[{"d":"1991-12-12","o":85.83,"h":115,"l":85.83,"c":115,"v":48405},{"d":"1991-12-13","o":110,"h":123.33,"l":110,"c":120,"v":13245},{"d":"1991-12-16","o":123.33,"h":123.33,"l":118.33,"c":121.67,"v":5415},{"d":"1991-12-17","o":118.33,"h":121.67,"l":111.67,"c":115,"v":8640},{"d":"1991-12-18","o":116.67,"h":116.67,"l":108.33,"c":111.67,"v":6630},{"d":"1991-12-19","o":111.67,"h":111.67,"l":106.67,"c":110.83,"v":4635},{"d":"1991-12-20","o":108.33,"h":111.67,"l":108.33,"c":108.33,"v":7170},{"d":"1991-12-23","o":108.33,"h":123.33,"l":108.33,"c":123.33,"v":4155},{"d":"1991-12-24","o":125,"h":128.33,"l":123.33,"c":126.67,"v":2730},{"d":"1991-12-26","o":131.67,"h":135,"l":128.33,"c":135,"v":4905},{"d":"1991-12-27","o":135,"h":135,"l":130.83,"c":135,"v":2190},{"d":"1991-12-30","o":135,"h":136.67,"l":131.67,"c":136.67,"v":5505},{"d":"1991-12-31","o":138.33,"h":140,"l":132.5,"c":140,"v":3855},{"d":"1992-01-02","o":136.67,"h":176.67,"l":136.67,"c":168.33,"v":13785},{"d":"1992-01-03","o":168.33,"h":173.33,"l":163.33,"c":163.33,"v":3300},{"d":"1992-01-06","o":163.33,"h":173.33,"l":150,"c":155,"v":1830},{"d":"1992-01-07","o":156.67,"h":156.67,"l":151.67,"c":151.67,"v":120},{"d":"1992-01-08","o":146.67,"h":146.67,"l":146.67,"c":146.67,"v":105},{"d":"1992-01-09","o":146.67,"h":156.67,"l":146.67,"c":146.67,"v":285},{"d":"1992-01-10","o":150,"h":155,"l":141.67,"c":150,"v":11910},{"d":"1992-01-13","o":140,"h":146.67,"l":140,"c":140,"v":1740},{"d":"1992-01-14","o":140,"h":143.33,"l":140,"c":141.67,"v":5535},{"d":"1992-01-15","o":151.67,"h":151.67,"l":146.67,"c":151.67,"v":1320},{"d":"1992-01-16","o":143.33,"h":151.67,"l":143.33,"c":151.67,"v":3750},{"d":"1992-01-17","o":151.67,"h":151.67,"l":145,"c":150,"v":630},{"d":"1992-01-20","o":143.33,"h":148.33,"l":124.17,"c":146.67,"v":29865},{"d":"1992-01-21","o":153.33,"h":155,"l":143.33,"c":143.33,"v":1575},{"d":"1992-01-22","o":140,"h":140,"l":140,"c":140,"v":60},{"d":"1992-01-23","o":140,"h":146.67,"l":140,"c":146.67,"v":9255},{"d":"1992-01-24","o":140,"h":148.33,"l":140,"c":144.17,"v":4605},{"d":"1992-01-27","o":141.67,"h":145,"l":141.67,"c":145,"v":1875},{"d":"1992-01-28","o":148.33,"h":153.33,"l":143.33,"c":153.33,"v":12600},{"d":"1992-01-29","o":155,"h":155,"l":146.67,"c":153.33,"v":2580},{"d":"1992-01-30","o":155,"h":155,"l":143.33,"c":143.33,"v":7185},{"d":"1992-01-31","o":146.67,"h":148.33,"l":143.33,"c":143.33,"v":7665},{"d":"1992-02-03","o":150,"h":150,"l":143.33,"c":148.33,"v":1770},{"d":"1992-02-04","o":148.33,"h":148.33,"l":148.33,"c":148.33,"v":0},{"d":"1992-02-05","o":145,"h":150,"l":145,"c":147.5,"v":1755},{"d":"1992-02-06","o":147.5,"h":147.5,"l":147.5,"c":147.5,"v":0},{"d":"1992-02-07","o":145,"h":150.83,"l":145,"c":146.67,"v":720},{"d":"1992-02-10","o":153.33,"h":153.33,"l":146.67,"c":146.67,"v":660},{"d":"1992-02-11","o":151.67,"h":161.67,"l":148.33,"c":161.67,"v":6240},{"d":"1992-02-12","o":150,"h":161.67,"l":150,"c":151.67,"v":2340},{"d":"1992-02-13","o":153.33,"h":161.67,"l":153.33,"c":157.5,"v":3015},{"d":"1992-02-14","o":157.5,"h":165,"l":156.67,"c":165,"v":3315},{"d":"1992-02-18","o":170,"h":188.33,"l":165.83,"c":176.67,"v":3165},{"d":"1992-02-19","o":175,"h":175,"l":170,"c":175,"v":1440},{"d":"1992-02-20","o":180,"h":180,"l":163.33,"c":171.67,"v":6540},{"d":"1992-02-21","o":166.67,"h":173.33,"l":158.33,"c":158.33,"v":1320},{"d":"1992-02-24","o":161.67,"h":161.67,"l":161.67,"c":161.67,"v":75},{"d":"1992-02-25","o":158.33,"h":160,"l":148.33,"c":153.33,"v":2040},{"d":"1992-02-26","o":156.67,"h":158.33,"l":156.67,"c":158.33,"v":330},{"d":"1992-02-27","o":160,"h":160,"l":148.33,"c":160,"v":660},{"d":"1992-02-28","o":155,"h":160,"l":148.33,"c":148.33,"v":2655},{"d":"1992-03-02","o":146.67,"h":153.33,"l":143.33,"c":153.33,"v":1590},{"d":"1992-03-03","o":140,"h":150,"l":138.33,"c":143.33,"v":34530},{"d":"1992-03-04","o":150,"h":153.33,"l":141.67,"c":146.67,"v":3015},{"d":"1992-03-05","o":153.33,"h":160,"l":150.83,"c":160,"v":1215},{"d":"1992-03-06","o":155,"h":158.33,"l":148.33,"c":158.33,"v":1665},{"d":"1992-03-09","o":158.33,"h":160,"l":158.33,"c":160,"v":480},{"d":"1992-03-10","o":145,"h":151.67,"l":133.33,"c":135,"v":26550},{"d":"1992-03-11","o":145,"h":148.33,"l":133.33,"c":135,"v":870},{"d":"1992-03-12","o":142.5,"h":151.67,"l":136.67,"c":146.67,"v":28440},{"d":"1992-03-13","o":146.67,"h":146.67,"l":140.83,"c":145,"v":345},{"d":"1992-03-16","o":138.33,"h":141.67,"l":131.67,"c":131.67,"v":1905},{"d":"1992-03-17","o":141.67,"h":141.67,"l":140,"c":140,"v":120},{"d":"1992-03-18","o":131.67,"h":140,"l":128.33,"c":133.33,"v":90885},{"d":"1992-03-19","o":131.67,"h":132.5,"l":128.33,"c":128.33,"v":1845},{"d":"1992-03-20","o":128.33,"h":136.67,"l":128.33,"c":131.67,"v":435},{"d":"1992-03-23","o":128.33,"h":135,"l":128.33,"c":132.5,"v":3150},{"d":"1992-03-24","o":128.33,"h":133.33,"l":126.67,"c":133.33,"v":840},{"d":"1992-03-25","o":123.33,"h":126.67,"l":105,"c":111.67,"v":8160},{"d":"1992-03-26","o":120,"h":121.67,"l":101.67,"c":115,"v":4875},{"d":"1992-03-27","o":115,"h":123.33,"l":113.33,"c":123.33,"v":4935},{"d":"1992-03-30","o":115,"h":123.33,"l":115,"c":123.33,"v":480},{"d":"1992-03-31","o":116.67,"h":121.67,"l":106.67,"c":120,"v":19035},{"d":"1992-04-01","o":118.33,"h":118.33,"l":106.67,"c":106.67,"v":780},{"d":"1992-04-02","o":106.67,"h":110,"l":103.33,"c":106.67,"v":1485},{"d":"1992-04-03","o":106.67,"h":110,"l":103.33,"c":110,"v":4980},{"d":"1992-04-06","o":106.67,"h":107.5,"l":106.67,"c":107.5,"v":300},{"d":"1992-04-07","o":111.67,"h":111.67,"l":103.33,"c":111.67,"v":16215},{"d":"1992-04-08","o":100,"h":101.67,"l":100,"c":100,"v":2310},{"d":"1992-04-09","o":102.5,"h":105,"l":101.67,"c":101.67,"v":3435},{"d":"1992-04-10","o":101.67,"h":110,"l":100,"c":110,"v":3705},{"d":"1992-04-13","o":110,"h":110,"l":110,"c":110,"v":15},{"d":"1992-04-14","o":110,"h":110,"l":100,"c":110,"v":825},{"d":"1992-04-15","o":100,"h":105,"l":100,"c":105,"v":720},{"d":"1992-04-16","o":100,"h":110,"l":100,"c":110,"v":4245},{"d":"1992-04-20","o":100,"h":106.67,"l":100,"c":106.67,"v":1380},{"d":"1992-04-21","o":100,"h":108.33,"l":81.67,"c":93.33,"v":8580},{"d":"1992-04-22","o":90,"h":98.33,"l":90,"c":90,"v":1080},{"d":"1992-04-23","o":90,"h":93.33,"l":61.67,"c":71.67,"v":10875},{"d":"1992-04-24","o":75,"h":75,"l":56.67,"c":63.33,"v":10680},{"d":"1992-04-27","o":60,"h":73.33,"l":60,"c":73.33,"v":5355},{"d":"1992-04-28","o":73.33,"h":78.33,"l":70,"c":71.67,"v":11820},{"d":"1992-04-29","o":78.33,"h":86.67,"l":75,"c":86.67,"v":3255},{"d":"1992-04-30","o":86.67,"h":93.33,"l":81.67,"c":93.33,"v":2640},{"d":"1992-05-01","o":86.67,"h":92.5,"l":86.67,"c":86.67,"v":4305},{"d":"1992-05-04","o":91.67,"h":91.67,"l":86.67,"c":86.67,"v":2790},{"d":"1992-05-05","o":86.67,"h":93.33,"l":86.67,"c":90,"v":15315},{"d":"1992-05-06","o":91.67,"h":93.33,"l":81.67,"c":85,"v":6000},{"d":"1992-05-07","o":86.67,"h":86.67,"l":81.67,"c":86.67,"v":3510},{"d":"1992-05-08","o":86.67,"h":93.33,"l":84.17,"c":93.33,"v":21975},{"d":"1992-05-11","o":101.67,"h":101.67,"l":91.67,"c":94.17,"v":2550},{"d":"1992-05-12","o":91.67,"h":94.17,"l":90.83,"c":92.5,"v":10785},{"d":"1992-05-13","o":91.67,"h":92.5,"l":91.67,"c":92.5,"v":2100},{"d":"1992-05-14","o":91.67,"h":95,"l":88.33,"c":89.17,"v":2685},{"d":"1992-05-15","o":90,"h":90.83,"l":88.33,"c":88.33,"v":1815},{"d":"1992-05-18","o":88.33,"h":88.33,"l":88.33,"c":88.33,"v":600},{"d":"1992-05-19","o":89.17,"h":93.33,"l":88.33,"c":93.33,"v":1290},{"d":"1992-05-20","o":88.33,"h":93.33,"l":85,"c":91.67,"v":5400},{"d":"1992-05-21","o":91.67,"h":91.67,"l":91.67,"c":91.67,"v":30},{"d":"1992-05-22","o":91.67,"h":91.67,"l":91.67,"c":91.67,"v":615},{"d":"1992-05-26","o":88.33,"h":90.83,"l":88.33,"c":89.17,"v":2595},{"d":"1992-05-27","o":88.33,"h":93.33,"l":88.33,"c":90.83,"v":3150},{"d":"1992-05-28","o":90,"h":90,"l":81.67,"c":86.67,"v":7095},{"d":"1992-05-29","o":83.33,"h":91.67,"l":83.33,"c":86.67,"v":15900},{"d":"1992-06-01","o":95,"h":95,"l":91.67,"c":93.33,"v":1470},{"d":"1992-06-02","o":92.5,"h":93.33,"l":88.33,"c":93.33,"v":1470},{"d":"1992-06-03","o":91.67,"h":93.33,"l":91.67,"c":93.33,"v":735},{"d":"1992-06-04","o":90,"h":95,"l":90,"c":95,"v":15975},{"d":"1992-06-05","o":95,"h":108.33,"l":92.5,"c":97.5,"v":16230},{"d":"1992-06-08","o":105,"h":105,"l":93.33,"c":101.67,"v":16110},{"d":"1992-06-09","o":101.67,"h":101.67,"l":90,"c":96.67,"v":7785},{"d":"1992-06-10","o":98.33,"h":100,"l":95,"c":100,"v":3450},{"d":"1992-06-11","o":100,"h":100,"l":91.67,"c":95,"v":1275},{"d":"1992-06-12","o":98.33,"h":100,"l":93.33,"c":100,"v":15060},{"d":"1992-06-15","o":100,"h":100,"l":95,"c":96.67,"v":3675},{"d":"1992-06-16","o":100,"h":103.33,"l":98.33,"c":103.33,"v":8850},{"d":"1992-06-17","o":103.33,"h":105,"l":95.83,"c":101.67,"v":6030},{"d":"1992-06-18","o":101.67,"h":101.67,"l":100,"c":101.67,"v":390},{"d":"1992-06-19","o":91.67,"h":100,"l":90,"c":100,"v":2820},{"d":"1992-06-22","o":101.67,"h":101.67,"l":101.67,"c":101.67,"v":285},{"d":"1992-06-23","o":96.67,"h":98.33,"l":90,"c":98.33,"v":240},{"d":"1992-06-24","o":93.33,"h":101.67,"l":93.33,"c":101.67,"v":3795},{"d":"1992-06-25","o":101.67,"h":101.67,"l":91.67,"c":100.83,"v":6225},{"d":"1992-06-26","o":96.67,"h":103.33,"l":96.67,"c":103.33,"v":6405},{"d":"1992-06-29","o":103.33,"h":103.33,"l":100,"c":102.5,"v":1815},{"d":"1992-06-30","o":103.33,"h":113.33,"l":101.67,"c":113.33,"v":8340},{"d":"1992-07-01","o":111.67,"h":111.67,"l":101.67,"c":106.67,"v":3945},{"d":"1992-07-02","o":108.33,"h":108.33,"l":103.33,"c":103.33,"v":7230},{"d":"1992-07-06","o":101.67,"h":108.33,"l":101.67,"c":101.67,"v":2715},{"d":"1992-07-07","o":102.5,"h":108.33,"l":102.5,"c":108.33,"v":885},{"d":"1992-07-08","o":108.33,"h":108.33,"l":103.33,"c":106.67,"v":2685},{"d":"1992-07-09","o":106.67,"h":106.67,"l":103.33,"c":106.67,"v":1800},{"d":"1992-07-10","o":106.67,"h":106.67,"l":103.33,"c":106.67,"v":210},{"d":"1992-07-13","o":106.67,"h":106.67,"l":104.17,"c":106.67,"v":1245},{"d":"1992-07-14","o":100,"h":106.67,"l":100,"c":106.67,"v":285},{"d":"1992-07-15","o":106.67,"h":106.67,"l":100,"c":105,"v":645},{"d":"1992-07-16","o":100,"h":106.67,"l":100,"c":106.67,"v":1140},{"d":"1992-07-17","o":101.67,"h":106.67,"l":100,"c":103.33,"v":2400},{"d":"1992-07-20","o":105,"h":105,"l":96.67,"c":105,"v":4755},{"d":"1992-07-21","o":105,"h":105,"l":96.67,"c":104.17,"v":3060},{"d":"1992-07-22","o":105,"h":105,"l":105,"c":105,"v":90},{"d":"1992-07-23","o":105,"h":105,"l":98.33,"c":100.83,"v":1890},{"d":"1992-07-24","o":105,"h":110,"l":100,"c":108.33,"v":5250},{"d":"1992-07-27","o":110,"h":118.33,"l":106.67,"c":118.33,"v":10545},{"d":"1992-07-28","o":111.67,"h":128.33,"l":111.67,"c":125,"v":9285},{"d":"1992-07-29","o":128.33,"h":130,"l":121.67,"c":126.67,"v":4605},{"d":"1992-07-30","o":128.33,"h":128.33,"l":118.33,"c":119.17,"v":3735},{"d":"1992-07-31","o":118.33,"h":121.67,"l":118.33,"c":121.67,"v":3210},{"d":"1992-08-03","o":118.33,"h":121.67,"l":118.33,"c":120,"v":1410},{"d":"1992-08-04","o":118.33,"h":121.67,"l":118.33,"c":118.33,"v":1410},{"d":"1992-08-05","o":123.33,"h":123.33,"l":116.67,"c":117.5,"v":2160},{"d":"1992-08-06","o":120,"h":121.67,"l":116.67,"c":121.67,"v":210},{"d":"1992-08-07","o":123.33,"h":123.33,"l":116.67,"c":121.67,"v":945},{"d":"1992-08-10","o":121.67,"h":121.67,"l":116.67,"c":116.67,"v":75},{"d":"1992-08-11","o":120,"h":120,"l":113.33,"c":113.33,"v":870},{"d":"1992-08-12","o":111.67,"h":113.33,"l":110,"c":111.67,"v":1920},{"d":"1992-08-13","o":105,"h":110,"l":100,"c":101.67,"v":6180},{"d":"1992-08-14","o":100,"h":110,"l":100,"c":110,"v":780},{"d":"1992-08-17","o":110,"h":110,"l":101.67,"c":101.67,"v":165},{"d":"1992-08-18","o":108.33,"h":108.33,"l":108.33,"c":108.33,"v":75},{"d":"1992-08-19","o":105,"h":106.67,"l":100,"c":100,"v":1845},{"d":"1992-08-20","o":100,"h":108.33,"l":100,"c":108.33,"v":990},{"d":"1992-08-21","o":108.33,"h":108.33,"l":100,"c":105,"v":3375},{"d":"1992-08-24","o":100,"h":101.67,"l":100,"c":101.67,"v":450},{"d":"1992-08-25","o":108.33,"h":108.33,"l":98.33,"c":101.67,"v":495},{"d":"1992-08-26","o":106.67,"h":106.67,"l":100,"c":102.5,"v":435},{"d":"1992-08-27","o":106.67,"h":106.67,"l":100,"c":100,"v":3150},{"d":"1992-08-28","o":100,"h":103.33,"l":100,"c":103.33,"v":165},{"d":"1992-08-31","o":100,"h":106.67,"l":100,"c":106.67,"v":30},{"d":"1992-09-01","o":105.83,"h":105.83,"l":105.83,"c":105.83,"v":90},{"d":"1992-09-02","o":105.83,"h":105.83,"l":105.83,"c":105.83,"v":0},{"d":"1992-09-03","o":102.5,"h":106.67,"l":101.67,"c":102.5,"v":1845},{"d":"1992-09-04","o":101.67,"h":102.5,"l":101.67,"c":102.5,"v":525},{"d":"1992-09-08","o":101.67,"h":106.67,"l":101.67,"c":106.67,"v":495},{"d":"1992-09-09","o":101.67,"h":105,"l":100,"c":103.33,"v":585},{"d":"1992-09-10","o":100,"h":101.67,"l":100,"c":100.83,"v":105},{"d":"1992-09-11","o":100,"h":100,"l":100,"c":100,"v":510},{"d":"1992-09-14","o":105,"h":106.67,"l":100,"c":100.83,"v":6855},{"d":"1992-09-15","o":100,"h":100,"l":100,"c":100,"v":90},{"d":"1992-09-16","o":106.67,"h":106.67,"l":100,"c":100.83,"v":960},{"d":"1992-09-17","o":100,"h":105,"l":100,"c":105,"v":315},{"d":"1992-09-18","o":105,"h":105,"l":100,"c":100,"v":210},{"d":"1992-09-21","o":103.33,"h":103.33,"l":103.33,"c":103.33,"v":60},{"d":"1992-09-22","o":100,"h":101.67,"l":95,"c":100,"v":2595},{"d":"1992-09-23","o":96.67,"h":103.33,"l":96.67,"c":103.33,"v":825},{"d":"1992-09-24","o":96.67,"h":103.33,"l":96.67,"c":99.17,"v":975},{"d":"1992-09-25","o":96.67,"h":103.33,"l":90,"c":98.33,"v":5505},{"d":"1992-09-28","o":90,"h":95,"l":86.67,"c":91.67,"v":3285},{"d":"1992-09-29","o":98.33,"h":98.33,"l":86.67,"c":91.67,"v":630},{"d":"1992-09-30","o":86.67,"h":86.67,"l":86.67,"c":86.67,"v":2445},{"d":"1992-10-01","o":96.67,"h":96.67,"l":86.67,"c":93.33,"v":1695},{"d":"1992-10-02","o":88.33,"h":98.33,"l":88.33,"c":88.33,"v":2340},{"d":"1992-10-05","o":88.33,"h":90,"l":80,"c":86.67,"v":2820},{"d":"1992-10-06","o":81.67,"h":86.67,"l":81.67,"c":83.33,"v":390},{"d":"1992-10-07","o":80,"h":90,"l":80,"c":85,"v":17220},{"d":"1992-10-08","o":86.67,"h":93.33,"l":85,"c":91.67,"v":6825},{"d":"1992-10-09","o":90,"h":95,"l":87.5,"c":95,"v":1080},{"d":"1992-10-12","o":95,"h":95,"l":88.33,"c":88.33,"v":195},{"d":"1992-10-13","o":95,"h":95,"l":95,"c":95,"v":315},{"d":"1992-10-14","o":95,"h":95,"l":91.67,"c":95,"v":1305},{"d":"1992-10-15","o":95,"h":95,"l":88.33,"c":95,"v":840},{"d":"1992-10-16","o":90,"h":95,"l":90,"c":93.33,"v":1170},{"d":"1992-10-19","o":95,"h":101.67