h":22.4,"l":22.01,"c":22.18,"v":1673100},{"d":"2019-06-18","o":22.19,"h":22.81,"l":22.15,"c":22.24,"v":2276900},{"d":"2019-06-19","o":22.31,"h":22.76,"l":22.25,"c":22.33,"v":1337000},{"d":"2019-06-20","o":22.7,"h":23.02,"l":22.32,"c":22.41,"v":1015000},{"d":"2019-06-21","o":22.43,"h":23.26,"l":21.96,"c":22.59,"v":3312200},{"d":"2019-06-24","o":22.6,"h":22.6,"l":21.58,"c":21.61,"v":1069500},{"d":"2019-06-25","o":21.71,"h":22.05,"l":21.5,"c":21.78,"v":1096100},{"d":"2019-06-26","o":21.85,"h":22.18,"l":21.4,"c":21.47,"v":888400},{"d":"2019-06-27","o":21.53,"h":22.2,"l":21.53,"c":22.15,"v":1547200},{"d":"2019-06-28","o":22.3,"h":22.63,"l":22.17,"c":22.54,"v":4064900},{"d":"2019-07-01","o":22.87,"h":23.19,"l":22.54,"c":22.85,"v":909200},{"d":"2019-07-02","o":22.8,"h":23.01,"l":22.51,"c":22.91,"v":1195800},{"d":"2019-07-03","o":22.9,"h":23.45,"l":22.74,"c":23.41,"v":728200},{"d":"2019-07-05","o":23.31,"h":23.55,"l":22.45,"c":22.72,"v":910600},{"d":"2019-07-08","o":22.64,"h":22.64,"l":21.72,"c":22.38,"v":1732600},{"d":"2019-07-09","o":22.23,"h":22.86,"l":22.02,"c":22.7,"v":1191000},{"d":"2019-07-10","o":22.95,"h":23.17,"l":22.45,"c":23.06,"v":1421000},{"d":"2019-07-11","o":23.1,"h":23.16,"l":22.53,"c":22.94,"v":1304900},{"d":"2019-07-12","o":22.99,"h":23.14,"l":22.44,"c":22.53,"v":941700},{"d":"2019-07-15","o":23.42,"h":23.71,"l":22.95,"c":23.34,"v":1738000},{"d":"2019-07-16","o":23.37,"h":23.78,"l":23.17,"c":23.38,"v":1677000},{"d":"2019-07-17","o":23.3,"h":23.43,"l":22.69,"c":23.09,"v":1360700},{"d":"2019-07-18","o":23.06,"h":24.49,"l":23.03,"c":24.28,"v":1467600},{"d":"2019-07-19","o":24.17,"h":24.17,"l":22.76,"c":23.27,"v":3425800},{"d":"2019-07-22","o":23.49,"h":23.62,"l":22.76,"c":22.83,"v":928400},{"d":"2019-07-23","o":22.84,"h":23.34,"l":22.76,"c":22.8,"v":1024000},{"d":"2019-07-24","o":22.75,"h":23.25,"l":22.72,"c":22.89,"v":1249400},{"d":"2019-07-25","o":25.18,"h":25.35,"l":20.73,"c":20.89,"v":3169800},{"d":"2019-07-26","o":20.64,"h":20.75,"l":20.2,"c":20.56,"v":1839300},{"d":"2019-07-29","o":20.59,"h":22.17,"l":19.85,"c":21.86,"v":2551900},{"d":"2019-07-30","o":21.78,"h":23.5,"l":21.78,"c":23.17,"v":2812900},{"d":"2019-07-31","o":23.12,"h":23.48,"l":22.93,"c":23.16,"v":1924000},{"d":"2019-08-01","o":23.21,"h":23.31,"l":22.48,"c":23,"v":1579500},{"d":"2019-08-02","o":22.82,"h":22.91,"l":22.08,"c":22.3,"v":1083400},{"d":"2019-08-05","o":21.93,"h":21.98,"l":20.94,"c":21.48,"v":2168200},{"d":"2019-08-06","o":21.7,"h":21.72,"l":20.46,"c":21.33,"v":1261200},{"d":"2019-08-07","o":21.13,"h":21.73,"l":20.81,"c":21.72,"v":986400},{"d":"2019-08-08","o":21.95,"h":22.99,"l":21.9,"c":22.87,"v":2283100},{"d":"2019-08-09","o":22.66,"h":22.74,"l":21.68,"c":22.19,"v":949500},{"d":"2019-08-12","o":22.02,"h":22.31,"l":21.36,"c":21.56,"v":731400},{"d":"2019-08-13","o":21.52,"h":22.37,"l":21.32,"c":21.95,"v":771600},{"d":"2019-08-14","o":21.53,"h":21.71,"l":21.1,"c":21.17,"v":1120400},{"d":"2019-08-15","o":21.3,"h":21.3,"l":20.72,"c":20.85,"v":674900},{"d":"2019-08-16","o":21,"h":21.79,"l":20.68,"c":21.65,"v":878800},{"d":"2019-08-19","o":22.04,"h":22.41,"l":21.76,"c":22.08,"v":721200},{"d":"2019-08-20","o":22.03,"h":22.39,"l":21.69,"c":21.77,"v":648600},{"d":"2019-08-21","o":22.05,"h":22.28,"l":21.59,"c":22.24,"v":620500},{"d":"2019-08-22","o":22.32,"h":22.38,"l":21.34,"c":21.37,"v":836800},{"d":"2019-08-23","o":21.25,"h":21.49,"l":19.95,"c":20.07,"v":922100},{"d":"2019-08-26","o":20.36,"h":20.47,"l":19.38,"c":19.59,"v":1154200},{"d":"2019-08-27","o":19.79,"h":20.18,"l":19.36,"c":20.05,"v":1655700},{"d":"2019-08-28","o":20.04,"h":20.99,"l":19.82,"c":20.55,"v":839800},{"d":"2019-08-29","o":20.72,"h":21.14,"l":20.48,"c":20.99,"v":680300},{"d":"2019-08-30","o":21.08,"h":21.15,"l":20.75,"c":20.98,"v":632300},{"d":"2019-09-03","o":20.74,"h":20.89,"l":19.69,"c":19.99,"v":779100},{"d":"2019-09-04","o":20.29,"h":20.41,"l":19.42,"c":19.84,"v":808300},{"d":"2019-09-05","o":20.62,"h":20.85,"l":19.91,"c":20.12,"v":983200},{"d":"2019-09-06","o":20.24,"h":20.75,"l":19.88,"c":20.26,"v":1033400},{"d":"2019-09-09","o":20.41,"h":20.84,"l":20.06,"c":20.7,"v":750800},{"d":"2019-09-10","o":20.41,"h":22.13,"l":20.28,"c":22.1,"v":1169700},{"d":"2019-09-11","o":22.08,"h":23.19,"l":21.84,"c":23.13,"v":944900},{"d":"2019-09-12","o":23.04,"h":23.22,"l":22.43,"c":22.62,"v":918400},{"d":"2019-09-13","o":22.52,"h":22.83,"l":21.67,"c":22.3,"v":1755500},{"d":"2019-09-16","o":22.01,"h":22.98,"l":21.91,"c":22.83,"v":907900},{"d":"2019-09-17","o":22.8,"h":22.98,"l":21.26,"c":21.43,"v":953600},{"d":"2019-09-18","o":21.36,"h":21.74,"l":21.03,"c":21.48,"v":1017100},{"d":"2019-09-19","o":21.4,"h":21.93,"l":21.15,"c":21.22,"v":1245800},{"d":"2019-09-20","o":21.23,"h":21.38,"l":20.75,"c":21.2,"v":3617300},{"d":"2019-09-23","o":21.05,"h":21.44,"l":20.99,"c":21.27,"v":882200},{"d":"2019-09-24","o":21.3,"h":21.39,"l":19.95,"c":20.28,"v":846100},{"d":"2019-09-25","o":20.08,"h":20.64,"l":19.65,"c":19.92,"v":931400},{"d":"2019-09-26","o":20.02,"h":20.25,"l":19.61,"c":19.84,"v":1195400},{"d":"2019-09-27","o":19.78,"h":20.58,"l":19.59,"c":19.63,"v":1158800},{"d":"2019-09-30","o":19.86,"h":19.86,"l":18.69,"c":19.51,"v":1733100},{"d":"2019-10-01","o":19.62,"h":20.17,"l":18.25,"c":18.42,"v":1368400},{"d":"2019-10-02","o":18.25,"h":19.08,"l":17.78,"c":18.63,"v":933100},{"d":"2019-10-03","o":18.56,"h":19,"l":18.36,"c":18.84,"v":662700},{"d":"2019-10-04","o":18.86,"h":19.29,"l":18.03,"c":18.49,"v":900200},{"d":"2019-10-07","o":18.4,"h":18.83,"l":18.19,"c":18.31,"v":1239900},{"d":"2019-10-08","o":18.14,"h":18.43,"l":17.66,"c":18.06,"v":784200},{"d":"2019-10-09","o":18.28,"h":18.42,"l":18.05,"c":18.22,"v":848400},{"d":"2019-10-10","o":18.17,"h":18.41,"l":17.11,"c":17.29,"v":930000},{"d":"2019-10-11","o":17.42,"h":18.36,"l":17.32,"c":18.02,"v":1271500},{"d":"2019-10-14","o":18.01,"h":18.04,"l":17.26,"c":17.88,"v":1363600},{"d":"2019-10-15","o":17.94,"h":18.41,"l":17.82,"c":18.41,"v":927400},{"d":"2019-10-16","o":18.37,"h":18.76,"l":18.2,"c":18.23,"v":829100},{"d":"2019-10-17","o":18.23,"h":18.46,"l":17.61,"c":17.73,"v":972100},{"d":"2019-10-18","o":17.9,"h":18.53,"l":17.79,"c":18.15,"v":1900800},{"d":"2019-10-21","o":18.28,"h":18.79,"l":18.14,"c":18.41,"v":1363300},{"d":"2019-10-22","o":18.62,"h":18.89,"l":18.14,"c":18.45,"v":1456400},{"d":"2019-10-23","o":19.25,"h":20.66,"l":18.47,"c":18.65,"v":4045000},{"d":"2019-10-24","o":18.96,"h":19.9,"l":18.56,"c":19.5,"v":1747800},{"d":"2019-10-25","o":19.4,"h":19.62,"l":19.02,"c":19.48,"v":1320400},{"d":"2019-10-28","o":19.5,"h":20.01,"l":19.42,"c":19.55,"v":1624700},{"d":"2019-10-29","o":19.62,"h":20.11,"l":19.32,"c":20.02,"v":1454500},{"d":"2019-10-30","o":20.63,"h":20.65,"l":19.59,"c":19.97,"v":1653200},{"d":"2019-10-31","o":19.81,"h":20.02,"l":19.12,"c":19.53,"v":964300},{"d":"2019-11-01","o":19.59,"h":20.02,"l":19.42,"c":19.69,"v":1365900},{"d":"2019-11-04","o":19.88,"h":20.32,"l":19.88,"c":20.19,"v":995100},{"d":"2019-11-05","o":20.42,"h":20.63,"l":19.96,"c":20.15,"v":904800},{"d":"2019-11-06","o":20.1,"h":20.12,"l":19.57,"c":19.7,"v":1642800},{"d":"2019-11-07","o":19.89,"h":20.34,"l":19.59,"c":19.7,"v":1220900},{"d":"2019-11-08","o":19.88,"h":20.21,"l":19.25,"c":20.11,"v":1980200},{"d":"2019-11-11","o":19.99,"h":20.14,"l":19.67,"c":19.87,"v":1795400},{"d":"2019-11-12","o":19.98,"h":20.54,"l":19.85,"c":19.9,"v":2251400},{"d":"2019-11-13","o":19.72,"h":19.96,"l":19.33,"c":19.39,"v":2353900},{"d":"2019-11-14","o":19.28,"h":19.96,"l":19.15,"c":19.93,"v":1558600},{"d":"2019-11-15","o":20.07,"h":21.02,"l":19.89,"c":21,"v":2581300},{"d":"2019-11-18","o":20.9,"h":20.95,"l":19.78,"c":20.16,"v":2366000},{"d":"2019-11-19","o":20.25,"h":20.74,"l":19.86,"c":19.95,"v":1927000},{"d":"2019-11-20","o":19.88,"h":20.38,"l":19.88,"c":20.12,"v":2608200},{"d":"2019-11-21","o":20.2,"h":20.37,"l":19.86,"c":20.08,"v":1656400},{"d":"2019-11-22","o":20.15,"h":21.07,"l":19.97,"c":21.01,"v":2250400},{"d":"2019-11-25","o":21.2,"h":21.88,"l":21.17,"c":21.41,"v":2012900},{"d":"2019-11-26","o":21.38,"h":21.43,"l":20.82,"c":21.15,"v":8376900},{"d":"2019-11-27","o":21.24,"h":21.24,"l":20.79,"c":21.06,"v":1558700},{"d":"2019-11-29","o":21.01,"h":21.18,"l":20.77,"c":21.02,"v":548200},{"d":"2019-12-02","o":20.99,"h":21.5,"l":20.52,"c":20.57,"v":1544200},{"d":"2019-12-03","o":20.27,"h":20.51,"l":20.09,"c":20.26,"v":1641400},{"d":"2019-12-04","o":20.42,"h":21.28,"l":20.28,"c":21.23,"v":1211700},{"d":"2019-12-05","o":21.2,"h":21.47,"l":20.56,"c":20.65,"v":1562100},{"d":"2019-12-06","o":20.84,"h":21.13,"l":20.76,"c":20.95,"v":1053900},{"d":"2019-12-09","o":21.14,"h":21.86,"l":21.01,"c":21.74,"v":1648800},{"d":"2019-12-10","o":21.61,"h":21.84,"l":21.39,"c":21.57,"v":1587900},{"d":"2019-12-11","o":21.66,"h":21.73,"l":20.85,"c":20.93,"v":1427600},{"d":"2019-12-12","o":20.92,"h":21.38,"l":20.81,"c":21.25,"v":1144000},{"d":"2019-12-13","o":21.23,"h":21.46,"l":20.68,"c":20.87,"v":840300},{"d":"2019-12-16","o":21.15,"h":21.3,"l":20.88,"c":21.1,"v":938200},{"d":"2019-12-17","o":21.14,"h":21.14,"l":20.18,"c":20.55,"v":1771400},{"d":"2019-12-18","o":20.61,"h":20.63,"l":20.22,"c":20.4,"v":1413700},{"d":"2019-12-19","o":20.47,"h":21.11,"l":20.37,"c":21.06,"v":1358200},{"d":"2019-12-20","o":21.25,"h":21.29,"l":20.75,"c":20.92,"v":2201900},{"d":"2019-12-23","o":21.14,"h":21.28,"l":20.8,"c":21.1,"v":870300},{"d":"2019-12-24","o":21.15,"h":21.57,"l":21.12,"c":21.31,"v":423100},{"d":"2019-12-26","o":21.35,"h":21.4,"l":20.69,"c":20.75,"v":609400},{"d":"2019-12-27","o":20.88,"h":20.88,"l":20.28,"c":20.43,"v":993200},{"d":"2019-12-30","o":20.41,"h":20.62,"l":20.1,"c":20.13,"v":1052500},{"d":"2019-12-31","o":20.11,"h":20.48,"l":20.1,"c":20.4,"v":757100},{"d":"2020-01-02","o":20.49,"h":20.63,"l":19.61,"c":19.76,"v":991100},{"d":"2020-01-03","o":19.44,"h":19.61,"l":19.22,"c":19.26,"v":929900},{"d":"2020-01-06","o":19.09,"h":19.52,"l":19.09,"c":19.45,"v":1819800},{"d":"2020-01-07","o":19.39,"h":19.64,"l":19.04,"c":19.12,"v":1341800},{"d":"2020-01-08","o":19.14,"h":19.35,"l":18.96,"c":19.29,"v":855700},{"d":"2020-01-09","o":19.3,"h":19.37,"l":18.95,"c":19.21,"v":1010700},{"d":"2020-01-10","o":19.31,"h":19.63,"l":19.12,"c":19.52,"v":1824300},{"d":"2020-01-13","o":19.44,"h":19.63,"l":18.78,"c":19.02,"v":1396100},{"d":"2020-01-14","o":18.95,"h":19.75,"l":18.85,"c":19.45,"v":1285100},{"d":"2020-01-15","o":19.47,"h":20.22,"l":19.3,"c":20,"v":1414400},{"d":"2020-01-16","o":20.05,"h":20.4,"l":19.8,"c":19.99,"v":1113100},{"d":"2020-01-17","o":20.07,"h":20.24,"l":19.1,"c":19.24,"v":2259900},{"d":"2020-01-21","o":19.18,"h":19.3,"l":18.49,"c":18.52,"v":1795700},{"d":"2020-01-22","o":18.5,"h":18.83,"l":18.38,"c":18.58,"v":2243000},{"d":"2020-01-23","o":18.43,"h":18.6,"l":18.1,"c":18.2,"v":1309800},{"d":"2020-01-24","o":18.2,"h":18.46,"l":17.25,"c":17.62,"v":1928200},{"d":"2020-01-27","o":17.17,"h":17.56,"l":17.07,"c":17.15,"v":1458600},{"d":"2020-01-28","o":17.37,"h":17.8,"l":17.26,"c":17.77,"v":1712600},{"d":"2020-01-29","o":17.85,"h":18.15,"l":17.65,"c":17.81,"v":795700},{"d":"2020-01-30","o":17.57,"h":17.88,"l":17.09,"c":17.46,"v":897700},{"d":"2020-01-31","o":17.5,"h":17.61,"l":17.08,"c":17.41,"v":1090600},{"d":"2020-02-03","o":17.5,"h":17.56,"l":16.95,"c":17.33,"v":1988000},{"d":"2020-02-04","o":17.66,"h":17.92,"l":17.41,"c":17.52,"v":1114400},{"d":"2020-02-05","o":17.73,"h":20.15,"l":17.7,"c":19.4,"v":1975100},{"d":"2020-02-06","o":19.33,"h":19.6,"l":18.75,"c":19.13,"v":2394100},{"d":"2020-02-07","o":19,"h":19.45,"l":18.88,"c":18.96,"v":1374500},{"d":"2020-02-10","o":18.92,"h":19.25,"l":18.86,"c":19.1,"v":837000},{"d":"2020-02-11","o":19.14,"h":19.32,"l":18.8,"c":19.1,"v":921000},{"d":"2020-02-12","o":19.14,"h":19.4,"l":18.9,"c":19.1,"v":1158100},{"d":"2020-02-13","o":19.5,"h":19.97,"l":17.41,"c":17.65,"v":3591200},{"d":"2020-02-14","o":17.31,"h":17.83,"l":16.65,"c":17.77,"v":3336700},{"d":"2020-02-18","o":17.67,"h":17.73,"l":17.11,"c":17.61,"v":1707200},{"d":"2020-02-19","o":17.64,"h":18.82,"l":17.54,"c":18.67,"v":2461300},{"d":"2020-02-20","o":18.7,"h":20.7,"l":18.7,"c":20.43,"v":3154000},{"d":"2020-02-21","o":20.28,"h":20.74,"l":20.06,"c":20.24,"v":1901700},{"d":"2020-02-24","o":19.65,"h":19.9,"l":19.11,"c":19.77,"v":2463500},{"d":"2020-02-25","o":19.87,"h":20.09,"l":19.38,"c":19.93,"v":2722900},{"d":"2020-02-26","o":20.28,"h":21.01,"l":19.99,"c":20.26,"v":2600100},{"d":"2020-02-27","o":19.9,"h":20.1,"l":19.13,"c":19.63,"v":4131700},{"d":"2020-02-28","o":19.01,"h":20.89,"l":19.01,"c":20.84,"v":2943900},{"d":"2020-03-02","o":20.9,"h":21.28,"l":20.01,"c":21.24,"v":3491700},{"d":"2020-03-03","o":21.02,"h":21.46,"l":19.77,"c":20.06,"v":3179200},{"d":"2020-03-04","o":20.35,"h":20.48,"l":19.67,"c":20.34,"v":2130400},{"d":"2020-03-05","o":19.89,"h":20.5,"l":19.78,"c":20.46,"v":1443100},{"d":"2020-03-06","o":19.93,"h":20.59,"l":18.79,"c":18.99,"v":2214100},{"d":"2020-03-09","o":18.32,"h":18.32,"l":17.24,"c":17.44,"v":2598200},{"d":"2020-03-10","o":17.86,"h":18.1,"l":16.39,"c":17.66,"v":2222300},{"d":"2020-03-11","o":17.3,"h":17.45,"l":16.08,"c":16.25,"v":3524000},{"d":"2020-03-12","o":15.24,"h":16.1,"l":14.23,"c":14.84,"v":2446700},{"d":"2020-03-13","o":15.58,"h":16.15,"l":14.45,"c":16.14,"v":2768700},{"d":"2020-03-16","o":13.22,"h":15.58,"l":13.09,"c":13.99,"v":2453900},{"d":"2020-03-17","o":14.27,"h":14.37,"l":12.72,"c":13.33,"v":2631300},{"d":"2020-03-18","o":12.7,"h":14.04,"l":11.98,"c":13.06,"v":1914300},{"d":"2020-03-19","o":12.96,"h":15.4,"l":12.84,"c":14.26,"v":1646900},{"d":"2020-03-20","o":14.33,"h":15.05,"l":13.23,"c":13.38,"v":2820300},{"d":"2020-03-23","o":13.52,"h":13.95,"l":12.71,"c":13.44,"v":2031200},{"d":"2020-03-24","o":13.97,"h":14.63,"l":13.52,"c":14.06,"v":1351500},{"d":"2020-03-25","o":13.99,"h":14.91,"l":13.72,"c":14.14,"v":1548000},{"d":"2020-03-26","o":14.1,"h":14.87,"l":13.73,"c":14.39,"v":1524600},{"d":"2020-03-27","o":13.99,"h":14.69,"l":13.62,"c":14.4,"v":1836700},{"d":"2020-03-30","o":14.52,"h":14.55,"l":13.86,"c":14.4,"v":1146500},{"d":"2020-03-31","o":14.39,"h":14.78,"l":14.1,"c":14.42,"v":2538000},{"d":"2020-04-01","o":14.19,"h":14.59,"l":13.65,"c":13.9,"v":3099000},{"d":"2020-04-02","o":13.73,"h":14.18,"l":13.35,"c":14.02,"v":1980400},{"d":"2020-04-03","o":13.97,"h":14.35,"l":13.82,"c":14.12,"v":988600},{"d":"2020-04-06","o":14.58,"h":15.17,"l":14.26,"c":15.15,"v":2248000},{"d":"2020-04-07","o":15.44,"h":15.92,"l":14.79,"c":14.87,"v":2259500},{"d":"2020-04-08","o":15.07,"h":16.01,"l":14.91,"c":15.83,"v":1002400},{"d":"2020-04-09","o":15.94,"h":16.33,"l":15.09,"c":15.43,"v":1457400},{"d":"2020-04-13","o":15.35,"h":15.63,"l":15.05,"c":15.38,"v":966600},{"d":"2020-04-14","o":15.65,"h":15.98,"l":15.39,"c":15.55,"v":986100},{"d":"2020-04-15","o":15.1,"h":15.63,"l":14.95,"c":15.43,"v":1039500},{"d":"2020-04-16","o":15.51,"h":15.84,"l":15.23,"c":15.55,"v":1667900},{"d":"2020-04-17","o":15.94,"h":16.54,"l":15.83,"c":16.36,"v":2155100},{"d":"2020-04-20","o":16.26,"h":17.04,"l":16.15,"c":16.61,"v":2359300},{"d":"2020-04-21","o":16.56,"h":16.66,"l":15.98,"c":16.23,"v":1649300},{"d":"2020-04-22","o":16.41,"h":16.53,"l":15.73,"c":16.09,"v":2531500},{"d":"2020-04-23","o":16.23,"h":16.69,"l":15.61,"c":15.62,"v":1221900},{"d":"2020-04-24","o":15.65,"h":16.17,"l":15.45,"c":16.07,"v":1977200},{"d":"2020-04-27","o":16.2,"h":16.84,"l":16.11,"c":16.5,"v":1578300},{"d