,"l":91.67,"c":95,"v":1320},{"d":"1992-10-20","o":101.67,"h":101.67,"l":93.33,"c":100,"v":1350},{"d":"1992-10-21","o":101.67,"h":101.67,"l":96.67,"c":96.67,"v":15855},{"d":"1992-10-22","o":101.67,"h":105,"l":96.67,"c":98.33,"v":4530},{"d":"1992-10-23","o":105,"h":116.67,"l":98.33,"c":116.67,"v":9375},{"d":"1992-10-26","o":116.67,"h":116.67,"l":108.33,"c":114.17,"v":2520},{"d":"1992-10-27","o":116.67,"h":116.67,"l":106.67,"c":113.33,"v":3825},{"d":"1992-10-28","o":113.33,"h":113.33,"l":105,"c":113.33,"v":900},{"d":"1992-10-29","o":113.33,"h":113.33,"l":108.33,"c":113.33,"v":495},{"d":"1992-10-30","o":113.33,"h":113.33,"l":105,"c":113.33,"v":615},{"d":"1992-11-02","o":113.33,"h":113.33,"l":105,"c":113.33,"v":570},{"d":"1992-11-03","o":113.33,"h":113.33,"l":103.33,"c":113.33,"v":300},{"d":"1992-11-04","o":113.33,"h":118.33,"l":106.67,"c":118.33,"v":1935},{"d":"1992-11-05","o":118.33,"h":118.33,"l":110,"c":118.33,"v":3435},{"d":"1992-11-06","o":118.33,"h":120,"l":107.5,"c":120,"v":7695},{"d":"1992-11-09","o":120,"h":126.67,"l":111.67,"c":126.67,"v":7920},{"d":"1992-11-10","o":121.67,"h":131.67,"l":116.67,"c":121.67,"v":3315},{"d":"1992-11-11","o":121.67,"h":121.67,"l":113.33,"c":116.67,"v":1725},{"d":"1992-11-12","o":121.67,"h":121.67,"l":113.33,"c":116.67,"v":1890},{"d":"1992-11-13","o":119.17,"h":121.67,"l":115,"c":121.67,"v":915},{"d":"1992-11-16","o":121.67,"h":121.67,"l":121.67,"c":121.67,"v":90},{"d":"1992-11-17","o":121.67,"h":121.67,"l":115,"c":121.67,"v":510},{"d":"1992-11-18","o":121.67,"h":121.67,"l":116.67,"c":121.67,"v":1500},{"d":"1992-11-19","o":121.67,"h":121.67,"l":116.67,"c":121.67,"v":225},{"d":"1992-11-20","o":116.67,"h":121.67,"l":116.67,"c":121.67,"v":420},{"d":"1992-11-23","o":118.33,"h":121.67,"l":116.67,"c":116.67,"v":1530},{"d":"1992-11-24","o":116.67,"h":121.67,"l":116.67,"c":116.67,"v":2730},{"d":"1992-11-25","o":121.67,"h":121.67,"l":115,"c":121.67,"v":2010},{"d":"1992-11-27","o":121.67,"h":121.67,"l":115,"c":115,"v":645},{"d":"1992-11-30","o":121.67,"h":121.67,"l":115,"c":121.67,"v":630},{"d":"1992-12-01","o":121.67,"h":121.67,"l":115,"c":116.67,"v":1815},{"d":"1992-12-02","o":121.67,"h":121.67,"l":110,"c":120,"v":38025},{"d":"1992-12-03","o":120,"h":121.67,"l":113.33,"c":121.67,"v":2295},{"d":"1992-12-04","o":113.33,"h":121.67,"l":106.67,"c":113.33,"v":4920},{"d":"1992-12-07","o":115,"h":116.67,"l":113.33,"c":115.83,"v":1635},{"d":"1992-12-08","o":116.67,"h":116.67,"l":113.33,"c":113.33,"v":3510},{"d":"1992-12-09","o":110,"h":115,"l":110,"c":110,"v":945},{"d":"1992-12-10","o":115,"h":115,"l":110,"c":111.67,"v":4410},{"d":"1992-12-11","o":110,"h":115,"l":110,"c":111.67,"v":9480},{"d":"1992-12-14","o":110,"h":116.67,"l":110,"c":111.67,"v":2820},{"d":"1992-12-15","o":110,"h":116.67,"l":110,"c":110,"v":1500},{"d":"1992-12-16","o":116.67,"h":116.67,"l":110,"c":113.33,"v":1365},{"d":"1992-12-17","o":113.33,"h":113.33,"l":110,"c":110,"v":3270},{"d":"1992-12-18","o":116.67,"h":121.67,"l":111.67,"c":118.33,"v":5175},{"d":"1992-12-21","o":121.67,"h":121.67,"l":113.33,"c":113.33,"v":585},{"d":"1992-12-22","o":121.67,"h":121.67,"l":113.33,"c":113.33,"v":1005},{"d":"1992-12-23","o":120,"h":125,"l":116.67,"c":123.33,"v":3795},{"d":"1992-12-24","o":125,"h":128.33,"l":123.33,"c":123.33,"v":1905},{"d":"1992-12-28","o":126.67,"h":126.67,"l":123.33,"c":126.67,"v":1155},{"d":"1992-12-29","o":126.67,"h":131.67,"l":122.5,"c":131.67,"v":2250},{"d":"1992-12-30","o":131.67,"h":136.67,"l":123.33,"c":136.67,"v":7380},{"d":"1992-12-31","o":136.67,"h":136.67,"l":130,"c":133.33,"v":8160},{"d":"1993-01-04","o":131.67,"h":135,"l":118.33,"c":135,"v":8415},{"d":"1993-01-05","o":131.67,"h":146.67,"l":130,"c":146.67,"v":9090},{"d":"1993-01-06","o":136.67,"h":146.67,"l":136.67,"c":142.5,"v":10170},{"d":"1993-01-07","o":146.67,"h":146.67,"l":138.33,"c":146.67,"v":720},{"d":"1993-01-08","o":138.33,"h":143.33,"l":126.67,"c":126.67,"v":5310},{"d":"1993-01-11","o":126.67,"h":138.33,"l":126.67,"c":130,"v":375},{"d":"1993-01-12","o":130,"h":138.33,"l":126.67,"c":138.33,"v":945},{"d":"1993-01-13","o":138.33,"h":138.33,"l":129.17,"c":136.67,"v":1725},{"d":"1993-01-14","o":136.67,"h":136.67,"l":126.67,"c":126.67,"v":525},{"d":"1993-01-15","o":136.67,"h":136.67,"l":126.67,"c":126.67,"v":165},{"d":"1993-01-18","o":126.67,"h":136.67,"l":126.67,"c":136.67,"v":210},{"d":"1993-01-19","o":132.5,"h":136.67,"l":132.5,"c":136.67,"v":240},{"d":"1993-01-20","o":135,"h":140.83,"l":130,"c":140.83,"v":56205},{"d":"1993-01-21","o":133.33,"h":145,"l":133.33,"c":139.17,"v":2400},{"d":"1993-01-22","o":145,"h":145,"l":135,"c":143.33,"v":2565},{"d":"1993-01-25","o":135,"h":145,"l":135,"c":135.83,"v":525},{"d":"1993-01-26","o":145,"h":145,"l":135,"c":145,"v":480},{"d":"1993-01-27","o":145,"h":145,"l":135,"c":145,"v":765},{"d":"1993-01-28","o":135,"h":145,"l":135,"c":135.83,"v":555},{"d":"1993-01-29","o":140,"h":140,"l":136.67,"c":140,"v":1215},{"d":"1993-02-01","o":140,"h":140,"l":135,"c":140,"v":1170},{"d":"1993-02-02","o":138.33,"h":140,"l":135,"c":136.67,"v":5475},{"d":"1993-02-03","o":135,"h":140,"l":135,"c":139.17,"v":13590},{"d":"1993-02-04","o":135,"h":143.33,"l":135,"c":138.33,"v":1560},{"d":"1993-02-05","o":136.67,"h":143.33,"l":136.67,"c":143.33,"v":1635},{"d":"1993-02-08","o":143.33,"h":143.33,"l":138.33,"c":142.5,"v":7440},{"d":"1993-02-09","o":138.33,"h":143.33,"l":138.33,"c":138.33,"v":480},{"d":"1993-02-10","o":138.33,"h":143.33,"l":138.33,"c":143.33,"v":960},{"d":"1993-02-11","o":143.33,"h":153.33,"l":138.33,"c":143.33,"v":26220},{"d":"1993-02-12","o":141.67,"h":146.67,"l":141.67,"c":145.83,"v":3780},{"d":"1993-02-16","o":140,"h":146.67,"l":131.67,"c":133.33,"v":2850},{"d":"1993-02-17","o":130,"h":138.33,"l":128.33,"c":136.67,"v":1710},{"d":"1993-02-18","o":133.33,"h":133.33,"l":131.67,"c":131.67,"v":330},{"d":"1993-02-19","o":131.67,"h":138.33,"l":131.67,"c":138.33,"v":225},{"d":"1993-02-22","o":136.67,"h":136.67,"l":130,"c":135,"v":720},{"d":"1993-02-23","o":126.67,"h":135,"l":125,"c":135,"v":1470},{"d":"1993-02-24","o":135,"h":143.33,"l":125,"c":143.33,"v":10575},{"d":"1993-02-25","o":146.67,"h":146.67,"l":138.33,"c":138.33,"v":12675},{"d":"1993-02-26","o":143.33,"h":143.33,"l":138.33,"c":143.33,"v":4665},{"d":"1993-03-01","o":143.33,"h":143.33,"l":138.33,"c":138.33,"v":9600},{"d":"1993-03-02","o":143.33,"h":148.33,"l":140.83,"c":148.33,"v":12210},{"d":"1993-03-03","o":148.33,"h":148.33,"l":143.33,"c":143.33,"v":1845},{"d":"1993-03-04","o":148.33,"h":148.33,"l":148.33,"c":148.33,"v":75},{"d":"1993-03-05","o":143.33,"h":146.67,"l":141.67,"c":141.67,"v":1500},{"d":"1993-03-08","o":146.67,"h":146.67,"l":140,"c":146.67,"v":1815},{"d":"1993-03-09","o":146.67,"h":146.67,"l":140,"c":140,"v":960},{"d":"1993-03-10","o":140,"h":143.33,"l":140,"c":143.33,"v":8295},{"d":"1993-03-11","o":143.33,"h":143.33,"l":140,"c":143.33,"v":1980},{"d":"1993-03-12","o":140,"h":146.67,"l":140,"c":146.67,"v":270},{"d":"1993-03-15","o":146.67,"h":146.67,"l":140,"c":143.33,"v":4275},{"d":"1993-03-16","o":140,"h":141.67,"l":140,"c":140,"v":735},{"d":"1993-03-17","o":143.33,"h":143.33,"l":140,"c":140,"v":1515},{"d":"1993-03-18","o":143.33,"h":143.33,"l":140,"c":140,"v":2025},{"d":"1993-03-19","o":143.33,"h":143.33,"l":140,"c":140.83,"v":2910},{"d":"1993-03-22","o":140,"h":145,"l":128.33,"c":133.33,"v":6855},{"d":"1993-03-23","o":133.33,"h":135,"l":125,"c":134.17,"v":6570},{"d":"1993-03-24","o":133.33,"h":135,"l":130,"c":130.83,"v":3360},{"d":"1993-03-25","o":133.33,"h":133.33,"l":130,"c":133.33,"v":750},{"d":"1993-03-26","o":130,"h":135,"l":130,"c":135,"v":765},{"d":"1993-03-29","o":135,"h":135,"l":130,"c":133.33,"v":4290},{"d":"1993-03-30","o":131.67,"h":135,"l":131.67,"c":135,"v":1650},{"d":"1993-03-31","o":131.67,"h":133.33,"l":128.33,"c":133.33,"v":1290},{"d":"1993-04-01","o":128.33,"h":128.33,"l":128.33,"c":128.33,"v":30},{"d":"1993-04-02","o":128.33,"h":133.33,"l":128.33,"c":128.33,"v":1470},{"d":"1993-04-05","o":128.33,"h":133.33,"l":126.67,"c":126.67,"v":765},{"d":"1993-04-06","o":126.67,"h":133.33,"l":126.67,"c":126.67,"v":2370},{"d":"1993-04-07","o":133.33,"h":133.33,"l":126.67,"c":126.67,"v":2040},{"d":"1993-04-08","o":126.67,"h":140,"l":126.67,"c":138.33,"v":5535},{"d":"1993-04-12","o":138.33,"h":138.33,"l":131.67,"c":138.33,"v":2595},{"d":"1993-04-13","o":138.33,"h":138.33,"l":138.33,"c":138.33,"v":0},{"d":"1993-04-14","o":130,"h":136.67,"l":130,"c":136.67,"v":1980},{"d":"1993-04-15","o":136.67,"h":143.33,"l":131.67,"c":137.5,"v":10020},{"d":"1993-04-16","o":136.67,"h":140.83,"l":136.67,"c":140,"v":8865},{"d":"1993-04-19","o":133.33,"h":145,"l":133.33,"c":145,"v":375},{"d":"1993-04-20","o":145,"h":145,"l":133.33,"c":133.33,"v":30},{"d":"1993-04-21","o":133.33,"h":145,"l":133.33,"c":145,"v":240},{"d":"1993-04-22","o":145,"h":145,"l":133.33,"c":139.17,"v":300},{"d":"1993-04-23","o":145,"h":145,"l":133.33,"c":141.67,"v":120},{"d":"1993-04-26","o":145,"h":145,"l":145,"c":145,"v":375},{"d":"1993-04-27","o":145,"h":146.67,"l":136.67,"c":146.67,"v":3840},{"d":"1993-04-28","o":146.67,"h":146.67,"l":140,"c":146.67,"v":2250},{"d":"1993-04-29","o":146.67,"h":155,"l":143.33,"c":155,"v":4845},{"d":"1993-04-30","o":156.67,"h":156.67,"l":143.33,"c":156.67,"v":2340},{"d":"1993-05-03","o":156.67,"h":158.33,"l":148.33,"c":158.33,"v":4215},{"d":"1993-05-04","o":148.33,"h":158.33,"l":148.33,"c":158.33,"v":825},{"d":"1993-05-05","o":148.33,"h":158.33,"l":146.67,"c":151.67,"v":68535},{"d":"1993-05-06","o":156.67,"h":165,"l":154.17,"c":156.67,"v":3195},{"d":"1993-05-07","o":165,"h":166.67,"l":153.33,"c":163.33,"v":34695},{"d":"1993-05-10","o":166.67,"h":166.67,"l":160,"c":166.67,"v":10185},{"d":"1993-05-11","o":170,"h":183.33,"l":161.67,"c":178.33,"v":6675},{"d":"1993-05-12","o":178.33,"h":178.33,"l":165,"c":170,"v":10515},{"d":"1993-05-13","o":171.67,"h":171.67,"l":165,"c":165,"v":1995},{"d":"1993-05-14","o":171.67,"h":171.67,"l":165,"c":166.67,"v":15705},{"d":"1993-05-17","o":171.67,"h":171.67,"l":165,"c":171.67,"v":225},{"d":"1993-05-18","o":168.33,"h":173.33,"l":166.67,"c":168.33,"v":5040},{"d":"1993-05-19","o":173.33,"h":173.33,"l":166.67,"c":173.33,"v":2100},{"d":"1993-05-20","o":173.33,"h":173.33,"l":165,"c":165,"v":4080},{"d":"1993-05-21","o":170,"h":185,"l":165,"c":185,"v":11010},{"d":"1993-05-24","o":176.67,"h":178.33,"l":176.67,"c":178.33,"v":2085},{"d":"1993-05-25","o":176.67,"h":183.33,"l":176.67,"c":180,"v":3015},{"d":"1993-05-26","o":176.67,"h":183.33,"l":166.67,"c":166.67,"v":4545},{"d":"1993-05-27","o":166.67,"h":175,"l":165,"c":175,"v":945},{"d":"1993-05-28","o":175,"h":175,"l":165,"c":165,"v":825},{"d":"1993-06-01","o":163.33,"h":173.33,"l":163.33,"c":173.33,"v":2115},{"d":"1993-06-02","o":173.33,"h":173.33,"l":163.33,"c":163.33,"v":1005},{"d":"1993-06-03","o":171.67,"h":171.67,"l":163.33,"c":165,"v":840},{"d":"1993-06-04","o":171.67,"h":171.67,"l":163.33,"c":170,"v":300},{"d":"1993-06-07","o":163.33,"h":171.67,"l":163.33,"c":171.67,"v":210},{"d":"1993-06-08","o":165,"h":166.67,"l":163.33,"c":166.67,"v":990},{"d":"1993-06-09","o":163.33,"h":166.67,"l":160,"c":160,"v":870},{"d":"1993-06-10","o":168.33,"h":168.33,"l":160,"c":161.67,"v":5160},{"d":"1993-06-11","o":165,"h":168.33,"l":160,"c":168.33,"v":1485},{"d":"1993-06-14","o":168.33,"h":168.33,"l":160,"c":160.83,"v":930},{"d":"1993-06-15","o":168.33,"h":168.33,"l":160,"c":163.33,"v":735},{"d":"1993-06-16","o":160,"h":163.33,"l":160,"c":160.83,"v":2445},{"d":"1993-06-17","o":160,"h":166.67,"l":160,"c":163.33,"v":255},{"d":"1993-06-18","o":161.67,"h":166.67,"l":160,"c":160.83,"v":1770},{"d":"1993-06-21","o":160,"h":166.67,"l":160,"c":163.33,"v":1080},{"d":"1993-06-22","o":160,"h":161.67,"l":160,"c":160,"v":4590},{"d":"1993-06-23","o":160,"h":163.33,"l":160,"c":160,"v":1935},{"d":"1993-06-24","o":160,"h":160,"l":160,"c":160,"v":480},{"d":"1993-06-25","o":166.67,"h":166.67,"l":158.33,"c":158.33,"v":1125},{"d":"1993-06-28","o":158.33,"h":158.33,"l":158.33,"c":158.33,"v":75},{"d":"1993-06-29","o":158.33,"h":158.33,"l":156.67,"c":156.67,"v":660},{"d":"1993-06-30","o":163.33,"h":165,"l":156.67,"c":165,"v":1440},{"d":"1993-07-01","o":165,"h":165,"l":160,"c":160,"v":945},{"d":"1993-07-02","o":156.67,"h":161.67,"l":156.67,"c":161.67,"v":675},{"d":"1993-07-06","o":156.67,"h":163.33,"l":156.67,"c":163.33,"v":3015},{"d":"1993-07-07","o":163.33,"h":163.33,"l":150,"c":153.33,"v":2595},{"d":"1993-07-08","o":150,"h":155,"l":150,"c":155,"v":1605},{"d":"1993-07-09","o":150,"h":153.33,"l":150,"c":152.5,"v":330},{"d":"1993-07-12","o":150,"h":153.33,"l":150,"c":150,"v":465},{"d":"1993-07-13","o":156.67,"h":156.67,"l":150,"c":156.67,"v":615},{"d":"1993-07-14","o":150,"h":156.67,"l":150,"c":156.67,"v":210},{"d":"1993-07-15","o":150.83,"h":156.67,"l":150,"c":150,"v":450},{"d":"1993-07-16","o":150,"h":156.67,"l":150,"c":156.67,"v":75},{"d":"1993-07-19","o":150,"h":156.67,"l":150,"c":153.33,"v":225},{"d":"1993-07-20","o":150,"h":151.67,"l":148.33,"c":150,"v":4125},{"d":"1993-07-21","o":150,"h":160,"l":150,"c":153.33,"v":360},{"d":"1993-07-22","o":150,"h":158.33,"l":150,"c":155,"v":1425},{"d":"1993-07-23","o":160,"h":165,"l":153.33,"c":165,"v":5790},{"d":"1993-07-26","o":168.33,"h":168.33,"l":158.33,"c":158.33,"v":930},{"d":"1993-07-27","o":166.67,"h":166.67,"l":158.33,"c":166.67,"v":5235},{"d":"1993-07-28","o":160,"h":166.67,"l":160,"c":166.67,"v":1155},{"d":"1993-07-29","o":166.67,"h":166.67,"l":166.67,"c":166.67,"v":120},{"d":"1993-07-30","o":166.67,"h":168.33,"l":160,"c":166.67,"v":6450},{"d":"1993-08-02","o":170,"h":170,"l":158.33,"c":170,"v":4275},{"d":"1993-08-03","o":170,"h":170,"l":160,"c":160,"v":555},{"d":"1993-08-04","o":168.33,"h":170,"l":163.33,"c":170,"v":15735},{"d":"1993-08-05","o":170,"h":170,"l":160,"c":168.33,"v":1245},{"d":"1993-08-06","o":165,"h":170,"l":165,"c":166.67,"v":9270},{"d":"1993-08-09","o":166.67,"h":170,"l":163.33,"c":163.33,"v":1740},{"d":"1993-08-10","o":170,"h":170,"l":163.33,"c":166.67,"v":2685},{"d":"1993-08-11","o":165.83,"h":170,"l":165,"c":165,"v":3330},{"d":"1993-08-12","o":165,"h":170,"l":165,"c":165,"v":2175},{"d":"1993-08-13","o":168.33,"h":170,"l":165,"c":167.5,"v":825},{"d":"1993-08-16","o":165,"h":170,"l":165,"c":165,"v":1275},{"d":"1993-08-17","o":166.67,"h":171.67,"l":166.67,"c":171.67,"v":9825},{"d":"1993-08-18","o":171.67,"h":181.67,"l":168.33,"c":178.33,"v":6435},{"d":"1993-08-19","o":175,"h":181.67,"l":175,"c":178.33,"v":2040},{"d":"1993-08-20","o":181.67,"h":181.67,"l":175