":"2020-04-28","o":16.76,"h":16.81,"l":16,"c":16.1,"v":1277200},{"d":"2020-04-29","o":16.41,"h":16.85,"l":14.26,"c":14.4,"v":4583300},{"d":"2020-04-30","o":14.61,"h":14.82,"l":13.67,"c":13.71,"v":3068500},{"d":"2020-05-01","o":13.57,"h":13.75,"l":13.03,"c":13.31,"v":2068800},{"d":"2020-05-04","o":13.29,"h":13.76,"l":13.12,"c":13.74,"v":1399100},{"d":"2020-05-05","o":14.21,"h":14.5,"l":13.92,"c":14.32,"v":1880800},{"d":"2020-05-06","o":14.47,"h":14.67,"l":14.26,"c":14.3,"v":1564700},{"d":"2020-05-07","o":14.5,"h":14.86,"l":14.34,"c":14.67,"v":1202400},{"d":"2020-05-08","o":14.75,"h":15.05,"l":14.59,"c":14.99,"v":1169200},{"d":"2020-05-11","o":14.93,"h":15.76,"l":14.78,"c":15.67,"v":1583200},{"d":"2020-05-12","o":15.76,"h":16.22,"l":15.54,"c":15.61,"v":1463500},{"d":"2020-05-13","o":15.49,"h":15.66,"l":14.91,"c":15.41,"v":2024000},{"d":"2020-05-14","o":15.24,"h":15.4,"l":14.76,"c":14.89,"v":1689200},{"d":"2020-05-15","o":14.57,"h":15.36,"l":14.52,"c":15.27,"v":1282800},{"d":"2020-05-18","o":15.7,"h":16.55,"l":15.45,"c":16.47,"v":1095400},{"d":"2020-05-19","o":16.36,"h":16.6,"l":16.07,"c":16.17,"v":1004800},{"d":"2020-05-20","o":16.55,"h":16.87,"l":16.35,"c":16.85,"v":1046700},{"d":"2020-05-21","o":16.81,"h":16.98,"l":16.54,"c":16.58,"v":997200},{"d":"2020-05-22","o":16.48,"h":16.89,"l":16.42,"c":16.86,"v":776000},{"d":"2020-05-26","o":17.11,"h":17.29,"l":16.13,"c":16.16,"v":1542600},{"d":"2020-05-27","o":16.27,"h":16.8,"l":15.7,"c":16.75,"v":1497700},{"d":"2020-05-28","o":16.81,"h":17.12,"l":16.57,"c":16.67,"v":1039000},{"d":"2020-05-29","o":16.64,"h":16.95,"l":15.82,"c":16.36,"v":2105100},{"d":"2020-06-01","o":16.34,"h":16.8,"l":16.15,"c":16.63,"v":1102800},{"d":"2020-06-02","o":16.61,"h":16.9,"l":16.25,"c":16.71,"v":1792000},{"d":"2020-06-03","o":16.89,"h":16.98,"l":16.63,"c":16.68,"v":1670400},{"d":"2020-06-04","o":16.66,"h":16.98,"l":16.41,"c":16.83,"v":1121400},{"d":"2020-06-05","o":17.12,"h":17.6,"l":16.95,"c":17.19,"v":1218200},{"d":"2020-06-08","o":17.31,"h":17.89,"l":17.01,"c":17.82,"v":1099600},{"d":"2020-06-09","o":17.72,"h":17.81,"l":17.26,"c":17.27,"v":936900},{"d":"2020-06-10","o":17.35,"h":17.38,"l":16.72,"c":16.79,"v":902900},{"d":"2020-06-11","o":16.41,"h":16.63,"l":15.83,"c":15.94,"v":1266800},{"d":"2020-06-12","o":16.39,"h":16.41,"l":15.51,"c":16.36,"v":1561700},{"d":"2020-06-15","o":16.11,"h":16.53,"l":15.58,"c":16.32,"v":1006400},{"d":"2020-06-16","o":16.75,"h":17.33,"l":16.42,"c":17.18,"v":1058300},{"d":"2020-06-17","o":17.32,"h":17.32,"l":16.63,"c":17.07,"v":1122700},{"d":"2020-06-18","o":16.19,"h":17.81,"l":16.19,"c":17.75,"v":1690200},{"d":"2020-06-19","o":17.96,"h":18.38,"l":17.7,"c":18.35,"v":1899200},{"d":"2020-06-22","o":18.45,"h":19.26,"l":17.49,"c":18.87,"v":2328300},{"d":"2020-06-23","o":19.02,"h":19.68,"l":18.91,"c":19.19,"v":1568400},{"d":"2020-06-24","o":19.01,"h":19.28,"l":18.51,"c":19.01,"v":1949900},{"d":"2020-06-25","o":19.09,"h":19.77,"l":18.83,"c":19.27,"v":1948500},{"d":"2020-06-26","o":19.26,"h":19.28,"l":18.61,"c":18.8,"v":1784400},{"d":"2020-06-29","o":19.01,"h":19.86,"l":18.72,"c":19.35,"v":1096600},{"d":"2020-06-30","o":19.38,"h":19.58,"l":18.86,"c":19.41,"v":2581300},{"d":"2020-07-01","o":19.45,"h":20.04,"l":19.29,"c":19.76,"v":1453100},{"d":"2020-07-02","o":20.02,"h":20.05,"l":19.44,"c":19.59,"v":938100},{"d":"2020-07-06","o":19.79,"h":19.93,"l":19.5,"c":19.63,"v":718000},{"d":"2020-07-07","o":19.68,"h":20.41,"l":19.49,"c":20.09,"v":3527400},{"d":"2020-07-08","o":20.11,"h":20.64,"l":19.76,"c":20.41,"v":1863700},{"d":"2020-07-09","o":20.37,"h":20.47,"l":19.85,"c":20.04,"v":988700},{"d":"2020-07-10","o":19.98,"h":20.25,"l":19.47,"c":19.69,"v":1084600},{"d":"2020-07-13","o":19.76,"h":20,"l":18.95,"c":19.03,"v":1166700},{"d":"2020-07-14","o":19.04,"h":19.11,"l":18.59,"c":19.04,"v":2523100},{"d":"2020-07-15","o":19.1,"h":19.38,"l":18.88,"c":19.03,"v":1570400},{"d":"2020-07-16","o":18.92,"h":19.76,"l":18.48,"c":19.35,"v":1693000},{"d":"2020-07-17","o":19.37,"h":20.13,"l":19.23,"c":19.46,"v":2662800},{"d":"2020-07-20","o":19.55,"h":19.74,"l":19.27,"c":19.73,"v":2078800},{"d":"2020-07-21","o":19.82,"h":19.95,"l":19.39,"c":19.42,"v":1315100},{"d":"2020-07-22","o":19.43,"h":20.24,"l":19.08,"c":20.08,"v":1343800},{"d":"2020-07-23","o":19.9,"h":20.3,"l":19.61,"c":19.65,"v":1037400},{"d":"2020-07-24","o":19.59,"h":19.88,"l":19.12,"c":19.79,"v":1843000},{"d":"2020-07-27","o":19.89,"h":20.83,"l":19.7,"c":20.66,"v":1244500},{"d":"2020-07-28","o":20.62,"h":20.85,"l":20.16,"c":20.18,"v":1311700},{"d":"2020-07-29","o":19.7,"h":20.64,"l":18.79,"c":18.91,"v":2460900},{"d":"2020-07-30","o":17.83,"h":18.9,"l":17.79,"c":18.4,"v":2065600},{"d":"2020-07-31","o":18.5,"h":18.56,"l":17.69,"c":18.01,"v":1738800},{"d":"2020-08-03","o":18.2,"h":18.72,"l":17.97,"c":18.68,"v":1545500},{"d":"2020-08-04","o":18.54,"h":18.82,"l":18.41,"c":18.7,"v":787500},{"d":"2020-08-05","o":18.77,"h":19,"l":18.62,"c":18.74,"v":880100},{"d":"2020-08-06","o":18.71,"h":18.88,"l":18.43,"c":18.64,"v":935500},{"d":"2020-08-07","o":18.61,"h":18.8,"l":18.49,"c":18.7,"v":740300},{"d":"2020-08-10","o":18.77,"h":18.77,"l":18.14,"c":18.58,"v":922300},{"d":"2020-08-11","o":18.56,"h":18.83,"l":18.18,"c":18.2,"v":842900},{"d":"2020-08-12","o":18.41,"h":18.63,"l":18.29,"c":18.61,"v":868700},{"d":"2020-08-13","o":18.68,"h":18.95,"l":18.54,"c":18.81,"v":730200},{"d":"2020-08-14","o":18.8,"h":18.92,"l":18.49,"c":18.56,"v":483100},{"d":"2020-08-17","o":18.7,"h":18.94,"l":18.54,"c":18.78,"v":1030400},{"d":"2020-08-18","o":18.84,"h":18.92,"l":18.38,"c":18.55,"v":822400},{"d":"2020-08-19","o":18.55,"h":18.59,"l":18.27,"c":18.37,"v":553400},{"d":"2020-08-20","o":18.37,"h":18.37,"l":17.95,"c":18.09,"v":658300},{"d":"2020-08-21","o":18.1,"h":18.18,"l":16.72,"c":17.07,"v":2493100},{"d":"2020-08-24","o":17.05,"h":17.15,"l":16.43,"c":16.69,"v":1048500},{"d":"2020-08-25","o":16.69,"h":16.76,"l":16.41,"c":16.48,"v":1251900},{"d":"2020-08-26","o":16.43,"h":16.44,"l":16.09,"c":16.16,"v":1059700},{"d":"2020-08-27","o":16.3,"h":16.33,"l":15.94,"c":16.19,"v":766000},{"d":"2020-08-28","o":16.36,"h":16.39,"l":16.1,"c":16.35,"v":1051300},{"d":"2020-08-31","o":16.41,"h":16.82,"l":16.08,"c":16.54,"v":1257800},{"d":"2020-09-01","o":16.5,"h":16.66,"l":16.22,"c":16.38,"v":1301800},{"d":"2020-09-02","o":16.34,"h":16.64,"l":16.22,"c":16.59,"v":1005900},{"d":"2020-09-03","o":16.59,"h":16.7,"l":16.15,"c":16.38,"v":735200},{"d":"2020-09-04","o":16.32,"h":16.49,"l":15.68,"c":16.34,"v":898200},{"d":"2020-09-08","o":16.18,"h":16.54,"l":15.94,"c":16.21,"v":732400},{"d":"2020-09-09","o":16.4,"h":16.52,"l":16.14,"c":16.47,"v":1107100},{"d":"2020-09-10","o":16.49,"h":17.48,"l":16.45,"c":17.17,"v":1463700},{"d":"2020-09-11","o":17.18,"h":17.9,"l":17.05,"c":17.4,"v":1617500},{"d":"2020-09-14","o":17.73,"h":17.85,"l":17.48,"c":17.8,"v":1830600},{"d":"2020-09-15","o":17.78,"h":18.17,"l":17.65,"c":17.88,"v":954500},{"d":"2020-09-16","o":18,"h":18.26,"l":17.8,"c":17.88,"v":1274200},{"d":"2020-09-17","o":17.8,"h":18.7,"l":17.68,"c":18.45,"v":1522500},{"d":"2020-09-18","o":18.72,"h":19.04,"l":17.45,"c":18.03,"v":4053200},{"d":"2020-09-21","o":17.74,"h":18.07,"l":17,"c":17.2,"v":1748600},{"d":"2020-09-22","o":17.35,"h":17.36,"l":17.06,"c":17.16,"v":939300},{"d":"2020-09-23","o":17.23,"h":17.62,"l":16.82,"c":16.83,"v":3057500},{"d":"2020-09-24","o":16.72,"h":16.89,"l":16.3,"c":16.53,"v":905700},{"d":"2020-09-25","o":16.54,"h":16.8,"l":16.44,"c":16.74,"v":824600},{"d":"2020-09-28","o":16.87,"h":16.9,"l":16.56,"c":16.89,"v":908800},{"d":"2020-09-29","o":17.02,"h":17.29,"l":16.5,"c":16.53,"v":727600},{"d":"2020-09-30","o":16.41,"h":16.62,"l":16.21,"c":16.57,"v":932800},{"d":"2020-10-01","o":16.61,"h":16.87,"l":15.97,"c":16.24,"v":1000200},{"d":"2020-10-02","o":15.99,"h":16.22,"l":15.74,"c":15.79,"v":1040800},{"d":"2020-10-05","o":15.8,"h":16.55,"l":15.8,"c":16.26,"v":1841000},{"d":"2020-10-06","o":16.24,"h":16.54,"l":15.69,"c":15.98,"v":1297200},{"d":"2020-10-07","o":16.08,"h":17.09,"l":15.78,"c":16.94,"v":1918000},{"d":"2020-10-08","o":16.99,"h":17.18,"l":16.65,"c":16.86,"v":861600},{"d":"2020-10-09","o":16.86,"h":16.86,"l":16.86,"c":16.86,"v":0},{"d":"2020-10-12","o":19,"h":19.11,"l":16.96,"c":17.53,"v":2876000},{"d":"2020-10-13","o":17.23,"h":17.93,"l":17.04,"c":17.27,"v":1440500},{"d":"2020-10-14","o":17.32,"h":17.45,"l":17,"c":17.04,"v":649300},{"d":"2020-10-15","o":17.39,"h":17.5,"l":16.96,"c":17.25,"v":899500},{"d":"2020-10-16","o":17.26,"h":17.49,"l":17.1,"c":17.13,"v":950900},{"d":"2020-10-19","o":17.1,"h":17.22,"l":16.75,"c":16.92,"v":1143500},{"d":"2020-10-20","o":17.05,"h":17.05,"l":16.66,"c":16.92,"v":1273700},{"d":"2020-10-21","o":16.87,"h":17.02,"l":16.23,"c":16.26,"v":1488700},{"d":"2020-10-22","o":16.21,"h":16.75,"l":16.11,"c":16.32,"v":1494000},{"d":"2020-10-23","o":16.34,"h":16.51,"l":16.1,"c":16.39,"v":700700},{"d":"2020-10-26","o":16.23,"h":16.36,"l":15.65,"c":15.91,"v":826900},{"d":"2020-10-27","o":15.85,"h":16.06,"l":15.62,"c":15.91,"v":681500},{"d":"2020-10-28","o":15.73,"h":15.74,"l":15.35,"c":15.39,"v":1089000},{"d":"2020-10-29","o":16.56,"h":16.88,"l":15.94,"c":16.28,"v":1925200},{"d":"2020-10-30","o":16.48,"h":16.72,"l":16.08,"c":16.25,"v":1205800},{"d":"2020-11-02","o":16.46,"h":16.65,"l":15.95,"c":16.38,"v":865100},{"d":"2020-11-03","o":16.48,"h":16.7,"l":15.86,"c":16.3,"v":957300},{"d":"2020-11-04","o":16.25,"h":17.96,"l":16,"c":17.45,"v":1353100},{"d":"2020-11-05","o":17.58,"h":17.58,"l":16.91,"c":17.13,"v":1903500},{"d":"2020-11-06","o":17.06,"h":17.39,"l":16.78,"c":17,"v":946800},{"d":"2020-11-09","o":17.08,"h":18.16,"l":16.87,"c":17.91,"v":1224000},{"d":"2020-11-10","o":17.99,"h":18.32,"l":17.49,"c":18.08,"v":1737000},{"d":"2020-11-11","o":18.11,"h":18.13,"l":17.35,"c":17.61,"v":1278100},{"d":"2020-11-12","o":17.5,"h":17.83,"l":17.2,"c":17.32,"v":715600},{"d":"2020-11-13","o":17.44,"h":18.05,"l":17.31,"c":17.8,"v":1342700},{"d":"2020-11-16","o":17.7,"h":17.89,"l":17.11,"c":17.84,"v":1388700},{"d":"2020-11-17","o":17.99,"h":18.39,"l":17.57,"c":18.3,"v":1748800},{"d":"2020-11-18","o":18.76,"h":18.76,"l":17.95,"c":18.04,"v":1364400},{"d":"2020-11-19","o":18.11,"h":18.2,"l":17.77,"c":18.17,"v":1158500},{"d":"2020-11-20","o":18.07,"h":18.33,"l":17.93,"c":18.24,"v":777300},{"d":"2020-11-23","o":18.33,"h":18.56,"l":18.11,"c":18.23,"v":1697900},{"d":"2020-11-24","o":18.38,"h":18.5,"l":18.15,"c":18.37,"v":675300},{"d":"2020-11-25","o":18.36,"h":18.48,"l":18.16,"c":18.43,"v":361100},{"d":"2020-11-27","o":18.46,"h":18.57,"l":18.33,"c":18.5,"v":286200},{"d":"2020-11-30","o":18.5,"h":18.54,"l":18.07,"c":18.26,"v":860900},{"d":"2020-12-01","o":18.4,"h":18.71,"l":18.15,"c":18.46,"v":914500},{"d":"2020-12-02","o":18.37,"h":18.86,"l":18.33,"c":18.82,"v":763300},{"d":"2020-12-03","o":18.86,"h":19.23,"l":18.65,"c":19,"v":1142700},{"d":"2020-12-04","o":19.16,"h":19.2,"l":18.84,"c":19.08,"v":346600},{"d":"2020-12-07","o":19,"h":19.19,"l":18.67,"c":18.73,"v":625500},{"d":"2020-12-08","o":18.71,"h":18.78,"l":18.37,"c":18.75,"v":1130400},{"d":"2020-12-09","o":18.95,"h":18.95,"l":18.04,"c":18.35,"v":829800},{"d":"2020-12-10","o":20.15,"h":21.2,"l":20.08,"c":20.68,"v":4365200},{"d":"2020-12-11","o":21.17,"h":21.88,"l":20.97,"c":21.3,"v":2706500},{"d":"2020-12-14","o":21.44,"h":22.22,"l":21.31,"c":21.88,"v":1371300},{"d":"2020-12-15","o":21.99,"h":22.18,"l":21.82,"c":22.1,"v":1334300},{"d":"2020-12-16","o":22.22,"h":22.22,"l":21.4,"c":21.5,"v":1252700},{"d":"2020-12-17","o":21.28,"h":21.7,"l":21.12,"c":21.67,"v":623800},{"d":"2020-12-18","o":21.66,"h":22,"l":21.52,"c":22,"v":2216400},{"d":"2020-12-21","o":21.87,"h":22.09,"l":21.46,"c":21.8,"v":1307500},{"d":"2020-12-22","o":21.95,"h":22.19,"l":21.48,"c":21.48,"v":1031500},{"d":"2020-12-23","o":21.63,"h":21.63,"l":21.13,"c":21.26,"v":1139100},{"d":"2020-12-24","o":21.24,"h":21.57,"l":21.16,"c":21.46,"v":908200},{"d":"2020-12-28","o":21.8,"h":22,"l":21.19,"c":21.25,"v":929200},{"d":"2020-12-29","o":21.97,"h":22,"l":20.63,"c":20.76,"v":1394900},{"d":"2020-12-30","o":20.67,"h":20.97,"l":20.19,"c":20.45,"v":1054600},{"d":"2020-12-31","o":20.5,"h":20.55,"l":19.78,"c":19.95,"v":1093800},{"d":"2021-01-04","o":19.93,"h":20.15,"l":19.6,"c":19.74,"v":1038700},{"d":"2021-01-05","o":19.62,"h":19.88,"l":19.29,"c":19.5,"v":1083200},{"d":"2021-01-06","o":19.32,"h":19.72,"l":19.2,"c":19.5,"v":1106800},{"d":"2021-01-07","o":19.81,"h":21.11,"l":19.58,"c":20.59,"v":3343500},{"d":"2021-01-08","o":20.46,"h":20.9,"l":19.78,"c":20.38,"v":1584200},{"d":"2021-01-11","o":20.38,"h":21.55,"l":20.11,"c":21.46,"v":1323400},{"d":"2021-01-12","o":21.39,"h":22.55,"l":21.28,"c":22.09,"v":1832800},{"d":"2021-01-13","o":22.21,"h":22.33,"l":21.78,"c":21.82,"v":891600},{"d":"2021-01-14","o":21.84,"h":22.08,"l":21.24,"c":22,"v":1006600},{"d":"2021-01-15","o":21.9,"h":22.46,"l":21.46,"c":22.37,"v":2026400},{"d":"2021-01-19","o":22.72,"h":23.02,"l":22.3,"c":22.85,"v":1343500},{"d":"2021-01-20","o":22.82,"h":23.02,"l":22.03,"c":22.29,"v":1870700},{"d":"2021-01-21","o":22.22,"h":22.27,"l":21.16,"c":21.47,"v":1234700},{"d":"2021-01-22","o":21.17,"h":22.28,"l":21.15,"c":22.19,"v":1784500},{"d":"2021-01-25","o":22.28,"h":22.91,"l":21.77,"c":22.87,"v":2049500},{"d":"2021-01-26","o":22.97,"h":22.97,"l":21.63,"c":21.69,"v":930100},{"d":"2021-01-27","o":21.48,"h":22.09,"l":20.84,"c":21.54,"v":1457100},{"d":"2021-01-28","o":21.61,"h":21.84,"l":20.97,"c":21.2,"v":877600},{"d":"2021-01-29","o":21.39,"h":21.76,"l":20.69,"c":20.99,"v":1383700},{"d":"2021-02-01","o":21.4,"h":21.82,"l":20.86,"c":21.77,"v":823100},{"d":"2021-02-02","o":21.94,"h":22.24,"l":21.61,"c":22.2,"v":1254400},{"d":"2021-02-03","o":22.21,"h":22.63,"l":21.72,"c":22.01,"v":1025400},{"d":"2021-02-04","o":22.11,"h":22.19,"l":21.63,"c":21.76,"v":701900},{"d":"2021-02-05","o":21.84,"h":22.36,"l":21.79,"c":22.33,"v":1326700},{"d":"2021-02-08","o":22.39,"h":23.32,"l":22.34,"c":23.04,"v":2238300},{"d":"2021-02-09","o":23.11,"h":23.29,"l":22.73,"c":23.2,"v":1636000},{"d":"2021-02-10","o":23.39,"h":23.92,"l":22.55,"c":22.93,"v":1691300},{"d":"2021-02-11","o":22.22,"h":22.5,"l":20,"c":20.02,"v":3588100},{"d":"2021-02-12","o":20.41,"h":20.72,"l":19.93,"c":20.22,"v":2157300},{"d":"2021-02-16","o":20.25,"h":20.35,"l":19.61,"c":19.79,"v":1251200},{"d":"2021-02-17","o":19.75,"h":20.06,"l":19.36,"c":19.97,"v":1070000},{"d":"2021-02-18","o":19.67,"h":19.87,"l":19.31,"c":19.66,"v":896400},{"d":"2021-02-19","o":19.7,"h":20.12,"l":19.48,"c":19.58,"v":1090100},{"d":"2021-02-22","o":19.44,"h":19.9,"l":19.26,"c":19.73,"v":902900},{"d":"2021-02-23","o":19.36,"h":19.94,"l":19.22,"c":19.65,"v":1277200},{"d":"2021-02-24","o":19.59,"h":20.2,"l":19.51,"c":19.88,"v":975600},{"d":"2021-02-25","o":19.87,"h":20.3,"l":19.41,"c":19.44,"v":913600},{"d":"2021-02-26","o":19.46,"h":19.91,"l":18.52,"c":19.04,"v":1719800},{"d":"2021-03-01","o":19.2,"h":19.61,"l":18.98,"c":19.2,"v":793900},{"d":"2021-03-02","o":19.06,"h":19.36,"l":18.92,"c":19.19,"v":1176700},{"d":"2021-03-03","o":19.3,"h":19.38,"l":18.45,"c":18.64,"v":1356500},{"d":"2021-03-04","o":18.65,"h":18.91,"l":18.14,"c":18.21,"v":979800},{"d":"2021-03-05","o":18.44,"h":19.34,"l":18.02,"c":19.28,"v":1528900},{"d":"2021-03-08","o":19.31,"h":19.74,"l":19.11,"c":19.23,"v":1400800},{"d":"2021-03-09","o":19.29,"h":20.04,"l":19.28,"c":19.65,"v":1300600},{"d":"2021-03-10