.83,"c":180,"v":4035},{"d":"1993-08-23","o":178.33,"h":181.67,"l":175,"c":175,"v":2265},{"d":"1993-08-24","o":181.67,"h":183.33,"l":175,"c":178.33,"v":9075},{"d":"1993-08-25","o":175,"h":175,"l":175,"c":175,"v":45},{"d":"1993-08-26","o":176.67,"h":183.33,"l":175,"c":183.33,"v":1650},{"d":"1993-08-27","o":175,"h":179.17,"l":175,"c":178.33,"v":510},{"d":"1993-08-30","o":173.33,"h":180,"l":170,"c":170,"v":3360},{"d":"1993-08-31","o":170,"h":176.67,"l":170,"c":176.67,"v":5220},{"d":"1993-09-01","o":176.67,"h":176.67,"l":170,"c":170,"v":480},{"d":"1993-09-02","o":170,"h":176.67,"l":170,"c":176.67,"v":1560},{"d":"1993-09-03","o":171.67,"h":176.67,"l":171.67,"c":172.5,"v":1365},{"d":"1993-09-07","o":171.67,"h":176.67,"l":171.67,"c":176.67,"v":90},{"d":"1993-09-08","o":171.67,"h":176.67,"l":171.67,"c":171.67,"v":1230},{"d":"1993-09-09","o":171.67,"h":176.67,"l":170,"c":170,"v":1560},{"d":"1993-09-10","o":168.33,"h":173.33,"l":168.33,"c":173.33,"v":1365},{"d":"1993-09-13","o":173.33,"h":176.67,"l":168.33,"c":168.33,"v":5415},{"d":"1993-09-14","o":168.33,"h":168.33,"l":168.33,"c":168.33,"v":1890},{"d":"1993-09-15","o":168.33,"h":176.67,"l":168.33,"c":168.33,"v":2610},{"d":"1993-09-16","o":168.33,"h":168.33,"l":168.33,"c":168.33,"v":75},{"d":"1993-09-17","o":170,"h":175,"l":168.33,"c":175,"v":3450},{"d":"1993-09-20","o":173.33,"h":173.33,"l":168.33,"c":173.33,"v":2130},{"d":"1993-09-21","o":168.33,"h":176.67,"l":168.33,"c":168.33,"v":2175},{"d":"1993-09-22","o":168.33,"h":178.33,"l":168.33,"c":178.33,"v":10050},{"d":"1993-09-23","o":178.33,"h":178.33,"l":168.33,"c":168.33,"v":3105},{"d":"1993-09-24","o":168.33,"h":178.33,"l":168.33,"c":178.33,"v":960},{"d":"1993-09-27","o":168.33,"h":171.67,"l":168.33,"c":168.33,"v":1230},{"d":"1993-09-28","o":178.33,"h":178.33,"l":168.33,"c":168.33,"v":840},{"d":"1993-09-29","o":168.33,"h":168.33,"l":168.33,"c":168.33,"v":360},{"d":"1993-09-30","o":168.33,"h":178.33,"l":168.33,"c":178.33,"v":21585},{"d":"1993-10-01","o":178.33,"h":178.33,"l":170,"c":178.33,"v":3705},{"d":"1993-10-04","o":170,"h":178.33,"l":170,"c":176.67,"v":2850},{"d":"1993-10-05","o":171.67,"h":171.67,"l":171.67,"c":171.67,"v":90},{"d":"1993-10-06","o":171.67,"h":178.33,"l":171.67,"c":171.67,"v":1620},{"d":"1993-10-07","o":171.67,"h":178.33,"l":171.67,"c":178.33,"v":600},{"d":"1993-10-08","o":171.67,"h":178.33,"l":171.67,"c":178.33,"v":1785},{"d":"1993-10-11","o":178.33,"h":178.33,"l":171.67,"c":171.67,"v":1005},{"d":"1993-10-12","o":173.33,"h":173.33,"l":170,"c":171.67,"v":1245},{"d":"1993-10-13","o":170,"h":178.33,"l":170,"c":178.33,"v":150},{"d":"1993-10-14","o":178.33,"h":178.33,"l":178.33,"c":178.33,"v":150},{"d":"1993-10-15","o":170,"h":178.33,"l":170,"c":178.33,"v":750},{"d":"1993-10-18","o":170,"h":178.33,"l":170,"c":178.33,"v":540},{"d":"1993-10-19","o":178.33,"h":179.17,"l":170,"c":173.33,"v":11205},{"d":"1993-10-20","o":178.33,"h":178.33,"l":171.67,"c":171.67,"v":1035},{"d":"1993-10-21","o":171.67,"h":178.33,"l":171.67,"c":178.33,"v":570},{"d":"1993-10-22","o":171.67,"h":178.33,"l":171.67,"c":178.33,"v":120},{"d":"1993-10-25","o":171.67,"h":178.33,"l":171.67,"c":171.67,"v":1590},{"d":"1993-10-26","o":168.33,"h":176.67,"l":168.33,"c":176.67,"v":270},{"d":"1993-10-27","o":168.33,"h":176.67,"l":168.33,"c":176.67,"v":1095},{"d":"1993-10-28","o":168.33,"h":173.33,"l":158.33,"c":160,"v":4920},{"d":"1993-10-29","o":166.67,"h":168.33,"l":161.67,"c":168.33,"v":510},{"d":"1993-11-01","o":166.67,"h":168.33,"l":161.67,"c":168.33,"v":540},{"d":"1993-11-02","o":161.67,"h":168.33,"l":161.67,"c":164.17,"v":1260},{"d":"1993-11-03","o":168.33,"h":168.33,"l":161.67,"c":161.67,"v":1470},{"d":"1993-11-04","o":160,"h":161.67,"l":160,"c":160,"v":675},{"d":"1993-11-05","o":160,"h":165,"l":150,"c":165,"v":5475},{"d":"1993-11-08","o":153.33,"h":173.33,"l":153.33,"c":171.67,"v":2910},{"d":"1993-11-09","o":166.67,"h":171.67,"l":165,"c":170,"v":1095},{"d":"1993-11-10","o":173.33,"h":173.33,"l":168.33,"c":170.83,"v":975},{"d":"1993-11-11","o":168.33,"h":173.33,"l":168.33,"c":173.33,"v":225},{"d":"1993-11-12","o":170,"h":171.67,"l":170,"c":171.67,"v":480},{"d":"1993-11-15","o":171.67,"h":175,"l":171.67,"c":175,"v":2820},{"d":"1993-11-16","o":176.67,"h":176.67,"l":173.33,"c":175.83,"v":3465},{"d":"1993-11-17","o":175,"h":176.67,"l":175,"c":176.67,"v":4350},{"d":"1993-11-18","o":175,"h":176.67,"l":175,"c":175.83,"v":360},{"d":"1993-11-19","o":175,"h":176.67,"l":175,"c":175,"v":120},{"d":"1993-11-22","o":175,"h":176.67,"l":173.33,"c":173.33,"v":1365},{"d":"1993-11-23","o":173.33,"h":173.33,"l":173.33,"c":173.33,"v":75},{"d":"1993-11-24","o":173.33,"h":176.67,"l":173.33,"c":175,"v":1065},{"d":"1993-11-26","o":173.33,"h":176.67,"l":173.33,"c":176.67,"v":5595},{"d":"1993-11-29","o":175.83,"h":193.33,"l":173.33,"c":191.67,"v":13005},{"d":"1993-11-30","o":193.33,"h":200,"l":183.33,"c":198.33,"v":12195},{"d":"1993-12-01","o":198.33,"h":198.33,"l":190,"c":193.33,"v":6525},{"d":"1993-12-02","o":198.33,"h":198.33,"l":190,"c":198.33,"v":1200},{"d":"1993-12-03","o":198.33,"h":206.67,"l":183.33,"c":206.67,"v":51105},{"d":"1993-12-06","o":213.33,"h":228.33,"l":213.33,"c":226.67,"v":4845},{"d":"1993-12-07","o":226.67,"h":231.67,"l":220,"c":226.67,"v":6345},{"d":"1993-12-08","o":220,"h":231.67,"l":220,"c":228.33,"v":1830},{"d":"1993-12-09","o":220,"h":228.33,"l":220,"c":228.33,"v":1785},{"d":"1993-12-10","o":220,"h":228.33,"l":220,"c":226.67,"v":2985},{"d":"1993-12-13","o":220,"h":226.67,"l":218.33,"c":218.33,"v":2175},{"d":"1993-12-14","o":218.33,"h":223.33,"l":216.67,"c":216.67,"v":1320},{"d":"1993-12-15","o":220,"h":220,"l":216.67,"c":216.67,"v":4770},{"d":"1993-12-16","o":216.67,"h":223.33,"l":216.67,"c":220,"v":1980},{"d":"1993-12-17","o":216.67,"h":220,"l":216.67,"c":220,"v":1515},{"d":"1993-12-20","o":216.67,"h":220,"l":216.67,"c":216.67,"v":4200},{"d":"1993-12-21","o":216.67,"h":223.33,"l":213.33,"c":220,"v":3810},{"d":"1993-12-22","o":220,"h":220,"l":211.67,"c":211.67,"v":2580},{"d":"1993-12-23","o":211.67,"h":220,"l":211.67,"c":220,"v":2700},{"d":"1993-12-27","o":211.67,"h":220,"l":208.33,"c":220,"v":11355},{"d":"1993-12-28","o":211.67,"h":220,"l":211.67,"c":211.67,"v":2475},{"d":"1993-12-29","o":213.33,"h":220,"l":213.33,"c":220,"v":6600},{"d":"1993-12-30","o":220,"h":228.33,"l":213.33,"c":228.33,"v":2145},{"d":"1993-12-31","o":228.33,"h":240,"l":218.33,"c":240,"v":2895},{"d":"1994-01-03","o":240,"h":240,"l":226.67,"c":240,"v":1845},{"d":"1994-01-04","o":240,"h":240,"l":226.67,"c":240,"v":3480},{"d":"1994-01-05","o":226.67,"h":240,"l":216.67,"c":240,"v":23175},{"d":"1994-01-06","o":226.67,"h":238.33,"l":226.67,"c":238.33,"v":480},{"d":"1994-01-07","o":226.67,"h":238.33,"l":226.67,"c":238.33,"v":510},{"d":"1994-01-10","o":227.5,"h":238.33,"l":226.67,"c":226.67,"v":555},{"d":"1994-01-11","o":233.33,"h":233.33,"l":226.67,"c":229.17,"v":1305},{"d":"1994-01-12","o":226.67,"h":240,"l":226.67,"c":240,"v":570},{"d":"1994-01-13","o":226.67,"h":233.33,"l":220,"c":226.67,"v":3165},{"d":"1994-01-14","o":228.33,"h":228.33,"l":213.33,"c":228.33,"v":30390},{"d":"1994-01-17","o":220,"h":228.33,"l":220,"c":228.33,"v":600},{"d":"1994-01-18","o":218.33,"h":228.33,"l":218.33,"c":228.33,"v":615},{"d":"1994-01-19","o":228.33,"h":228.33,"l":216.67,"c":216.67,"v":2475},{"d":"1994-01-20","o":216.67,"h":228.33,"l":216.67,"c":223.33,"v":1500},{"d":"1994-01-21","o":215,"h":223.33,"l":215,"c":223.33,"v":1980},{"d":"1994-01-24","o":215,"h":223.33,"l":215,"c":215,"v":990},{"d":"1994-01-25","o":213.33,"h":216.67,"l":210,"c":210,"v":1740},{"d":"1994-01-26","o":210,"h":213.33,"l":193.33,"c":201.67,"v":10665},{"d":"1994-01-27","o":195,"h":208.33,"l":195,"c":208.33,"v":1875},{"d":"1994-01-28","o":208.33,"h":210,"l":200,"c":210,"v":1320},{"d":"1994-01-31","o":210,"h":213.33,"l":203.33,"c":213.33,"v":4305},{"d":"1994-02-01","o":203.33,"h":216.67,"l":203.33,"c":216.67,"v":1410},{"d":"1994-02-02","o":213.33,"h":217.5,"l":210,"c":216.67,"v":3045},{"d":"1994-02-03","o":211.67,"h":221.67,"l":211.67,"c":221.67,"v":1740},{"d":"1994-02-04","o":221.67,"h":223.33,"l":203.33,"c":213.33,"v":2100},{"d":"1994-02-07","o":208.33,"h":210,"l":196.67,"c":210,"v":5580},{"d":"1994-02-08","o":200,"h":210,"l":198.33,"c":200,"v":2850},{"d":"1994-02-09","o":210,"h":210,"l":200,"c":210,"v":2025},{"d":"1994-02-10","o":201.67,"h":210,"l":201.67,"c":210,"v":1065},{"d":"1994-02-11","o":200,"h":210,"l":200,"c":203.33,"v":720},{"d":"1994-02-14","o":208.33,"h":208.33,"l":201.67,"c":208.33,"v":855},{"d":"1994-02-15","o":200,"h":208.33,"l":200,"c":203.33,"v":2970},{"d":"1994-02-16","o":200,"h":203.33,"l":198.33,"c":199.17,"v":2970},{"d":"1994-02-17","o":198.33,"h":206.67,"l":195,"c":195,"v":85485},{"d":"1994-02-18","o":206.67,"h":206.67,"l":195,"c":206.67,"v":10095},{"d":"1994-02-22","o":195,"h":206.67,"l":195,"c":206.67,"v":37035},{"d":"1994-02-23","o":195.83,"h":205,"l":195,"c":201.67,"v":9585},{"d":"1994-02-24","o":195,"h":205,"l":195,"c":205,"v":44910},{"d":"1994-02-25","o":195,"h":205,"l":195,"c":205,"v":14745},{"d":"1994-02-28","o":205,"h":205,"l":195,"c":205,"v":1350},{"d":"1994-03-01","o":195,"h":205,"l":195,"c":205,"v":5430},{"d":"1994-03-02","o":196.67,"h":205,"l":196.67,"c":205,"v":15675},{"d":"1994-03-03","o":198.33,"h":205,"l":196.67,"c":205,"v":930},{"d":"1994-03-04","o":205,"h":205,"l":196.67,"c":205,"v":315},{"d":"1994-03-07","o":205,"h":210,"l":200,"c":201.67,"v":16320},{"d":"1994-03-08","o":210,"h":215,"l":201.67,"c":213.33,"v":27405},{"d":"1994-03-09","o":213.33,"h":213.33,"l":206.67,"c":211.67,"v":2700},{"d":"1994-03-10","o":211.67,"h":211.67,"l":206.67,"c":211.67,"v":1275},{"d":"1994-03-11","o":213.33,"h":220,"l":206.67,"c":210,"v":20790},{"d":"1994-03-14","o":218.33,"h":220,"l":208.33,"c":220,"v":10770},{"d":"1994-03-15","o":220,"h":233.33,"l":216.67,"c":233.33,"v":14880},{"d":"1994-03-16","o":233.33,"h":248.33,"l":233.33,"c":246.67,"v":15960},{"d":"1994-03-17","o":246.67,"h":260,"l":246.67,"c":260,"v":9705},{"d":"1994-03-18","o":260,"h":260,"l":250,"c":251.67,"v":10665},{"d":"1994-03-21","o":250,"h":261.67,"l":245,"c":248.33,"v":9345},{"d":"1994-03-22","o":243.33,"h":248.33,"l":238.33,"c":238.33,"v":3960},{"d":"1994-03-23","o":243.33,"h":243.33,"l":236.67,"c":240,"v":4050},{"d":"1994-03-24","o":236.67,"h":241.67,"l":233.33,"c":241.67,"v":5970},{"d":"1994-03-25","o":241.67,"h":241.67,"l":233.33,"c":241.67,"v":1335},{"d":"1994-03-28","o":241.67,"h":241.67,"l":233.33,"c":240,"v":1185},{"d":"1994-03-29","o":240,"h":240,"l":231.67,"c":238.33,"v":3960},{"d":"1994-03-30","o":235,"h":235,"l":225,"c":225,"v":4920},{"d":"1994-03-31","o":225,"h":231.67,"l":220,"c":231.67,"v":4590},{"d":"1994-04-04","o":220,"h":231.67,"l":216.67,"c":226.67,"v":5880},{"d":"1994-04-05","o":226.67,"h":226.67,"l":216.67,"c":226.67,"v":4365},{"d":"1994-04-06","o":226.67,"h":226.67,"l":216.67,"c":226.67,"v":3915},{"d":"1994-04-07","o":226.67,"h":226.67,"l":216.67,"c":226.67,"v":900},{"d":"1994-04-08","o":216.67,"h":226.67,"l":216.67,"c":220,"v":1050},{"d":"1994-04-11","o":216.67,"h":226.67,"l":216.67,"c":219.17,"v":2595},{"d":"1994-04-12","o":216.67,"h":225,"l":215,"c":215,"v":3075},{"d":"1994-04-13","o":215,"h":223.33,"l":213.33,"c":220,"v":2460},{"d":"1994-04-14","o":220,"h":220,"l":213.33,"c":213.33,"v":960},{"d":"1994-04-15","o":213.33,"h":220,"l":211.67,"c":211.67,"v":3690},{"d":"1994-04-18","o":211.67,"h":215,"l":201.67,"c":205,"v":5985},{"d":"1994-04-19","o":201.67,"h":205,"l":191.67,"c":191.67,"v":6615},{"d":"1994-04-20","o":195,"h":195,"l":186.67,"c":186.67,"v":5460},{"d":"1994-04-21","o":190,"h":191.67,"l":186.67,"c":186.67,"v":3525},{"d":"1994-04-22","o":191.67,"h":191.67,"l":180,"c":183.33,"v":3345},{"d":"1994-04-25","o":183.33,"h":183.33,"l":178.33,"c":181.67,"v":4680},{"d":"1994-04-26","o":181.67,"h":181.67,"l":178.33,"c":179.17,"v":4470},{"d":"1994-04-28","o":178.33,"h":206.67,"l":178.33,"c":190,"v":10125},{"d":"1994-04-29","o":200,"h":200,"l":193.33,"c":200,"v":1440},{"d":"1994-05-02","o":200,"h":203.33,"l":193.33,"c":203.33,"v":5685},{"d":"1994-05-03","o":203.33,"h":203.33,"l":195,"c":201.67,"v":3945},{"d":"1994-05-04","o":201.67,"h":210,"l":200,"c":206.67,"v":4845},{"d":"1994-05-05","o":210,"h":225,"l":210,"c":223.33,"v":12330},{"d":"1994-05-06","o":216.67,"h":221.67,"l":210,"c":221.67,"v":5625},{"d":"1994-05-09","o":208.33,"h":213.33,"l":196.67,"c":213.33,"v":7530},{"d":"1994-05-10","o":213.33,"h":213.33,"l":201.67,"c":211.67,"v":3000},{"d":"1994-05-11","o":201.67,"h":211.67,"l":199.58,"c":200,"v":2055},{"d":"1994-05-12","o":208.33,"h":208.33,"l":198.33,"c":198.33,"v":1800},{"d":"1994-05-13","o":198.33,"h":198.33,"l":198.33,"c":198.33,"v":90},{"d":"1994-05-16","o":198.33,"h":200,"l":190,"c":198.33,"v":6900},{"d":"1994-05-17","o":198.33,"h":200,"l":190,"c":200,"v":3000},{"d":"1994-05-18","o":200,"h":200,"l":191.67,"c":200,"v":4425},{"d":"1994-05-19","o":200,"h":200,"l":195,"c":198.33,"v":540},{"d":"1994-05-20","o":200,"h":213.33,"l":198.33,"c":213.33,"v":3270},{"d":"1994-05-23","o":205,"h":215,"l":205,"c":215,"v":3210},{"d":"1994-05-24","o":215,"h":215,"l":208.33,"c":215,"v":5850},{"d":"1994-05-25","o":212.5,"h":215,"l":210,"c":210,"v":795},{"d":"1994-05-26","o":210.83,"h":211.67,"l":200,"c":211.67,"v":6030},{"d":"1994-05-27","o":203.33,"h":203.33,"l":193.33,"c":200,"v":2685},{"d":"1994-05-31","o":200,"h":203.33,"l":196.67,"c":203.33,"v":870},{"d":"1994-06-01","o":193.33,"h":206.67,"l":193.33,"c":198.33,"v":5490},{"d":"1994-06-02","o":198.33,"h":203.33,"l":193.33,"c":203.33,"v":4110},{"d":"1994-06-03","o":193.33,"h":203.33,"l":193.33,"c":200,"v":960},{"d":"1994-06-06","o":193.33,"h":193.33,"l":193.33,"c":193.33,"v":360},{"d":"1994-06-07","o":194.17,"h":203.33,"l":193.33,"c":203.33,"v":1455},{"d":"1994-06-08","o":193.33,"h":203.33,"l":193.33,"c":203.33,"v":180},{"d":"1994-06-09","o":195,"h":203.33,"l":193.33,"c":203.33,"v":315},{"d":"1994-06-10","o":193.33,"h":203.33,"l":193.33,"c":196.67,"v":870},{"d":"1994-06-13","o":195,"h":203.33,"l":193.33,"c":203.33,"v":2010},{"d":"1994-06-14","o":193.33,"h":203.33,"l":193.33,"c":193.33,"v":1245},{"d":"1994-06-15","o":196.67,"h":196.67,"l":193.33,"c":194.17,"v":11880},{"d":"1994-06-16","o":193.33,"h":203.33,"l":193.33,"c":194.17,"v":7485},{"d":"1994-06-17","o":203.33,"h":206.67,"l":195,"c":206.67,"v":8295},{"d":"1994-06-20","o":205,"h":205,"l":196.67,"c":200,"v":510},{"d":"1994-06-21","o":198.33,"h":200,"l":190,"c":193.33,"v":9870},{"d":"1994-06-22","o":196.67,"h":196.67,"l":186.67,"c":191.67,"v":1845},{"d":"1994-06-23","o":196.67,"h":196.67,"l":173.33,"c":173.33,"v":4290},{"d":"1994-06-24","o":173.33,"h":180,"l":166.67,"c":173.33,"v":4350},{"d":"1994-06-27","o":173.33,"h":176.67,"l":170,"c":176.67,"v":3075},{"d":"1994-06-28","o":176.67,"h":176.67,"l":170,"c":176.67,"v":1350},{"d":"1994-06-29","o":171.67,"h":176.67,"l":170,"c":170,"v":870},{"d":"1994-06-30","o":171.67,"h":176.67,"l":166.67,"c":173.33,"v":2865},{"d":"1994-07-01","o":168.33,"h":173.33,"l":166.67,"c":173.33,"v":3990},{"d":"1994-07-05","o":166.67,"h":170,"l":163.33,"c":163.33,"v":1395},{"d":"1994-07-06","o":168.33,"h":168.33,"l":163.33,"c":168.33,"v":5595},{"d":"1994-07-07","o":167.5,"h":173.33,"l":165,"c":166.67,"v":24375},{"d":"1994-07-08","o":168.33,"h":173.33,"l":166.67,"c":173.33,"v":2220},{"d":"1994-07-11","o":170,"h":173.33,"l":166.67,"c":170,"v":270},{"d":"1994-07-12","o":166.67,"h":178.33,"l":165.83,"c":173.33,"v":24795},{"d":"1994-07-13","o":180,"h":180,"l":175,"c":176.67,"v":840},{"d":"1994-07-14","o":176.67,"h":183.33,"l":176.67,"c":176.67,"v":3750},{"d":"1994-07-15","o":183.33,"h":183.33,"l":176.67,"c":183.33,"v":1395},{"d":"1994-07-18","o":186.67,"h":186.67,"l":181.67,"c":186.67,"v":1650},{"d":"1994-07-19","o":186.67,"h":186.67,"l":181.67,"c":181.67,"v":420},{"d":"1994-07-20","o":188.33,"h":188.33,"l":180,"c":180,"v":1395},{"d":"1994-07-21","o":180,"h":186.67,"l":180,"c":181.67,"v":495},{"d":"1994-07-22","o":180,"h":188.33,"l":178.33,"c":188.33,"v":855},{"d":"1994-07-25","o":178.75,"h":178.75,"l":178.75,"c":178.75,"v":210},{"d":"1994-07-26","o":178.33,"h":183.33,"l":174.17,"c":175,"v":1875},{"d":"1994-07-27","o":175,"h":175,"l":175,"c":175,"v":405},{"d":"1994-07-28","o":173.33,"h":180,"l":173.33,"c":173.33,"v":780},{"d":"1994-07-29","o":176.67,"h":180,"l":171.67,"c":180,"v":750},{"d":"1994-08-01","o":173.33,"h":180,"l":171.67,"c":173.33,"v":510},{"d":"1994-08-02","o":171.67,"h":171.67,"l":168.33,"c":168.33,"v":1740},{"d":"1994-08-03","o":173.33,"h":175,"l":166.67,"c":166.67,"v":1440},{"d":"1994-08-04","o":175,"h":175,"l":170,"c":171.67,"v":2955},{"d":"1994-08-05","o":175,"h":175,"l":166.67,"c":175,"v":705},{"d":"1994-08-08","o":175,"h":175,"l":166.67,"c":166.67,"v":1635},{"d":"1994-08-09","o":166.67,"h":175,"l":166.67,"c":173.33,"v":2475},{"d":"1994-08-10","o":175,"h":175,"l":170,"c":170,"v":1125},{"d":"1994-08-11","o":171.67,"h":175,"l":168.33,"c":175,"v":4605},{"d":"1994-08-12","o":170,"h":175,"l":170,"c":175,"v":375},{"d":"1994-08-15","o":170,"h":170,"l":170,"c":170,"v":1080},{"d":"1994-08-16","o":168.33,"h":170,"l":165,"c":165,"v":5640},{"d":"1994-08-17","o":170,"h":173.33,"l":165,"c":173.33,"v":11820},{"d":"1994-08-18","o":173.33,"h":188.33,"l":173.33,"c":188.33,"v":12600},{"d":"1994-08-19","o":190,"h":191.67,"l":180,"c":191.67,"v":870},{"d":"1994-08-22","o":181.67,"h":186.67,"l":181.67,"c":186.67,"v":255},{"d":"1994-08-23","o":181.67,"h":191.67,"l":181.67,"c":191.67,"v":2355},{"d":"1994-08-24","o":182.5,"h":191.67,"l":181.67,"c":181.67,"v":2430},{"d":"1994-08-25","o":181.67,"h":191.67,"l":181.67,"c":181.67,"v":1200},{"d":"1994-08-26","o":181.67,"h":195,"l":181.67,"c":195,"v":2685},{"d":"1994-08-29","o":191.67,"h":191.67,"l":186.67,"c":191.67,"v":1215},{"d":"1994-08-30","o":188.33,"h":200,"l":188.33,"c":200,"v":14685},{"d":"1994-08-31","o":193.33,"h":205,"l":193.33,"c":203.33,"v":4170},{"d":"1994-09-01","o":205,"h":205,"l":196.67,"c":203.33,"v":4920},{"d":"1994-09-02","o":203.33,"h":213.33,"l":196.67,"c":213.33,"v":2415},{"d":"1994-09-06","o":213.33,"h":213.33,"l":205,"c":205,"v":1815},{"d":"1994-09-07","o":205,"h":213.33,"l":200,"c":206.67,"v":2280},{"d":"1994-09-08","o":200,"h":213.33,"l":200,"c":200,"v":525},{"d":"1994-09-09","o":200,"h":200,"l":200,"c":200,"v":705},{"d":"1994-09-12","o":200,"h":206.67,"l":198.33,"c":198.33,"v":2025},{"d":"1994-09-13","o":203.33,"h":203.33,"l":196.67,"c":197.08,"v":735},{"d":"1994-09-14","o":196.67,"h":197.5,"l":196.67,"c":196.67,"v":3075},{"d":"1994-09-15","o":196.67,"h":203.33,"l":196.67,"c":203.33,"v":1455},{"d":"1994-09-16","o":203.33,"h":203.33,"l":196.67,"c":197.5,"v":13935},{"d":"1994-09-19","o":203.33,"h":203.33,"l":196.67,"c":196.67,"v":3420},{"d":"1994-09-20","o":196.67,"h":200,"l":196.67,"c":197.5,"v":3120},{"d":"1994-09-21","o":198.33,"h":203.33,"l":196.67,"c":196.67,"v":9660},{"d":"1994-09-22","o":196.67,"h":203.33,"l":196.67,"c":203.33,"v":90},{"d":"1994-09-23","o":203.33,"h":203.33,"l":196.67,"c":196.67,"v":4095},{"d":"1994-09-26","o":196.67,"h":203.33,"l":196.67,"c":196.67,"v":510},{"d":"1994-09-27","o":196.67,"h":203.33,"l":196.67,"c":196.67,"v":465},{"d":"1994-09-28","o":196.67,"h":196.67,"l":196.67,"c":196.67,"v":30},{"d":"1994-09-29","o":196.67,"h":201.67,"l":194.17,"c":196.67,"v":18765},{"d":"1994-09-30","o":196.67,"h":215,"l":196.67,"c":215,"v":24105},{"d":"1994-10-03","o":205,"h":210,"l":205,"c":206.67,"v":675},{"d":"1994-10-04","o":205,"h":205,"l":205,"c":205,"v":555},{"d":"1994-10-05","o":205,"h":205,"l":205,"c":205,"v":1530},{"d":"1994-10-06","o":205,"h":205,"l":205,"c":205,"v":2460},{"d":"1994-10-07","o":205,"h":206.67,"l":205,"c":206.67,"v":6045},{"d":"1994-10-10","o":213.33,"h":213.33,"l":206.67,"c":213.33,"v":3705},{"d":"1994-10-11","o":213.33,"h":216.67,"l":208.33,"c":216.67,"v":6255},{"d":"1994-10-12","o":213.33,"h":216.67,"l":213.33,"c":213.75,"v":3900},{"d":"1994-10-13","o":216.67,"h":221.67,"l":213.33,"c":221.67,"v":10875},{"d":"1994-10-14","o":223.33,"h":223.33,"l":218.33,"c":223.33,"v":6375},{"d":"1994-10-17","o":223.33,"h":226.67,"l":220,"c":226.67,"v":14775},{"d":"1994-10-18","o":226.67,"h":233.33,"l":220,"c":223.33,"v":5670},{"d":"1994-10-19","o":221.67,"h":231.67,"l":221.67,"c":231.67,"v":510},{"d":"1994-10-20","o":223.33,"h":231.67,"l":223.33,"c":223.33,"v":2520},{"d":"1994-10-21","o":223.33,"h":226.67,"l":223.33,"c":223.33,"v":6660},{"d":"1994-10-24","o":231.67,"h":231.67,"l":223.33,"c":223.33,"v":1680},{"d":"1994-10-25","o":221.67,"h":231.67,"l":220,"c":231.67,"v":3660},{"d":"1994-10-26","o":220,"h":230,"l":220,"c":230,"v":2595},{"d":"1994-10-27","o":220,"h":230,"l":220,"c":230,"v":9330},{"d":"1994-10-28","o":221.67,"h":230,"l":221.67,"c":226.67,"v":1305},{"d":"1994-10-31","o":221.67,"h":231.67,"l":221.67,"c":225,"v":3075},{"d":"1994-11-01","o":225,"h":231.67,"l":224.17,"c":225,"v":2670},{"d":"1994-11-02","o":227.5,"h":231.67,"l":225,"c":225,"v":3330},{"d":"1994-11-03","o":225,"h":231.67,"l":225,"c":226.67,"v":1575},{"d":"1994-11-04","o":231.67,"h":231.67,"l":221.67,"c":226.67,"v":1680},{"d":"1994-11-07","o":226.67,"h":231.67,"l":221.67,"c":231.67,"v":570},{"d":"1994-11-08","o":223.33,"h":231.67,"l":221.67,"c":221.67,"v":660},{"d":"1994-11-09","o":221.67,"h":231.67,"l":221.67,"c":221.67,"v":390},{"d":"1994-11-10","o":231.67,"h":233.33,"l":223.33,"c":230,"v":3495},{"d":"1994-11-11","o":226.67,"h":233.33,"l":223.33,"c":233.33,"v":1830},{"d":"1994-11-14","o":225,"h":233.33,"l":221.67,"c":221.67,"v":1185},{"d":"1994-11-15","o":233.33,"h":233.33,"l":221.67,"c":221.67,"v":2955},{"d":"1994-11-16","o":226.67,"h":233.33,"l":223.33,"c":230,"v":6405},{"d":"1994-11-17","o":233.33,"h":233.33,"l":225,"c":225,"v":240},{"d":"1994-11-18","o":225,"h":233.33,"l":225,"c":233.33,"v":360},{"d":"1994-11-21","o":233.33,"h":235,"l":225,"c":226.67,"v":2415},{"d":"1994-11-22","o":226.67,"h":235,"l":225,"c":230,"v":1830},{"d":"1994-11-23","o":220,"h":231.67,"l":216.67,"c":221.67,"v":5010},{"d":"1994-11-25","o":223.33,"h":223.33,"l":223.33,"c":223.33,"v":45},{"d":"1994-11-28","o":223.33,"h":223.33,"l":220,"c":220.83,"v":705},{"d":"1994-11-29","o":220,"h":230,"l":220,"c":230,"v":2020},{"d":"1994-11-30","o":225,"h":235,"l":225,"c":228.75,"v":5570},{"d":"1994-12-01","o":235,"h":235,"l":225,"c":227.5,"v":1220},{"d":"1994-12-02","o":225,"h":235,"l":225,"c":235,"v":230},{"d":"1994-12-05","o":235,"h":242.5,"l":227.5,"c":235,"v":4050},{"d":"1994-12-06","o":235,"h":242.5,"l":235,"c":242.5,"v":3860},{"d":"1994-12-07","o":235,"h":242.5,"l":235,"c":242.5,"v":15420},{"d":"1994-12-08","o":242.5,"h":242.5,"l":232.5,"c":237.5,"v":8710},{"d":"1994-12-09","o":230,"h":233.75,"l":225,"c":232.5,"v":5610},{"d":"1994-12-12","o":225,"h":232.5,"l":225,"c":230,"v":1110},{"d":"1994-12-13","o":227.5,"h":237.5,"l":227.5,"c":237.5,"v":2940},{"d":"1994-12-14","o":232.5,"h":245,"l":232.5,"c":245,"v":9790},{"d":"1994-12-15","o":237.5,"h":245,"l":237.5,"c":245,"v":200},{"d":"1994-12-16","o":245,"h":255,"l":238.75,"c":255,"v":3520},{"d":"1994-12-19","o":245,"h":255,"l":245,"c":252.5,"v":710},{"d":"1994-12-20","o":255,"h":255,"l":245,"c":245,"v":2580},{"d":"1994-12-21","o":245,"h":255,"l":245,"c":245,"v":2620},{"d":"1994-12-22","o":245,"h":255,"l":245,"c":245,"v":16120},{"d":"1994-12-23","o":245,"h":255,"l":245,"c":255,"v":450},{"d":"1994-12-27","o":255,"h":255,"l":245,"c":245,"v":120},{"d":"1994-12-28","o":245,"h":247.5,"l":235,"c":235,"v":2970},{"d":"1994-12-29","o":235,"h":247.5,"l":235,"c":238.75,"v":370},{"d":"1994-12-30","o":239.38,"h":247.5,"l":235,"c":247.5,"v":1890},{"d":"1995-01-03","o":240,"h":240,"l":240,"c":240,"v":160},{"d":"1995-01-04","o":240,"h":240,"l":240,"c":240,"v":80},{"d":"1995-01-05","o":240,"h":240,"l":240,"c":240,"v":280},{"d":"1995-01-06","o":240,"h":247.5,"l":240,"c":247.5,"v":150},{"d":"1995-01-09","o":247.5,"h":247.5,"l":240,"c":247.5,"v":250},{"d":"1995-01-10","o":247.5,"h":247.5,"l":232.5,"c":232.5,"v":1400},{"d":"1995-01-11","o":232.5,"h":245,"l":232.5,"c":232.5,"v":2770},{"d":"1995-01-12","o":232.5,"h":245,"l":232.5,"c":240,"v":2730},{"d":"1995-01-13","o":245,"h":245,"l":232.5,"c":232.5,"v":830},{"d":"1995-01-16","o":245,"h":245,"l":232.5,"c":232.5,"v":580},{"d":"1995-01-17","o":242.5,"h":245,"l":232.5,"c":245,"v":310},{"d":"1995-01-18","o":232.5,"h":245,"l":232.5,"c":238.75,"v":1830},{"d":"1995-01-19","o":245,"h":245,"l":232.5,"c":232.5,"v":90},{"d":"1995-01-20","o":232.5,"h":232.5,"l":232.5,"c":232.5,"v":1130},{"d":"1995-01-23","o":242.5,"h":242.5,"l":232.5,"c":232.5,"v":510},{"d":"1995-01-24","o":242.5,"h":242.5,"l":240,"c":240,"v":70},{"d":"1995-01-25","o":240,"h":240,"l":225,"c":225,"v":1090},{"d":"1995-01-26","o":225.62,"h":235,"l":220,"c":220,"v":1440},{"d":"1995-01-27","o":220,"h":220,"l":205,"c":217.5,"v":2400},{"d":"1995-01-30","o":205,"h":215,"l":200,"c":201.25,"v":1980},{"d":"1995-01-31","o":210,"h":210,"l":200,"c":205,"v":3000},{"d":"1995-02-01","o":210,"h":210,"l":197.5,"c":197.5,"v":800},{"d":"1995-02-02","o":200.62,"h":205,"l":195,"c":202.5,"v":720},{"d":"1995-02-03","o":195,"h":202.5,"l":195,"c":195,"v":3580},{"d":"1995-02-06","o":202.5,"h":202.5,"l":195,"c":200,"v":340},{"d":"1995-02-07","o":195,"h":202.5,"l":190,"c":190,"v":3990},{"d":"1995-02-08","o":202.5,"h":205,"l":197.5,"c":202.5,"v":6490},{"d":"1995-02-09","o":205,"h":205,"l":195,"c":195,"v":3700},{"d":"1995-02-10","o":200,"h":210,"l":197.5,"c":210,"v":3300},{"d":"1995-02-13","o":200,"h":210,"l":200,"c":205,"v":3950},{"d":"1995-02-14","o":212.5,"h":212.5,"l":205,"c":212.5,"v":270},{"d":"1995-02-15","o":207.5,"h":220,"l":207.5,"c":220,"v":860},{"d":"1995-02-16","o":207.5,"h":217.5,"l":207.5,"c":217.5,"v":1510},{"d":"1995-02-17","o":207.5,"h":212.5,"l":207.5,"c":212.5,"v":310},{"d":"1995-02-21","o":205,"h":207.5,"l":205,"c":205,"v":160},{"d":"1995-02-22","o":217.5,"h":217.5,"l":205,"c":205,"v":50},{"d":"1995-02-23","o":217.5,"h":217.5,"l":205,"c":207.5,"v":44930},{"d":"1995-02-24","o":207.5,"h":220,"l":207.5,"c":220,"v":360},{"d":"1995-02-27","o":207.5,"h":207.5,"l":207.5,"c":207.5,"v":490},{"d":"1995-02-28","o":205,"h":212.5,"l":200,"c":210,"v":2000},{"d":"1995-03-01","o":200,"h":201.25,"l":195,"c":195,"v":1360},{"d":"1995-03-02","o":195,"h":200,"l":195,"c":195,"v":450},{"d":"1995-03-03","o":195,"h":195,"l":195,"c":195,"v":350},{"d":"1995-03-06","o":195,"h":200,"l":187.5,"c":187.5,"v":4320},{"d":"1995-03-07","o":187.5,"h":190,"l":187.5,"c":187.5,"v":160},{"d":"1995-03-08","o":187.5,"h":192.5,"l":182.5,"c":185,"v":2030},{"d":"1995-03-09","o":192.5,"h":192.5,"l":183.75,"c":183.75,"v":70},{"d":"1995-03-10","o":182.5,"h":190,"l":172.5,"c":185,"v":4200},{"d":"1995-03-13","o":180,"h":187.5,"l":180,"c":182.5,"v":740},{"d":"1995-03-14","o":185,"h":190,"l":180,"c":190,"v":550},{"d":"1995-03-15","o":182.5,"h":190,"l":182.5,"c":187.5,"v":1320},{"d":"1995-03-16","o":187.5,"h":187.5,"l":182.5,"c":187.5,"v":1550},{"d":"1995-03-17","o":182.5,"h":187.5,"l":182.5,"c":182.5,"v":1520},{"d":"1995-03-20","o":187.5,"h":187.5,"l":177.5,"c":177.5,"v":1950},{"d":"1995-03-21","o":182.5,"h":182.5,"l":177.5,"c":182.5,"v":1970},{"d":"1995-03-22","o":181.25,"h":187.5,"l":177.5,"c":187.5,"v":32880},{"d":"1995-03-23","o":187.5,"h":190,"l":182.5,"c":182.5,"v":2580},{"d":"1995-03-24","o":185,"h":195,"l":185,"c":195,"v":3430},{"d":"1995-03-27","o":195,"h":195,"l":187.5,"c":192.5,"v":540},{"d":"1995-03-28","o":187.5,"h":197.5,"l":187.5,"c":190,"v":1110},{"d":"1995-03-29","o":190,"h":197.5,"l":187.5,"c":197.5,"v":4230},{"d":"1995-03-30","o":197.5,"h":197.5,"l":187.5,"c":192.5,"v":1200},{"d":"1995-03-31","o":187.5,"h":197.5,"l":187.5,"c":197.5,"v":2190},{"d":"1995-04-03","o":185,"h":192.5,"l":180,"c":182.5,"v":1710},{"d":"1995-04-04","o":180,"h":185,"l":180,"c":185,"v":1640},{"d":"1995-04-05","o":185,"h":187.5,"l":180,"c":183.75,"v":1260},{"d":"1995-04-06","o":180,"h":187.5,"l":180,"c":180,"v":22170},{"d":"1995-04-07","o":180,"h":192.5,"l":180,"c":192.5,"v":5920},{"d":"1995-04-10","o":192.5,"h":192.5,"l":185,"c":192.5,"v":420},{"d":"1995-04-11","o":185,"h":192.5,"l":185,"c":185,"v":1470},{"d":"1995-04-12","o":185,"h":192.5,"l":185,"c":192.5,"v":170},{"d":"1995-04-13","o":185,"h":192.5,"l":185,"c":192.5,"v":20},{"d":"1995-04-17","o":192.5,"h":192.5,"l":185,"c":185,"v":1320},{"d":"1995-04-18","o":185,"h":185,"l":185,"c":185,"v":350},{"d":"1995-04-19","o":192.5,"h":192.5,"l":157.5,"c":172.5,"v":11470},{"d":"1995-04-20","o":172.5,"h":172.5,"l":152.5,"c":172.5,"v":4550},{"d":"1995-04-21","o":172.5,"h":172.5,"l":165,"c":165,"v":1780},{"d":"1995-04-24","o":172.5,"h":172.5,"l":165,"c":165,"v":1450},{"d":"1995-04-25","o":165,"h":172.5,"l":165,"c":167.5,"v":240},{"d":"1995-04-26","o":165,"h":172.5,"l":165,"c":170,"v":160},{"d":"1995-04-27","o":172.5,"h":172.5,"l":165,"c":172.5,"v":480},{"d":"1995-04-28","o":170,"h":172.5,"l":165,"c":165,"v":320},{"d":"1995-05-01","o":165,"h":175,"l":165,"c":170,"v":11370},{"d":"1995-05-02","o":172.5,"h":185,"l":168.75,"c":180,"v":2820},{"d":"1995-05-03","o":175,"h":185,"