","o":19.81,"h":20.1,"l":19.18,"c":19.2,"v":1220600},{"d":"2021-03-11","o":19.5,"h":19.85,"l":19.2,"c":19.48,"v":1397200},{"d":"2021-03-12","o":19.29,"h":19.47,"l":19.02,"c":19.42,"v":1099700},{"d":"2021-03-15","o":19.33,"h":19.87,"l":19.31,"c":19.82,"v":809400},{"d":"2021-03-16","o":20,"h":20.09,"l":19.53,"c":19.75,"v":1040600},{"d":"2021-03-17","o":19.62,"h":20.31,"l":19.45,"c":20.16,"v":1502300},{"d":"2021-03-18","o":19.97,"h":20.2,"l":19.6,"c":19.62,"v":874600},{"d":"2021-03-19","o":19.76,"h":20.1,"l":19.55,"c":20.05,"v":2007500},{"d":"2021-03-22","o":20.12,"h":20.5,"l":20.05,"c":20.27,"v":1002700},{"d":"2021-03-23","o":20.1,"h":20.28,"l":19.36,"c":19.38,"v":824300},{"d":"2021-03-24","o":19.39,"h":19.77,"l":18.81,"c":19.43,"v":1399900},{"d":"2021-03-25","o":19.24,"h":20.09,"l":19.06,"c":19.8,"v":1202500},{"d":"2021-03-26","o":19.94,"h":20,"l":19.15,"c":19.52,"v":770000},{"d":"2021-03-29","o":19.33,"h":19.47,"l":18.9,"c":19.07,"v":858300},{"d":"2021-03-30","o":19.04,"h":19.35,"l":18.67,"c":18.72,"v":612900},{"d":"2021-03-31","o":18.73,"h":19.24,"l":18.64,"c":18.68,"v":1249800},{"d":"2021-04-01","o":18.81,"h":19.32,"l":18.49,"c":19.15,"v":802300},{"d":"2021-04-05","o":19.14,"h":19.4,"l":18.96,"c":19.26,"v":673800},{"d":"2021-04-06","o":19.13,"h":19.69,"l":19.05,"c":19.11,"v":563000},{"d":"2021-04-07","o":19.22,"h":19.22,"l":18.92,"c":19.07,"v":834900},{"d":"2021-04-08","o":19.08,"h":19.26,"l":18.85,"c":19.05,"v":1240400},{"d":"2021-04-09","o":19.04,"h":19.34,"l":18.84,"c":19.02,"v":1249800},{"d":"2021-04-12","o":18.97,"h":18.98,"l":18.43,"c":18.78,"v":1154500},{"d":"2021-04-13","o":18.79,"h":18.93,"l":18.46,"c":18.86,"v":666000},{"d":"2021-04-14","o":18.85,"h":19.86,"l":18.85,"c":19.23,"v":1668600},{"d":"2021-04-15","o":19.32,"h":19.92,"l":19.32,"c":19.77,"v":1184200},{"d":"2021-04-16","o":19.95,"h":20,"l":19.57,"c":19.87,"v":1318700},{"d":"2021-04-19","o":19.79,"h":20.21,"l":19.76,"c":20.06,"v":1468900},{"d":"2021-04-20","o":19.92,"h":20.48,"l":19.92,"c":20.16,"v":1305800},{"d":"2021-04-21","o":20.06,"h":20.6,"l":19.94,"c":20.5,"v":1174500},{"d":"2021-04-22","o":20.41,"h":21.1,"l":20.27,"c":20.92,"v":1574100},{"d":"2021-04-23","o":21.1,"h":21.35,"l":20.76,"c":21.28,"v":1261700},{"d":"2021-04-26","o":21.47,"h":22.9,"l":21.47,"c":22.47,"v":2653700},{"d":"2021-04-27","o":22.4,"h":22.98,"l":22.32,"c":22.5,"v":2470300},{"d":"2021-04-28","o":22,"h":22.59,"l":21.56,"c":21.77,"v":1680300},{"d":"2021-04-29","o":22.27,"h":22.27,"l":21.56,"c":21.78,"v":1059100},{"d":"2021-04-30","o":21.67,"h":22.11,"l":21.61,"c":22.01,"v":1585200},{"d":"2021-05-03","o":22.26,"h":22.56,"l":22,"c":22.13,"v":1435300},{"d":"2021-05-04","o":22.07,"h":22.48,"l":21.98,"c":22.3,"v":1799200},{"d":"2021-05-05","o":22.2,"h":22.47,"l":21.98,"c":22.05,"v":1548500},{"d":"2021-05-06","o":21.9,"h":22.26,"l":21.52,"c":22.01,"v":1867100},{"d":"2021-05-07","o":22.07,"h":22.49,"l":21.94,"c":22,"v":3003300},{"d":"2021-05-10","o":21.89,"h":22.2,"l":21.64,"c":21.65,"v":3055300},{"d":"2021-05-11","o":21.37,"h":22.38,"l":21.17,"c":22.34,"v":1643000},{"d":"2021-05-12","o":22.33,"h":22.89,"l":22.26,"c":22.44,"v":1946000},{"d":"2021-05-13","o":22.47,"h":22.66,"l":22.11,"c":22.24,"v":1081800},{"d":"2021-05-14","o":22.23,"h":22.32,"l":21.93,"c":22.26,"v":1645800},{"d":"2021-05-17","o":22.26,"h":22.44,"l":21.96,"c":22.08,"v":852300},{"d":"2021-05-18","o":22,"h":22.05,"l":21.76,"c":21.88,"v":1544100},{"d":"2021-05-19","o":21.77,"h":21.95,"l":21.5,"c":21.81,"v":981900},{"d":"2021-05-20","o":21.82,"h":21.99,"l":21.6,"c":21.92,"v":2185000},{"d":"2021-05-21","o":22,"h":22.79,"l":21.85,"c":22.19,"v":6752100},{"d":"2021-05-24","o":22.35,"h":22.46,"l":22.13,"c":22.14,"v":4597700},{"d":"2021-05-25","o":22.11,"h":22.26,"l":21.52,"c":21.59,"v":3425100},{"d":"2021-05-26","o":21.85,"h":22.4,"l":21.74,"c":22.31,"v":1861100},{"d":"2021-05-27","o":22.31,"h":22.66,"l":22.26,"c":22.56,"v":1333700},{"d":"2021-05-28","o":22.65,"h":22.95,"l":22.59,"c":22.67,"v":1252400},{"d":"2021-06-01","o":22.85,"h":23.17,"l":22.6,"c":23.15,"v":2657500},{"d":"2021-06-02","o":23.22,"h":23.44,"l":23.11,"c":23.3,"v":1563100},{"d":"2021-06-03","o":23.36,"h":23.5,"l":23.06,"c":23.07,"v":1300100},{"d":"2021-06-04","o":23.23,"h":23.33,"l":23.02,"c":23.08,"v":956800},{"d":"2021-06-07","o":23.14,"h":24.22,"l":23.12,"c":23.5,"v":2903300},{"d":"2021-06-08","o":23.44,"h":24.62,"l":23.17,"c":24.48,"v":2175300},{"d":"2021-06-09","o":24.6,"h":24.86,"l":24.4,"c":24.7,"v":1194800},{"d":"2021-06-10","o":24.7,"h":25.3,"l":24.63,"c":25.15,"v":2387100},{"d":"2021-06-11","o":25.03,"h":25.3,"l":24.96,"c":25.03,"v":1554400},{"d":"2021-06-14","o":25.47,"h":25.47,"l":24.43,"c":24.72,"v":2587500},{"d":"2021-06-15","o":24.67,"h":24.78,"l":24.47,"c":24.63,"v":995700},{"d":"2021-06-16","o":24.59,"h":25.12,"l":24.52,"c":25.09,"v":1495200},{"d":"2021-06-17","o":25.02,"h":25.3,"l":24.55,"c":24.69,"v":1259200},{"d":"2021-06-18","o":24.5,"h":24.62,"l":24.36,"c":24.42,"v":2547200},{"d":"2021-06-21","o":24.62,"h":24.93,"l":24.55,"c":24.74,"v":904300},{"d":"2021-06-22","o":24.63,"h":24.73,"l":24.18,"c":24.24,"v":1136500},{"d":"2021-06-23","o":24.3,"h":24.47,"l":24.09,"c":24.17,"v":1855800},{"d":"2021-06-24","o":24.13,"h":24.56,"l":24.06,"c":24.52,"v":2010500},{"d":"2021-06-25","o":24.51,"h":24.71,"l":23.84,"c":24.13,"v":19887600},{"d":"2021-06-28","o":24.15,"h":24.64,"l":24.15,"c":24.62,"v":2214800},{"d":"2021-06-29","o":24.68,"h":24.98,"l":24.27,"c":24.3,"v":1450800},{"d":"2021-06-30","o":24.2,"h":24.62,"l":24.13,"c":24.52,"v":1600300},{"d":"2021-07-01","o":24.57,"h":24.99,"l":24.48,"c":24.9,"v":1498900},{"d":"2021-07-02","o":25.02,"h":25.44,"l":24.7,"c":25.3,"v":1216900},{"d":"2021-07-06","o":25.49,"h":25.56,"l":25.16,"c":25.56,"v":1265100},{"d":"2021-07-07","o":25.61,"h":25.74,"l":25.44,"c":25.49,"v":1134700},{"d":"2021-07-08","o":25.13,"h":25.53,"l":25.01,"c":25.44,"v":1720400},{"d":"2021-07-09","o":25.6,"h":25.72,"l":25.3,"c":25.36,"v":1745500},{"d":"2021-07-12","o":25.27,"h":25.42,"l":24.73,"c":24.91,"v":2198400},{"d":"2021-07-13","o":24.77,"h":25.05,"l":24.42,"c":24.44,"v":1124400},{"d":"2021-07-14","o":24.44,"h":24.48,"l":23.87,"c":23.96,"v":1836800},{"d":"2021-07-15","o":23.86,"h":23.86,"l":23.11,"c":23.65,"v":2089200},{"d":"2021-07-16","o":23.79,"h":23.91,"l":23.51,"c":23.71,"v":1591800},{"d":"2021-07-19","o":23.34,"h":23.59,"l":23.16,"c":23.37,"v":1446700},{"d":"2021-07-20","o":23.46,"h":24.02,"l":23.27,"c":23.98,"v":1486200},{"d":"2021-07-21","o":23.97,"h":24.17,"l":23.81,"c":24.1,"v":840900},{"d":"2021-07-22","o":23.99,"h":24.31,"l":23.75,"c":24.15,"v":849200},{"d":"2021-07-23","o":24.26,"h":24.53,"l":24.08,"c":24.48,"v":653300},{"d":"2021-07-26","o":24.55,"h":24.69,"l":24.27,"c":24.37,"v":1168300},{"d":"2021-07-27","o":24.26,"h":24.31,"l":23.65,"c":24.14,"v":1139200},{"d":"2021-07-28","o":24.45,"h":25.91,"l":24.14,"c":25.77,"v":1621300},{"d":"2021-07-29","o":26,"h":26,"l":25.33,"c":25.56,"v":1161600},{"d":"2021-07-30","o":25.6,"h":25.95,"l":25.36,"c":25.87,"v":1424600},{"d":"2021-08-02","o":26.2,"h":27.01,"l":26.11,"c":26.94,"v":2166100},{"d":"2021-08-03","o":26.98,"h":27.93,"l":26.83,"c":27.86,"v":3156200},{"d":"2021-08-04","o":27.74,"h":28.41,"l":27.68,"c":27.97,"v":2241600},{"d":"2021-08-05","o":28.31,"h":28.42,"l":27.49,"c":27.98,"v":1667500},{"d":"2021-08-06","o":27.86,"h":28.91,"l":27.7,"c":28.56,"v":2275400},{"d":"2021-08-09","o":28.65,"h":28.74,"l":28.28,"c":28.58,"v":1603300},{"d":"2021-08-10","o":28.5,"h":28.71,"l":28.28,"c":28.65,"v":1726300},{"d":"2021-08-11","o":28.71,"h":28.81,"l":28.33,"c":28.61,"v":1026100},{"d":"2021-08-12","o":28.62,"h":28.96,"l":28.28,"c":28.96,"v":750900},{"d":"2021-08-13","o":28.96,"h":29.05,"l":28.45,"c":28.75,"v":3914400},{"d":"2021-08-16","o":28.79,"h":28.84,"l":27.92,"c":28.09,"v":1543400},{"d":"2021-08-17","o":27.95,"h":29.11,"l":27.78,"c":29.09,"v":1273100},{"d":"2021-08-18","o":29.44,"h":29.8,"l":29.03,"c":29.56,"v":1273300},{"d":"2021-08-19","o":29.44,"h":30.29,"l":29.34,"c":29.8,"v":1477100},{"d":"2021-08-20","o":29.7,"h":30.32,"l":29.6,"c":30.25,"v":1121100},{"d":"2021-08-23","o":30.43,"h":30.7,"l":29.96,"c":30.05,"v":1433700},{"d":"2021-08-24","o":29.68,"h":30.37,"l":29.68,"c":30.37,"v":912400},{"d":"2021-08-25","o":30.48,"h":30.73,"l":30.17,"c":30.65,"v":1041400},{"d":"2021-08-26","o":30.7,"h":30.77,"l":30.45,"c":30.53,"v":776000},{"d":"2021-08-27","o":30.52,"h":31.12,"l":30.37,"c":31.11,"v":1313300},{"d":"2021-08-30","o":31.23,"h":31.49,"l":30.96,"c":31.41,"v":890400},{"d":"2021-08-31","o":31.37,"h":31.52,"l":30.83,"c":31.26,"v":1139000},{"d":"2021-09-01","o":31.35,"h":31.45,"l":30.96,"c":31.25,"v":876300},{"d":"2021-09-02","o":30.29,"h":30.8,"l":29.78,"c":30.33,"v":1934100},{"d":"2021-09-03","o":30.31,"h":30.31,"l":29.7,"c":29.86,"v":1596000},{"d":"2021-09-07","o":29.72,"h":29.85,"l":29.26,"c":29.67,"v":1398600},{"d":"2021-09-08","o":29.65,"h":30.07,"l":29.44,"c":29.98,"v":941500},{"d":"2021-09-09","o":29.98,"h":30.51,"l":29.89,"c":30.17,"v":1780600},{"d":"2021-09-10","o":30.48,"h":30.66,"l":30.21,"c":30.52,"v":1383700},{"d":"2021-09-13","o":30.71,"h":31.34,"l":30.57,"c":30.89,"v":1907200},{"d":"2021-09-14","o":30.98,"h":31.02,"l":30.57,"c":30.6,"v":1196600},{"d":"2021-09-15","o":30.7,"h":30.98,"l":30.51,"c":30.69,"v":1391900},{"d":"2021-09-16","o":30.59,"h":30.8,"l":29.62,"c":29.79,"v":1800200},{"d":"2021-09-17","o":30.04,"h":30.26,"l":29.32,"c":30.11,"v":3276400},{"d":"2021-09-20","o":29.49,"h":29.93,"l":29.46,"c":29.62,"v":1287100},{"d":"2021-09-21","o":29.73,"h":30.39,"l":29.61,"c":30.29,"v":900600},{"d":"2021-09-22","o":30.34,"h":30.89,"l":30.04,"c":30.81,"v":702800},{"d":"2021-09-23","o":30.94,"h":31.92,"l":30.94,"c":31.91,"v":638500},{"d":"2021-09-24","o":31.8,"h":32.52,"l":31.8,"c":32.08,"v":1157600},{"d":"2021-09-27","o":32.09,"h":32.47,"l":31.98,"c":32.08,"v":730300},{"d":"2021-09-28","o":31.99,"h":32.53,"l":31.77,"c":32.13,"v":1162100},{"d":"2021-09-29","o":32.22,"h":32.33,"l":30.87,"c":30.91,"v":1315800},{"d":"2021-09-30","o":31.04,"h":31.38,"l":30.76,"c":30.84,"v":700200},{"d":"2021-10-01","o":30.8,"h":31.03,"l":30.15,"c":30.88,"v":648700},{"d":"2021-10-04","o":30.64,"h":30.91,"l":30.38,"c":30.52,"v":1153100},{"d":"2021-10-05","o":30.65,"h":31.02,"l":30.44,"c":30.88,"v":638000},{"d":"2021-10-06","o":30.64,"h":31.22,"l":30.63,"c":31.19,"v":806700},{"d":"2021-10-07","o":31.93,"h":33,"l":31.73,"c":32.08,"v":2449100},{"d":"2021-10-08","o":31.95,"h":32.08,"l":31.44,"c":31.7,"v":1186500},{"d":"2021-10-11","o":31.66,"h":31.92,"l":31.19,"c":31.27,"v":881700},{"d":"2021-10-12","o":31.25,"h":32,"l":31.21,"c":31.58,"v":766800},{"d":"2021-10-13","o":31.62,"h":31.82,"l":31.09,"c":31.44,"v":499200},{"d":"2021-10-14","o":31.63,"h":32.07,"l":31.62,"c":31.85,"v":697900},{"d":"2021-10-15","o":32.26,"h":32.38,"l":31.65,"c":31.67,"v":2441900},{"d":"2021-10-18","o":31.68,"h":31.68,"l":29.83,"c":30.3,"v":1469500},{"d":"2021-10-19","o":30.52,"h":31.02,"l":30.32,"c":31.01,"v":975500},{"d":"2021-10-20","o":31,"h":31.39,"l":30.82,"c":30.87,"v":979900},{"d":"2021-10-21","o":30.83,"h":31.01,"l":30.43,"c":30.66,"v":892400},{"d":"2021-10-22","o":30.46,"h":30.94,"l":30.46,"c":30.85,"v":768800},{"d":"2021-10-25","o":31.13,"h":31.82,"l":30.86,"c":31.8,"v":994000},{"d":"2021-10-26","o":31.92,"h":32.21,"l":31.25,"c":31.51,"v":994100},{"d":"2021-10-27","o":30.2,"h":30.49,"l":28.33,"c":28.65,"v":2601000},{"d":"2021-10-28","o":28.54,"h":29.11,"l":27.72,"c":28.94,"v":1541400},{"d":"2021-10-29","o":29.01,"h":30.41,"l":28.7,"c":30.29,"v":1643800},{"d":"2021-11-01","o":30.3,"h":30.61,"l":29.77,"c":29.93,"v":1174400},{"d":"2021-11-02","o":30.09,"h":30.23,"l":29.44,"c":29.7,"v":719800},{"d":"2021-11-03","o":29.59,"h":30.65,"l":29.46,"c":30.62,"v":745500},{"d":"2021-11-04","o":30.67,"h":31.07,"l":30.33,"c":30.35,"v":775400},{"d":"2021-11-05","o":30.36,"h":31.39,"l":30.1,"c":30.33,"v":1244700},{"d":"2021-11-08","o":30.38,"h":30.76,"l":28.91,"c":29.33,"v":845100},{"d":"2021-11-09","o":27.06,"h":27.74,"l":24.5,"c":24.83,"v":4264900},{"d":"2021-11-10","o":24.92,"h":25.77,"l":24.54,"c":24.69,"v":2097500},{"d":"2021-11-11","o":24.78,"h":25.24,"l":24.51,"c":24.52,"v":1630000},{"d":"2021-11-12","o":24.53,"h":24.67,"l":23.94,"c":23.98,"v":1145000},{"d":"2021-11-15","o":24.01,"h":24.1,"l":23.11,"c":23.16,"v":1360400},{"d":"2021-11-16","o":23.33,"h":23.63,"l":22.84,"c":23.61,"v":1608700},{"d":"2021-11-17","o":23.5,"h":23.6,"l":23.1,"c":23.15,"v":1260500},{"d":"2021-11-18","o":23.21,"h":23.6,"l":22.75,"c":23.34,"v":1097700},{"d":"2021-11-19","o":22.98,"h":23.59,"l":22.98,"c":23.24,"v":796400},{"d":"2021-11-22","o":23.18,"h":23.25,"l":22.52,"c":22.61,"v":1415700},{"d":"2021-11-23","o":22.55,"h":22.87,"l":22.42,"c":22.72,"v":1131200},{"d":"2021-11-24","o":22.68,"h":23.16,"l":22.59,"c":22.88,"v":773900},{"d":"2021-11-26","o":22.56,"h":22.91,"l":22.2,"c":22.47,"v":610700},{"d":"2021-11-29","o":22.7,"h":23.03,"l":22.31,"c":22.4,"v":883800},{"d":"2021-11-30","o":22.29,"h":22.59,"l":21.77,"c":21.92,"v":2514000},{"d":"2021-12-01","o":21.4,"h":22.32,"l":21.24,"c":21.47,"v":1001400},{"d":"2021-12-02","o":21.5,"h":22.12,"l":21.34,"c":22.11,"v":1053200},{"d":"2021-12-03","o":22.09,"h":22.31,"l":21.79,"c":22.04,"v":1397700},{"d":"2021-12-06","o":22.16,"h":22.49,"l":21.9,"c":22.2,"v":827800},{"d":"2021-12-07","o":22.37,"h":22.86,"l":22.3,"c":22.43,"v":949300},{"d":"2021-12-08","o":22.48,"h":23.08,"l":22.12,"c":22.97,"v":811700},{"d":"2021-12-09","o":22.69,"h":22.93,"l":22.33,"c":22.36,"v":859600},{"d":"2021-12-10","o":22.27,"h":22.93,"l":21.8,"c":21.83,"v":768600},{"d":"2021-12-13","o":21.91,"h":22.49,"l":21.81,"c":22.3,"v":978100},{"d":"2021-12-14","o":22.22,"h":22.74,"l":21.86,"c":22.23,"v":977900},{"d":"2021-12-15","o":22.34,"h":23.16,"l":22.16,"c":23.14,"v":1264800},{"d":"2021-12-16","o":23.1,"h":23.23,"l":21.99,"c":22.02,"v":1019200},{"d":"2021-12-17","o":22.07,"h":23.56,"l":21.84,"c":23.36,"v":2877600},{"d":"2021-12-20","o":23.28,"h":23.81,"l":22.77,"c":23.46,"v":992900},{"d":"2021-12-21","o":23.5,"h":23.59,"l":23.18,"c":23.56,"v":537800},{"d":"2021-12-22","o":23.54,"h":23.84,"l":23.26,"c":23.72,"v":572600},{"d":"2021-12-23","o":23.7,"h":24.21,"l":23.66,"c":24.09,"v":458300},{"d":"2021-12-27","o":23.74,"h":24.08,"l":23.52,"c":23.71,"v":436400},{"d":"2021-12-28","o":23.68,"h":24.14,"l":23.47,"c":23.51,"v":411600},{"d":"2021-12-29","o":23.44,"h":24.05,"l":23.29,"c":23.89,"v":527800},{"d":"2021-12-30","o":23.84,"h":24.01,"l":23.28,"c":23.35,"v":544900},{"d":"2021-12-31","o":23.36,"h":24.3,"l":23.19,"c":23.26,"v":490800},{"d":"2022-01-03","o":23.19,"h":24.21,"l":22.94,"c":24.15,"v":809700},{"d":"2022-01-04","o":24.07,"h":24.13,"l":23.02,"c":23.14,"v":1920200},{"d":"2022-01-05","o":23.03,"h":23.88,"l":22.93,"c":23.3,"v":1061100},{"d":"2022-01-06","o":23.42,"h":24.3,"l":23.3,"c":24.19,"v":1066500},{"d":"2022-01-07","o":24.23,"h":24.74,"l":23.9,"c":24.01,"v":1460500},{"d":"2022-01-10","o":23.84,"h":24.29,"l":23.41,"c":24.25,"v":1246400},{"d":"2022-01-11","o":24.32,"h":25.39,"l":23.32,"c":25.02,"v":1470800},{"d":"2022-01-12","o":24.83,"h":25.11,"l":24.14,"c":24.23,"v":1095200},{"d":"2022-01-13","o":23.76,"h":25.11,"l":23.76,"c":24.87,"v":1209200},{"d":"2022-01-14","o":24.7,"h":25.26,"l":24.26,"c":25.25,"v":1057300},{"d":"2022-01-18","o":25.13,"h":25.54,"l":24.8,"c":25.22,"v":1385700},{"d":"2022-01-19","