l":175,"c":177.5,"v":2110},{"d":"1995-05-04","o":182.5,"h":182.5,"l":177.5,"c":177.5,"v":290},{"d":"1995-05-05","o":180,"h":182.5,"l":180,"c":182.5,"v":520},{"d":"1995-05-08","o":177.5,"h":177.5,"l":157.5,"c":160,"v":3040},{"d":"1995-05-09","o":162.5,"h":162.5,"l":150,"c":152.5,"v":2150},{"d":"1995-05-10","o":156.25,"h":162.5,"l":152.5,"c":162.5,"v":930},{"d":"1995-05-11","o":152.5,"h":162.5,"l":152.5,"c":160,"v":1410},{"d":"1995-05-12","o":152.5,"h":160,"l":152.5,"c":156.25,"v":1560},{"d":"1995-05-15","o":160,"h":160,"l":155,"c":155,"v":950},{"d":"1995-05-16","o":160,"h":160,"l":150,"c":150,"v":4060},{"d":"1995-05-17","o":147.5,"h":157.5,"l":147.5,"c":157.5,"v":3300},{"d":"1995-05-18","o":150,"h":157.5,"l":150,"c":150,"v":34690},{"d":"1995-05-19","o":155,"h":155,"l":150,"c":155,"v":3670},{"d":"1995-05-22","o":150,"h":155,"l":150,"c":155,"v":6630},{"d":"1995-05-23","o":150,"h":155,"l":150,"c":150,"v":2190},{"d":"1995-05-24","o":150,"h":152.5,"l":150,"c":150,"v":1350},{"d":"1995-05-25","o":150,"h":157.5,"l":150,"c":157.5,"v":90},{"d":"1995-05-26","o":150,"h":157.5,"l":150,"c":150.62,"v":750},{"d":"1995-05-30","o":150,"h":151.88,"l":150,"c":150,"v":2140},{"d":"1995-05-31","o":150,"h":152.5,"l":145,"c":152.5,"v":990},{"d":"1995-06-01","o":145,"h":152.5,"l":145,"c":145,"v":1760},{"d":"1995-06-02","o":146.25,"h":151.25,"l":140,"c":142.5,"v":3520},{"d":"1995-06-05","o":147.5,"h":147.5,"l":140,"c":140,"v":1870},{"d":"1995-06-06","o":140,"h":147.5,"l":140,"c":147.5,"v":940},{"d":"1995-06-07","o":140,"h":147.5,"l":135,"c":142.5,"v":3490},{"d":"1995-06-08","o":137.5,"h":142.5,"l":135,"c":137.5,"v":1770},{"d":"1995-06-09","o":140,"h":142.5,"l":135,"c":140,"v":1090},{"d":"1995-06-12","o":142.5,"h":142.5,"l":130,"c":135,"v":4920},{"d":"1995-06-13","o":130,"h":135,"l":130,"c":135,"v":590},{"d":"1995-06-14","o":135,"h":135,"l":130,"c":130,"v":1520},{"d":"1995-06-15","o":130,"h":137.5,"l":130,"c":137.5,"v":6610},{"d":"1995-06-16","o":137.5,"h":137.5,"l":130,"c":137.5,"v":23460},{"d":"1995-06-19","o":137.5,"h":142.5,"l":130,"c":142.5,"v":2210},{"d":"1995-06-20","o":135,"h":142.5,"l":132.5,"c":132.5,"v":810},{"d":"1995-06-21","o":132.5,"h":142.5,"l":132.5,"c":142.5,"v":1060},{"d":"1995-06-22","o":136.25,"h":142.5,"l":132.5,"c":142.5,"v":2970},{"d":"1995-06-23","o":132.5,"h":142.5,"l":132.5,"c":132.5,"v":2000},{"d":"1995-06-26","o":142.5,"h":142.5,"l":132.5,"c":142.5,"v":170},{"d":"1995-06-27","o":132.5,"h":142.5,"l":132.5,"c":132.5,"v":3040},{"d":"1995-06-28","o":132.5,"h":140,"l":132.5,"c":136.25,"v":590},{"d":"1995-06-29","o":133.75,"h":140,"l":132.5,"c":132.5,"v":3360},{"d":"1995-06-30","o":132.5,"h":142.5,"l":132.5,"c":142.5,"v":800},{"d":"1995-07-03","o":135,"h":135,"l":135,"c":135,"v":30},{"d":"1995-07-05","o":132.5,"h":142.5,"l":132.5,"c":140,"v":160},{"d":"1995-07-06","o":132.5,"h":142.5,"l":132.5,"c":132.5,"v":520},{"d":"1995-07-07","o":137.5,"h":142.5,"l":132.5,"c":138.75,"v":1680},{"d":"1995-07-10","o":132.5,"h":142.5,"l":132.5,"c":142.5,"v":960},{"d":"1995-07-11","o":142.5,"h":142.5,"l":132.5,"c":140,"v":920},{"d":"1995-07-12","o":132.5,"h":142.5,"l":132.5,"c":135,"v":1370},{"d":"1995-07-13","o":132.5,"h":142.5,"l":132.5,"c":142.5,"v":900},{"d":"1995-07-14","o":132.5,"h":142.5,"l":132.5,"c":142.5,"v":590},{"d":"1995-07-17","o":132.5,"h":142.5,"l":125,"c":135,"v":11080},{"d":"1995-07-18","o":135,"h":135,"l":130,"c":135,"v":260},{"d":"1995-07-19","o":130,"h":135,"l":130,"c":130,"v":2970},{"d":"1995-07-20","o":127.5,"h":127.5,"l":117.5,"c":125,"v":2580},{"d":"1995-07-21","o":125,"h":125,"l":120,"c":125,"v":930},{"d":"1995-07-24","o":125,"h":125,"l":120,"c":120,"v":730},{"d":"1995-07-25","o":125,"h":130,"l":122.5,"c":122.5,"v":1800},{"d":"1995-07-26","o":125,"h":135,"l":122.5,"c":135,"v":2540},{"d":"1995-07-27","o":135,"h":135,"l":127.5,"c":135,"v":8440},{"d":"1995-07-28","o":135,"h":135,"l":130,"c":135,"v":1700},{"d":"1995-07-31","o":135,"h":135,"l":127.5,"c":135,"v":330},{"d":"1995-08-01","o":135,"h":135,"l":127.5,"c":135,"v":2240},{"d":"1995-08-02","o":132.5,"h":135,"l":130,"c":130,"v":620},{"d":"1995-08-03","o":135,"h":135,"l":130,"c":130,"v":710},{"d":"1995-08-04","o":130,"h":135,"l":130,"c":135,"v":210},{"d":"1995-08-07","o":135,"h":135,"l":130,"c":133.75,"v":400},{"d":"1995-08-08","o":130,"h":135,"l":127.5,"c":127.5,"v":850},{"d":"1995-08-09","o":127.5,"h":135,"l":127.5,"c":130,"v":1490},{"d":"1995-08-10","o":127.5,"h":132.5,"l":127.5,"c":127.5,"v":550},{"d":"1995-08-11","o":132.5,"h":135,"l":128.75,"c":135,"v":340},{"d":"1995-08-14","o":135,"h":135,"l":127.5,"c":135,"v":870},{"d":"1995-08-15","o":135,"h":135,"l":127.5,"c":127.5,"v":140},{"d":"1995-08-16","o":127.5,"h":135,"l":127.5,"c":135,"v":3270},{"d":"1995-08-17","o":135,"h":135,"l":127.5,"c":130,"v":100},{"d":"1995-08-18","o":135,"h":135,"l":127.5,"c":127.5,"v":390},{"d":"1995-08-21","o":127.5,"h":135,"l":127.5,"c":135,"v":1020},{"d":"1995-08-22","o":127.5,"h":135,"l":127.5,"c":127.5,"v":1380},{"d":"1995-08-23","o":135,"h":135,"l":128.75,"c":135,"v":1290},{"d":"1995-08-24","o":127.5,"h":135,"l":127.5,"c":130,"v":3720},{"d":"1995-08-25","o":135,"h":135,"l":127.5,"c":129.38,"v":910},{"d":"1995-08-28","o":127.5,"h":132.5,"l":127.5,"c":127.5,"v":4240},{"d":"1995-08-29","o":127.5,"h":132.5,"l":127.5,"c":127.5,"v":1450},{"d":"1995-08-30","o":132.5,"h":132.5,"l":127.5,"c":127.5,"v":3050},{"d":"1995-08-31","o":132.5,"h":132.5,"l":127.5,"c":132.5,"v":550},{"d":"1995-09-01","o":127.5,"h":132.5,"l":122.5,"c":125,"v":2090},{"d":"1995-09-05","o":132.5,"h":132.5,"l":122.5,"c":127.5,"v":180},{"d":"1995-09-06","o":132.5,"h":132.5,"l":122.5,"c":122.5,"v":720},{"d":"1995-09-07","o":122.5,"h":132.5,"l":120,"c":125,"v":3820},{"d":"1995-09-08","o":127.5,"h":127.5,"l":121.25,"c":127.5,"v":1340},{"d":"1995-09-11","o":127.5,"h":127.5,"l":120,"c":120,"v":1000},{"d":"1995-09-12","o":120,"h":130,"l":120,"c":130,"v":2350},{"d":"1995-09-13","o":130,"h":137.5,"l":125,"c":130,"v":14250},{"d":"1995-09-14","o":132.5,"h":132.5,"l":127.5,"c":130,"v":3530},{"d":"1995-09-15","o":135,"h":142.5,"l":133.75,"c":142.5,"v":59950},{"d":"1995-09-18","o":140,"h":142.5,"l":132.5,"c":137.5,"v":28370},{"d":"1995-09-19","o":137.5,"h":137.5,"l":130,"c":137.5,"v":6150},{"d":"1995-09-20","o":137.5,"h":137.5,"l":130,"c":137.5,"v":2850},{"d":"1995-09-21","o":132.5,"h":137.5,"l":132.5,"c":135,"v":5100},{"d":"1995-09-22","o":137.5,"h":137.5,"l":130.62,"c":137.5,"v":1630},{"d":"1995-09-25","o":137.5,"h":137.5,"l":130,"c":137.5,"v":4150},{"d":"1995-09-26","o":130,"h":137.5,"l":130,"c":137.5,"v":2460},{"d":"1995-09-27","o":130,"h":137.5,"l":130,"c":130,"v":1740},{"d":"1995-09-28","o":135,"h":135,"l":130,"c":135,"v":2050},{"d":"1995-09-29","o":135,"h":135,"l":127.5,"c":132.5,"v":480},{"d":"1995-10-02","o":132.5,"h":135,"l":127.5,"c":132.5,"v":560},{"d":"1995-10-03","o":130,"h":135,"l":127.5,"c":127.5,"v":1590},{"d":"1995-10-04","o":127.5,"h":135,"l":120,"c":122.5,"v":4150},{"d":"1995-10-05","o":122.5,"h":130,"l":120,"c":120,"v":1960},{"d":"1995-10-06","o":120,"h":127.5,"l":120,"c":127.5,"v":2230},{"d":"1995-10-09","o":127.5,"h":127.5,"l":120,"c":127.5,"v":840},{"d":"1995-10-10","o":120,"h":125,"l":117.5,"c":117.5,"v":1780},{"d":"1995-10-11","o":127.5,"h":127.5,"l":117.5,"c":127.5,"v":380},{"d":"1995-10-12","o":117.5,"h":127.5,"l":117.5,"c":117.5,"v":1020},{"d":"1995-10-13","o":117.5,"h":125,"l":112.5,"c":125,"v":6830},{"d":"1995-10-16","o":120,"h":125,"l":105,"c":110,"v":8080},{"d":"1995-10-17","o":110,"h":122.5,"l":110,"c":122.5,"v":9590},{"d":"1995-10-18","o":117.5,"h":122.5,"l":112.5,"c":120,"v":2220},{"d":"1995-10-19","o":112.5,"h":120,"l":112.5,"c":120,"v":990},{"d":"1995-10-20","o":112.5,"h":120,"l":112.5,"c":115,"v":3160},{"d":"1995-10-23","o":112.5,"h":120,"l":112.5,"c":115,"v":540},{"d":"1995-10-24","o":120,"h":120,"l":110,"c":112.5,"v":14510},{"d":"1995-10-25","o":112.5,"h":117.5,"l":107.5,"c":107.5,"v":1610},{"d":"1995-10-26","o":107.5,"h":117.5,"l":105,"c":108.75,"v":20810},{"d":"1995-10-27","o":105,"h":115,"l":105,"c":115,"v":6840},{"d":"1995-10-30","o":115,"h":115,"l":105,"c":115,"v":400},{"d":"1995-10-31","o":105,"h":115,"l":105,"c":105,"v":3780},{"d":"1995-11-01","o":105,"h":112.5,"l":105,"c":105,"v":550},{"d":"1995-11-02","o":112.5,"h":112.5,"l":102.5,"c":106.25,"v":11490},{"d":"1995-11-03","o":110,"h":110,"l":102.5,"c":110,"v":19730},{"d":"1995-11-06","o":105,"h":112.5,"l":105,"c":111.25,"v":2180},{"d":"1995-11-07","o":112.5,"h":112.5,"l":105,"c":112.5,"v":1730},{"d":"1995-11-08","o":112.5,"h":112.5,"l":106.25,"c":110,"v":2720},{"d":"1995-11-09","o":106.25,"h":127.5,"l":106.25,"c":121.25,"v":42400},{"d":"1995-11-10","o":127.5,"h":132.5,"l":121.25,"c":132.5,"v":4180},{"d":"1995-11-13","o":132.5,"h":137.5,"l":125,"c":130,"v":24980},{"d":"1995-11-14","o":122.5,"h":122.5,"l":117.5,"c":120,"v":830},{"d":"1995-11-15","o":120,"h":122.5,"l":117.5,"c":122.5,"v":1410},{"d":"1995-11-16","o":122.5,"h":122.5,"l":117.5,"c":122.5,"v":1100},{"d":"1995-11-17","o":117.5,"h":122.5,"l":117.5,"c":122.5,"v":410},{"d":"1995-11-20","o":122.5,"h":127.5,"l":117.5,"c":120,"v":2800},{"d":"1995-11-21","o":120,"h":127.5,"l":120,"c":120,"v":2130},{"d":"1995-11-22","o":120,"h":125,"l":120,"c":120,"v":340},{"d":"1995-11-24","o":120,"h":127.5,"l":117.5,"c":120,"v":3970},{"d":"1995-11-27","o":117.5,"h":127.5,"l":117.5,"c":127.5,"v":4160},{"d":"1995-11-28","o":127.5,"h":127.5,"l":120,"c":127.5,"v":2030},{"d":"1995-11-29","o":127.5,"h":127.5,"l":122.5,"c":122.5,"v":830},{"d":"1995-11-30","o":125,"h":127.5,"l":120,"c":122.5,"v":2010},{"d":"1995-12-01","o":120,"h":125,"l":115,"c":115,"v":6630},{"d":"1995-12-04","o":117.5,"h":121.25,"l":117.5,"c":120,"v":1300},{"d":"1995-12-05","o":115,"h":122.5,"l":110,"c":110,"v":2770},{"d":"1995-12-06","o":110,"h":112.5,"l":106.25,"c":107.5,"v":13320},{"d":"1995-12-07","o":107.5,"h":118.75,"l":107.5,"c":118.75,"v":1130},{"d":"1995-12-08","o":117.5,"h":120,"l":110,"c":120,"v":2280},{"d":"1995-12-11","o":120,"h":120,"l":110,"c":115,"v":13200},{"d":"1995-12-12","o":113.75,"h":117.5,"l":112.5,"c":113.75,"v":1200},{"d":"1995-12-13","o":112.5,"h":117.5,"l":106.25,"c":113.75,"v":49400},{"d":"1995-12-14","o":120,"h":132.5,"l":120,"c":127.5,"v":10680},{"d":"1995-12-15","o":132.5,"h":132.5,"l":122.5,"c":123.75,"v":7620},{"d":"1995-12-18","o":123.75,"h":127.5,"l":122.5,"c":127.5,"v":4960},{"d":"1995-12-19","o":127.5,"h":130,"l":122.5,"c":130,"v":840},{"d":"1995-12-20","o":125,"h":132.5,"l":125,"c":127.5,"v":3070},{"d":"1995-12-21","o":127.5,"h":147.5,"l":127.5,"c":140,"v":10780},{"d":"1995-12-22","o":147.5,"h":150,"l":140,"c":150,"v":10560},{"d":"1995-12-26","o":147.5,"h":150,"l":127.5,"c":133.75,"v":17010},{"d":"1995-12-27","o":137.5,"h":147.5,"l":131.25,"c":147.5,"v":3690},{"d":"1995-12-28","o":147.5,"h":147.5,"l":140,"c":145,"v":13280},{"d":"1995-12-29","o":147.5,"h":152.5,"l":140,"c":145,"v":6650},{"d":"1996-01-02","o":150,"h":160,"l":142.5,"c":157.5,"v":9040},{"d":"1996-01-03","o":157.5,"h":157.5,"l":147.5,"c":150,"v":3020},{"d":"1996-01-04","o":155,"h":155,"l":145,"c":145,"v":2490},{"d":"1996-01-05","o":150,"h":150,"l":145,"c":150,"v":910},{"d":"1996-01-08","o":145,"h":150,"l":145,"c":145,"v":1660},{"d":"1996-01-09","o":145,"h":150,"l":135,"c":135,"v":1870},{"d":"1996-01-10","o":138.75,"h":145,"l":135,"c":140,"v":3270},{"d":"1996-01-11","o":140,"h":146.25,"l":137.5,"c":141.25,"v":2260},{"d":"1996-01-12","o":141.25,"h":145,"l":135,"c":142.5,"v":3220},{"d":"1996-01-15","o":142.5,"h":142.5,"l":135,"c":140,"v":640},{"d":"1996-01-16","o":142.5,"h":142.5,"l":130,"c":130,"v":2520},{"d":"1996-01-17","o":127.5,"h":135,"l":127.5,"c":130,"v":1480},{"d":"1996-01-18","o":127.5,"h":132.5,"l":127.5,"c":130,"v":1700},{"d":"1996-01-19","o":132.5,"h":132.5,"l":128.75,"c":132.5,"v":13040},{"d":"1996-01-22","o":132.5,"h":145,"l":127.5,"c":135,"v":3860},{"d":"1996-01-23","o":135,"h":145,"l":135,"c":142.5,"v":920},{"d":"1996-01-24","o":142.5,"h":142.5,"l":135,"c":135,"v":1270},{"d":"1996-01-25","o":135,"h":140,"l":135,"c":137.5,"v":2080},{"d":"1996-01-26","o":130,"h":137.5,"l":130,"c":135,"v":3690},{"d":"1996-01-29","o":135,"h":142.5,"l":132.5,"c":132.5,"v":1020},{"d":"1996-01-30","o":136.25,"h":145,"l":135,"c":142.5,"v":1460},{"d":"1996-01-31","o":145,"h":145,"l":135,"c":137.5,"v":1300},{"d":"1996-02-01","o":140,"h":140,"l":137.5,"c":138.75,"v":900},{"d":"1996-02-02","o":140,"h":140,"l":135,"c":135,"v":1420},{"d":"1996-02-05","o":140,"h":140,"l":135,"c":140,"v":1220},{"d":"1996-02-06","o":140,"h":140,"l":135,"c":135,"v":940},{"d":"1996-02-07","o":135,"h":152.5,"l":135,"c":152.5,"v":8320},{"d":"1996-02-08","o":145,"h":152.5,"l":142.5,"c":142.5,"v":3560},{"d":"1996-02-09","o":142.5,"h":152.5,"l":142.5,"c":145,"v":760},{"d":"1996-02-12","o":146.25,"h":150,"l":142.5,"c":142.5,"v":1770},{"d":"1996-02-13","o":142.5,"h":145,"l":137.5,"c":137.5,"v":3170},{"d":"1996-02-14","o":142.5,"h":142.5,"l":137.5,"c":142.5,"v":520},{"d":"1996-02-15","o":142.5,"h":142.5,"l":137.5,"c":137.5,"v":1570},{"d":"1996-02-16","o":135,"h":142.5,"l":135,"c":142.5,"v":2020},{"d":"1996-02-20","o":142.5,"h":142.5,"l":138.75,"c":142.5,"v":2100},{"d":"1996-02-21","o":145,"h":145,"l":138.75,"c":140,"v":1340},{"d":"1996-02-22","o":140,"h":145,"l":140,"c":141.25,"v":2450},{"d":"1996-02-23","o":141.25,"h":142.5,"l":140,"c":140,"v":630},{"d":"1996-02-26","o":142.5,"h":142.5,"l":137.5,"c":137.5,"v":1310},{"d":"1996-02-27","o":142.5,"h":142.5,"l":130,"c":130,"v":1840},{"d":"1996-02-28","o":130,"h":135,"l":125,"c":130,"v":6220},{"d":"1996-02-29","o":130,"h":130,"l":125,"c":130,"v":3760},{"d":"1996-03-01","o":125,"h":130,"l":122.5,"c":127.5,"v":2210},{"d":"1996-03-04","o":130,"h":130,"l":125,"c":127.5,"v":2280},{"d":"1996-03-05","o":130,"h":130,"l":130,"c":130,"v":100},{"d":"1996-03-06","o":130,"h":135,"l":126.25,"c":128.59,"v":21590},{"d":"1996-03-07","o":135,"h":135,"l":127.5,"c":127.5,"v":3060},{"d":"1996-03-08","o":127.5,"h":130,"l":120,"c":125,"v":2230},{"d":"1996-03-11","o":122.5,"h":130,"l":120,"c":125,"v":3390},{"d":"1996-03-12","o":130,"h":130,"l":122.5,"c":126.25,"v":1780},{"d":"1996-03-13","o":130,"h":130,"l":120,"c":122.5,"v":14670},{"d":"1996-03-14","o":123.75,"h":130,"l":123.75,"c":130,"v":6140},{"d":"1996-03-15","o":130,"h":160,"l":126.25,"c":155,"v":17880},{"d":"1996-03-18","o":150,"h":160,"l":145,"c":148.75,"v":5180},{"d":"1996-03-19","o":147.5,"h":155,"l":140,"c":150,"v":4030},{"d":"1996-03-20","o":150,"h":150,"l":145,"c":150,"v":3190},{"d":"1996-03-21","o":145,"h":150,"l":145,"c":150,"v":4390},{"d":"1996-03-22","o":145,"h":150,"l":145,"c":145,"v":1550},{"d":"1996-03-25","o":146.25,"h":150,"l":145,"c":146.25,"v":10370},{"d":"1996-03-26","o":147.5,"h":150,"l":145,"c":147.5,"v":290},{"d":"1996-03-27","o":150,"h":150,"l":145,"c":147.5,"v":2250},{"d":"1996-03-28","o":142.5,"h":147.5,"l":132.5,"c":141.25,"v":12750},{"d":"1996-03-29","o":142.5,"h":145,"l":135,"c":140,"v":5680},{"d":"1996-04-01","o":140,"h":140,"l":132.5,"c":132.5,"v":1870},{"d":"1996-04-02","o":132.5,"h":140,"l":127.5,"c":132.5,"v":4520},{"d":"1996-04-03","o":135,"h":135,"l":127.5,"c":127.5,"v":1650},{"d":"1996-04-04","o":128.75,"h":135,"l":128.75,"c":130,"v":4160},{"d":"1996-04-08","o":132.5,"h":132.5,"l":123.12,"c":128.75,"v":5640},{"d":"1996-04-09","o":130,"h":130,"l":125,"c":125,"v":1260},{"d":"1996-04-10","o":130,"h":130,"l":125,"c":126.88,"v":50230},{"d":"1996-04-11","o":130,"h":130,"l":121.25,"c":123.75,"v":12620},{"d":"1996-04-12","o":125,"h":127.5,"l":122.5,"c":123.75,"v":5820},{"d":"1996-04-15","o":122.5,"h":127.5,"l":122.5,"c":125,"v":1160},{"d":"1996-04-16","o":127.5,"h":132.5,"l":127.5,"c":130,"v":1830},{"d":"1996-04-17","o":135,"h":137.5,"l":130,"c":131.25,"v":2620},{"d":"1996-04-18","o":130,"h":135,"l":130,"c":135,"v":830},{"d":"1996-04-19","o":135,"h":136.25,"l":130,"c":130,"v":1200},{"d":"1996-04-22","o":131.88,"h":136.25,"l":128.75,"c":136.25,"v":1570},{"d":"1996-04-23","o":135,"h":137.5,"l":131.25,"c":132.5,"v":2410},{"d":"1996-04-24","o":140,"h":140,"l":132.5,"c":137.5,"v":440},{"d":"1996-04-25","o":132.5,"h":137.5,"l":132.5,"c":137.5,"v":1180},{"d":"1996-04-26","o":137.5,"h":137.5,"l":132.5,"c":135,"v":1070},{"d":"1996-04-29","o":137.5,"h":145,"l":132.5,"c":140,"v":7140},{"d":"1996-04-30","o":145,"h":150,"l":138.75,"c":143.75,"v":6920},{"d":"1996-05-01","o":145,"h":150,"l":142.5,"c":143.75,"v":11270},{"d":"1996-05-02","o":143.75,"h":145,"l":135,"c":140,"v":1920},{"d":"1996-05-03","o":135,"h":140,"l":135,"c":137.5,"v":820},{"d":"1996-05-06","o":137.5,"h":137.5,"l":127.5,"c":131.25,"v":8360},{"d":"1996-05-07","o":135,"h":137.5,"l":130,"c":130,"v":1600},{"d":"1996-05-08","o":130,"h":137.5,"l":130,"c":132.5,"v":410},{"d":"1996-05-09","o":137.5,"h":145,"l":135,"c":135,"v":7360},{"d":"1996-05-10","o":142.5,"h":142.5,"l":135,"c":142.5,"v":360},{"d":"1996-05-13","o":135,"h":142.5,"l":135,"c":140,"v":840},{"d":"1996-05-14","o":137.5,"h":145,"l":137.5,"c":142.5,"v":1410},{"d":"1996-05-15","o":142.5,"h":147.5,"l":137.5,"c":147.5,"v":2450},{"d":"1996-05-16","o":142.5,"h":147.5,"l":142.5,"c":147.5,"v":1250},{"d":"1996-05-17","o":147.5,"h":147.5,"l":143.75,"c":147.5,"v":1840},{"d":"1996-05-20","o":143.75,"h":147.5,"l":143.75,"c":145,"v":3880},{"d":"1996-05-21","o":145,"h":147.5,"l":145,"c":145,"v":580},{"d":"1996-05-22","o":145,"h":147.5,"l":145,"c":145.62,"v":980},{"d":"1996-05-23","o":142.5,"h":147.5,"l":142.5,"c":145,"v":1300},{"d":"1996-05-24","o":142.5,"h":147.5,"l":142.5,"c":142.5,"v":240},{"d":"1996-05-28","o":145,"h":147.5,"l":140,"c":140,"v":2850},{"d":"1996-05-29","o":147.5,"h":147.5,"l":140,"c":142.5,"v":2070},{"d":"1996-05-30","o":140,"h":145,"l":140,"c":145,"v":1930},{"d":"1996-05-31","o":140,"h":145,"l":140,"c":140,"v":910},{"d":"1996-06-03","o":140,"h":142.5,"l":135,"c":141.25,"v":1510},{"d":"1996-06-04","o":141.25,"h":141.25,"l":132.5,"c":136.25,"v":22660},{"d":"1996-06-05","o":136.25,"h":136.25,"l":133.75,"c":133.75,"v":11190},{"d":"1996-06-06","o":136.25,"h":140,"l":133.75,"c":140,"v":6170},{"d":"1996-06-07","o":140,"h":140,"l":135,"c":135,"v":1230},{"d":"1996-06-10","o":135,"h":140,"l":135,"c":140,"v":1300},{"d":"1996-06-11","o":135,"h":147.5,"l":135,"c":142.5,"v":12170},{"d":"1996-06-12","o":142.5,"h":145,"l":137.5,"c":142.5,"v":7030},{"d":"1996-06-13","o":142.5,"h":142.5,"l":140,"c":140,"v":7600},{"d":"1996-06-14","o":142.5,"h":142.5,"l":137.5,"c":141.25,"v":3510},{"d":"1996-06-17","o":141.25,"h":141.25,"l":137.5,"c":140,"v":12490},{"d":"1996-06-18","o":140,"h":141.25,"l":140,"c":140,"v":5970},{"d":"1996-06-19","o":141.25,"h":142.5,"l":140,"c":140,"v":31250},{"d":"1996-06-20","o":145,"h":145,"l":137.5,"c":141.25,"v":10220},{"d":"1996-06-21","o":142.5,"h":142.5,"l":137.5,"c":140,"v":6200},{"d":"1996-06-24","o":140,"h":140,"l":137.5,"c":140,"v":18830},{"d":"1996-06-25","o":137.5,"h":140,"l":133.75,"c":136.25,"v":8510},{"d":"1996-06-26","o":136.25,"h":140,"l":130,"c":130,"v":3140},{"d":"1996-06-27","o":130,"h":132.5,"l":127.5,"c":127.5,"v":5500},{"d":"1996-06-28","o":131.25,"h":145,"l":128.75,"c":142.5,"v":9400},{"d":"1996-07-01","o":140,"h":155,"l":140,"c":150,"v":6210},{"d":"1996-07-02","o":151.25,"h":157.5,"l":151.25,"c":155,"v":1780},{"d":"1996-07-03","o":157.5,"h":157.5,"l":155,"c":157.5,"v":990},{"d":"1996-07-05","o":152.5,"h":157.5,"l":150,"c":150,"v":1560},{"d":"1996-07-08","o":147.5,"h":155,"l":142.5,"c":145,"v":2020},{"d":"1996-07-09","o":142.5,"h":147.5,"l":142.5,"c":142.5,"v":470},{"d":"1996-07-10","o":142.5,"h":142.5,"l":132.5,"c":137.5,"v":1280},{"d":"1996-07-11","o":137.5,"h":140,"l":132.5,"c":137.5,"v":4260},{"d":"1996-07-12","o":135,"h":140,"l":135,"c":135,"v":690},{"d":"1996-07-15","o":132.5,"h":137.5,"l":130,"c":137.5,"v":2750},{"d":"1996-07-16","o":135,"h":142.5,"l":125,"c":142.5,"v":7580},{"d":"1996-07-17","o":145,"h":145,"l":135,"c":135,"v":2210},{"d":"1996-07-18","o":135,"h":135,"l":135,"c":135,"v":360},{"d":"1996-07-19","o":130,"h":135,"l":125,"c":130,"v":3770},{"d":"1996-07-22","o":130,"h":130,"l":125,"c":125,"v":2700},{"d":"1996-07-23","o":130,"h":130,"l":120,"c":120,"v":1680},{"d":"1996-07-24","o":117.5,"h":125,"l":117.5,"c":120,"v":6450},{"d":"1996-07-25","o":125,"h":125,"l":120,"c":125,"v":850},{"d":"1996-07-26","o":120,"h":125,"l":117.5,"c":122.5,"v":5250},{"d":"1996-07-29","o":120,"h":122.5,"l":110,"c":116.88,"v":3110},{"d":"1996-07-30","o":115,"h":122.5,"l":115,"c":122.5,"v":410},{"d":"1996-07-31","o":115,"h":122.5,"l":115,"c":116.25,"v":470},{"d":"1996-08-01","o":120,"h":120,"l":112.5,"c":120,"v":3150},{"d":"1996-08-02","o":126.25,"h":127.5,"l":123.75,"c":123.75,"v":1490},{"d":"1996-08-05","o":122.5,"h":125,"l":120,"c":120,"v":1160},{"d":"1996-08-06","o":121.25,"h":121.25,"l":120,"c":120,"v":310},{"d":"1996-08-07","o":121.25,"h":127.5,"l":121.25,"c":122.5,"v":4050},{"d":"1996-08-08","o":122.5,"h":127.5,"l":122.5,"c":122.5,"v":700},{"d":"1996-08-09","o":127.5,"h":127.5,"l":122.5,"c":122.5,"v":660},{"d":"1996-08-12","o":122.5,"h":130,"l":122.5,"c":127.5,"v":3450},{"d":"1996-08-13","o":132.5,"h":132.5,"l":127.5,"c":130,"v":730},{"d":"1996-08-14","o":124.38,"h":128.75,"l":124.38,"c":128.75,"v":540},{"d":"1996-08-15","o":125,"h":128.75,"l":125,"c":128.75,"v":1090},{"d":"1996-08-16","o":126.25,"h":130,"l":126.25,"c":130,"v":930},{"d":"1996-08-19","o":127.5,"h":130,"l":120,"c":122.5,"v":1260},{"d":"1996-08-20","o":127.5,"h":127.5,"l":122.5,"c":126.25,"v":300},{"d":"1996-08-21","o":126.25,"h":132.5,"l":123.75,"c":132.5,"v":5440},{"d":"1996-08-22","o":131.25,"h":140,"l":128.75,"c":140,"v":3820},{"d":"1996-08-23","o":132.5,"h":150,"l":132.5,"c":145,"v":5980},{"d":"1996-08-26","o":150,"h":150,"l":143.75,"c":150,"v":3970},{"d":"1996-08-27","o":150,"h":150,"l":145,"c":145,"v":1660},{"d":"1996-08-28","o":145,"h":152.5,"l":145,"c":146.25,"v":360},{"d":"1996-08-29","o":146.25,"h":150,"l":145,"c":147.5,"v":1610},{"d":"1996-08-30","o":147.5,"h":150,"l":145,"c":147.5,"v":720},{"d":"1996-09-03","o":147.5,"h":150,"l":142.5,"c":146.25,"v":2250},{"d":"1996-09-04","o":143.75,"h":145,"l":143.75,"c":145,"v":380},{"d":"1996-09-05","o":145,"h":145,"l":135,"c":135,"v":4560},{"d":"1996-09-06","o":135,"h":137.5,"l":133.75,"c":133.75,"v":760},{"d":"1996-09-09","o":133.75,"h":140,"l":133.75,"c":140,"v":100},{"d":"1996-09-10","o":135,"h":140,"l":135,"c":137.5,"v":810},{"d":"1996-09-11","o":135,"h":135,"l":135,"c":135,"v":110},{"d":"1996-09-12","o":135,"h":135,"l":135,"c":135,"v":470},{"d":"1996-09-13","o":140,"h":140,"l":137.5,"c":140,"v":1480},{"d":"1996-09-16","o":140,"h":147.5,"l":137.5,"c":147.5,"v":6240},{"d":"1996-09-17","o":142.5,"h":142.5,"l":141.25,"c":141.25,"v":1840},{"d":"1996-09-18","o":145,"h":145,"l":141.25,"c":141.25,"v":2000},{"d":"1996-09-19","o":141.25,"h":143.75,"l":140,"c":140,"v":4210},{"d":"1996-09-20","o":137.5,"h":142.5,"l":137.5,"c":137.5,"v":1470},{"d":"1996-09-23","o":135,"h":137.5,"l":133.75,"c":137.5,"v":850},{"d":"1996-09-24","o":135,"h":140,"l":135,"c":137.5,"v":1010},{"d":"1996-09-25","o":140,"h":140,"l":136.25,"c":137.5,"v":440},{"d":"1996-09-26","o":142.5,"h":145,"l":140,"c":140,"v":2660},{"d":"1996-09-27","o":145,"h":145,"l":140,"c":141.25,"v":660},{"d":"1996-09-30","o":147.5,"h":150,"l":145,"c":145,"v":510},{"d":"1996-10-01","o":148.75,"h":148.75,"l":145,"c":147.5,"v":1580},{"d":"1996-10-02","o":147.5,"h":152.5,"l":145,"c":151.25,"v":2590},{"d":"1996-10-03","o":152.5,"h":152.5,"l":147.5,"c":150,"v":2810},{"d":"1996-10-04","o":147.5,"h":150,"l":145,"c":150,"v":4410},{"d":"1996-10-07","o":150,"h":150,"l":145,"c":145,"v":560},{"d":"1996-10-08","o":145,"h":148.75,"l":145,"c":145,"v":960},{"d":"1996-10-09","o":145,"h":147.5,"l":140,"c":140,"v":1990},{"d":"1996-10-10","o":142.5,"h":142.5,"l":135,"c":135,"v":1880},{"d":"1996-10-11","o":135,"h":135,"l":135,"c":135,"v":90},{"d":"1996-10-14","o":130,"h":133.75,"l":130,"c":133.75,"v":430},{"d":"1996-10-15","o":135,"h":135,"l":127.5,"c":130,"v":2450},{"d":"1996-10-16","o":128.75,"h":130,"l":125,"c":127.5,"v":1330},{"d":"1996-10-17","o":127.5,"h":130,"l":127.5,"c":130,"v":340},{"d":"1996-10-18","o":130,"h":130,"l":127.5,"c":130,"v":340},{"d":"1996-10-21","o":127.5,"h":130,"l":127.5,"c":130,"v":370},{"d":"1996-10-22","o":130,"h":130,"l":125,"c":125,"v":930},{"d":"1996-10-23","o":125,"h":130,"l":125,"c":130,"v":330},{"d":"1996-10-24","o":130,"h":130,"l":127.5,"c":128.75,"v":6510},{"d":"1996-10-25","o":130,"h":130,"l":128.75,"c":130,"v":460},{"d":"1996-10-28","o":130,"h":130,"l":127.5,"c":130,"v":1080},{"d":"1996-10-29","o":128.75,"h":128.75,"l":125,"c":127.5,"v":330},{"d":"1996-10-30","o":127.5,"h":127.5,"l":122.5,"c":127.5,"v":3090},{"d":"1996-10-31","o":127.5,"h":127.5,"l":123.75,"c":123.75,"v":110},{"d":"1996-11-01","o":127.5,"h":127.5,"l":122.5,"c":122.5,"v":800},{"d":"1996-11-04","o":127.5,"h":127.5,"l":122.5,"c":122.5,"v":180},{"d":"1996-11-05","o":125,"h":127.5,"l":120,"c":120,"v":590},{"d":"1996-11-06","o":125,"h":125,"l":120,"c":122.5,"v":1370},{"d":"1996-11-07","o":120,"h":125,"l":117.5,"c":120,"v":11510},{"d":"1996-11-08","o":122.5,"h":122.5,"l":120,"c":121.25,"v":3870},{"d":"1996-11-11","o":122.5,"h":122.5,"l":115,"c":120,"v":630},{"d":"1996-11-12","o":115,"h":120,"l":115,"c":115,"v":1620},{"d":"1996-11-13","o":120,"h":120,"l":115,"c":120,"v":3380},{"d":"1996-11-14","o":115,"h":120,"l":115,"c":117.5,"v":250},{"d":"1996-11-15","o":115,"h":120,"l":112.5,"c":117.5,"v":4040},{"d":"1996-11-18","o":115,"h":115,"l":112.5,"c":113.75,"v":2910},{"d":"1996-11-19","o":112.5,"h":115,"l":110,"c":111.25,"v":2540},{"d":"1996-11-20","o":111.25,"h":115,"l":111.25,"c":111.25,"v":1390},{"d":"1996-11-21","o":111.25,"h":112.5,"l":105,"c":105,"v":1240},{"d":"1996-11-22","o":105,"h":110,"l":105,"c":105,"v":1540},{"d":"1996-11-25","o":106.25,"h":110,"l":105,"c":110,"v":1770},{"d":"1996-11-26","o":110,"h":110,"l":106.25,"c":107.5,"v":890},{"d":"1996-11-27","o":106.25,"h":110,"l":106.25,"c":107.5,"v":1650},{"d":"1996-11-29","o":106.25,"h":110,"l":106.25,"c":110,"v":320},{"d":"1996-12-02","o":106.25,"h":108.75,"l":106.25,"c":106.25,"v":1610},{"d":"1996-12-03","o":106.25,"h":108.75,"l":100,"c":108.75,"v":2250},{"d":"1996-12-04","o":106.25,"h":108.75,"l":105,"c":108.75,"v":4660},{"d":"1996-12-05","o":108.75,"h":112.5,"l":108.75,"c":111.25,"v":3030},{"d":"1996-12-06","o":106.25,"h":112.5,"l":102.5,"c":112.5,"v":2880},{"d":"1996-12-09","o":107.5,"h":112.5,"l":107.5,"c":107.5,"v":330},{"d":"1996-12-10","o":112.5,"h":112.5,"l":108.75,"c":112.5,"v":2250},{"d":"1996-12-11","o":106.25,"h":110,"l":105,"c":108.75,"v":1610},{"d":"1996-12-12","o":110,"h":110,"l":106.25,"c":106.25,"v":560},{"d":"1996-12-13","o":106.25,"h":110,"l":106.25,"c":106.25,"v":390},{"d":"1996-12-16","o":106.25,"h":110,"l":106.25,"c":106.25,"v":750},{"d":"1996-12-17","o":102.5,"h":110,"l":102.5,"c":110,"v":1590},{"d":"1996-12-18","o":105.62,"h":110,"l":105,"c":106.25,"v":1040},{"d":"1996-12-19","o":110,"h":110,"l":106.25,"c":106.25,"v":960},{"d":"1996-12-20","o":106.25,"h":107.5,"l":106.25,"c":106.25,"v":840},{"d":"1996-12-23","o":108.75,"h":110,"l":105,"c":107.5,"v":18160},{"d":"1996-12-24","o":110,"h":110,"l":106.25,"c":106.25,"v":1070},{"d":"1996-12-26","o":106.25,"h":110,"l":106.25,"c":106.88,"v":2530},{"d":"1996-12-27","o":108.75,"h":108.75,"l":103.75,"c":103.75,"v":4630},{"d":"1996-12-30","o":103.75,"h":108.75,"l":97.5,"c":106.25,"v":14380},{"d":"1996-12-31","o":108.75,"h":108.75,"l":102.5,"c":106.25,"v":5190},{"d":"1997-01-02","o":106.25,"h":106.25,"l":102.5,"c":102.5,"v":3440},{"d":"1997-01-03","o":105,"h":112.5,"l":105,"c":112.5,"v":2610},{"d":"1997-01-06","o":112.5,"h":112.5,"l":107.5,"c":111.25,"v":820},{"d":"1997-01-07","o":107.5,"h":111.25,"l":107.5,"c":110,"v":910},{"d":"1997-01-08","o":107.5,"h":120,"l":107.5,"c":117.5,"v":4210},{"d":"1997-01-09","o":117.5,"h":117.5,"l":111.25,"c":111.25,"v":810},{"d":"1997-01-10","o":110,"h":115,"l":110,"c":111.25,"v":620},{"d":"1997-01-13","o":115,"h":117.5,"l":113.75,"c":115,"v":2270},{"d":"1997-01-14","o":117.5,"h":117.5,"l":113.75,"c":113.75,"v":710},{"d":"1997-01-15","o":113.75,"h":117.5,"l":112.5,"c":112.5,"v":3110},{"d":"1997-01-16","o":112.5,"h":115,"l":111.25,"c":111.25,"v":970},{"d":"1997-01-17","o":111.25,"h":111.25,"l":108.75,"c":108.75,"v":620},{"d":"1997-01-20","o":111.25,"h":111.25,"l":108.75,"c":111.25,"v":270},{"d":"1997-01-21","o":111.25,"h":111.25,"l":110,"c":110,"v":5750},{"d":"1997-01-22","o":112.5,"h":113.75,"l":111.25,"c":111.25,"v":740},{"d":"1997-01-23","o":113.75,"h":115,"l":111.25,"c":112.5,"v":3570},{"d":"1997-01-24","o":112.5,"h":115,"l":112.5,"c":115,"v":2410},{"d":"1997-01-27","o":113.75,"h":116.25,"l":112.5,"c":112.5,"v":1570},{"d":"1997-01-28","o":111.25,"h":115,"l":111.25,"c":111.25,"v":170},{"d":"1997-01-29","o":115,"h":115,"l":107.5,"c":108.75,"v":1880},{"d":"1997-01-30","o":110,"h":110,"l":107.5,"c":108.75,"v":1980},{"d":"1997-01-31","o":107.5,"h":110,"l":107.5,"c":107.5,"v":540},{"d":"1997-02-03","o":107.5,"h":110,"l":103.75,"c":103.75,"v":970},{"d":"1997-02