o":25.29,"h":26,"l":24.88,"c":25,"v":1146300},{"d":"2022-01-20","o":25.05,"h":25.31,"l":24.26,"c":24.32,"v":1062100},{"d":"2022-01-21","o":24.18,"h":24.5,"l":23.52,"c":24,"v":1972300},{"d":"2022-01-24","o":23.64,"h":25.64,"l":23.64,"c":25.56,"v":1726600},{"d":"2022-01-25","o":25.37,"h":25.65,"l":24.36,"c":25.19,"v":1128500},{"d":"2022-01-26","o":25.29,"h":25.74,"l":24.77,"c":25.01,"v":1007300},{"d":"2022-01-27","o":25.74,"h":26.18,"l":24.45,"c":24.56,"v":1529800},{"d":"2022-01-28","o":24.55,"h":25.13,"l":24.31,"c":25.08,"v":1168100},{"d":"2022-01-31","o":25.01,"h":25.69,"l":24.78,"c":25.5,"v":1117100},{"d":"2022-02-01","o":25.81,"h":25.82,"l":24.75,"c":25.27,"v":1266600},{"d":"2022-02-02","o":25.09,"h":25.24,"l":24.46,"c":24.59,"v":1080200},{"d":"2022-02-03","o":24.46,"h":24.57,"l":23.8,"c":23.99,"v":1350200},{"d":"2022-02-04","o":23.81,"h":24.56,"l":23.69,"c":23.71,"v":985400},{"d":"2022-02-07","o":23.58,"h":23.78,"l":23.41,"c":23.55,"v":891100},{"d":"2022-02-08","o":23.5,"h":23.82,"l":22.72,"c":23.15,"v":1239200},{"d":"2022-02-09","o":23.2,"h":23.82,"l":23.15,"c":23.57,"v":1708800},{"d":"2022-02-10","o":23.27,"h":24.24,"l":23.16,"c":23.55,"v":1400600},{"d":"2022-02-11","o":23.28,"h":23.98,"l":23.14,"c":23.2,"v":680500},{"d":"2022-02-14","o":23.46,"h":23.59,"l":22.93,"c":23.07,"v":916100},{"d":"2022-02-15","o":23.03,"h":23.49,"l":22.8,"c":23.31,"v":2219900},{"d":"2022-02-16","o":23.74,"h":26.83,"l":23.68,"c":26.79,"v":3201800},{"d":"2022-02-17","o":26.47,"h":26.77,"l":24.68,"c":25.35,"v":1782200},{"d":"2022-02-18","o":25.17,"h":26.06,"l":25,"c":25.08,"v":2041200},{"d":"2022-02-22","o":24.65,"h":25.62,"l":24.36,"c":25.01,"v":1289800},{"d":"2022-02-23","o":25,"h":25.15,"l":24.06,"c":24.13,"v":1349700},{"d":"2022-02-24","o":23.48,"h":25,"l":23.47,"c":24.75,"v":1620200},{"d":"2022-02-25","o":24.73,"h":25.23,"l":24.2,"c":24.81,"v":1077300},{"d":"2022-02-28","o":24.7,"h":24.98,"l":23.95,"c":24.86,"v":1827500},{"d":"2022-03-01","o":24.76,"h":25.14,"l":23.79,"c":23.93,"v":901300},{"d":"2022-03-02","o":24.03,"h":24.33,"l":23.58,"c":23.66,"v":650100},{"d":"2022-03-03","o":23.51,"h":23.75,"l":23.33,"c":23.49,"v":759600},{"d":"2022-03-04","o":23.09,"h":23.71,"l":22.96,"c":23.18,"v":927300},{"d":"2022-03-07","o":23.12,"h":23.75,"l":22.9,"c":23.56,"v":1266500},{"d":"2022-03-08","o":23.43,"h":24.91,"l":23.41,"c":23.88,"v":1232300},{"d":"2022-03-09","o":24.34,"h":25.08,"l":24.15,"c":24.71,"v":1326500},{"d":"2022-03-10","o":24.49,"h":25.1,"l":24.44,"c":24.88,"v":715000},{"d":"2022-03-11","o":24.93,"h":25.33,"l":24.09,"c":24.38,"v":701200},{"d":"2022-03-14","o":23.38,"h":24.43,"l":23,"c":23.57,"v":1407100},{"d":"2022-03-15","o":23.62,"h":24.89,"l":23.05,"c":24.87,"v":1272500},{"d":"2022-03-16","o":25.25,"h":25.42,"l":24.46,"c":25.39,"v":1238900},{"d":"2022-03-17","o":25.35,"h":25.89,"l":24.99,"c":25.89,"v":967500},{"d":"2022-03-18","o":26.17,"h":26.52,"l":25.68,"c":26.12,"v":2631500},{"d":"2022-03-21","o":25.96,"h":26.35,"l":25.68,"c":25.89,"v":928100},{"d":"2022-03-22","o":25.84,"h":26.38,"l":25.37,"c":26.1,"v":1402900},{"d":"2022-03-23","o":25.91,"h":26.46,"l":25.8,"c":26.09,"v":882700},{"d":"2022-03-24","o":26.19,"h":26.74,"l":25.78,"c":26.57,"v":770800},{"d":"2022-03-25","o":26.62,"h":27.79,"l":26.15,"c":27.43,"v":1213500},{"d":"2022-03-28","o":27.25,"h":27.63,"l":27.25,"c":27.48,"v":1007800},{"d":"2022-03-29","o":27.77,"h":28.32,"l":27.46,"c":27.99,"v":1832800},{"d":"2022-03-30","o":27.98,"h":28.35,"l":26.42,"c":26.57,"v":3543200},{"d":"2022-03-31","o":26.68,"h":27.02,"l":26.16,"c":26.31,"v":1606700},{"d":"2022-04-01","o":26.45,"h":28.1,"l":26.17,"c":28.06,"v":1973500},{"d":"2022-04-04","o":28.21,"h":29.02,"l":28,"c":28.71,"v":1479200},{"d":"2022-04-05","o":28.6,"h":29.26,"l":28.38,"c":28.57,"v":889000},{"d":"2022-04-06","o":28.44,"h":29.92,"l":28.12,"c":29.53,"v":2070900},{"d":"2022-04-07","o":29.5,"h":29.9,"l":29.11,"c":29.61,"v":1154700},{"d":"2022-04-08","o":29.64,"h":30.02,"l":29.39,"c":29.63,"v":1020200},{"d":"2022-04-11","o":29.43,"h":29.78,"l":28.62,"c":28.69,"v":901900},{"d":"2022-04-12","o":28.65,"h":29.23,"l":28.36,"c":28.72,"v":1227900},{"d":"2022-04-13","o":29.1,"h":29.65,"l":28.51,"c":28.74,"v":2275000},{"d":"2022-04-14","o":28.86,"h":29.42,"l":28.63,"c":29.36,"v":1380200},{"d":"2022-04-18","o":29.12,"h":29.34,"l":28.5,"c":28.9,"v":1435600},{"d":"2022-04-19","o":29.05,"h":29.37,"l":28.33,"c":28.48,"v":1472200},{"d":"2022-04-20","o":29.13,"h":29.85,"l":28.65,"c":29.45,"v":1909400},{"d":"2022-04-21","o":29.6,"h":29.79,"l":29.16,"c":29.26,"v":1622000},{"d":"2022-04-22","o":29.24,"h":29.77,"l":28.17,"c":28.2,"v":1703000},{"d":"2022-04-25","o":27.84,"h":28.48,"l":27.49,"c":28.47,"v":1093600},{"d":"2022-04-26","o":28.19,"h":28.74,"l":27.02,"c":27.14,"v":1579200},{"d":"2022-04-27","o":30.67,"h":31.37,"l":29.53,"c":30.38,"v":4172800},{"d":"2022-04-28","o":32.23,"h":32.79,"l":28.67,"c":29.79,"v":3510400},{"d":"2022-04-29","o":28.41,"h":30.45,"l":28.33,"c":28.85,"v":2067000},{"d":"2022-05-02","o":28.79,"h":29.59,"l":28.38,"c":28.88,"v":1686500},{"d":"2022-05-03","o":28.88,"h":29.28,"l":28.42,"c":29,"v":1597300},{"d":"2022-05-04","o":29.03,"h":29.24,"l":27.81,"c":28.95,"v":1459000},{"d":"2022-05-05","o":28.55,"h":28.9,"l":27.43,"c":27.9,"v":2598600},{"d":"2022-05-06","o":27.66,"h":28.32,"l":27.33,"c":27.63,"v":1906800},{"d":"2022-05-09","o":27.16,"h":27.63,"l":26.33,"c":26.6,"v":1746500},{"d":"2022-05-10","o":27.24,"h":27.82,"l":26.53,"c":26.95,"v":2593400},{"d":"2022-05-11","o":26.84,"h":27.54,"l":26.26,"c":26.4,"v":1681600},{"d":"2022-05-12","o":26.3,"h":27.36,"l":26.14,"c":26.57,"v":1523300},{"d":"2022-05-13","o":26.93,"h":27.46,"l":26.63,"c":26.88,"v":2558300},{"d":"2022-05-16","o":26.76,"h":28.96,"l":26.68,"c":28.93,"v":1750000},{"d":"2022-05-17","o":29.22,"h":29.86,"l":28.75,"c":29.69,"v":1367900},{"d":"2022-05-18","o":29.13,"h":29.77,"l":28.64,"c":28.87,"v":1252800},{"d":"2022-05-19","o":28.61,"h":29.7,"l":28.61,"c":29.48,"v":1080600},{"d":"2022-05-20","o":29.79,"h":30.6,"l":29.1,"c":30,"v":1853100},{"d":"2022-05-23","o":30.3,"h":30.44,"l":29.13,"c":29.3,"v":1002700},{"d":"2022-05-24","o":29,"h":29.21,"l":28.24,"c":28.35,"v":1283600},{"d":"2022-05-25","o":28.37,"h":29.49,"l":28.2,"c":28.85,"v":1373000},{"d":"2022-05-26","o":28.88,"h":29.54,"l":28.32,"c":29.36,"v":917300},{"d":"2022-05-27","o":29.5,"h":30.78,"l":29.23,"c":30.54,"v":1892600},{"d":"2022-05-31","o":30.3,"h":30.57,"l":29.44,"c":29.85,"v":1837800},{"d":"2022-06-01","o":29.73,"h":30.27,"l":29.34,"c":29.97,"v":1206700},{"d":"2022-06-02","o":30,"h":30.5,"l":28.65,"c":29.75,"v":1017900},{"d":"2022-06-03","o":29.68,"h":30.09,"l":29.21,"c":29.31,"v":1168200},{"d":"2022-06-06","o":29.64,"h":29.64,"l":28.1,"c":28.34,"v":1757300},{"d":"2022-06-07","o":28.22,"h":29.18,"l":27.94,"c":28.95,"v":2861000},{"d":"2022-06-08","o":28.95,"h":29.25,"l":28.66,"c":28.97,"v":1302900},{"d":"2022-06-09","o":29.5,"h":29.58,"l":28.1,"c":28.13,"v":757500},{"d":"2022-06-10","o":27.55,"h":27.77,"l":27.09,"c":27.46,"v":1327000},{"d":"2022-06-13","o":26.82,"h":27.36,"l":26.6,"c":27.34,"v":1155200},{"d":"2022-06-14","o":27.46,"h":27.62,"l":26.59,"c":27.19,"v":900600},{"d":"2022-06-15","o":27.38,"h":27.79,"l":26.99,"c":27.63,"v":753200},{"d":"2022-06-16","o":27.04,"h":27.49,"l":26.74,"c":27.01,"v":1101700},{"d":"2022-06-17","o":27.31,"h":28.86,"l":27.31,"c":28.03,"v":3246500},{"d":"2022-06-21","o":28.42,"h":28.62,"l":27.62,"c":27.65,"v":1281000},{"d":"2022-06-22","o":27.45,"h":28.69,"l":27.28,"c":28.07,"v":1725100},{"d":"2022-06-23","o":28.19,"h":29.7,"l":28.15,"c":29.56,"v":1305700},{"d":"2022-06-24","o":29.69,"h":30.21,"l":29.39,"c":29.71,"v":2294200},{"d":"2022-06-27","o":29.89,"h":30.14,"l":29.57,"c":29.77,"v":645900},{"d":"2022-06-28","o":29.78,"h":30.58,"l":29.73,"c":30.39,"v":1153700},{"d":"2022-06-29","o":30.42,"h":30.57,"l":29.91,"c":30.29,"v":1104200},{"d":"2022-06-30","o":30.11,"h":30.52,"l":29.64,"c":29.79,"v":1165200},{"d":"2022-07-01","o":29.85,"h":30.58,"l":29.58,"c":30.53,"v":887000},{"d":"2022-07-05","o":30.17,"h":31.54,"l":30.04,"c":31.43,"v":1369900},{"d":"2022-07-06","o":31.57,"h":32.13,"l":30.61,"c":31.87,"v":2966300},{"d":"2022-07-07","o":31.61,"h":32.23,"l":31.17,"c":31.48,"v":1864300},{"d":"2022-07-08","o":31.29,"h":32.02,"l":30.52,"c":31.85,"v":1307800},{"d":"2022-07-11","o":31.78,"h":32.1,"l":30.84,"c":30.9,"v":1477200},{"d":"2022-07-12","o":30.97,"h":31.15,"l":30.21,"c":30.73,"v":1079100},{"d":"2022-07-13","o":30.27,"h":31.4,"l":30.16,"c":30.55,"v":975200},{"d":"2022-07-14","o":29.78,"h":30.19,"l":29.43,"c":29.68,"v":1009800},{"d":"2022-07-15","o":30.23,"h":30.43,"l":29.53,"c":29.93,"v":1237800},{"d":"2022-07-18","o":30.27,"h":30.81,"l":29.2,"c":29.38,"v":1671900},{"d":"2022-07-19","o":29.72,"h":30.07,"l":29.44,"c":29.76,"v":1168700},{"d":"2022-07-20","o":29.7,"h":29.88,"l":28.36,"c":29.35,"v":1519700},{"d":"2022-07-21","o":29.35,"h":29.43,"l":28.88,"c":29.05,"v":1054800},{"d":"2022-07-22","o":29.13,"h":29.27,"l":28.54,"c":28.82,"v":1168800},{"d":"2022-07-25","o":28.62,"h":29.25,"l":28.57,"c":29.04,"v":986900},{"d":"2022-07-26","o":29.08,"h":29.95,"l":28.7,"c":29.39,"v":1834200},{"d":"2022-07-27","o":29.12,"h":29.47,"l":27.6,"c":27.83,"v":3220800},{"d":"2022-07-28","o":27.89,"h":27.89,"l":26.27,"c":26.55,"v":3528500},{"d":"2022-07-29","o":26.46,"h":26.57,"l":25.52,"c":25.6,"v":2733700},{"d":"2022-08-01","o":25.5,"h":25.5,"l":24.75,"c":25.17,"v":1935100},{"d":"2022-08-02","o":24.86,"h":25.86,"l":24.86,"c":25.63,"v":1920600},{"d":"2022-08-03","o":25.75,"h":26.09,"l":25.26,"c":25.32,"v":1193900},{"d":"2022-08-04","o":25.33,"h":26.01,"l":25.26,"c":25.9,"v":1517200},{"d":"2022-08-05","o":25.7,"h":25.92,"l":25.24,"c":25.77,"v":1799800},{"d":"2022-08-08","o":25.82,"h":26.23,"l":25.62,"c":25.75,"v":3166500},{"d":"2022-08-09","o":25.81,"h":26.1,"l":25.44,"c":25.6,"v":2248900},{"d":"2022-08-10","o":25.75,"h":25.78,"l":25.43,"c":25.65,"v":1189000},{"d":"2022-08-11","o":25.63,"h":25.76,"l":25.24,"c":25.47,"v":1118000},{"d":"2022-08-12","o":25.47,"h":26.16,"l":25.33,"c":26.15,"v":1299500},{"d":"2022-08-15","o":25.96,"h":26.82,"l":25.96,"c":26.6,"v":1605800},{"d":"2022-08-16","o":26.42,"h":26.8,"l":26.04,"c":26.45,"v":1021600},{"d":"2022-08-17","o":26.23,"h":26.42,"l":25.53,"c":25.61,"v":956100},{"d":"2022-08-18","o":25.72,"h":25.78,"l":25.12,"c":25.24,"v":1352100},{"d":"2022-08-19","o":25.24,"h":25.49,"l":25.07,"c":25.26,"v":1310700},{"d":"2022-08-22","o":25.25,"h":25.44,"l":24.92,"c":24.99,"v":833000},{"d":"2022-08-23","o":24.88,"h":25.11,"l":24.51,"c":24.91,"v":872400},{"d":"2022-08-24","o":24.99,"h":25.34,"l":24.82,"c":25.21,"v":616800},{"d":"2022-08-25","o":25.39,"h":25.64,"l":24.9,"c":24.94,"v":1017500},{"d":"2022-08-26","o":25,"h":25.06,"l":24.52,"c":24.54,"v":1171700},{"d":"2022-08-29","o":24.43,"h":24.54,"l":24.1,"c":24.12,"v":881700},{"d":"2022-08-30","o":24.24,"h":24.28,"l":23.78,"c":24.25,"v":1628200},{"d":"2022-08-31","o":24.46,"h":24.54,"l":23.64,"c":23.67,"v":1800100},{"d":"2022-09-01","o":23.64,"h":24.39,"l":23.41,"c":24.36,"v":1369000},{"d":"2022-09-02","o":24.55,"h":25.02,"l":24.39,"c":24.51,"v":1205400},{"d":"2022-09-06","o":24.55,"h":24.55,"l":23.8,"c":23.95,"v":945600},{"d":"2022-09-07","o":23.89,"h":24.21,"l":23.85,"c":24.14,"v":1481100},{"d":"2022-09-08","o":24.02,"h":24.3,"l":23.58,"c":24.06,"v":1371100},{"d":"2022-09-09","o":24.09,"h":24.24,"l":23.9,"c":24.01,"v":885000},{"d":"2022-09-12","o":24,"h":24.49,"l":24,"c":24.22,"v":888300},{"d":"2022-09-13","o":24.16,"h":24.27,"l":23.48,"c":23.61,"v":1225700},{"d":"2022-09-14","o":23.62,"h":23.95,"l":23.47,"c":23.76,"v":1107200},{"d":"2022-09-15","o":23.74,"h":23.93,"l":23.52,"c":23.77,"v":591100},{"d":"2022-09-16","o":23.77,"h":23.8,"l":22.98,"c":23.37,"v":2123500},{"d":"2022-09-19","o":23.2,"h":23.41,"l":22.69,"c":22.9,"v":1626200},{"d":"2022-09-20","o":22.74,"h":23.33,"l":22.32,"c":23.26,"v":1291500},{"d":"2022-09-21","o":23.28,"h":23.33,"l":22.4,"c":22.43,"v":836500},{"d":"2022-09-22","o":22.43,"h":22.64,"l":22.07,"c":22.47,"v":602000},{"d":"2022-09-23","o":22.37,"h":22.45,"l":21.96,"c":22.32,"v":1112700},{"d":"2022-09-26","o":22.32,"h":22.52,"l":21.95,"c":22,"v":1028300},{"d":"2022-09-27","o":22.15,"h":22.38,"l":21.81,"c":22.02,"v":972500},{"d":"2022-09-28","o":22.4,"h":22.99,"l":22.21,"c":22.93,"v":2131500},{"d":"2022-09-29","o":22.88,"h":22.97,"l":22.32,"c":22.46,"v":1259600},{"d":"2022-09-30","o":22.51,"h":22.74,"l":22.28,"c":22.33,"v":1922500},{"d":"2022-10-03","o":22.66,"h":23.22,"l":22.34,"c":22.95,"v":2010900},{"d":"2022-10-04","o":22.83,"h":23.32,"l":22.73,"c":23.01,"v":1711400},{"d":"2022-10-05","o":22.8,"h":23.38,"l":22.7,"c":23.13,"v":1349400},{"d":"2022-10-06","o":23.02,"h":23.02,"l":22.6,"c":22.81,"v":1858000},{"d":"2022-10-07","o":22.65,"h":22.78,"l":22.1,"c":22.13,"v":1968200},{"d":"2022-10-10","o":22.25,"h":22.38,"l":21.92,"c":21.94,"v":1770800},{"d":"2022-10-11","o":21.97,"h":22.61,"l":21.75,"c":22.6,"v":2904600},{"d":"2022-10-12","o":22.6,"h":22.78,"l":21.93,"c":22.18,"v":1435600},{"d":"2022-10-13","o":21.96,"h":22.93,"l":21.92,"c":22.72,"v":2032400},{"d":"2022-10-14","o":23.23,"h":23.48,"l":22.55,"c":22.62,"v":2071700},{"d":"2022-10-17","o":22.71,"h":23.26,"l":22.69,"c":23.12,"v":1955300},{"d":"2022-10-18","o":23.26,"h":23.57,"l":22.79,"c":22.87,"v":1748600},{"d":"2022-10-19","o":22.7,"h":22.78,"l":22.31,"c":22.38,"v":2113800},{"d":"2022-10-20","o":22.38,"h":22.63,"l":21.86,"c":21.99,"v":2366100},{"d":"2022-10-21","o":22.08,"h":22.32,"l":21.76,"c":22.26,"v":3050200},{"d":"2022-10-24","o":22.28,"h":22.5,"l":22.06,"c":22.27,"v":1752900},{"d":"2022-10-25","o":22.29,"h":23.2,"l":22.25,"c":23.08,"v":2957900},{"d":"2022-10-26","o":22.98,"h":23.11,"l":22.5,"c":22.66,"v":1996500},{"d":"2022-10-27","o":22.96,"h":23.28,"l":22.66,"c":22.74,"v":2359900},{"d":"2022-10-28","o":22.82,"h":23.36,"l":22.49,"c":23.33,"v":2079200},{"d":"2022-10-31","o":23.32,"h":23.32,"l":22.58,"c":22.7,"v":1875200},{"d":"2022-11-01","o":22.79,"h":23.36,"l":22.6,"c":23.25,"v":1687400},{"d":"2022-11-02","o":23.75,"h":24.98,"l":22.71,"c":24.06,"v":4174000},{"d":"2022-11-03","o":24.83,"h":25.36,"l":24.11,"c":24.14,"v":2474200},{"d":"2022-11-04","o":23.82,"h":24.4,"l":23.45,"c":23.98,"v":2056500},{"d":"2022-11-07","o":23.88,"h":24.16,"l":23.28,"c":23.32,"v":2249600},{"d":"2022-11-08","o":23.3,"h":24.12,"l":23.16,"c":23.19,"v":1716600},{"d":"2022-11-09","o":23.11,"h":24.15,"l":23.11,"c":23.68,"v":1455900},{"d":"2022-11-10","o":24.27,"h":24.56,"l":23.73,"c":24.29,"v":1894900},{"d":"2022-11-11","o":24.28,"h":24.28,"l":22.99,"c":23.59,"v":1780000},{"d":"2022-11-14","o":23.68,"h":23.81,"l":22.76,"c":22.79,"v":1794800},{"d":"2022-11-15","o":23.11,"h":23.13,"l":22.4,"c":22.58,"v":1840300},{"d":"2022-11-16","o":22.6,"h":22.66,"l":22.09,"c":22.38,"v":1198500},{"d":"2022-11-17","o":22.68,"h":23.14,"l":22.31,"c":22.57,"v":1632600},{"d":"2022-11-18","o":22.9,"h":23.66,"l":22.81,"c":23.44,"v":1398800},{"d":"2022-11-21","o":23.52,"h":23.86,"l":23.19,"c":23.74,"v":1312000},{"d":"2022-11-22","o":24.01,"h":24.79,"l":23.94,"c":24.5,"v":2217900},{"d":"2022-11-23","o":24.53,"h":24.73,"l":24.02,"c":24.27,"v":2457400},{"d":"2022-11-25","o":24.28,"h":24.52,"l":24.11,"c":24.2,"v":652800},{"d":"2022-11-28","o":24.22,"h":24.39,"l":23.82,"c":23.97,"v":1255400},{"d":"2022-11-29","o":24,"h":24.33,"l":23.71,"c":24.02,"v":1013700},{"d":"2022-11-30","o":24.21,"h":24.82,"l":23.96,"c":24.78,"v":1561600},{"d":"2022-12-01","o":24.89,"h":25.38,"l":24.72,"c":25.2,"v":1158900},{"d":"2022-12-02","o":25.13,"h":26.17,"l":24.85,"c":26.09,"v":1978500},{"d":"2022-12-05","o":26.05,"h":26.07,"l":25.33,"c":25.51,"v":1095400},{"d":"2022-12-06","o":25.28,"h":25.33,"l":24.79,"c":25,"v":822800},{"d":"2022-12-07","o":25.16,"h":25.32,"l":24.82,"c":25.27,"v":1307000},{"d":"2022-12-08","o":25.37,"h":25.72,"l":25.16,"c":25.48,"v":754000},{"d":"2022-12-09","o":25.42,"h":25.48,"l":24.68,"c":24.7,"v":1010600},{"d":"2022-12-12","o":24.63,"h":25.37,"l":24.51,"c":25.28,"v":3870900},{"d":"2022-12-13","o":25.38,"h":25.7,"l":24.96,"c":25.54,"v":1683400},{"d":"2022-12-14","o":25.32,"h":25.83,"l":25.03,"c":25.62,"v":1147300},{"d":"2022-12-15","o":25.62,"h":25.62,"l":25,"c":25.09,"v":1049200},{"d":"2022-12-16","o":24.82,"h":25.6,"l":24.69,"c":25.52,"v":2185700},{"d":"2022-12-19","o":25.56,"h":25.6,"l":24.8,"c":25.24,"v":1142000},{"d":"2022-12-20","o":25.13,"h":25.88,"l":25.13,"c":25.72,"v":943000},{"d":"2022-12-21","o":25.81,"h":26.23,"l":25.53,"c":25.98,"v":835500},{"d":"2022-12-22","o":25.83,"h":25.97,"l":25.52,"c":25.61,"v":1055300},{"d":"2022-12-23","o":25.49,"h":25.89,"l":25.33,"c":25.49,"v":1057000},{"d":"2022-12-27","o":25.47,"h":25.64,"l":25.13,"c":25.19,"v":791500},{"d":"2022-12-28","o":25.18,"h":25.5,"l":24.91,"c":25.26,"v":1126500},{"d":"2022-12-29","o":25.35,"h":26.34,"l":25.24,"c":26.24,"v":1229600},{"d":"2022-12-30","o":26.15,"h":26.21,"l":25.73,"c":26.13,"v":799100},{"d":"2023-01-03","o":26.13,"h":26.33,"l":25.77,"c":25.87,"v":1063600},{"d":"2023-01-04","o":25.94,"h":26.15,"l":25.12,"c":25.33,"v":1275100},{"d":"2023-01-05","o":25.28,"h":25.42,"l":25,"c":25.31,"v":708300},{"d":"2023-01-06","o":26.35,"h":27.65,"l":26.09,"c":27.11,"v":2177700},{"d":"2023-01-09","o":27.01,"h":27.22,"l":25.87,"c":26.14,"v":2065400},{"d":"2023-01-10","o":26.21,"h":27.24,"l":26.03,"c":27.09,"v":1787300},{"d":"2023-01-11","o":27.02,"h":27.02,"l":26.24,"c":26.84,"v":1422000},{"d":"2023-01-12","o":26.75,"h":27.58,"l":26.56,"c":27.56,"v":1351200},{"d":"2023-01-13","o":27.46,"h":27.61,"l":27.02,"c":27.31,"v":1334200},{"d":"2023-01-17","o":27.94,"h":28.62,"l":27.26,"c":28.54,"v":2391600},{"d":"2023-01-18","o":28.68,"h":28.68,"l":27.61,"c":27.66,"v":1816800},{"d":"2023-01-19","o":27.56,"h":28.02,"l":27.38,"c":27.89,"v":1587800},{"d":"2023-01-20","o":28.13,"h":28.82,"l":27.69,"c":27.72,"v":1932900},{"d":"2023-01-23","o":27.6,"h":27.71,"l":27.13,"c":27.34,"v":1638300},{"d":"2023-01-24","o":27.17,"h":27.98,"l":27.05,"c":27.98,"v":844700},{"d":"2023-01-25","o":27.95,"h":28.58,"l":27.95,"c":28.34,"v":1661900},{"d":"2023-01-26","o":28.31,"h":28.55,"l":28.16,"c":28.5,"v":1037100},{"d":"2023-01-27","o":28.62,"h":29.05,"l":28.5,"c":29.02,"v":1162400},{"d":"2023-01-30","o":29.04,"h":29.28,"l":28.74,"c":28.79,"v":1130500},{"d":"2023-01-31","o":28.79,"h":29.04,"l":28.53,"c":28.64,"v":1169300},{"d":"2023-02-01","o":28.57,"h":29,"l":28.19,"c":28.69,"v":1094900},{"d":"2023-02-02","o":28.62,"h":28.62,"l":27.37,"c":27.62,"v":970100},{"d":"2023-02-03","o":27.51,"h":27.89,"l":27.27,"c":27.35,"v":908100},{"d":"2023-02-06","o":27.33,"h":27.54,"l":26.92,"c":27.1,"v":978500},{"d":"2023-02-07","o":27.05,"h":27.26,"l":26.59,"c":27.18,"v":1261800},{"d":"2023-02-08","o":27.09,"h":27.18,"l":26.76,"c":26.79,"v":960100},{"d":"2023-02-09","o":27.06,"h":28.3,"l":26.97,"c":27.1,"v":995500},{"d":"2023-02-10","o":27.25,"h":27.25,"l":26.92,"c":27.09,"v":825400},{"d":"2023-02-13","o":27.14,"h":27.72,"l":26.95,"c":27.69,"v":1005400},{"d":"2023-02-14","o":27.48,"h":27.93,"l":27.47,"c":27.67,"v":1137200},{"d":"2023-02-15","o":27.46,"h":27.46,"l":26.53,"c":26.99,"v":1876200},{"d":"2023-02-16","o":29.3,"h":29.49,"l":27.36,"c":28.18,"v":3097600},{"d":"2023-02-17","o":28.3,"h":28.67,"l":27.73,"c":28.07,"v":1481900},{"d":"2023-02-21","o":27.89,"h":28.17,"l":27.62,"c":27.77,"v":1266500},{"d":"2023-02-22","o":27.57,"h":28.02,"l":27.57,"c":27.77,"v":1462200},{"d":"2023-02-23","o":27.65,"h":27.89,"l":27.23,"c":27.36,"v":1407800},{"d":"2023-02-24","o":27.17,"h":27.45,"l":27,"c":27.18,"v":1220300},{"d":"2023-02-27","o":27.26,"h":27.39,"l":27.1,"c":27.19,"v":1207200},{"d":"2023-02-28","o":27.08,"h":27.38,"l":26.72,"c":26.74,"v":1520200},{"d":"2023-03-01","o":26.8,"h":27.56,"l":26.8,"c":27.38,"v":1310300},{"d":"2023-03-02","o":27.27,"h":27.49,"l":27.09,"c":27.19,"v":976600},{"d":"2023-03-03","o":27.15,"h":27.5,"l":26.93,"c":27.25,"v":751900},{"d":"2023-03-06","o":27.07,"h":27.25,"l":26.9,"c":27.22,"v":728100},{"d":"2023-03-07","o":27.22,"h":27.38,"l":26.93,"c":27.04,"v":710300},{"d":"2023-03-08","o":27.02,"h":27.14,"l":26.63,"c":26.86,"v":697200},{"d":"2023-03-09","o":27,"h":27.14,"l":26.85,"c":26.9,"v":1292100},{"d":"2023-03-10","o":26.95,"h":26.95,"l":26.01,"c":26.61,"v":1449100},{"d":"2023-03-13","o":26.44,"h":27.25,"l":26.38,"c":26.62,"v":799700},{"d":"2023-03-14","o":26.87,"h":26.96,"l":26.47,"c":26.82,"v":960400},{"d":"2023-03-15","o":26.59,"h":26.76,"l":26.24,"c":26.62,"v":1227100},{"d":"2023-03-16","o":26.43,"h":26.9,"l":26.24,"c":26.68,"v":1102700},{"d":"2023-03-17","o":26.66,"h":26.66,"l":25.98,"c":26.03,"v":2057500},{"d":"2023-03-20","o":26.18,"h":26.66,"l":26.09,"c":26.63,"v":602700},{"d":"2023-03-21","o":26.74,"h":26.87,"l":26.44,"c":26.52,"v":634100},{"d":"2023-03-22","o":26.44,"h":26.44,"l":25.8,"c":25.83,"v":967800},{"d":"2023-03-23","o":25.98,"h":26.15,"l":25.43,"c":25.75,"v":914200},{"d":"2023-03-24","o":25.73,"h":26.53,"l":25.48,"c":26.49,"v":1009200},{"d":"2023-03-27","o":26.59,"h":27.2,"l":26.45,"c":27.01,"v":968000},{"d":"2023-03-28","o":27,"h":27.4,"l":27,"c":27.29,"v":1291700},{"d":"2023-03-29","o":27.29,"h":27.97,"l":27.28,"c":27.92,"v":1174100},{"d":"2023-03-30","o":28.01,"h":28.07,"l":27.62,"c":27.82,"v":1266600},{"d":"2023-03-31","o":27.75,"h":28.27,"l":27.74,"c":28.19,"v":1400500},{"d":"2023-04-03","o":28.06,"h":28.7,"l":27.81,"c":28.67,"v":1083900},{"d":"2023-04-04","o":28.67,"h":29.11,"l":28.4,"c":29.1,"v":1152300},{"d":"2023-04-05","o":29.12,"h":29.68,"l":29.12,"c":29.37,"v":1053100},{"d":"2023-04-06","o":29.54,"h":29.54,"l":29.04,"c":29.22,"v":1265600},{"d":"2023-04-10","o":29.05,"h":29.24,"l":28.88,"c":28.92,"v":1167300},{"d":"2023-04-11","o":29.17,"h":29.43,"l":28.75,"c":28.84,"v":1012300},{"d":"2023-04-12","o":28.98,"h":29.34,"l":28.86,"c":28.97,"v":751300},{"d":"2023-04-13","o":28.99,"h":29.99,"l":28.97,"c":29.88,"v":1543600},{"d":"2023-04-14","o":29.58,"h":29.78,"l":28.88,"c":29.35,"v":5973200},{"d":"2023-04-17","o":29.57,"h":29.86,"l":29.26,"c":29.44,"v":1564800},{"d":"2023-04-18","o":29.46,"h":29.46,"l":29.03,"c":29.25,"v":763900},{"d":"2023-04-19","o":29.19,"h":29.34,"l":28.82,"c":29.3,"v":717200},{"d":"2023-04-20","o":29.28,"h":29.3,"l":28.91,"c":29,"v":916200},{"d":"2023-04-21","o":29.08,"h":29.51,"l":29.01,"c":29.38,"v":1768700},{"d":"2023-04-24","o":29.3,"h":29.49,"l":28.93,"c":29.18,"v":934500},{"d":"2023-04-25","o":29.29,"h":30.75,"l":29.19,"c":30.51,"v":3020500},{"d":"2023-04-26","o":29.76,"h":30.13,"l":28.24,"c":28.38,"v":2673600},{"d":"2023-04-27","o":28.37,"h":28.57,"l":27.68,"c":28.34,"v":1710500},{"d":"2023-04-28","o":28.22,"h":28.85,"l":27.76,"c":28.55,"v":1217700},{"d":"2023-05-01","o":28.61,"h":29.05,"l":28.47,"c":28.64,"v":1188700},{"d":"2023-05-02","o":28.5,"h":28.81,"l":28.28,"c":28.51,"v":1369100},{"d":"2023-05-03","o":28.59,"h":28.85,"l":28.01,"c":28.65,"v":1319700},{"d":"2023-05-04","o":28.53,"h":28.79,"l":28.31,"c":28.71,"v":730700},{"d":"2023-05-05","o":28.84,"h":29.49,"l":28.83,"c":29.45,"v":1075700},{"d":"2023-05-08","o":29.46,"h":31.02,"l":29.38,"c":30.91,"v":2428000},{"d":"2023-05-09","o":30.97,"h":31.33,"l":30.92,"c":30.92,"v":1202800},{"d":"2023-05-10","o":30.97,"h":31.47,"l":30.95,"c":31.37,"v":1168900},{"d":"2023-05-11","o":31.34,"h":31.34,"l":31.06,"c":31.18,"v":1158800},{"d":"2023-05-12","o":31.32,"h":31.35,"l":31,"c":31.16,"v":1045600},{"d":"2023-05-15","o":31.23,"h":31.34,"l":30.91,"c":31,"v":1089500},{"d":"2023-05-16","o":30.56,"h":31.13,"l":30.38,"c":31.02,"v":1079800},{"d":"2023-05-17","o":30.99,"h":31.23,"l":30.82,"c":31,"v":1219900},{"d":"2023-05-18","o":30.75,"h":30.93,"l":29.98,"c":30.18,"v":1020000},{"d":"2023-05-19","o":30.32,"h":30.68,"l":30.32,"c":30.48,"v":853900},{"d":"2023-05-22","o":30.48,"h":30.65,"l":29.99,"c":30.23,"v":799200},{"d":"2023-05-23","o":30.23,"h":30.37,"l":29.76,"c":29.78,"v":773200},{"d":"2023-05-24","o":29.75,"h":29.75,"l":29.05,"c":29.35,"v":940700},{"d":"2023-05-25","o":29.22,"h":29.66,"l":29.1,"c":29.38,"v":936200},{"d":"2023-05-26","o":29.39,"h":29.69,"l":29.23,"c":29.32,"v":603600},{"d":"2023-05-30","o":29.11,"h":29.3,"l":28.56,"c":29.18,"v":969600},{"d":"2023-05-31","o":29.2,"h":29.64,"l":28.73,"c":28.93,"v":1411600},{"d":"2023-06-01","o":29.03,"h":29.42,"l":28.72,"c":29.28,"v":755500},{"d":"2023-06-02","o":29.4,"h":29.57,"l":28.93,"c":29.51,"v":991600},{"d":"2023-06-05","o":29.29,"h":29.9,"l":29.21,"c":29.46,"v":723700},{"d":"2023-06-06","o":30,"h":30.42,"l":29.78,"c":30.4,"v":1401600},{"d":"2023-06-07","o":30.67,"h":31.73,"l":30.66,"c":31.05,"v":2318600},{"d":"2023-06-08","o":31.15,"h":32.28,"l":31.03,"c":31.54,"v":2227200},{"d":"2023-06-09","o":31.35,"h":31.54,"l":31.03,"c":31.13,"v":915400},{"d":"2023-06-12","o":31.28,"h":31.46,"l":30.97,"c":31.22,"v":928500},{"d":"2023-06-13","o":31.28,"h":31.78,"l":31.11,"c":31.48,"v":1709700},{"d":"2023-06-14","o":31.48,"h":31.84,"l":31.2,"c":31.76,"v":956800},{"d":"2023-06-15","o":31.78,"h":32.1,"l":31.65,"c":31.93,"v":994200},{"d":"2023-06-16","o":32.33,"h":32.41,"l":31.86,"c":32.19,"v":1686200},{"d":"2023-06-20","o":32.34,"h":32.49,"l":31.85,"c":32.43,"v":1003000},{"d":"2023-06-21","o":32.5,"h":33.3,"l":32.27,"c":32.93,"v":1604800},{"d":"2023-06-22","o":32.86,"h":33.64,"l":32.82,"c":33.63,"v":1987200},{"d":"2023-06-23","o":33.48,"h":33.67,"l":32.86,"c":33.34,"v":2584600},{"d":"2023-06-26","o":33.71,"h":33.71,"l":32.49,"c":32.66,"v":1412700},{"d":"2023-06-27","o":32.7,"h":33.1,"l":32.56,"c":33,"v":1401800},{"d":"2023-06-28","o":33.04,"h":33.2,"l":32.45,"c":32.66,"v":1578800},{"d":"2023-06-29","o":32.54,"h":32.89,"l":30.98,"c":31.33,"v":2721400},{"d":"2023-06-30","o":31.5,"h":31.55,"l":31.11,"c":31.3,"v":1505600},{"d":"2023-07-03","o":31.23,"h":31.23,"l":30.45,"c":30.49,"v":732900},{"d":"2023-07-05","o":30.47,"h":30.48,"l":30.06,"c":30.09,"v":1377900},{"d":"2023-07-06","o":30.01,"h":30.53,"l":29.71,"c":30.05,"v":1220600},{"d":"2023-07-07","o":30.08,"h":30.08,"l":29.34,"c":29.88,"v":1215100},{"d":"2023-07-10","o":29.78,"h":30.03,"l":29.52,"c":29.64,"v":1691900},{"d":"2023-07-11","o":29.8,"h":30.34,"l":29.71,"c":30.24,"v":1133300},{"d":"2023-07-12","o":30.44,"h":30.47,"l":29.88,"c":29.96,"v":839700},{"d":"2023-07-13","o":29.99,"h":30.23,"l":29.88,"c":30.01,"v":994500},{"d":"2023-07-14","o":30.07,"h":30.53,"l":29.8,"c":30.44,"v":1368100},{"d":"2023-07-17","o":30.44,"h":31.01,"l":30.44,"c":30.58,"v":1861700},{"d":"2023-07-18","o":30.71,"h":31.49,"l":30.59,"c":31.48,"v":1163200},{"d":"2023-07-19","o":31.6,"h":32.57,"l":31.5,"c":31.73,"v":1483700},{"d":"2023-07-20","o":31.98,"h":32.08,"l":31.65,"c":31.97,"v":1045000},{"d":"2023-07-21","o":32.16,"h":32.26,"l":31.82,"c":31.92,"v":993600},{"d":"2023-07-24","o":32.02,"h":32.18,"l":31.62,"c":31.79,"v":1203700},{"d":"2023-07-25","o":31.77,"h":31.77,"l":30.83,"c":30.84,"v":1708800},{"d":"2023-07-26","o":30.12,"h":30.41,"l":29.23,"c":30.05,"v":2724500},{"d":"2023-07-27","o":30.22,"h":30.62,"l":29.96,"c":30.28,"v":2395500},{"d":"2023-07-28","o":30.21,"h":30.21,"l":28.39,"c":28.76,"v":2694800},{"d":"2023-07-31","o":28.82,"h":29.31,"l":28.78,"c":29.28,"v":2185200},{"d":"2023-08-01","o":29.19,"h":29.38,"l":28.45,"c":28.54,"v":2421200},{"d":"2023-08-02","o":28.53,"h":28.74,"l":27.91,"c":27.95,"v":2791300},{"d":"2023-08-03","o":27.84,"h":27.95,"l":27.46,"c":27.63,"v":2395300},{"d":"2023-08-04","o":27.58,"h":27.94,"l":27.47,"c":27.6,"v":1452000},{"d":"2023-08-07","o":27.71,"h":28.25,"l":27.6,"c":28.07,"v":1435500},{"d":"2023-08-08","o":28.06,"h":28.46,"l":28.01,"c":28.18,"v":1915500},{"d":"2023-08-09","o":28.18,"h":28.32,"l":27.9,"c":28.05,"v":1951200},{"d":"2023-08-10","o":28.03,"h":28.2,"l":27.51,"c":27.75,"v":1889900},{"d":"2023-08-11","o":27.77,"h":28.13,"l":27.51,"c":28.03,"v":1665600},{"d":"2023-08-14","o":28.03,"h":28.67,"l":27.94,"c":28.34,"v":1805900},{"d":"2023-08-15","o":28.31,"h":29.11,"l":28.31,"c":28.86,"v":1393100},{"d":"2023-08-16","o":28.86,"h":29.3,"l":28.82,"c":28.99,"v":1520600},{"d":"2023-08-17","o":29.05,"h":29.27,"l":28.47,"c":28.72,"v":1607700},{"d":"2023-08-18","o":28.71,"h":29.53,"l":28.58,"c":29.28,"v":1700700},{"d":"2023-08-21","o":29.25,"h":29.76,"l":29.08,"c":29.64,"v":1182000},{"d":"2023-08-22","o":29.58,"h":29.89,"l":29.03,"c":29.49,"v":950200},{"d":"2023-08-23","o":29.56,"h":29.66,"l":27.89,"c":27.91,"v":2784600},{"d":"2023-08-24","o":27.8,"h":28,"l":27.43,"c":27.56,"v":2690200},{"d":"2023-08-25","o":27.63,"h":27.69,"l":25.68,"c":27.17,"v":5344400},{"d":"2023-08-28","o":27.17,"h":27.3,"l":26.82,"c":27.22,"v":1687500},{"d":"2023-08-29","o":27.26,"h":27.41,"l":27.01,"c":27.18,"v":2091700},{"d":"2023-08-30","o":27.77,"h":29.99,"l":27.77,"c":29.11,"v":4714900},{"d":"2023-08-31","o":29.1,"h":29.46,"l":28.82,"c":29.19,"v":2178700},{"d":"2023-09-01","o":29.31,"h":29.48,"l":29.04,"c":29.27,"v":986300},{"d":"2023-09-05","o":29.25,"h":29.7,"l":28.57,"c":29.19,"v":1852300},{"d":"2023-09-06","o":29.34,"h":29.56,"l":28.94,"c":29.52,"v":1045100},{"d":"2023-09-07","o":29.59,"h":29.59,"l":29.17,"c":29.19,"v":721900},{"d":"2023-09-08","o":29.28,"h":29.41,"l":28.75,"c":28.85,"v":793800},{"d":"2023-09-11","o":28.85,"h":29.59,"l":28.81,"c":29.52,"v":1040400},{"d":"2023-09-12","o":29.46,"h":30.76,"l":29.45,"c":30.63,"v":2366600},{"d":"2023-09-13","o":30.71,"h":30.97,"l":29.73,"c":29.81,"v":1164100},{"d":"2023-09-14","o":29.86,"h":30.23,"l":29.64,"c":29.85,"v":1156600},{"d":"2023-09-15","o":29.76,"h":29.84,"l":29.46,"c":29.6,"v":2074600},{"d":"2023-09-18","o":29.65,"h":29.99,"l":29.21,"c":29.93,"v":2158300},{"d":"2023-09-19","o":29.86,"h":30.02,"l":29.69,"c":29.91,"v":1380800},{"d":"2023-09-20","o":30.17,"h":30.56,"l":30.01,"c":30.16,"v":1249000},{"d":"2023-09-21","o":30.06,"h":30.17,"l":29.28,"c":29.71,"v":1688300},{"d":"2023-09-22","o":29.68,"h":29.86,"l":28.98,"c":29.02,"v":1666800},{"d":"2023-09-25","o":28.99,"h":29.31,"l":28.7,"c":29.1,"v":1256400},{"d":"2023-09-26","o":28.93,"h":29.34,"l":28.85,"c":28.97,"v":1201800},{"d":"2023-09-27","o":28.97,"h":29.04,"l":27.97,"c":28.56,"v":1201100},{"d":"2023-09-28","o":28.56,"h":28.81,"l":28.08,"c":28.16,"v":1481400},{"d":"2023-09-29","o":28.31,"h":28.31,"l":27.8,"c":28.01,"v":1176500},{"d":"2023-10-02","o":27.98,"h":28.27,"l":27.78,"c":28.07,"v":2670900},{"d":"2023-10-03","o":28.03,"h":28.07,"l":27.71,"c":27.84,"v":1058000},{"d":"2023-10-04","o":27.92,"h":28.21,"l":27.66,"c":28.03,"v":1234500},{"d":"2023-10-05","o":27.93,"h":28.46,"l":27.93,"c":28.44,"v":2094800},{"d":"2023-10-06","o":28.33,"h":28.78,"l":28.24,"c":28.68,"v":1127700},{"d":"2023-10-09","o":28.45,"h":28.45,"l":27.93,"c":28.13,"v":1200200},{"d":"2023-10-10","o":28.35,"h":29.02,"l":28.15,"c":28.39,"v":1515700},{"d":"2023-10-11","o":28.39,"h":28.94,"l":28.24,"c":28.32,"v":1442900},{"d":"2023-10-12