-04","o":105,"h":110,"l":104.69,"c":107.5,"v":7110},{"d":"1997-02-05","o":108.75,"h":108.75,"l":106.88,"c":108.75,"v":4900},{"d":"1997-02-06","o":106.25,"h":106.25,"l":106.25,"c":106.25,"v":110},{"d":"1997-02-07","o":108.75,"h":108.75,"l":106.25,"c":107.5,"v":810},{"d":"1997-02-10","o":110,"h":110,"l":107.5,"c":109.38,"v":3240},{"d":"1997-02-11","o":107.5,"h":110,"l":107.5,"c":108.12,"v":2140},{"d":"1997-02-12","o":110,"h":110,"l":107.5,"c":107.5,"v":2770},{"d":"1997-02-13","o":110,"h":110,"l":107.5,"c":110,"v":1570},{"d":"1997-02-14","o":110,"h":112.5,"l":110,"c":110,"v":2770},{"d":"1997-02-18","o":110,"h":111.25,"l":110,"c":111.25,"v":2120},{"d":"1997-02-19","o":111.25,"h":111.25,"l":108.75,"c":108.75,"v":1230},{"d":"1997-02-20","o":110,"h":111.25,"l":107.5,"c":107.5,"v":2890},{"d":"1997-02-21","o":107.5,"h":111.25,"l":107.5,"c":107.5,"v":1960},{"d":"1997-02-24","o":111.25,"h":111.25,"l":103.75,"c":106.25,"v":2330},{"d":"1997-02-25","o":103.75,"h":106.25,"l":101.25,"c":101.25,"v":3660},{"d":"1997-02-26","o":105,"h":105,"l":98.75,"c":98.75,"v":11420},{"d":"1997-02-27","o":101.25,"h":102.5,"l":98.75,"c":98.75,"v":8090},{"d":"1997-02-28","o":98.75,"h":101.25,"l":98.75,"c":98.75,"v":290},{"d":"1997-03-03","o":100,"h":101.25,"l":98.75,"c":101.25,"v":220},{"d":"1997-03-04","o":98.75,"h":101.25,"l":98.75,"c":98.75,"v":900},{"d":"1997-03-05","o":101.25,"h":101.25,"l":96.25,"c":98.75,"v":1800},{"d":"1997-03-06","o":97.5,"h":98.75,"l":97.5,"c":97.5,"v":1920},{"d":"1997-03-07","o":97.5,"h":100,"l":97.5,"c":97.5,"v":1690},{"d":"1997-03-10","o":100,"h":100,"l":97.5,"c":97.5,"v":640},{"d":"1997-03-11","o":96.25,"h":98.75,"l":95,"c":96.25,"v":3190},{"d":"1997-03-12","o":95,"h":98.75,"l":93.75,"c":97.5,"v":9370},{"d":"1997-03-13","o":92.5,"h":96.25,"l":92.5,"c":95,"v":1350},{"d":"1997-03-14","o":92.5,"h":92.5,"l":85,"c":86.25,"v":4910},{"d":"1997-03-17","o":85,"h":90,"l":77.5,"c":81.25,"v":15020},{"d":"1997-03-18","o":81.25,"h":83.75,"l":81.25,"c":82.5,"v":2850},{"d":"1997-03-19","o":82.5,"h":82.5,"l":78.75,"c":80,"v":3870},{"d":"1997-03-20","o":81.25,"h":81.25,"l":78.75,"c":80.62,"v":7690},{"d":"1997-03-21","o":81.25,"h":81.25,"l":80,"c":81.25,"v":1670},{"d":"1997-03-24","o":80,"h":81.25,"l":77.5,"c":80,"v":4960},{"d":"1997-03-25","o":77.5,"h":78.75,"l":77.5,"c":78.75,"v":12170},{"d":"1997-03-26","o":77.5,"h":83.75,"l":77.5,"c":83.75,"v":11730},{"d":"1997-03-27","o":83.75,"h":85,"l":81.25,"c":85,"v":8490},{"d":"1997-03-31","o":85,"h":85,"l":81.88,"c":83.75,"v":12850},{"d":"1997-04-01","o":81.25,"h":83.75,"l":81.25,"c":82.5,"v":4630},{"d":"1997-04-02","o":83.75,"h":96.25,"l":82.5,"c":96.25,"v":14910},{"d":"1997-04-03","o":101.25,"h":103.75,"l":96.25,"c":100,"v":19270},{"d":"1997-04-04","o":101.25,"h":101.25,"l":98.75,"c":100,"v":2620},{"d":"1997-04-07","o":102.5,"h":102.5,"l":98.75,"c":101.25,"v":2130},{"d":"1997-04-08","o":101.25,"h":101.25,"l":97.5,"c":97.5,"v":9510},{"d":"1997-04-09","o":100,"h":101.25,"l":96.25,"c":98.75,"v":8260},{"d":"1997-04-10","o":100,"h":100,"l":92.5,"c":96.25,"v":3310},{"d":"1997-04-11","o":92.5,"h":95,"l":88.75,"c":91.25,"v":3230},{"d":"1997-04-14","o":91.25,"h":91.25,"l":85,"c":88.75,"v":8310},{"d":"1997-04-15","o":90,"h":91.25,"l":87.5,"c":87.5,"v":3640},{"d":"1997-04-16","o":90,"h":90,"l":86.25,"c":88.75,"v":1100},{"d":"1997-04-17","o":90,"h":90,"l":86.25,"c":86.25,"v":1110},{"d":"1997-04-18","o":86.25,"h":88.75,"l":86.25,"c":87.5,"v":210},{"d":"1997-04-21","o":88.75,"h":88.75,"l":86.25,"c":86.25,"v":1110},{"d":"1997-04-22","o":87.5,"h":90,"l":86.25,"c":90,"v":640},{"d":"1997-04-23","o":90,"h":90,"l":86.25,"c":87.5,"v":960},{"d":"1997-04-24","o":90,"h":91.25,"l":87.5,"c":91.25,"v":1870},{"d":"1997-04-25","o":88.75,"h":91.25,"l":88.75,"c":91.25,"v":1940},{"d":"1997-04-28","o":88.75,"h":96.25,"l":88.75,"c":96.25,"v":3120},{"d":"1997-04-29","o":96.25,"h":96.25,"l":92.5,"c":96.25,"v":100},{"d":"1997-04-30","o":96.25,"h":96.25,"l":93.75,"c":93.75,"v":130},{"d":"1997-05-01","o":96.25,"h":96.25,"l":93.75,"c":95,"v":330},{"d":"1997-05-02","o":96.25,"h":96.25,"l":92.5,"c":92.5,"v":2600},{"d":"1997-05-05","o":95,"h":95,"l":92.5,"c":92.5,"v":360},{"d":"1997-05-06","o":95,"h":95,"l":90,"c":90,"v":2810},{"d":"1997-05-07","o":92.19,"h":92.5,"l":88.75,"c":88.75,"v":680},{"d":"1997-05-08","o":88.75,"h":90,"l":87.5,"c":87.5,"v":380},{"d":"1997-05-09","o":87.5,"h":87.5,"l":86.25,"c":87.5,"v":610},{"d":"1997-05-12","o":90,"h":90,"l":85,"c":86.25,"v":2600},{"d":"1997-05-13","o":86.25,"h":88.75,"l":85,"c":87.5,"v":1650},{"d":"1997-05-14","o":87.5,"h":87.5,"l":85,"c":86.25,"v":1110},{"d":"1997-05-15","o":85,"h":88.75,"l":85,"c":88.75,"v":700},{"d":"1997-05-16","o":87.5,"h":88.75,"l":86.25,"c":88.75,"v":200},{"d":"1997-05-19","o":88.75,"h":88.75,"l":85,"c":87.5,"v":550},{"d":"1997-05-20","o":86.25,"h":87.5,"l":83.75,"c":85,"v":26800},{"d":"1997-05-21","o":85,"h":86.25,"l":83.75,"c":85,"v":2370},{"d":"1997-05-22","o":83.75,"h":86.25,"l":82.5,"c":83.75,"v":1460},{"d":"1997-05-23","o":85,"h":85,"l":82.5,"c":83.75,"v":810},{"d":"1997-05-27","o":85,"h":85,"l":82.5,"c":82.5,"v":560},{"d":"1997-05-28","o":83.75,"h":85,"l":83.75,"c":83.75,"v":1120},{"d":"1997-05-29","o":85,"h":85,"l":82.5,"c":82.5,"v":2120},{"d":"1997-05-30","o":82.5,"h":85,"l":82.5,"c":85,"v":5290},{"d":"1997-06-02","o":85,"h":85,"l":83.75,"c":85,"v":510},{"d":"1997-06-03","o":83.75,"h":85,"l":83.75,"c":83.75,"v":5460},{"d":"1997-06-04","o":83.75,"h":86.25,"l":83.75,"c":86.25,"v":1550},{"d":"1997-06-05","o":87.5,"h":88.75,"l":85,"c":87.5,"v":6870},{"d":"1997-06-06","o":87.5,"h":88.75,"l":87.5,"c":88.75,"v":2710},{"d":"1997-06-09","o":87.5,"h":88.75,"l":85,"c":86.88,"v":4440},{"d":"1997-06-10","o":85,"h":86.25,"l":83.75,"c":86.25,"v":3100},{"d":"1997-06-11","o":85,"h":86.25,"l":85,"c":86.25,"v":270},{"d":"1997-06-12","o":85,"h":87.5,"l":85,"c":87.5,"v":490},{"d":"1997-06-13","o":88.75,"h":88.75,"l":86.25,"c":86.25,"v":2040},{"d":"1997-06-16","o":86.25,"h":87.5,"l":86.25,"c":87.5,"v":440},{"d":"1997-06-17","o":87.5,"h":87.5,"l":86.25,"c":87.5,"v":180},{"d":"1997-06-18","o":86.25,"h":88.12,"l":86.25,"c":86.25,"v":440},{"d":"1997-06-19","o":87.5,"h":87.5,"l":86.25,"c":87.5,"v":2480},{"d":"1997-06-20","o":86.25,"h":88.75,"l":86.25,"c":86.25,"v":470},{"d":"1997-06-23","o":86.25,"h":88.75,"l":86.25,"c":88.12,"v":13730},{"d":"1997-06-24","o":86.88,"h":101.25,"l":86.88,"c":98.75,"v":8240},{"d":"1997-06-25","o":101.25,"h":103.75,"l":97.5,"c":103.75,"v":5020},{"d":"1997-06-26","o":101.25,"h":120,"l":101.25,"c":113.75,"v":18450},{"d":"1997-06-27","o":116.25,"h":121.25,"l":113.75,"c":120,"v":4110},{"d":"1997-06-30","o":120,"h":122.5,"l":115,"c":122.5,"v":4700},{"d":"1997-07-01","o":122.5,"h":122.5,"l":115,"c":117.5,"v":6470},{"d":"1997-07-02","o":115,"h":117.5,"l":115,"c":116.25,"v":5470},{"d":"1997-07-03","o":118.75,"h":118.75,"l":116.25,"c":118.75,"v":340},{"d":"1997-07-07","o":118.75,"h":118.75,"l":116.25,"c":116.25,"v":1440},{"d":"1997-07-08","o":118.75,"h":118.75,"l":111.25,"c":111.25,"v":1910},{"d":"1997-07-09","o":111.25,"h":111.25,"l":106.25,"c":110,"v":14060},{"d":"1997-07-10","o":108.75,"h":108.75,"l":105,"c":105,"v":1120},{"d":"1997-07-11","o":108.75,"h":108.75,"l":106.25,"c":108.75,"v":1750},{"d":"1997-07-14","o":106.25,"h":108.75,"l":106.25,"c":106.25,"v":2750},{"d":"1997-07-15","o":103.75,"h":107.5,"l":100,"c":105,"v":4270},{"d":"1997-07-16","o":102.5,"h":103.75,"l":101.25,"c":101.25,"v":750},{"d":"1997-07-17","o":101.25,"h":103.75,"l":100,"c":103.75,"v":1480},{"d":"1997-07-18","o":103.75,"h":103.75,"l":103.75,"c":103.75,"v":10},{"d":"1997-07-21","o":100,"h":102.5,"l":98.75,"c":100.62,"v":1280},{"d":"1997-07-22","o":102.19,"h":102.5,"l":100,"c":101.25,"v":1050},{"d":"1997-07-23","o":100,"h":102.5,"l":100,"c":102.5,"v":1820},{"d":"1997-07-24","o":101.25,"h":102.5,"l":100,"c":100,"v":2510},{"d":"1997-07-25","o":100,"h":103.75,"l":100,"c":100,"v":390},{"d":"1997-07-28","o":102.5,"h":102.5,"l":100,"c":100,"v":870},{"d":"1997-07-29","o":100,"h":102.5,"l":100,"c":102.5,"v":2330},{"d":"1997-07-30","o":102.5,"h":102.5,"l":102.5,"c":102.5,"v":550},{"d":"1997-07-31","o":102.5,"h":102.5,"l":100,"c":102.5,"v":840},{"d":"1997-08-01","o":102.5,"h":102.5,"l":97.5,"c":97.5,"v":2340},{"d":"1997-08-04","o":101.25,"h":101.25,"l":96.25,"c":96.25,"v":1240},{"d":"1997-08-05","o":100,"h":101.25,"l":98.75,"c":101.25,"v":4900},{"d":"1997-08-06","o":100.94,"h":101.25,"l":98.75,"c":98.75,"v":1540},{"d":"1997-08-07","o":98.75,"h":101.25,"l":98.75,"c":101.25,"v":6870},{"d":"1997-08-08","o":101.25,"h":101.25,"l":92.5,"c":93.75,"v":2830},{"d":"1997-08-11","o":93.75,"h":96.25,"l":93.75,"c":96.25,"v":450},{"d":"1997-08-12","o":92.5,"h":95,"l":91.25,"c":93.75,"v":2810},{"d":"1997-08-13","o":95,"h":95,"l":90,"c":93.12,"v":1030},{"d":"1997-08-14","o":91.25,"h":96.25,"l":91.25,"c":96.25,"v":1520},{"d":"1997-08-15","o":96.25,"h":96.25,"l":96.25,"c":96.25,"v":90},{"d":"1997-08-18","o":93.75,"h":95,"l":90,"c":92.5,"v":4930},{"d":"1997-08-19","o":95,"h":95,"l":92.5,"c":95,"v":2420},{"d":"1997-08-20","o":92.5,"h":95,"l":91.25,"c":92.5,"v":5630},{"d":"1997-08-21","o":93.75,"h":93.75,"l":87.5,"c":90,"v":4030},{"d":"1997-08-22","o":88.75,"h":90,"l":87.5,"c":87.5,"v":2060},{"d":"1997-08-25","o":87.5,"h":90,"l":87.5,"c":87.5,"v":4020},{"d":"1997-08-26","o":88.75,"h":90,"l":86.25,"c":90,"v":1300},{"d":"1997-08-27","o":86.25,"h":90,"l":86.25,"c":87.5,"v":10990},{"d":"1997-08-28","o":87.5,"h":87.5,"l":85,"c":87.5,"v":5430},{"d":"1997-08-29","o":87.5,"h":87.5,"l":86.25,"c":86.25,"v":560},{"d":"1997-09-02","o":87.5,"h":88.75,"l":86.25,"c":86.25,"v":6260},{"d":"1997-09-03","o":87.5,"h":87.5,"l":86.25,"c":87.5,"v":8280},{"d":"1997-09-04","o":86.25,"h":87.5,"l":86.25,"c":87.5,"v":490},{"d":"1997-09-05","o":87.5,"h":87.5,"l":86.25,"c":87.5,"v":5710},{"d":"1997-09-08","o":86.25,"h":87.5,"l":85,"c":86.25,"v":11510},{"d":"1997-09-09","o":88.75,"h":88.75,"l":86.25,"c":88.75,"v":4320},{"d":"1997-09-10","o":90,"h":103.75,"l":88.75,"c":102.5,"v":20730},{"d":"1997-09-11","o":102.5,"h":102.5,"l":96.25,"c":98.75,"v":5700},{"d":"1997-09-12","o":98.75,"h":98.75,"l":95,"c":97.5,"v":1460},{"d":"1997-09-15","o":93.75,"h":96.25,"l":90,"c":96.25,"v":30790},{"d":"1997-09-16","o":96.25,"h":122.5,"l":96.25,"c":122.5,"v":23370},{"d":"1997-09-17","o":123.75,"h":130,"l":120,"c":128.75,"v":22120},{"d":"1997-09-18","o":128.44,"h":128.75,"l":120,"c":120.62,"v":4590},{"d":"1997-09-19","o":120,"h":122.5,"l":116.25,"c":117.5,"v":3640},{"d":"1997-09-22","o":120,"h":121.25,"l":116.25,"c":118.75,"v":5020},{"d":"1997-09-23","o":118.75,"h":120,"l":116.25,"c":117.5,"v":1640},{"d":"1997-09-24","o":116.88,"h":121.25,"l":116.88,"c":118.75,"v":3670},{"d":"1997-09-25","o":120,"h":121.25,"l":118.75,"c":120,"v":1190},{"d":"1997-09-26","o":116.25,"h":120,"l":116.25,"c":117.5,"v":1000},{"d":"1997-09-29","o":120,"h":120,"l":116.25,"c":118.75,"v":2570},{"d":"1997-09-30","o":118.75,"h":133.75,"l":118.75,"c":133.75,"v":9240},{"d":"1997-10-01","o":130,"h":147.5,"l":130,"c":141.25,"v":15830},{"d":"1997-10-02","o":142.5,"h":145,"l":136.25,"c":136.25,"v":6400},{"d":"1997-10-03","o":140,"h":140,"l":135,"c":135,"v":1190},{"d":"1997-10-06","o":136.25,"h":137.5,"l":133.12,"c":133.12,"v":2400},{"d":"1997-10-07","o":136.25,"h":136.25,"l":134.38,"c":135,"v":1340},{"d":"1997-10-08","o":132.5,"h":137.5,"l":132.5,"c":137.5,"v":6640},{"d":"1997-10-09","o":132.5,"h":136.25,"l":131.25,"c":131.25,"v":2920},{"d":"1997-10-10","o":130,"h":133.75,"l":128.75,"c":130,"v":2400},{"d":"1997-10-13","o":128.75,"h":131.25,"l":128.75,"c":128.75,"v":8440},{"d":"1997-10-14","o":128.75,"h":130,"l":128.12,"c":130,"v":5240},{"d":"1997-10-15","o":128.75,"h":130,"l":128.12,"c":128.75,"v":2220},{"d":"1997-10-16","o":130,"h":130,"l":128.12,"c":128.12,"v":560},{"d":"1997-10-17","o":126.88,"h":127.5,"l":123.75,"c":123.75,"v":2530},{"d":"1997-10-20","o":125,"h":126.25,"l":125,"c":125,"v":1320},{"d":"1997-10-21","o":125,"h":125,"l":123.75,"c":125,"v":8570},{"d":"1997-10-22","o":126.25,"h":127.5,"l":123.75,"c":125,"v":5840},{"d":"1997-10-23","o":121.25,"h":125,"l":121.25,"c":123.75,"v":1090},{"d":"1997-10-24","o":122.5,"h":128.75,"l":122.5,"c":127.5,"v":2120},{"d":"1997-10-27","o":126.25,"h":127.5,"l":112.5,"c":112.5,"v":2840},{"d":"1997-10-28","o":106.25,"h":117.5,"l":106.25,"c":115,"v":3230},{"d":"1997-10-29","o":122.5,"h":122.5,"l":116.25,"c":118.75,"v":1950},{"d":"1997-10-30","o":117.5,"h":117.5,"l":108.75,"c":110,"v":1950},{"d":"1997-10-31","o":111.25,"h":113.75,"l":108.75,"c":110,"v":300},{"d":"1997-11-03","o":113.75,"h":113.75,"l":107.5,"c":108.75,"v":2530},{"d":"1997-11-04","o":108.75,"h":108.75,"l":103.75,"c":106.25,"v":3210},{"d":"1997-11-05","o":108.75,"h":110,"l":108.12,"c":108.75,"v":2220},{"d":"1997-11-06","o":111.25,"h":111.25,"l":105,"c":107.5,"v":3310},{"d":"1997-11-07","o":106.25,"h":106.25,"l":105,"c":105,"v":220},{"d":"1997-11-10","o":107.5,"h":107.5,"l":106.25,"c":106.25,"v":250},{"d":"1997-11-11","o":107.5,"h":107.5,"l":105,"c":106.88,"v":1280},{"d":"1997-11-12","o":103.75,"h":107.5,"l":103.75,"c":103.75,"v":2050},{"d":"1997-11-13","o":103.75,"h":105,"l":100,"c":101.25,"v":4580},{"d":"1997-11-14","o":101.25,"h":108.75,"l":101.25,"c":108.75,"v":2660},{"d":"1997-11-17","o":110,"h":110,"l":106.25,"c":106.25,"v":370},{"d":"1997-11-18","o":110,"h":112.5,"l":107.5,"c":108.75,"v":5260},{"d":"1997-11-19","o":110,"h":110,"l":107.5,"c":110,"v":1580},{"d":"1997-11-20","o":110,"h":112.5,"l":110,"c":112.5,"v":1500},{"d":"1997-11-21","o":113.12,"h":113.12,"l":110,"c":110,"v":16140},{"d":"1997-11-24","o":111.25,"h":111.25,"l":108.75,"c":108.75,"v":1740},{"d":"1997-11-25","o":108.75,"h":111.25,"l":102.5,"c":106.25,"v":4020},{"d":"1997-11-26","o":103.75,"h":105,"l":103.75,"c":103.75,"v":690},{"d":"1997-11-28","o":103.75,"h":103.75,"l":103.75,"c":103.75,"v":220},{"d":"1997-12-01","o":106.25,"h":106.25,"l":103.75,"c":103.75,"v":4060},{"d":"1997-12-02","o":102.5,"h":105,"l":100,"c":101.25,"v":1880},{"d":"1997-12-03","o":102.5,"h":102.5,"l":97.5,"c":98.75,"v":2230},{"d":"1997-12-04","o":101.25,"h":102.5,"l":100,"c":100,"v":990},{"d":"1997-12-05","o":100,"h":101.25,"l":100,"c":100,"v":900},{"d":"1997-12-08","o":100,"h":103.75,"l":100,"c":103.75,"v":700},{"d":"1997-12-09","o":103.75,"h":103.75,"l":98.75,"c":100,"v":2560},{"d":"1997-12-10","o":100,"h":102.5,"l":97.5,"c":98.75,"v":1820},{"d":"1997-12-11","o":98.75,"h":98.75,"l":96.25,"c":98.12,"v":1390},{"d":"1997-12-12","o":98.75,"h":98.75,"l":96