","o":28.25,"h":28.25,"l":27.26,"c":27.37,"v":1570000},{"d":"2023-10-13","o":27.49,"h":27.74,"l":26.98,"c":27.73,"v":1182300},{"d":"2023-10-16","o":27.73,"h":28.08,"l":27.27,"c":28.03,"v":1438300},{"d":"2023-10-17","o":27.5,"h":28.01,"l":27.43,"c":27.66,"v":1523700},{"d":"2023-10-18","o":27.42,"h":27.54,"l":27.01,"c":27.18,"v":1043500},{"d":"2023-10-19","o":27.2,"h":27.31,"l":26.75,"c":26.81,"v":1391900},{"d":"2023-10-20","o":26.92,"h":27.27,"l":26.82,"c":27.02,"v":2214200},{"d":"2023-10-23","o":27.25,"h":27.25,"l":24.01,"c":24.43,"v":6660300},{"d":"2023-10-24","o":25.18,"h":25.66,"l":25,"c":25.32,"v":3169200},{"d":"2023-10-25","o":23.57,"h":24.22,"l":22.01,"c":23.45,"v":3780000},{"d":"2023-10-26","o":23.86,"h":24.75,"l":23.8,"c":24.7,"v":2546400},{"d":"2023-10-27","o":24.72,"h":24.82,"l":23.77,"c":23.9,"v":2069800},{"d":"2023-10-30","o":23.99,"h":24.36,"l":23.61,"c":24.31,"v":1861300},{"d":"2023-10-31","o":24.19,"h":24.51,"l":23.94,"c":24.19,"v":4394900},{"d":"2023-11-01","o":24.19,"h":24.85,"l":24.15,"c":24.54,"v":2629500},{"d":"2023-11-02","o":24.72,"h":24.72,"l":23.99,"c":24.55,"v":1360600},{"d":"2023-11-03","o":24.84,"h":24.95,"l":24.44,"c":24.79,"v":1625300},{"d":"2023-11-06","o":24.82,"h":25.45,"l":24.82,"c":24.99,"v":2285400},{"d":"2023-11-07","o":25.06,"h":25.52,"l":24.93,"c":25.25,"v":1295100},{"d":"2023-11-08","o":25.25,"h":25.42,"l":24.64,"c":24.78,"v":1498700},{"d":"2023-11-09","o":24.86,"h":24.98,"l":24.41,"c":24.51,"v":1765800},{"d":"2023-11-10","o":24.66,"h":24.84,"l":23.79,"c":23.8,"v":1392000},{"d":"2023-11-13","o":23.77,"h":24.13,"l":23.4,"c":23.98,"v":1815800},{"d":"2023-11-14","o":24.22,"h":24.49,"l":23.98,"c":24.19,"v":1803900},{"d":"2023-11-15","o":24.23,"h":24.56,"l":23.67,"c":23.71,"v":2138700},{"d":"2023-11-16","o":22.07,"h":23.55,"l":22.06,"c":23.37,"v":3036200},{"d":"2023-11-17","o":23.61,"h":24.38,"l":23.5,"c":24.24,"v":2341800},{"d":"2023-11-20","o":24.1,"h":24.4,"l":23.73,"c":24.18,"v":2548200},{"d":"2023-11-21","o":24.17,"h":24.33,"l":23.75,"c":23.76,"v":1310600},{"d":"2023-11-22","o":23.85,"h":24.43,"l":23.85,"c":24.38,"v":874400},{"d":"2023-11-24","o":24.48,"h":24.74,"l":24.36,"c":24.39,"v":468800},{"d":"2023-11-27","o":24.42,"h":24.42,"l":23.89,"c":24.22,"v":1543700},{"d":"2023-11-28","o":24.28,"h":24.28,"l":22.22,"c":23.55,"v":2885700},{"d":"2023-11-29","o":23.73,"h":24.24,"l":23.6,"c":23.79,"v":2250200},{"d":"2023-11-30","o":24.13,"h":24.26,"l":23.9,"c":24.14,"v":2452600},{"d":"2023-12-01","o":24.19,"h":24.43,"l":24,"c":24.29,"v":4352200},{"d":"2023-12-04","o":25.94,"h":26.42,"l":25.07,"c":26.33,"v":6165900},{"d":"2023-12-05","o":26.13,"h":26.95,"l":26.1,"c":26.88,"v":3067200},{"d":"2023-12-06","o":26.97,"h":26.98,"l":26.32,"c":26.41,"v":2457900},{"d":"2023-12-07","o":26.42,"h":26.53,"l":26.07,"c":26.16,"v":2465900},{"d":"2023-12-08","o":26.09,"h":26.36,"l":25.75,"c":25.86,"v":2265800},{"d":"2023-12-11","o":26.22,"h":26.22,"l":25.62,"c":26.1,"v":2268100},{"d":"2023-12-12","o":26.1,"h":26.74,"l":25.73,"c":26.56,"v":2325300},{"d":"2023-12-13","o":26.5,"h":27.48,"l":26.5,"c":27.42,"v":2749000},{"d":"2023-12-14","o":27.6,"h":27.93,"l":26.92,"c":26.95,"v":2758000},{"d":"2023-12-15","o":27.07,"h":27.77,"l":26.79,"c":27.42,"v":31745300},{"d":"2023-12-18","o":26.8,"h":27.32,"l":26.54,"c":27.04,"v":3128900},{"d":"2023-12-19","o":27.16,"h":27.83,"l":26.82,"c":27.74,"v":4889600},{"d":"2023-12-20","o":27.65,"h":27.7,"l":27.15,"c":27.18,"v":2816700},{"d":"2023-12-21","o":27.3,"h":27.61,"l":27.2,"c":27.55,"v":1237600},{"d":"2023-12-22","o":27.81,"h":28.12,"l":27.69,"c":27.92,"v":1191700},{"d":"2023-12-26","o":28.08,"h":28.12,"l":27.68,"c":27.87,"v":994000},{"d":"2023-12-27","o":28,"h":28.08,"l":27.74,"c":28.06,"v":847600},{"d":"2023-12-28","o":28.01,"h":28.33,"l":27.83,"c":27.88,"v":1170800},{"d":"2023-12-29","o":27.95,"h":27.95,"l":27.55,"c":27.74,"v":1244100},{"d":"2024-01-02","o":27.54,"h":28.98,"l":27.53,"c":28.62,"v":2200000},{"d":"2024-01-03","o":28.98,"h":29.23,"l":28.65,"c":28.67,"v":1717600},{"d":"2024-01-04","o":28.99,"h":29,"l":28.53,"c":28.63,"v":1206600},{"d":"2024-01-05","o":28.41,"h":28.74,"l":28.14,"c":28.56,"v":1373400},{"d":"2024-01-08","o":28.43,"h":29.61,"l":28.27,"c":29.6,"v":2586800},{"d":"2024-01-09","o":29.25,"h":29.34,"l":28.88,"c":28.98,"v":1244300},{"d":"2024-01-10","o":28.94,"h":29.06,"l":28.04,"c":28.15,"v":1355200},{"d":"2024-01-11","o":27.89,"h":28.19,"l":27.75,"c":27.94,"v":1570200},{"d":"2024-01-12","o":28.11,"h":28.29,"l":27.91,"c":28.2,"v":1457000},{"d":"2024-01-16","o":27.87,"h":27.9,"l":27.22,"c":27.76,"v":1217400},{"d":"2024-01-17","o":27.54,"h":27.91,"l":27.39,"c":27.69,"v":1230200},{"d":"2024-01-18","o":27.71,"h":27.78,"l":27.28,"c":27.76,"v":1345200},{"d":"2024-01-19","o":27.74,"h":27.96,"l":27.5,"c":27.9,"v":2834000},{"d":"2024-01-22","o":28.1,"h":28.54,"l":27.78,"c":28.46,"v":1124200},{"d":"2024-01-23","o":28.53,"h":28.81,"l":28.27,"c":28.54,"v":1159600},{"d":"2024-01-24","o":28.54,"h":28.82,"l":28.11,"c":28.12,"v":1005200},{"d":"2024-01-25","o":28.44,"h":28.49,"l":27.89,"c":28.02,"v":1246700},{"d":"2024-01-26","o":28.31,"h":28.31,"l":27.73,"c":27.74,"v":950100},{"d":"2024-01-29","o":27.86,"h":28.32,"l":27.65,"c":28.31,"v":1292500},{"d":"2024-01-30","o":28.26,"h":28.34,"l":27.39,"c":27.41,"v":1382900},{"d":"2024-01-31","o":27.36,"h":27.7,"l":27.04,"c":27.05,"v":1453500},{"d":"2024-02-01","o":26.94,"h":27.15,"l":26.5,"c":26.94,"v":1716300},{"d":"2024-02-02","o":26.72,"h":26.96,"l":26.47,"c":26.74,"v":1012800},{"d":"2024-02-05","o":26.47,"h":26.59,"l":26.21,"c":26.4,"v":822100},{"d":"2024-02-06","o":26.21,"h":27.1,"l":26.18,"c":27.04,"v":1175900},{"d":"2024-02-07","o":27.04,"h":27.04,"l":26.64,"c":26.7,"v":1308600},{"d":"2024-02-08","o":26.68,"h":26.8,"l":26.41,"c":26.77,"v":1071600},{"d":"2024-02-09","o":26.92,"h":27.37,"l":26.67,"c":27.32,"v":1879500},{"d":"2024-02-12","o":27.36,"h":28.74,"l":27.25,"c":28.52,"v":2357400},{"d":"2024-02-13","o":28.04,"h":28.26,"l":27.07,"c":27.23,"v":2292500},{"d":"2024-02-14","o":27.5,"h":28.03,"l":27.26,"c":27.99,"v":2293900},{"d":"2024-02-15","o":28.75,"h":32.71,"l":28.22,"c":32.56,"v":5469800},{"d":"2024-02-16","o":32.6,"h":32.88,"l":31.83,"c":32.18,"v":3746900},{"d":"2024-02-20","o":31.14,"h":31.43,"l":30.33,"c":30.39,"v":2461800},{"d":"2024-02-21","o":30.19,"h":30.64,"l":29.13,"c":29.18,"v":2233400},{"d":"2024-02-22","o":29.02,"h":29.27,"l":28.59,"c":28.91,"v":3073000},{"d":"2024-02-23","o":29.19,"h":29.6,"l":29,"c":29.57,"v":1868400},{"d":"2024-02-26","o":29.36,"h":30.12,"l":29.12,"c":30.04,"v":2173200},{"d":"2024-02-27","o":29.97,"h":30,"l":29.18,"c":29.7,"v":2294300},{"d":"2024-02-28","o":29.46,"h":30.04,"l":29.35,"c":29.8,"v":2008100},{"d":"2024-02-29","o":30.13,"h":30.36,"l":29.14,"c":29.69,"v":2089100},{"d":"2024-03-01","o":29.77,"h":30.35,"l":29.64,"c":30.24,"v":1753900},{"d":"2024-03-04","o":30.34,"h":30.41,"l":29.69,"c":29.92,"v":1474400},{"d":"2024-03-05","o":29.91,"h":29.99,"l":29.34,"c":29.76,"v":1373500},{"d":"2024-03-06","o":30,"h":30,"l":28.8,"c":28.94,"v":1284100},{"d":"2024-03-07","o":29.26,"h":29.54,"l":28.98,"c":29.45,"v":1966800},{"d":"2024-03-08","o":29.86,"h":30.07,"l":29.17,"c":29.25,"v":1124200},{"d":"2024-03-11","o":29.19,"h":29.37,"l":28.49,"c":28.6,"v":1405900},{"d":"2024-03-12","o":28.68,"h":28.93,"l":28.34,"c":28.47,"v":1534700},{"d":"2024-03-13","o":28.41,"h":28.81,"l":28.26,"c":28.79,"v":1625100},{"d":"2024-03-14","o":28.76,"h":28.89,"l":28.43,"c":28.88,"v":1547700},{"d":"2024-03-15","o":28.71,"h":29.05,"l":28.32,"c":28.75,"v":11607000},{"d":"2024-03-18","o":28.58,"h":28.79,"l":27.48,"c":27.53,"v":2263300},{"d":"2024-03-19","o":27.7,"h":27.93,"l":27.43,"c":27.7,"v":1653500},{"d":"2024-03-20","o":27.53,"h":27.76,"l":27.32,"c":27.71,"v":1930100},{"d":"2024-03-21","o":27.92,"h":27.99,"l":26.91,"c":26.97,"v":2037900},{"d":"2024-03-22","o":27.05,"h":27.49,"l":26.75,"c":27.29,"v":1898100},{"d":"2024-03-25","o":27.37,"h":27.57,"l":27.22,"c":27.31,"v":907600},{"d":"2024-03-26","o":27.45,"h":27.5,"l":26.76,"c":26.78,"v":1345200},{"d":"2024-03-27","o":27.02,"h":27.29,"l":26.99,"c":27.25,"v":1464400},{"d":"2024-03-28","o":27.33,"h":27.33,"l":26.91,"c":27.07,"v":1234900},{"d":"2024-04-01","o":27.13,"h":27.39,"l":26.88,"c":27.24,"v":1306700},{"d":"2024-04-02","o":27.04,"h":27.15,"l":26.39,"c":26.77,"v":2384500},{"d":"2024-04-03","o":26.76,"h":26.88,"l":26.21,"c":26.33,"v":1266500},{"d":"2024-04-04","o":26.59,"h":26.78,"l":25.77,"c":25.81,"v":1260100},{"d":"2024-04-05","o":25.76,"h":26.42,"l":25.44,"c":26.12,"v":1780100},{"d":"2024-04-08","o":26.24,"h":26.38,"l":25.83,"c":25.93,"v":1221300},{"d":"2024-04-09","o":27.29,"h":27.56,"l":26.23,"c":26.73,"v":4113500},{"d":"2024-04-10","o":26.32,"h":26.42,"l":25.75,"c":26.14,"v":2030400},{"d":"2024-04-11","o":26.31,"h":26.31,"l":24.91,"c":24.99,"v":2076500},{"d":"2024-04-12","o":25.05,"h":25.17,"l":24.16,"c":24.42,"v":1895000},{"d":"2024-04-15","o":24.24,"h":24.64,"l":23.92,"c":24.02,"v":2713300},{"d":"2024-04-16","o":23.84,"h":24.1,"l":23.65,"c":23.77,"v":1579900},{"d":"2024-04-17","o":23.94,"h":24.59,"l":23.74,"c":24.01,"v":2257000},{"d":"2024-04-18","o":23.86,"h":24.14,"l":23.62,"c":23.76,"v":1798800},{"d":"2024-04-19","o":23.65,"h":23.87,"l":23.48,"c":23.85,"v":2414800},{"d":"2024-04-22","o":24.08,"h":24.19,"l":23.76,"c":24.07,"v":1708300},{"d":"2024-04-23","o":24.09,"h":24.63,"l":24.06,"c":24.26,"v":1245800},{"d":"2024-04-24","o":24.26,"h":24.81,"l":24.16,"c":24.65,"v":1737000},{"d":"2024-04-25","o":24.39,"h":24.6,"l":23.89,"c":24.44,"v":1313700},{"d":"2024-04-26","o":24.55,"h":24.8,"l":24.3,"c":24.68,"v":1016700},{"d":"2024-04-29","o":24.68,"h":25.26,"l":24.58,"c":24.88,"v":1709200},{"d":"2024-04-30","o":24.83,"h":24.98,"l":24.4,"c":24.54,"v":2168600},{"d":"2024-05-01","o":23.85,"h":24.28,"l":23.26,"c":24.01,"v":2844000},{"d":"2024-05-02","o":23.87,"h":23.99,"l":23.39,"c":23.86,"v":1987900},{"d":"2024-05-03","o":24.14,"h":24.48,"l":23.92,"c":24.05,"v":1347100},{"d":"2024-05-06","o":24.18,"h":24.43,"l":23.8,"c":24.1,"v":1591900},{"d":"2024-05-07","o":24.22,"h":24.79,"l":24.07,"c":24.59,"v":1719000},{"d":"2024-05-08","o":24.45,"h":24.46,"l":23.88,"c":24.1,"v":1096600},{"d":"2024-05-09","o":24.27,"h":24.44,"l":24.08,"c":24.26,"v":1013500},{"d":"2024-05-10","o":24.35,"h":24.46,"l":24.04,"c":24.05,"v":1001600},{"d":"2024-05-13","o":24.28,"h":24.75,"l":24.28,"c":24.71,"v":1290900},{"d":"2024-05-14","o":24.96,"h":25.29,"l":24.24,"c":24.49,"v":1266600},{"d":"2024-05-15","o":24.82,"h":25.16,"l":23.98,"c":24.14,"v":2321600},{"d":"2024-05-16","o":24.18,"h":24.52,"l":24.04,"c":24.46,"v":1536200},{"d":"2024-05-17","o":24.54,"h":24.59,"l":24.11,"c":24.15,"v":1449500},{"d":"2024-05-20","o":24.22,"h":24.51,"l":24.12,"c":24.38,"v":1611700},{"d":"2024-05-21","o":24.32,"h":24.57,"l":24.11,"c":24.34,"v":1174500},{"d":"2024-05-22","o":24.41,"h":24.84,"l":24.13,"c":24.21,"v":1600900},{"d":"2024-05-23","o":24.29,"h":24.29,"l":23.86,"c":24,"v":1534800},{"d":"2024-05-24","o":23.98,"h":24.25,"l":23.96,"c":24.02,"v":1868800},{"d":"2024-05-28","o":24.19,"h":24.32,"l":23.73,"c":23.75,"v":1483300},{"d":"2024-05-29","o":23.36,"h":23.63,"l":23.14,"c":23.29,"v":2075800},{"d":"2024-05-30","o":23.31,"h":23.64,"l":23.18,"c":23.21,"v":1478600},{"d":"2024-05-31","o":23.25,"h":23.66,"l":23.2,"c":23.4,"v":3159600},{"d":"2024-06-03","o":23.66,"h":24.17,"l":23.44,"c":24.06,"v":2008800},{"d":"2024-06-04","o":24.14,"h":24.42,"l":23.44,"c":23.65,"v":2823100},{"d":"2024-06-05","o":23.8,"h":24.27,"l":23.63,"c":24.19,"v":1631500},{"d":"2024-06-06","o":24.18,"h":24.32,"l":23.96,"c":24.16,"v":2034200},{"d":"2024-06-07","o":24.16,"h":24.25,"l":23.84,"c":23.91,"v":1303600},{"d":"2024-06-10","o":23.6,"h":24.26,"l":23.37,"c":24.19,"v":1452000},{"d":"2024-06-11","o":24.01,"h":25,"l":23.83,"c":24.79,"v":1733200},{"d":"2024-06-12","o":25.27,"h":25.47,"l":24.74,"c":24.84,"v":3595000},{"d":"2024-06-13","o":24.81,"h":25.01,"l":24.41,"c":24.81,"v":1543400},{"d":"2024-06-14","o":24.54,"h":24.81,"l":24.27,"c":24.5,"v":1659000},{"d":"2024-06-17","o":24.6,"h":25.05,"l":24.32,"c":25.01,"v":1813600},{"d":"2024-06-18","o":25.16,"h":25.4,"l":24.4,"c":24.42,"v":1400200},{"d":"2024-06-20","o":24.28,"h":25.18,"l":24.28,"c":25.05,"v":2033000},{"d":"2024-06-21","o":25.22,"h":25.46,"l":24.85,"c":24.95,"v":5697800},{"d":"2024-06-24","o":24.94,"h":25.3,"l":24.6,"c":24.63,"v":1610900},{"d":"2024-06-25","o":24.54,"h":24.63,"l":24,"c":24.18,"v":1399200},{"d":"2024-06-26","o":24.16,"h":24.68,"l":24.07,"c":24.57,"v":1587300},{"d":"2024-06-27","o":24.68,"h":24.78,"l":24.24,"c":24.29,"v":1038700},{"d":"2024-06-28","o":24.51,"h":24.54,"l":23.92,"c":24.1,"v":3405800},{"d":"2024-07-01","o":24.06,"h":24.66,"l":24.06,"c":24.39,"v":1242400},{"d":"2024-07-02","o":24.4,"h":24.46,"l":24.11,"c":24.19,"v":1343900},{"d":"2024-07-03","o":24.37,"h":24.54,"l":24.12,"c":24.23,"v":508400},{"d":"2024-07-05","o":24.26,"h":24.45,"l":24.14,"c":24.29,"v":789500},{"d":"2024-07-08","o":24.41,"h":24.71,"l":24.24,"c":24.37,"v":1245200},{"d":"2024-07-09","o":24.3,"h":24.48,"l":23.63,"c":24.04,"v":1751800},{"d":"2024-07-10","o":24.05,"h":24.06,"l":22.9,"c":23.01,"v":2855900},{"d":"2024-07-11","o":23.5,"h":23.87,"l":22.97,"c":23.31,"v":1859700},{"d":"2024-07-12","o":23.66,"h":24,"l":23.28,"c":23.57,"v":1451300},{"d":"2024-07-15","o":23.6,"h":23.74,"l":23.12,"c":23.37,"v":1740900},{"d":"2024-07-16","o":23.67,"h":24.63,"l":23.62,"c":24.6,"v":3038700},{"d":"2024-07-17","o":24.42,"h":24.93,"l":24.4,"c":24.61,"v":1372900},{"d":"2024-07-18","o":24.59,"h":25.49,"l":24.59,"c":24.65,"v":2195900},{"d":"2024-07-19","o":24.66,"h":24.97,"l":24.62,"c":24.83,"v":1552200},{"d":"2024-07-22","o":24.82,"h":25.11,"l":24.48,"c":24.8,"v":2640100},{"d":"2024-07-23","o":24.71,"h":25.41,"l":24.62,"c":25,"v":2599400},{"d":"2024-07-24","o":26.9,"h":27.44,"l":25.63,"c":26.51,"v":5462800},{"d":"2024-07-25","o":26.68,"h":28.18,"l":26.68,"c":28.04,"v":2940500},{"d":"2024-07-26","o":28.22,"h":28.95,"l":27.66,"c":27.88,"v":2101800},{"d":"2024-07-29","o":27.63,"h":28.24,"l":27.63,"c":27.92,"v":1474900},{"d":"2024-07-30","o":27.85,"h":27.96,"l":27.26,"c":27.63,"v":1502300},{"d":"2024-07-31","o":27.6,"h":27.94,"l":27.19,"c":27.32,"v":1904000},{"d":"2024-08-01","o":27.15,"h":27.53,"l":26.73,"c":26.86,"v":2268000},{"d":"2024-08-02","o":26.36,"h":27.75,"l":26.2,"c":27.72,"v":2292300},{"d":"2024-08-05","o":27.32,"h":28.23,"l":26.34,"c":27.85,"v":3708200},{"d":"2024-08-06","o":27.88,"h":28.04,"l":27.48,"c":27.5,"v":1239600},{"d":"2024-08-07","o":27.75,"h":27.85,"l":26.31,"c":26.44,"v":2020800},{"d":"2024-08-08","o":26.6,"h":27.07,"l":26.45,"c":26.75,"v":1699100},{"d":"2024-08-09","o":26.56,"h":26.58,"l":25.99,"c":26.07,"v":1479500},{"d":"2024-08-12","o":26.17,"h":26.31,"l":25.78,"c":25.94,"v":1294000},{"d":"2024-08-13","o":26.01,"h":26.47,"l":25.9,"c":26.43,"v":1341900},{"d":"2024-08-14","o":26.4,"h":26.62,"l":26.13,"c":26.31,"v":1043400},{"d":"2024-08-15","o":26.82,"h":27.06,"l":26.42,"c":26.98,"v":1599400},{"d":"2024-08-16","o":26.95,"h":27.43,"l":26.85,"c":27.25,"v":1508700},{"d":"2024-08-19","o":27.27,"h":28.23,"l":27.27,"c":28.23,"v":1459300},{"d":"2024-08-20","o":28.15,"h":28.28,"l":27.97,"c":28.16,"v":855800},{"d":"2024-08-21","o":28.31,"h":28.63,"l":28.15,"c":28.26,"v":1692900},{"d":"2024-08-22","o":28.27,"h":28.27,"l":27.94,"c":27.99,"v":1120300},{"d":"2024-08-23","o":27.97,"h":28.31,"l":27.73,"c":27.95,"v":1300300},{"d":"2024-08-26","o":28.12,"h":28.67,"l":27.79,"c":28.51,"v":890300},{"d":"2024-08-27","o":28.54,"h":28.69,"l":28.11,"c":28.19,"v":825300},{"d":"2024-08-28","o":28.05,"h":28.37,"l":28.04,"c":28.07,"v":950700},{"d":"2024-08-29","o":28.27,"h":28.62,"l":28.08,"c":28.35,"v":1482800},{"d":"2024-08-30","o":28.53,"h":28.66,"l":28.32,"c":28.45,"v":1069400},{"d":"2024-09-03","o":27.85,"h":28.54,"l":27.85,"c":28.12,"v":1373700},{"d":"2024-09-04","o":28.15,"h":28.45,"l":28.03,"c":28.26,"v":950000},{"d":"2024-09-05","o":28.26,"h":28.26,"l":26.75,"c":26.86,"v":1658100},{"d":"2024-09-06","o":26.87,"h":27.36,"l":26.73,"c":26.86,"v":2141000},{"d":"2024-09-09","o":26.7,"h":27.01,"l":26.26,"c":26.82,"v":1519200},{"d":"2024-09-10","o":26.82,"h":27.03,"l":25.65,"c":26.99,"v":1968000},{"d":"2024-09-11","o":26.79,"h":26.83,"l":26.37,"c":26.57,"v":1496000},{"d":"2024-09-12","o":26.6,"h":26.81,"l":26.01,"c":26.56,"v":1545000},{"d":"2024-09-13","o":26.83,"h":27.69,"l":26.76,"c":27.66,"v":1075800},{"d":"2024-09-16","o":27.78,"h":27.88,"l":27.4,"c":27.83,"v":1087100},{"d":"2024-09-17","o":28.04,"h":28.47,"l":27.51,"c":27.74,"v":1847500},{"d":"2024-09-18","o":27.76,"h":28.41,"l":27.59,"c":27.83,"v":1401900},{"d":"2024-09-19","o":28.26,"h":28.47,"l":27.99,"c":28.35,"v":1127300},{"d":"2024-09-20","o":28.42,"h":29.02,"l":28.29,"c":28.55,"v":6613600},{"d":"2024-09-23","o":28.83,"h":28.96,"l":27.72,"c":28.1,"v":1530300},{"d":"2024-09-24","o":28.24,"h":28.27,"l":27.35,"c":27.37,"v":1846700},{"d":"2024-09-25","o":27.7,"h":27.95,"l":26.41,"c":26.43,"v":2082800},{"d":"2024-09-26","o":26.62,"h":27.19,"l":25.94,"c":27.17,"v":2138100},{"d":"2024-09-27","o":27.27,"h":27.93,"l":27.12,"c":27.53,"v":1117300},{"d":"2024-09-30","o":27.43,"h":28.07,"l":27.33,"c":27.99,"v":1108200},{"d":"2024-10-01","o":28.16,"h":28.84,"l":28.11,"c":28.83,"v":1596400},{"d":"2024-10-02","o":28.55,"h":29.04,"l":28.36,"c":29,"v":1496400},{"d":"2024-10-03","o":28.81,"h":29.14,"l":28.04,"c":28.37,"v":1573200},{"d":"2024-10-04","o":28.67,"h":29.06,"l":28.49,"c":28.97,"v":1124300},{"d":"2024-10-07","o":29.01,"h":29.14,"l":27.63,"c":27.79,"v":2019400},{"d":"2024-10-08","o":27.71,"h":27.92,"l":27.11,"c":27.11,"v":1458400},{"d":"2024-10-09","o":27.02,"h":27.16,"l":26.08,"c":26.59,"v":1844200},{"d":"2024-10-10","o":26.42,"h":27.39,"l":26.03,"c":27.37,"v":1975300},{"d":"2024-10-11","o":27.35,"h":28.93,"l":27.29,"c":28.91,"v":1794300},{"d":"2024-10-14","o":28.63,"h":29.46,"l":28.61,"c":29.05,"v":2029700},{"d":"2024-10-15","o":28.89,"h":29.06,"l":27.92,"c":28,"v":1479900},{"d":"2024-10-16","o":28.09,"h":28.26,"l":27.99,"c":28.09,"v":818300},{"d":"2024-10-17","o":28.08,"h":28.45,"l":28.03,"c":28.33,"v":1476600},{"d":"2024-10-18","o":28.49,"h":28.61,"l":28.11,"c":28.27,"v":1262700},{"d":"2024-10-21","o":28.16,"h":28.32,"l":27.43,"c":27.71,"v":1297600},{"d":"2024-10-22","o":27.52,"h":28.42,"l":27.3,"c":28.1,"v":1202400},{"d":"2024-10-23","o":27.82,"h":28.16,"l":27.8,"c":27.85,"v":1496700},{"d":"2024-10-24","o":27.01,"h":28.37,"l":26.01,"c":26.85,"v":7003100},{"d":"2024-10-25","o":26.76,"h":26.91,"l":25.95,"c":26.09,"v":3206900},{"d":"2024-10-28","o":26.09,"h":26.83,"l":25.9,"c":26.53,"v":1956000},{"d":"2024-10-29","o":26.44,"h":26.76,"l":26.29,"c":26.44,"v":1530500},{"d":"2024-10-30","o":26.19,"h":26.75,"l":26.19,"c":26.31,"v":1149300},{"d":"2024-10-31","o":26.12,"h":26.5,"l":25.67,"c":25.7,"v":1216300},{"d":"2024-11-01","o":25.86,"h":26.51,"l":25.8,"c":26.47,"v":1057100},{"d":"2024-11-04","o":26.23,"h":26.82,"l":26.15,"c":26.59,"v":1100200},{"d":"2024-11-05","o":27.87,"h":28.46,"l":27.29,"c":28.37,"v":2472300},{"d":"2024-11-06","o":29.21,"h":29.69,"l":28.67,"c":29.29,"v":2272400},{"d":"2024-11-07","o":29.1,"h":29.29,"l":28.6,"c":28.97,"v":1754400},{"d":"2024-11-08","o":28.74,"h":28.99,"l":28.1,"c":28.86,"v":1837200},{"d":"2024-11-11","o":29.12,"h":30.29,"l":28.89,"c":30.08,"v":1875300},{"d":"2024-11-12","o":30.23,"h":30.3,"l":29.13,"c":29.23,"v":1545700},{"d":"2024-11-13","o":29.23,"h":29.5,"l":28.93,"c":29.24,"v":1523300},{"d":"2024-11-14","o":29.11,"h":29.3,"l":28.29,"c":28.35,"v":1144000},{"d":"2024-11-15","o":28.41,"h":28.41,"l":27.63,"c":28.19,"v":2053800},{"d":"2024-11-18","o":28.18,"h":28.47,"l":27.42,"c":27.55,"v":1520900},{"d":"2024-11-19","o":27.2,"h":27.74,"l":27.11,"c":27.48,"v":1370400},{"d":"2024-11-20","o":27.42,"h":28.29,"l":27.37,"c":27.91,"v":1696000},{"d":"2024-11-21","o":28.13,"h":28.18,"l":27.49,"c":27.7,"v":1873600},{"d":"2024-11-22","o":27.86,"h":29.13,"l":27.58,"c":28.78,"v":2150800},{"d":"2024-11-25","o":28.94,"h":29.75,"l":28.51,"c":29.36,"v":2028200},{"d":"2024-11-26","o":29.43,"h":29.69,"l":28.69,"c":29.25,"v":1462700},{"d":"2024-11-27","o":29.15,"h":29.5,"l":28.63,"c":29.32,"v":943200},{"d":"2024-11-29","o":29.23,"h":29.31,"l":28.9,"c":29.02,"v":550100},{"d":"2024-12-02","o":29,"h":29.43,"l":28.76,"c":29.37,"v":1069100},{"d":"2024-12-03","o":29.4,"h":29.55,"l":29.06,"c":29.48,"v":1038700},{"d":"2024-12-04","o":29.54,"h":31.24,"l":29.38,"c":31.06,"v":1819200},{"d":"2024-12-05","o":31.21,"h":31.54,"l":31.02,"c":31.19,"v":1747900},{"d":"2024-12-06","o":31.35,"h":32,"l":31.05,"c":31.46,"v":1485700},{"d":"2024-12-09","o":31.48,"h":32.25,"l":31.29,"c":31.31,"v":1712100},{"d":"2024-12-10","o":31.5,"h":31.51,"l":30.55,"c":30.6,"v":1552600},{"d":"2024-12-11","o":30.88,"h":31.15,"l":30.36,"c":30.94,"v":1382600},{"d":"2024-12-12","o":30.79,"h":30.99,"l":30.46,"c":30.5,"v":918300},{"d":"2024-12-13","o":30.32,"h":30.62,"l":30.08,"c":30.51,"v":1483100},{"d":"2024-12-16","o":30.36,"h":30.99,"l":30.26,"c":30.67,"v":2337800},{"d":"2024-12-17","o":30.68,"h":31.18,"l":30.28,"c":30.75,"v":2272200},{"d":"2024-12-18","o":30.76,"h":31.04,"l":29.65,"c":30.07,"v":3001600},{"d":"2024-12-19","o":30.17,"h":30.42,"l":29.73,"c":29.97,"v":1457100},{"d":"2024-12-20","o":29.76,"h":30.37,"l":29.53,"c":29.71,"v":4636200},{"d":"2024-12-23","o":29.63,"h":29.84,"l":29.18,"c":29.5,"v":1337400},{"d":"2024-12-24","o":29.51,"h":29.75,"l":29.26,"c":29.65,"v":417100},{"d":"2024-12-26","o":29.54,"h":29.93,"l":29.33,"c":29.81,"v":771400},{"d":"2024-12-27","o":29.48,"h":29.93,"l":29.31,"c":29.55,"v":844900},{"d":"2024-12-30","o":29.3,"h":29.42,"l":28.78,"c":28.78,"v":1010800},{"d":"2024-12-31","o":28.94,"h":29.29,"l":28.47,"c":28.76,"v":1264400},{"d":"2025-01-02","o":29.1,"h":29.36,"l":28.66,"c":28.75,"v":1090300},{"d":"2025-01-03","o":28.77,"h":29.28,"l":28.66,"c":29.04,"v":1187700},{"d":"2025-01-06","o":28.93,"h":29.02,"l":28.36,"c":28.47,"v":1481200},{"d":"2025-01-07","o":28.37,"h":28.82,"l":28.17,"c":28.54,"v":1370100},{"d":"2025-01-08","o":28.38,"h":28.57,"l":28.1,"c":28.42,"v":1614000},{"d":"2025-01-10","o":27.96,"h":28.46,"l":27.9,"c":28.08,"v":1289200},{"d":"2025-01-13","o":27.78,"h":28.51,"l":27.7,"c":28.35,"v":1100700},{"d":"2025-01-14","o":28.4,"h":28.76,"l":28.4,"c":28.5,"v":1198800},{"d":"2025-01-15","o":29.08,"h":29.25,"l":28.28,"c":29.05,"v":1336500},{"d":"2025-01-16","o":29.02,"h":30,"l":28.91,"c":29.75,"v":2240200},{"d":"2025-01-17","o":29.98,"h":30.04,"l":29.27,"c":29.47,"v":1098400},{"d":"2025-01-21","o":29.81,"h":30.15,"l":29.68,"c":30.1,"v":1476000},{"d":"2025-01-22","o":29.93,"h":30.39,"l":29.93,"c":30.21,"v":1119100},{"d":"2025-01-23","o":30.14,"h":32,"l":29.74,"c":31.75,"v":2317800},{"d":"2025-01-24","o":31.52,"h":31.74,"l":30.97,"c":31.19,"v":1665900},{"d":"2025-01-27","o":31.19,"h":31.86,"l":31.01,"c":31.52,"v":1404200},{"d":"2025-01-28","o":31.57,"h":31.8,"l":31.13,"c":31.25,"v":1692700},{"d":"2025-01-29","o":30.88,"h":31.62,"l":30.88,"c":31.56,"v":829800},{"d":"2025-01-30","o":31.67,"h":32.17,"l":31.67,"c":31.91,"v":984000},{"d":"2025-01-31","o":31.69,"h":31.97,"l":31.46,"c":31.53,"v":1934100},{"d":"2025-02-03","o":31.11,"h":31.18,"l":30.32,"c":30.76,"v":1270300},{"d":"2025-02-04","o":30.73,"h":31.55,"l":30.51,"c":31.3,"v":1131800},{"d":"2025-02-05","o":31.36,"h":31.7,"l":31.31,"c":31.47,"v":1150100},{"d":"2025-02-06","o":31.53,"h":31.62,"l":31.22,"c":31.39,"v":1468300},{"d":"2025-02-07","o":31.24,"h":31.85,"l":31.17,"c":31.57,"v":2081700},{"d":"2025-02-10","o":31.59,"h":31.8,"l":31.01,"c":31.23,"v":1751600},{"d":"2025-02-11","o":31.2,"h":32.03,"l":31.05,"c":31.96,"v":4478900},{"d":"2025-02-12","o":32.39,"h":33.73,"l":31.33,"c":33.5,"v":3573800},{"d":"2025-02-13","o":33.62,"h":36.06,"l":33.13,"c":36,"v":4006600},{"d":"2025-02-14","o":36.06,"h":36.24,"l":35.23,"c":35.89,"v":2626800},{"d":"2025-02-18","o":35.91,"h":36.45,"l":35.41,"c":35.9,"v":2196600},{"d":"2025-02-19","o":35.64,"h":36.22,"l":35.61,"c":35.84,"v":1680600},{"d":"2025-02-20","o":35.69,"h":35.93,"l":35.09,"c":35.5,"v":1279400},{"d":"2025-02-21","o":35.79,"h":35.79,"l":35.09,"c":35.32,"v":1062600},{"d":"2025-02-24","o":35.21,"h":35.59,"l":34.92,"c":35.52,"v":1701100},{"d":"2025-02-25","o":35.26,"h":35.69,"l":34.84,"c":34.93,"v":1790600},{"d":"2025-02-26","o":34.65,"h":35.24,"l":34.45,"c":34.8,"v":1142300},{"d":"2025-02-27","o":34.61,"h":35.14,"l":33.97,"c":34.04,"v":1322500},{"d":"2025-02-28","o":34,"h":34.4,"l":33.73,"c":34.33,"v":1785500},{"d":"2025-03-03","o":34.32,"h":34.89,"l":33.61,"c":34.11,"v":1498100},{"d":"2025-03-04","o":34.68,"h":35.59,"l":33.67,"c":35.4,"v":2385000},{"d":"2025-03-05","o":35.51,"h":35.68,"l":34.85,"c":35.28,"v":1418000},{"d":"2025-03-06","o":35.12,"h":35.3,"l":34.58,"c":34.65,"v":1415200},{"d":"2025-03-07","o":34.73,"h":35.35,"l":34.31,"c":34.35,"v":1896000},{"d":"2025-03-10","o":33.95,"h":35.37,"l":33.95,"c":35.24,"v":1863900},{"d":"2025-03-11","o":35.58,"h":35.58,"l":34.15,"c":34.26,"v":2713300},{"d":"2025-03-12","o":34.28,"h":34.52,"l":33.32,"c":33.41,"v":1353600},{"d":"2025-03-13","o":33.08,"h":34,"l":33.01,"c":33.62,"v":1549300},{"d":"2025-03-14","o":33.52,"h":34.48,"l":33.26,"c":34.03,"v":1990000},{"d":"2025-03-17","o":33.91,"h":34.52,"l":33.7,"c":34.37,"v":939400},{"d":"2025-03-18","o":34.01,"h":34.67,"l":33.69,"c":34.37,"v":996700},{"d":"2025-03-19","o":34.35,"h":35.01,"l":34.08,"c":34.34,"v":1652400},{"d":"2025-03-20","o":34.03,"h":34.47,"l":33.71,"c":33.92,"v":1267800},{"d":"2025-03-21","o":33.79,"h":34.73,"l":33.7,"c":34.6,"v":4662900},{"d":"2025-03-24","o":34.83,"h":35.41,"l":34.71,"c":34.79,"v":1303600},{"d":"2025-03-25","o":34.7,"h":34.89,"l":33.71,"c":33.88,"v":1407700},{"d":"2025-03-26","o":33.71,"h":33.82,"l":33.22,"c":33.69,"v":1451100},{"d":"2025-03-27","o":34.41,"h":34.45,"l":33.5,"c":33.53,"v":1096800},{"d":"2025-03-28","o":33.66,"h":33.99,"l":33.06,"c":33.21,"v":922400},{"d":"2025-03-31","o":32.71,"h":33.18,"l":32.05,"c":33.02,"v":1824700},{"d":"2025-04-01","o":33,"h":33.48,"l":32.24,"c":32.53,"v":1465200},{"d":"2025-04-02","o":32.33,"h":32.81,"l":32.05,"c":32.65,"v":1134200},{"d":"2025-04-03","o":32.12,"h":32.63,"l":31.46,"c":31.66,"v":1436800},{"d":"2025-04-04","o":30.71,"h":31.29,"l":29.76,"c":30.06,"v":2206400},{"d":"2025-04-07","o":29.17,"h":30.43,"l":28.37,"c":29.49,"v":2113900},{"d":"2025-04-08","o":30.07,"h":30.11,"l":27.89,"c":28.19,"v":2041000},{"d":"2025-04-09","o":27.62,"h":29.18,"l":26.46,"c":28.81,"v":3957200},{"d":"2025-04-10","o":27.81,"h":28.09,"l":25.56,"c":26.59,"v":2581200},{"d":"2025-04-11","o":26.67,"h":27.22,"l":26.3,"c":27,"v":1741300},{"d":"2025-04-14","o":27.2,"h":27.59,"l":27.04,"c":27.54,"v":1764400},{"d":"2025-04-15","o":27.47,"h":28.03,"l":27.43,"c":27.94,"v":2073200},{"d":"2025-04-16","o":27.51,"h":27.68,"l":26.76,"c":27.2,"v":2360700},{"d":"2025-04-17","o":27.05,"h":27.52,"l":26.98,"c":27,"v":1699400},{"d":"2025-04-21","o":26.99,"h":27.8,"l":26.7,"c":27,"v":1864800},{"d":"2025-04-22","o":27.33,"h":27.6,"l":26.81,"c":27.11,"v":1967100},{"d":"2025-04-23","o":27.69,"h":27.88,"l":26.86,"c":27.15,"v":1790800},{"d":"2025-04-24","o":27.24,"h":27.95,"l":27.01,"c":27.67,"v":1968700},{"d":"2025-04-25","o":27.53,"h":27.88,"l":27.32,"c":27.84,"v":1206300},{"d":"2025-04-28","o":27.93,"h":28.28,"l":27.61,"c":27.91,"v":1517300},{"d":"2025-04-29","o":27.76,"h":28.88,"l":27.76,"c":28.77,"v":1871800},{"d":"2025-04-30","o":28.97,"h":28.97,"l":28.31,"c":28.77,"v":2422900},{"d":"2025-05-01","o":28.73,"h":31.32,"l":28.54,"c":30.58,"v":2935400},{"d":"2025-05-02","o":31.02,"h":31.99,"l":30.7,"c":31.78,"v":3455800},{"d":"2025-05-05","o":31.72,"h":31.83,"l":30.91,"c":31.4,"v":1488900},{"d":"2025-05-06","o":31.02,"h":31.27,"l":30.18,"c":30.36,"v":1591400},{"d":"2025-05-07","o":30.57,"h":30.96,"l":30.18,"c":30.38,"v":1464600},{"d":"2025-05-08","o":30.16,"h":30.85,"l":29.78,"c":30.38,"v":2341900},{"d":"2025-05-09","o":30.42,"h":30.92,"l":30.06,"c":30.13,"v":1517100},{"d":"2025-05-12","o":30.82,"h":31.56,"l":30.71,"c":31.27,"v":1274100},{"d":"2025-05-13","o":31.27,"h":31.38,"l":30.71,"c":30.84,"v":1122200},{"d":"2025-05-14","o":30.75,"h":31.04,"l":30.38,"c":30.62,"v":1179800},{"d":"2025-05-15","o":30.81,"h":31.21,"l":30.52,"c":31.21,"v":725900},{"d":"2025-05-16","o":31.12,"h":31.48,"l":30.76,"c":31.42,"v":992700},{"d":"2025-05-19","o":31.23,"h":31.55,"l":31.18,"c":31.45,"v":621200},{"d":"2025-05-20","o":31.45,"h":31.75,"l":31.26,"c":31.67,"v":1687000},{"d":"2025-05-21","o":31.31,"h":31.76,"l":30.5,"c":30.53,"v":1007700},{"d":"2025-05-22","o":30.32,"h":30.57,"l":30.04,"c":30.05,"v":694700},{"d":"2025-05-23","o":29.64,"h":29.96,"l":29.2,"c":29.35,"v":2005500},{"d":"2025-05-27","o":29.67,"h":30.06,"l":29.31,"c":29.9,"v":2889700},{"d":"2025-05-28","o":30.32,"h":30.44,"l":29.88,"c":29.9,"v":2575400},{"d":"2025-05-29","o":30.04,"h":30.57,"l":29.76,"c":30.25,"v":1647200},{"d":"2025-05-30","o":30.25,"h":30.92,"l":29.7,"c":30.61,"v":1753400},{"d":"2025-06-02","o":30.61,"h":31.31,"l":30.25,"c":31.29,"v":1369500},{"d":"2025-06-03","o":31.32,"h":31.65,"l":31.03,"c":31.27,"v":1144500},{"d":"2025-06-04","o":31.22,"h":31.7,"l":31.08,"c":31.54,"v":955200},{"d":"2025-06-05","o":31.48,"h":31.48,"l":30.92,"c":31,"v":1034400},{"d":"2025-06-06","o":31.46,"h":31.82,"l":31.25,"c":31.71,"v":1125400},{"d":"2025-06-09","o":31.95,"h":32.35,"l":31.12,"c":31.14,"v":1535400},{"d":"2025-06-10","o":31.09,"h":31.52,"l":30.82,"c":31.06,"v":1002700},{"d":"2025-06-11","o":31.07,"h":31.47,"l":30.88,"c":31.2,"v":1294900},{"d":"2025-06-12","o":31.03,"h":31.22,"l":30.56,"c":30.78,"v":1592900},{"d":"2025-06-13","o":30.5,"h":30.62,"l":29.57,"c":29.83,"v":2207100},{"d":"2025-06-16","o":30.17,"h":30.25,"l":29.26,"c":29.42,"v":1791700},{"d":"2025-06-17","o":30.24,"h":30.52,"l":29.63,"c":29.77,"v":2491700},{"d":"2025-06-18","o":29.77,"h":29.81,"l":29.22,"c":29.33,"v":1743400},{"d":"2025-06-20","o":29.33,"h":29.68,"l":28.92,"c":29.09,"v":3628900},{"d":"2025-06-23","o":29.24,"h":29.36,"l":28.76,"c":29.26,"v":1484600},{"d":"2025-06-24","o":29.53,"h":29.53,"l":28.76,"c":29.35,"v":1761200},{"d":"2025-06-25","o":29.26,"h":29.37,"l":28.86,"c":28.9,"v":1211400},{"d":"2025-06-26","o":29.05,"h":29.33,"l":28.66,"c":28.83,"v":1800000},{"d":"2025-06-27","o":28.88,"h":29.13,"l":28.52,"c":28.81,"v":2935300},{"d":"2025-06-30","o":28.83,"h":28.99,"l":28.5,"c":28.61,"v":1386700},{"d":"2025-07-01","o":28.54,"h":30,"l":28.49,"c":28.99,"v":1890600},{"d":"2025-07-02","o":28.89,"h":29.18,"l":28.66,"c":29,"v":2165000},{"d":"2025-07-03","o":29.08,"h":29.23,"l":28.68,"c":28.85,"v":1122200},{"d":"2025-07-07","o":28.78,"h":29.53,"l":28.67,"c":29.23,"v":2149300},{"d":"2025-07-08","o":29.18,"h":29.58,"l":29.05,"c":29.38,"v":1591600},{"d":"2025-07-09","o":29.66,"h":30.03,"l":29.55,"c":29.98,"v":2037700},{"d":"2025-07-10","o":30.05,"h":30.9,"l":29.89,"c":30.46,"v":1380600},{"d":"2025-07-11","o":30.14,"h":30.46,"l":29.97,"c":30.28,"v":1483300},{"d":"2025-07-14","o":30.2,"h":30.44,"l":29.27,"c":29.69,"v":2303700},{"d":"2025-07-15","o":29.94,"h":30.06,"l":28.69,"c":28.85,"v":1404300},{"d":"2025-07-16","o":28.85,"h":29.34,"l":28.85,"c":29.2,"v":1659600},{"d":"2025-07-17","o":29.1,"h":29.74,"l":29.1,"c":29.36,"v":1147000},{"d":"2025-07-18","o":29.5,"h":29.6,"l":29.09,"c":29.22,"v":1398200},{"d":"2025-07-21","o":28.98,"h":28.98,"l":26.05,"c":26.66,"v":6031400},{"d":"2025-07-22","o":26.81,"h":27.15,"l":26.35,"c":27.03,"v":2952100},{"d":"2025-07-23","o":27.25,"h":27.29,"l":26.68,"c":27.19,"v":1939300},{"d":"2025-07-24","o":27,"h":27.04,"l":26.43,"c":26.53,"v":1427600},{"d":"2025-07-25","o":26.55,"h":26.63,"l":26.05,"c":26.13,"v":1694500},{"d":"2025-07-28","o":26.14,"h":26.52,"l":26.07,"c":26.15,"v":2173000},{"d":"2025-07-29","o":27.5,"h":27.52,"l":25.72,"c":27,"v":3298200},{"d":"2025-07-30","o":27.4,"h":28.67,"l":26.56,"c":27.93,"v":5149800},{"d":"2025-07-31","o":27.49,"h":27.63,"l":26.35,"c":26.49,"v":2234800},{"d":"2025-08-01","o":26.42,"h":26.68,"l":26.3,"c":26.55,"v":1587000},{"d":"2025-08-04","o":26.58,"h":26.79,"l":26.15,"c":26.64,"v":1281300},{"d":"2025-08-05","o":26.59,"h":26.87,"l":26.2,"c":26.6,"v":1829100},{"d":"2025-08-06","o":26.41,"h":26.65,"l":26.1,"c":26.55,"v":1117900},{"d":"2025-08-07","o":26.55,"h":26.72,"l":26.07,"c":26.6,"v":1085700},{"d":"2025-08-08","o":26.62,"h":26.87,"l":26.48,"c":26.71,"v":1371400},{"d":"2025-08-11","o":26.67,"h":26.92,"l":26.48,"c":26.54,"v":1156900},{"d":"2025-08-12","o":26.7,"h":27.5,"l":26.6,"c":27.43,"v":1019200},{"d":"2025-08-13","o":27.64,"h":28.73,"l":27.51,"c":28.63,"v":1312400},{"d":"2025-08-14","o":28.28,"h":28.61,"l":28.17,"c":28.26,"v":1007700},{"d":"2025-08-15","o":28.49,"h":29.12,"l":28.38,"c":29.05,"v":1590900},{"d":"2025-08-18","o":28.94,"h":29.05,"l":28.1,"c":28.12,"v":1658300},{"d":"2025-08-19","o":28.17,"h":28.9,"l":28.11,"c":28.85,"v":2332700},{"d":"2025-08-20","o":28.98,"h":29.1,"l":28.73,"c":28.97,"v":810300},{"d":"2025-08-21","o":28.78,"h":29.28,"l":28.6,"c":29.06,"v":848300},{"d":"2025-08-22","o":29.26,"h":29.96,"l":29.14,"c":29.75,"v":1386800},{"d":"2025-08-25","o":29.73,"h":29.73,"l":28.91,"c":29,"v":1125100},{"d":"2025-08-26","o":28.95,"h":29.25,"l":28.64,"c":28.98,"v":1235600},{"d":"2025-08-27","o":28.96,"h":29.39,"l":28.84,"c":29.25,"v":1235600},{"d":"2025-08-28","o":29.13,"h":29.24,"l":28.77,"c":28.93,"v":1174900},{"d":"2025-08-29","o":28.98,"h":29.45,"l":28.9,"c":28.97,"v":1426700},{"d":"2025-09-02","o":29.11,"h":29.75,"l":29.09,"c":29.4,"v":1365600},{"d":"2025-09-03","o":29.86,"h":31.69,"l":29.66,"c":30,"v":3091800},{"d":"2025-09-04","o":29.88,"h":29.89,"l":28.77,"c":28.92,"v":1974900},{"d":"2025-09-05","o":28.89,"h":30.24,"l":28.7,"c":29.94,"v":2502200},{"d":"2025-09-08","o":28.3,"h":28.56,"l":25.17,"c":28.45,"v":5511400},{"d":"2025-09-09","o":28.56,"h":28.65,"l":27.63,"c":27.85,"v":3692400},{"d":"2025-09-10","o":27.91,"h":28,"l":26.7,"c":26.93,"v":2651000},{"d":"2025-09-11","o":27.05,"h":27.75,"l":27.02,"c":27.71,"v":1655500},{"d":"2025-09-12","o":27.44,"h":27.68,"l":26.93,"c":26.97,"v":2480900},{"d":"2025-09-15","o":26.91,"h":26.93,"l":26.4,"c":26.52,"v":1960300},{"d":"2025-09-16","o":26.5,"h":27.45,"l":26.5,"c":27.39,"v":2141600},{"d":"2025-09-17","o":27.52,"h":28.28,"l":27.38,"c":27.87,"v":2246100},{"d":"2025-09-18","o":28.18,"h":28.64,"l":28,"c":28.55,"v":1368700},{"d":"2025-09-19","o":28.36,"h":28.45,"l":27.7,"c":27.79,"v":3309700},{"d":"2025-09-22","o":27.87,"h":28.16,"l":27.52,"c":27.63,"v":2002600},{"d":"2025-09-23","o":27.49,"h":28.03,"l":27.47,"c":27.75,"v":1740300},{"d":"2025-09-24","o":27.74,"h":28.25,"l":27.56,"c":27.81,"v":1120300},{"d":"2025-09-25","o":27.79,"h":27.79,"l":26.99,"c":27.13,"v":1086500},{"d":"2025-09-26","o":28.2,"h":28.55,"l":27.57,"c":27.89,"v":2340100},{"d":"2025-09-29","o":27.74,"h":29.14,"l":27.6,"c":29.04,"v":2745800},{"d":"2025-09-30","o":28.95,"h":30.17,"l":28.95,"c":30,"v":2299100},{"d":"2025-10-01","o":30.07,"h":30.74,"l":29.85,"c":30.65,"v":1592400},{"d":"2025-10-02","o":30.53,"h":31.32,"l":30.5,"c":31.26,"v":1593900},{"d":"2025-10-03","o":31.17,"h":31.68,"l":30.98,"c":31.06,"v":1687500},{"d":"2025-10-06","o":30.87,"h":31.3,"l":30.74,"c":30.99,"v":1619200},{"d":"2025-10-07","o":31.09,"h":31.1,"l":30.7,"c":30.95,"v":1054700},{"d":"2025-10-08","o":31.15,"h":31.82,"l":30.81,"c":31.51,"v":1084300},{"d":"2025-10-09","o":31.63,"h":32.02,"l":31.29,"c":31.38,"v":1562700},{"d":"2025-10-10","o":31.38,"h":31.52,"l":30.77,"c":31.21,"v":2759200},{"d":"2025-10-13","o":31.39,"h":32.31,"l":31.25,"c":32.17,"v":1691700},{"d":"2025-10-14","o":32,"h":32.21,"l":31.59,"c":31.94,"v":2977600},{"d":"2025-10-15","o":31.51,"h":32.4,"l":31.42,"c":32.23,"v":1315900},{"d":"2025-10-16","o":32.11,"h":32.29,"l":30.4,"c":30.8,"v":2284600},{"d":"2025-10-17","o":30.68,"h":31.18,"l":30,"c":30.26,"v":2042400},{"d":"2025-10-20","o":30.52,"h":31.27,"l":30.07,"c":30.98,"v":1649000},{"d":"2025-10-21","o":30.98,"h":31.91,"l":30.78,"c":31.45,"v":1633300},{"d":"2025-10-22","o":30,"h":32.02,"l":29.93,"c":31.09,"v":4325800},{"d":"2025-10-23","o":31.22,"h":31.22,"l":29.93,"c":30.04,"v":4317100},{"d":"2025-10-24","o":30.3,"h":30.51,"l":29.53,"c":29.8,"v":2079700},{"d":"2025-10-27","o":30.05,"h":30.4,"l":29.45,"c":29.72,"v":2928200},{"d":"2025-10-28","o":30.25,"h":31.48,"l":28.41,"c":31,"v":4965600},{"d":"2025-10-29","o":31,"h":31.9,"l":30.66,"c":31.45,"v":2348000},{"d":"2025-10-30","o":31.29,"h":32.13,"l":30.73,"c":30.82,"v":2269000},{"d":"2025-10-31","o":30.7,"h":31,"l":30.35,"c":30.7,"v":2020600},{"d":"2025-11-03","o":30.34,"h":30.69,"l":29.7,"c":30.17,"v":2452700},{"d":"2025-11-04","o":30,"h":30.63,"l":29.77,"c":30.39,"v":2317200},{"d":"2025-11-05","o":32.01,"h":36.32,"l":31,"c":31.07,"v":6993100},{"d":"2025-11-06","o":31.03,"h":32.49,"l":30.66,"c":31.68,"v":2124200},{"d":"2025-11-07","o":31.89,"h":32.95,"l":31.41,"c":32.89,"v":1990400},{"d":"2025-11-10","o":32.89,"h":33.47,"l":32.23,"c":32.65,"v":1748700},{"d":"2025-11-11","o":33.08,"h":34.46,"l":32.51,"c":33.81,"v":1888000},{"d":"2025-11-12","o":27.97,"h":31.63,"l":27.49,"c":31.41,"v":8561600},{"d":"2025-11-13","o":30.6,"h":31.74,"l":30.6,"c":31.01,"v":3354200},{"d":"2025-11-14","o":30.22,"h":30.37,"l":28.67,"c":29.04,"v":5749500},{"d":"2025-11-17","o":29.36,"h":30.27,"l":29.12,"c":29.33,"v":2869200},{"d":"2025-11-18","o":29.57,"h":29.86,"l":28.84,"c":29.26,"v":3103500},{"d":"2025-11-19","o":29.02,"h":29.28,"l":28.5,"c":28.69,"v":1725400},{"d":"2025-11-20","o":28.86,"h":29.24,"l":28.12,"c":28.19,"v":1433100},{"d":"2025-11-21","o":28.1,"h":28.87,"l":28.06,"c":28.61,"v":2039000},{"d":"2025-11-24","o":28.55,"h":28.63,"l":27.9,"c":28.2,"v":2490200},{"d":"2025-11-25","o":28.38,"h":29.06,"l":28.19,"c":28.99,"v":1601900},{"d":"2025-11-26","o":28.93,"h":30.05,"l":28.67,"c":29.72,"v":2530300},{"d":"2025-11-28","o":29.85,"h":30.23,"l":29.24,"c":29.58,"v":1120400},{"d":"2025-12-01","o":29.3,"h":29.47,"l":28.85,"c":28.9,"v":1539800},{"d":"2025-12-02","o":29.27,"h":29.49,"l":28.52,"c":28.97,"v":1837800},{"d":"2025-12-03","o":29.21,"h":30.1,"l":28.97,"c":29.53,"v":1454400},{"d":"2025-12-04","o":29.53,"h":29.66,"l":28.96,"c":29.3,"v":1376100},{"d":"2025-12-05","o":29.16,"h":29.59,"l":28.97,"c":29.52,"v":1810100},{"d":"2025-12-08","o":29.55,"h":29.8,"l":29.12,"c":29.41,"v":1709000},{"d":"2025-12-09","o":29.41,"h":29.68,"l":28.42,"c":28.44,"v":2089000},{"d":"2025-12-10","o":28.52,"h":28.77,"l":27.81,"c":28.62,"v":2209100},{"d":"2025-12-11","o":28.73,"h":29.34,"l":28.56,"c":29.17,"v":1567400},{"d":"2025-12-12","o":29.26,"h":29.35,"l":28.42,"c":28.5,"v":1620200},{"d":"2025-12-15","o":28.72,"h":28.79,"l":28,"c":28.17,"v":1992000},{"d":"2025-12-16","o":28.1,"h":28.27,"l":27.53,"c":28.06,"v":1696500},{"d":"2025-12-17","o":28.22,"h":28.53,"l":27.85,"c":28.04,"v":1929900},{"d":"2025-12-18","o":28.23,"h":28.5,"l":27.69,"c":27.81,"v":1502200},{"d":"2025-12-19","o":27.91,"h":28.65,"l":27.82,"c":28.45,"v":4281500},{"d":"2025-12-22","o":28.38,"h":28.98,"l":28.02,"c":28.63,"v":1366000},{"d":"2025-12-23","o":28.67,"h":28.87,"l":28.43,"c":28.49,"v":957600},{"d":"2025-12-24","o":28.46,"h":28.75,"l":28.39,"c":28.52,"v":962400},{"d":"2025-12-26","o":28.41,"h":28.53,"l":28.32,"c":28.49,"v":760100},{"d":"2025-12-29","o":28.61,"h":28.61,"l":27.85,"c":28.01,"v":923300},{"d":"2025-12-30","o":27.86,"h":28.15,"l":27.66,"c":27.81,"v":1230900},{"d":"2025-12-31","o":27.95,"h":28.17,"l":27.68,"c":27.98,"v":1206600},{"d":"2026-01-02","o":28.01,"h":28.63,"l":27.56,"c":28.26,"v":1323300},{"d":"2026-01-05","o":28.09,"h":28.32,"l":27.7,"c":28,"v":1627000},{"d":"2026-01-06","o":28.01,"h":28.92,"l":27.5,"c":28.78,"v":2033000},{"d":"2026-01-07","o":29,"h":29.78,"l":28.95,"c":29.36,"v":2299600},{"d":"2026-01-08","o":29.06,"h":30.08,"l":29.06,"c":29.6,"v":2311400},{"d":"2026-01-09","o":29.73,"h":30.47,"l":29.58,"c":29.66,"v":2820800},{"d":"2026-01-12","o":29.58,"h":29.92,"l":29,"c":29.62,"v":1675500},{"d":"2026-01-13","o":29.53,"h":29.75,"l":28.93,"c":29.15,"v":2082300},{"d":"2026-01-14","o":29.26,"h":30.77,"l":29.16,"c":30.62,"v":1860800},{"d":"2026-01-15","o":30.51,"h":31.96,"l":30.46,"c":31.22,"v":2897300},{"d":"2026-01-16","o":31.38,"h":31.87,"l":31.15,"c":31.63,"v":2418300},{"d":"2026-01-20","o":31.42,"h":32.1,"l":31.09,"c":31.75,"v":2167000},{"d":"2026-01-21","o":31.79,"h":33.96,"l":31.78,"c":33.85,"v":3269200},{"d":"2026-01-22","o":33.85,"h":34.67,"l":33.51,"c":33.95,"v":2755500},{"d":"2026-01-23","o":33.95,"h":34.27,"l":33.17,"c":33.61,"v":3010200},{"d":"2026-01-26","o":33.38,"h":33.99,"l":32.78,"c":33.11,"v":2462300},{"d":"2026-01-27","o":33.11,"h":33.58,"l":32.49,"c":33.52,"v":1557700},{"d":"2026-01-28","o":33.92,"h":34.4,"l":33.55,"c":33.9,"v":1727800},{"d":"2026-01-29","o":34.12,"h":35.29,"l":34,"c":34.88,"v":2817300},{"d":"2026-01-30","o":34.58,"h":34.96,"l":33.75,"c":33.89,"v":2388400},{"d":"2026-02-02","o":33.54,"h":35.3,"l":33.43,"c":34.96,"v":1826100},{"d":"2026-02-03","o":34.64,"h":35.12,"l":34.26,"c":34.47,"v":1492300},{"d":"2026-02-04","o":34.56,"h":34.93,"l":34.03,"c":34.13,"v":1467400},{"d":"2026-02-05","o":34.1,"h":34.73,"l":33.35,"c":33.55,"v":1572400},{"d":"2026-02-06","o":34.38,"h":35.02,"l":34.11,"c":34.91,"v":1938900},{"d":"2026-02-09","o":34.62,"h":34.89,"l":34.36,"c":34.84,"v":1415800},{"d":"2026-02-10","o":34.93,"h":35.34,"l":34.66,"c":34.72,"v":1520300},{"d":"2026-02-11","o":34.89,"h":35.15,"l":33.91,"c":34.91,"v":1352700},{"d":"2026-02-12","o":33.33,"h":34.22,"l":33.04,"c":33.29,"v":1838500},{"d":"2026-02-13","o":33.52,"h":34.27,"l":33.09,"c":33.16,"v":989100},{"d":"2026-02-17","o":32.81,"h":33.74,"l":32.6,"c":32.9,"v":1582000},{"d":"2026-02-18","o":32.87,"h":33.03,"l":31.87,"c":32.02,"v":1568500},{"d":"2026-02-19","o":31.84,"h":32.33,"l":31.77,"c":32,"v":1650200},{"d":"2026-02-20","o":31.8,"h":31.99,"l":31.4,"c":31.91,"v":1823700},{"d":"2026-02-23","o":31.64,"h":32.35,"l":31.48,"c":32.19,"v":1943700},{"d":"2026-02-24","o":32.91,"h":33.88,"l":32.55,"c":33.39,"v":2161300},{"d":"2026-02-25","o":32.5,"h":32.78,"l":30.54,"c":31.04,"v":3899400},{"d":"2026-02-26","o":31.06,"h":31.44,"l":29.81,"c":30.73,"v":2871800},{"d":"2026-02-27","o":30.35,"h":30.49,"l":29.91,"c":30.1,"v":2489800},{"d":"2026-03-02","o":29.29,"h":30.35,"l":29.11,"c":30.25,"v":2047300},{"d":"2026-03-03","o":29.76,"h":30.34,"l":28.91,"c":29.2,"v":2708600},{"d":"2026-03-04","o":29.28,"h":29.52,"l":28.86,"c":29.28,"v":1807800},{"d":"2026-03-05","o":29,"h":29.18,"l":28.17,"c":28.35,"v":2233600},{"d":"2026-03-06","o":27.91,"h":28.75,"l":27.42,"c":28.63,"v":1924200},{"d":"2026-03-09","o":28.51,"h":28.89,"l":27.96,"c":28.45,"v":2027200},{"d":"2026-03-10","o":28.46,"h":28.56,"l":27.66,"c":27.74,"v":2471500},{"d":"2026-03-11","o":27.58,"h":27.79,"l":27.2,"c":27.77,"v":1637700},{"d":"2026-03-12","o":27.43,"h":28.02,"l":27.03,"c":27.64,"v":2597600},{"d":"2026-03-13","o":27.88,"h":28.34,"l":27.41,"c":27.76,"v":2896700},{"d":"2026-03-16","o":27.96,"h":28.13,"l":27.54,"c":28,"v":1640500},{"d":"2026-03-17","o":28.2,"h":28.51,"l":27.65,"c":27.65,"v":1314900},{"d":"2026-03-18","o":27.41,"h":27.52,"l":27,"c":27.2,"v":1632200},{"d":"2026-03-19","o":27,"h":28.49,"l":27,"c":28.4,"v":2977700},{"d":"2026-03-20","o":28.42,"h":28.89,"l":27.94,"c":28.15,"v":4918300},{"d":"2026-03-23","o":28.48,"h":28.74,"l":27.66,"c":27.71,"v":2320700},{"d":"2026-03-24","o":27.39,"h":28.53,"l":27.31,"c":28.4,"v":2999200},{"d":"2026-03-25","o":28.7,"h":29.69,"l":28.66,"c":29.37,"v":1383100},{"d":"2026-03-26","o":29.16,"h":30.17,"l":29.07,"c":29.92,"v":3419100},{"d":"2026-03-27","o":29.9,"h":30.05,"l":29.2,"c":29.39,"v":2073100},{"d":"2026-03-30","o":29.39,"h":30.39,"l":29.15,"c":30.15,"v":2518900},{"d":"2026-03-31","o":32.85,"h":36.22,"l":32.57,"c":35.36,"v":12031470},{"d":"2026-04-01","o":35.49,"h":36.48,"l":34.21,"c":35.05,"v":4731853},{"d":"2026-04-02","o":34.58,"h":35.31,"l":34.31,"c":34.84,"v":2356304},{"d":"2026-04-06","o":34.57,"h":34.99,"l":33.94,"c":34.08,"v":2022168},{"d":"2026-04-07","o":33.86,"h":33.96,"l":32.48,"c":33.02,"v":2057636},{"d":"2026-04-08","o":33.79,"h":34.79,"l":33.68,"c":34.77,"v":3228661},{"d":"2026-04-09","o":35,"h":35.45,"l":34.45,"c":34.92,"v":2014892},{"d":"2026-04-10","o":35.19,"h":35.51,"l":33.34,"c":33.36,"v":2005620},{"d":"2026-04-13","o":32.78,"h":33.79,"l":32.76,"c":33.75,"v":2153038},{"d":"2026-04-14","o":33.73,"h":34.23,"l":33.63,"c":33.87,"v":1783709},{"d":"2026-04-15","o":33.92,"h":34.1,"l":32.96,"c":33.22,"v":1572982},{"d":"2026-04-16","o":33.06,"h":34,"l":33.06,"c":33.76,"v":1601589},{"d":"2026-04-17","o":34.52,"h":34.72,"l":34.11,"c":34.53,"v":2221476},{"d":"2026-04-20","o":34.49,"h":34.87,"l":34.12,"c":34.23,"v":1097023},{"d":"2026-04-21","o":34.22,"h":34.31,"l":33.46,"c":33.52,"v":1204421},{"d":"2026-04-22","o":33.52,"h":33.78,"l":33.22,"c":33.74,"v":1322285},{"d":"2026-04-23","o":33.74,"h":34.16,"l":33.65,"c":33.91,"v":1109410},{"d":"2026-04-24","o":34.03,"h":34.33,"l":33.3,"c":33.31,"v":852025},{"d":"2026-04-27","o":33.31,"h":34.29,"l":32.83,"c":33.73,"v":1672948},{"d":"2026-04-28","o":33.98,"h":34.44,"l":33.85,"c":34.14,"v":1641797},{"d":"2026-04-29","o":33.76,"h":34.3,"l":33.53,"c":33.71,"v":2710811},{"d":"2026-04-30","o":33.89,"h":34.4,"l":33.58,"c":33.71,"v":1176165},{"d":"2026-05-01","o":33.42,"h":33.9,"l":33.13,"c":33.38,"v":1159989},{"d":"2026-05-04","o":33.2,"h":34.49,"l":33.2,"c":34.17,"v":2812033},{"d":"2026-05-05","o":35.25,"h":36.56,"l":34.12,"c":36.25,"v":2531399},{"d":"2026-05-06","o":36.31,"h":36.6,"l":34.93,"c":35.32,"v":2542396},{"d":"2026-05-07","o":35.32,"h":36.32,"l":35.25,"c":35.4,"v":2043466},{"d":"2026-05-08","o":35.63,"h":35.92,"l":34.87,"c":34.99,"v":1698539},{"d":"2026-05-11","o":35.22,"h":35.9,"l":35.21,"c":35.47,"v":1570984},{"d":"2026-05-12","o":35.82,"h":38.46,"l":35.51,"c":38.29,"v":3979124},{"d":"2026-05-13","o":38.5,"h":39.56,"l":38.01,"c":38.91,"v":3138355},{"d":"2026-05-14","o":38.9,"h":39.12,"l":38.21,"c":38.36,"v":1739961},{"d":"2026-05-15","o":38.25,"h":38.58,"l":37.36,"c":37.48,"v":1315692},{"d":"2026-05-18","o":37.54,"h":38.01,"l":36.98,"c":37.19,"v":1571896},{"d":"2026-05-19","o":37.06,"h":37.35,"l":36.32,"c":37,"v":2154049}]