.25,"c":96.25,"v":210},{"d":"1997-12-15","o":100,"h":100,"l":97.5,"c":97.5,"v":580},{"d":"1997-12-16","o":97.5,"h":97.5,"l":95,"c":97.5,"v":1420},{"d":"1997-12-17","o":95,"h":96.25,"l":92.5,"c":93.75,"v":1130},{"d":"1997-12-18","o":95,"h":95,"l":82.5,"c":90,"v":36620},{"d":"1997-12-19","o":90,"h":92.5,"l":87.5,"c":88.12,"v":3560},{"d":"1997-12-22","o":90,"h":91.25,"l":87.5,"c":87.5,"v":6090},{"d":"1997-12-23","o":91.25,"h":91.25,"l":86.25,"c":86.25,"v":1900},{"d":"1997-12-24","o":88.75,"h":88.75,"l":87.5,"c":88.75,"v":2470},{"d":"1997-12-26","o":87.5,"h":88.75,"l":87.5,"c":87.5,"v":1330},{"d":"1997-12-29","o":88.75,"h":88.75,"l":85,"c":87.5,"v":5000},{"d":"1997-12-30","o":88.12,"h":88.12,"l":82.5,"c":83.75,"v":11480},{"d":"1997-12-31","o":85.62,"h":86.25,"l":83.75,"c":85,"v":10600},{"d":"1998-01-02","o":85,"h":86.25,"l":85,"c":85,"v":2850},{"d":"1998-01-05","o":86.25,"h":86.25,"l":85,"c":85.62,"v":2720},{"d":"1998-01-06","o":86.25,"h":86.25,"l":85,"c":85,"v":3650},{"d":"1998-01-07","o":85,"h":86.25,"l":85,"c":86.25,"v":2140},{"d":"1998-01-08","o":85,"h":92.5,"l":85,"c":92.5,"v":33320},{"d":"1998-01-09","o":92.5,"h":95,"l":92.5,"c":93.12,"v":12550},{"d":"1998-01-12","o":90,"h":93.75,"l":90,"c":93.12,"v":6900},{"d":"1998-01-13","o":91.25,"h":94.38,"l":91.25,"c":92.5,"v":7760},{"d":"1998-01-14","o":93.75,"h":96.25,"l":91.88,"c":95,"v":2470},{"d":"1998-01-15","o":93.75,"h":98.75,"l":93.75,"c":98.12,"v":18760},{"d":"1998-01-16","o":98.75,"h":101.25,"l":97.5,"c":100,"v":14370},{"d":"1998-01-20","o":100,"h":100,"l":96.25,"c":98.75,"v":7930},{"d":"1998-01-21","o":98.75,"h":98.75,"l":96.25,"c":96.25,"v":800},{"d":"1998-01-22","o":97.5,"h":97.5,"l":95,"c":97.5,"v":1860},{"d":"1998-01-23","o":97.5,"h":97.5,"l":91.25,"c":93.12,"v":3590},{"d":"1998-01-26","o":92.5,"h":93.75,"l":91.25,"c":91.25,"v":3320},{"d":"1998-01-27","o":91.25,"h":93.75,"l":91.25,"c":92.5,"v":440},{"d":"1998-01-28","o":93.12,"h":93.12,"l":91.25,"c":91.25,"v":2850},{"d":"1998-01-29","o":93.75,"h":93.75,"l":91.25,"c":93.12,"v":1180},{"d":"1998-01-30","o":93.12,"h":93.12,"l":91.25,"c":91.25,"v":2860},{"d":"1998-02-02","o":95,"h":101.25,"l":95,"c":100,"v":32750},{"d":"1998-02-03","o":105,"h":120,"l":105,"c":117.5,"v":30200},{"d":"1998-02-04","o":121.25,"h":126.25,"l":117.5,"c":123.75,"v":16290},{"d":"1998-02-05","o":125,"h":125.62,"l":120.62,"c":123.75,"v":6910},{"d":"1998-02-06","o":123.75,"h":123.75,"l":120,"c":122.5,"v":6630},{"d":"1998-02-09","o":122.5,"h":122.5,"l":120,"c":121.25,"v":4460},{"d":"1998-02-10","o":120,"h":122.5,"l":113.12,"c":115,"v":13140},{"d":"1998-02-11","o":115.62,"h":115.62,"l":111.25,"c":112.5,"v":9120},{"d":"1998-02-12","o":113.12,"h":113.12,"l":110,"c":111.88,"v":4430},{"d":"1998-02-13","o":112.5,"h":112.5,"l":110,"c":112.5,"v":4360},{"d":"1998-02-17","o":112.5,"h":112.5,"l":111.25,"c":112.5,"v":2880},{"d":"1998-02-18","o":112.5,"h":112.5,"l":106.25,"c":112.5,"v":25770},{"d":"1998-02-19","o":112.5,"h":118.75,"l":112.5,"c":118.75,"v":5470},{"d":"1998-02-20","o":118.75,"h":121.25,"l":116.25,"c":120.62,"v":4750},{"d":"1998-02-23","o":121.25,"h":121.25,"l":118.75,"c":121.25,"v":2230},{"d":"1998-02-24","o":120.62,"h":121.25,"l":115,"c":118.75,"v":5580},{"d":"1998-02-25","o":118.75,"h":128.75,"l":118.75,"c":128.75,"v":7590},{"d":"1998-02-26","o":128.75,"h":143.75,"l":128.75,"c":140,"v":16560},{"d":"1998-02-27","o":142.5,"h":150,"l":140,"c":145,"v":13720},{"d":"1998-03-02","o":146.25,"h":151.25,"l":143.75,"c":150,"v":8880},{"d":"1998-03-03","o":150,"h":150,"l":138.75,"c":140.62,"v":7710},{"d":"1998-03-04","o":141.25,"h":141.25,"l":138.75,"c":139.38,"v":3410},{"d":"1998-03-05","o":137.5,"h":142.5,"l":136.25,"c":141.25,"v":2180},{"d":"1998-03-06","o":142.5,"h":146.25,"l":142.5,"c":145,"v":4330},{"d":"1998-03-09","o":146.25,"h":146.25,"l":142.5,"c":143.75,"v":2730},{"d":"1998-03-10","o":146.25,"h":146.25,"l":140,"c":140,"v":2850},{"d":"1998-03-11","o":142.5,"h":142.5,"l":137.5,"c":140,"v":3390},{"d":"1998-03-12","o":140,"h":142.5,"l":140,"c":142.5,"v":2640},{"d":"1998-03-13","o":142.5,"h":145,"l":141.25,"c":145,"v":650},{"d":"1998-03-16","o":145,"h":146.88,"l":143.75,"c":146.25,"v":5110},{"d":"1998-03-17","o":143.75,"h":147.5,"l":142.5,"c":146.25,"v":5830},{"d":"1998-03-18","o":146.25,"h":146.88,"l":145,"c":146.88,"v":1940},{"d":"1998-03-19","o":146.88,"h":146.88,"l":145,"c":145,"v":930},{"d":"1998-03-20","o":147.5,"h":147.5,"l":143.75,"c":144.38,"v":2510},{"d":"1998-03-23","o":143.75,"h":146.25,"l":141.25,"c":141.88,"v":1030},{"d":"1998-03-24","o":144.38,"h":145,"l":142.5,"c":144.38,"v":4130},{"d":"1998-03-25","o":143.75,"h":143.75,"l":137.5,"c":140.62,"v":5850},{"d":"1998-03-26","o":140.62,"h":140.62,"l":136.25,"c":140,"v":2270},{"d":"1998-03-27","o":138.75,"h":140,"l":135,"c":137.5,"v":14130},{"d":"1998-03-30","o":136.25,"h":137.5,"l":133.12,"c":136.25,"v":6020},{"d":"1998-03-31","o":136.25,"h":138.75,"l":135.62,"c":138.75,"v":920},{"d":"1998-04-01","o":137.5,"h":149.38,"l":136.88,"c":148.75,"v":17990},{"d":"1998-04-02","o":150,"h":166.25,"l":148.75,"c":165,"v":38290},{"d":"1998-04-03","o":166.25,"h":182.5,"l":165,"c":180,"v":46950},{"d":"1998-04-06","o":181.25,"h":182.5,"l":167.5,"c":168.75,"v":13450},{"d":"1998-04-07","o":166.25,"h":171.25,"l":166.25,"c":168.75,"v":8590},{"d":"1998-04-08","o":166.25,"h":168.75,"l":166.25,"c":168.12,"v":3240},{"d":"1998-04-09","o":167.5,"h":167.5,"l":160,"c":161.25,"v":8880},{"d":"1998-04-13","o":161.25,"h":163.75,"l":158.75,"c":161.25,"v":3850},{"d":"1998-04-14","o":161.25,"h":161.25,"l":153.75,"c":153.75,"v":5570},{"d":"1998-04-15","o":153.75,"h":157.5,"l":146.25,"c":148.75,"v":16430},{"d":"1998-04-16","o":148.75,"h":148.75,"l":142.5,"c":145,"v":5540},{"d":"1998-04-17","o":140,"h":145.62,"l":140,"c":143.75,"v":188760},{"d":"1998-04-20","o":145,"h":145.62,"l":141.25,"c":142.5,"v":39690},{"d":"1998-04-21","o":143.75,"h":143.75,"l":138.75,"c":138.75,"v":20450},{"d":"1998-04-22","o":138.75,"h":139.38,"l":123.75,"c":131.25,"v":24150},{"d":"1998-04-23","o":131.25,"h":135,"l":123.75,"c":128.75,"v":18350},{"d":"1998-04-24","o":127.5,"h":129.38,"l":124.38,"c":127.5,"v":12830},{"d":"1998-04-27","o":125,"h":125,"l":119.38,"c":123.12,"v":25290},{"d":"1998-04-28","o":126.25,"h":132.5,"l":123.75,"c":125.62,"v":32470},{"d":"1998-04-29","o":128.75,"h":135,"l":126.25,"c":131.25,"v":16680},{"d":"1998-04-30","o":135,"h":138.75,"l":132.5,"c":134.38,"v":11030},{"d":"1998-05-01","o":135,"h":137.5,"l":133.75,"c":135,"v":6460},{"d":"1998-05-04","o":136.25,"h":136.25,"l":132.5,"c":132.5,"v":4590},{"d":"1998-05-05","o":135,"h":135,"l":132.5,"c":133.75,"v":11070},{"d":"1998-05-06","o":133.75,"h":136.25,"l":130,"c":130,"v":7700},{"d":"1998-05-07","o":133.75,"h":133.75,"l":123.75,"c":123.75,"v":11280},{"d":"1998-05-08","o":125,"h":130,"l":125,"c":126.25,"v":30020},{"d":"1998-05-11","o":126.25,"h":130,"l":123.75,"c":127.5,"v":15920},{"d":"1998-05-12","o":127.5,"h":127.5,"l":123.75,"c":123.75,"v":7210},{"d":"1998-05-13","o":125,"h":128.75,"l":123.75,"c":125.62,"v":12640},{"d":"1998-05-14","o":127.5,"h":127.5,"l":125,"c":125.62,"v":3860},{"d":"1998-05-15","o":127.5,"h":127.5,"l":118.75,"c":118.75,"v":12910},{"d":"1998-05-18","o":118.75,"h":122.5,"l":118.75,"c":118.75,"v":11040},{"d":"1998-05-19","o":120,"h":121.25,"l":120,"c":120,"v":4170},{"d":"1998-05-20","o":121.25,"h":123.75,"l":120,"c":122.5,"v":8250},{"d":"1998-05-21","o":123.75,"h":123.75,"l":117.5,"c":122.5,"v":6670},{"d":"1998-05-22","o":125,"h":136.25,"l":125,"c":132.5,"v":43380},{"d":"1998-05-26","o":135,"h":138.75,"l":130,"c":130,"v":16130},{"d":"1998-05-27","o":128.75,"h":132.5,"l":126.25,"c":130.62,"v":6990},{"d":"1998-05-28","o":132.5,"h":136.25,"l":131.25,"c":131.25,"v":9070},{"d":"1998-05-29","o":135,"h":135,"l":122.5,"c":125.62,"v":6120},{"d":"1998-06-01","o":123.75,"h":127.5,"l":123.75,"c":123.75,"v":1860},{"d":"1998-06-02","o":126.25,"h":130,"l":125,"c":127.5,"v":2760},{"d":"1998-06-03","o":127.5,"h":128.12,"l":126.25,"c":126.25,"v":1690},{"d":"1998-06-04","o":126.25,"h":128.75,"l":125,"c":127.5,"v":2870},{"d":"1998-06-05","o":125,"h":127.5,"l":118.75,"c":120,"v":6990},{"d":"1998-06-08","o":120,"h":121.25,"l":118.12,"c":118.75,"v":7320},{"d":"1998-06-09","o":118.75,"h":121.25,"l":118.75,"c":121.25,"v":2110},{"d":"1998-06-10","o":120,"h":121.25,"l":118.75,"c":118.75,"v":6830},{"d":"1998-06-11","o":120,"h":120,"l":116.25,"c":117.5,"v":1410},{"d":"1998-06-12","o":120,"h":120,"l":116.88,"c":117.5,"v":5390},{"d":"1998-06-15","o":115,"h":117.5,"l":115,"c":117.5,"v":2890},{"d":"1998-06-16","o":117.5,"h":121.25,"l":116.25,"c":116.25,"v":2030},{"d":"1998-06-17","o":118.75,"h":122.5,"l":118.75,"c":120,"v":3030},{"d":"1998-06-18","o":122.5,"h":122.5,"l":117.5,"c":120,"v":2180},{"d":"1998-06-19","o":121.25,"h":121.25,"l":115,"c":117.5,"v":5200},{"d":"1998-06-22","o":120,"h":120,"l":117.5,"c":117.5,"v":660},{"d":"1998-06-23","o":117.5,"h":120,"l":117.5,"c":118.75,"v":2500},{"d":"1998-06-24","o":118.75,"h":121.25,"l":118.75,"c":118.75,"v":4230},{"d":"1998-06-25","o":118.75,"h":122.5,"l":118.75,"c":118.75,"v":3820},{"d":"1998-06-26","o":121.25,"h":121.25,"l":117.5,"c":120,"v":4070},{"d":"1998-06-29","o":120,"h":120,"l":118.75,"c":118.75,"v":1160},{"d":"1998-06-30","o":117.5,"h":120,"l":117.5,"c":120,"v":2870},{"d":"1998-07-01","o":118.75,"h":120,"l":118.75,"c":119.38,"v":2120},{"d":"1998-07-02","o":120,"h":120,"l":118.75,"c":118.75,"v":5730},{"d":"1998-07-06","o":118.75,"h":121.25,"l":118.75,"c":120.62,"v":3820},{"d":"1998-07-07","o":121.25,"h":121.25,"l":118.75,"c":120,"v":2980},{"d":"1998-07-08","o":118.75,"h":121.25,"l":118.75,"c":118.75,"v":5540},{"d":"1998-07-09","o":120,"h":120,"l":118.75,"c":120,"v":6740},{"d":"1998-07-10","o":118.75,"h":120,"l":118.75,"c":119.38,"v":1690},{"d":"1998-07-13","o":118.75,"h":120,"l":118.75,"c":118.75,"v":2160},{"d":"1998-07-14","o":120,"h":131.25,"l":118.75,"c":128.75,"v":30160},{"d":"1998-07-15","o":130,"h":131.25,"l":127.5,"c":130,"v":13890},{"d":"1998-07-16","o":131.25,"h":133.75,"l":130,"c":131.25,"v":10670},{"d":"1998-07-17","o":133.12,"h":136.25,"l":131.25,"c":136.25,"v":25760},{"d":"1998-07-20","o":132.5,"h":136.25,"l":130,"c":130,"v":9340},{"d":"1998-07-21","o":132.5,"h":132.5,"l":125,"c":125,"v":8680},{"d":"1998-07-22","o":123.75,"h":126.25,"l":120,"c":120,"v":6010},{"d":"1998-07-23","o":120,"h":120,"l":115.62,"c":115.62,"v":3180},{"d":"1998-07-24","o":115.62,"h":120.62,"l":115,"c":120,"v":20190},{"d":"1998-07-27","o":117.5,"h":120,"l":116.25,"c":116.25,"v":3610},{"d":"1998-07-28","o":119.38,"h":119.38,"l":113.12,"c":115,"v":4210},{"d":"1998-07-29","o":113.75,"h":115,"l":97.5,"c":105,"v":16560},{"d":"1998-07-30","o":105,"h":107.5,"l":102.5,"c":103.12,"v":6290},{"d":"1998-07-31","o":100,"h":103.75,"l":97.5,"c":100.62,"v":4770},{"d":"1998-08-03","o":101.25,"h":101.25,"l":95,"c":95,"v":1700},{"d":"1998-08-04","o":98.75,"h":98.75,"l":95,"c":98.12,"v":2210},{"d":"1998-08-05","o":96.25,"h":98.75,"l":85,"c":88.75,"v":16100},{"d":"1998-08-06","o":90.62,"h":98.75,"l":88.75,"c":98.75,"v":7550},{"d":"1998-08-07","o":100,"h":105,"l":98.75,"c":105,"v":5240},{"d":"1998-08-10","o":103.75,"h":106.25,"l":101.25,"c":105,"v":4760},{"d":"1998-08-11","o":100,"h":103.75,"l":100,"c":102.5,"v":2330},{"d":"1998-08-12","o":103.75,"h":103.75,"l":100,"c":100,"v":2690},{"d":"1998-08-13","o":101.88,"h":103.75,"l":100,"c":100,"v":1280},{"d":"1998-08-14","o":103.12,"h":103.12,"l":95,"c":100,"v":5360},{"d":"1998-08-17","o":101.25,"h":101.25,"l":98.12,"c":100,"v":1210},{"d":"1998-08-18","o":101.25,"h":102.5,"l":98.75,"c":99.38,"v":3000},{"d":"1998-08-19","o":100,"h":101.25,"l":98.75,"c":100,"v":1930},{"d":"1998-08-20","o":101.25,"h":101.25,"l":97.5,"c":100,"v":2900},{"d":"1998-08-21","o":101.25,"h":101.25,"l":95,"c":101.25,"v":2120},{"d":"1998-08-24","o":101.25,"h":101.25,"l":91.25,"c":93.75,"v":7350},{"d":"1998-08-25","o":92.5,"h":102.5,"l":92.5,"c":98.75,"v":13480},{"d":"1998-08-26","o":97.5,"h":100,"l":92.5,"c":92.5,"v":4210},{"d":"1998-08-27","o":91.88,"h":91.88,"l":85,"c":86.25,"v":9300},{"d":"1998-08-28","o":91.25,"h":91.25,"l":85,"c":88.75,"v":7000},{"d":"1998-08-31","o":91.25,"h":91.25,"l":85,"c":85,"v":7500},{"d":"1998-09-01","o":83.75,"h":83.75,"l":70,"c":73.12,"v":87160},{"d":"1998-09-02","o":73.12,"h":77.5,"l":72.5,"c":73.75,"v":19080},{"d":"1998-09-03","o":73.75,"h":73.75,"l":65.62,"c":70,"v":7710},{"d":"1998-09-04","o":71.25,"h":71.25,"l":66.25,"c":70,"v":12040},{"d":"1998-09-08","o":72.5,"h":72.5,"l":63.75,"c":66.25,"v":10440},{"d":"1998-09-09","o":65.62,"h":73.75,"l":65.62,"c":73.75,"v":8830},{"d":"1998-09-10","o":70,"h":72.5,"l":67.5,"c":67.5,"v":6090},{"d":"1998-09-11","o":67.5,"h":70,"l":67.5,"c":68.75,"v":4340},{"d":"1998-09-14","o":72.5,"h":73.75,"l":70,"c":70,"v":3630},{"d":"1998-09-15","o":73.12,"h":73.12,"l":68.75,"c":70,"v":1300},{"d":"1998-09-16","o":70,"h":72.5,"l":67.5,"c":68.75,"v":2810},{"d":"1998-09-17","o":68.75,"h":68.75,"l":63.75,"c":65,"v":2920},{"d":"1998-09-18","o":66.25,"h":68.75,"l":63.75,"c":67.5,"v":4890},{"d":"1998-09-21","o":65,"h":67.5,"l":65,"c":66.88,"v":1200},{"d":"1998-09-22","o":68.75,"h":70,"l":66.25,"c":70,"v":8470},{"d":"1998-09-23","o":68.75,"h":70,"l":67.5,"c":70,"v":8180},{"d":"1998-09-24","o":68.12,"h":72.5,"l":68.12,"c":70,"v":2390},{"d":"1998-09-25","o":72.5,"h":72.5,"l":68.75,"c":70.62,"v":2640},{"d":"1998-09-28","o":70,"h":71.25,"l":68.75,"c":70,"v":7510},{"d":"1998-09-29","o":71.25,"h":71.25,"l":68.12,"c":68.75,"v":4580},{"d":"1998-09-30","o":67.5,"h":70,"l":67.5,"c":70,"v":8820},{"d":"1998-10-01","o":71.25,"h":71.25,"l":68.12,"c":68.75,"v":7120},{"d":"1998-10-02","o":68.75,"h":71.88,"l":68.75,"c":71.25,"v":3760},{"d":"1998-10-05","o":72.5,"h":73.75,"l":70,"c":71.25,"v":3690},{"d":"1998-10-06","o":70.62,"h":75,"l":70,"c":73.12,"v":7790},{"d":"1998-10-07","o":72.5,"h":72.5,"l":65.62,"c":67.5,"v":7760},{"d":"1998-10-08","o":62.5,"h":67.5,"l":62.5,"c":64.38,"v":5920},{"d":"1998-10-09","o":66.25,"h":70,"l":62.5,"c":67.5,"v":4570},{"d":"1998-10-12","o":67.5,"h":70,"l":67.5,"c":69.38,"v":3410},{"d":"1998-10-13","o":65,"h":70,"l":65,"c":68.75,"v":2740},{"d":"1998-10-14","o":66.25,"h":70,"l":61.25,"c":62.5,"v":9150},{"d":"1998-10-15","o":67.5,"h":75,"l":63.75,"c":75,"v":9940},{"d":"1998-10-16","o":76.88,"h":76.88,"l":72.5,"c":76.25,"v":5750},{"d":"1998-10-19","o":75,"h":105,"l":71.25,"c":105,"v":18280},{"d":"1998-10-20","o":105,"h":110,"l":94.38,"c":95,"v":17460},{"d":"1998-10-21","o":95,"h":98.75,"l":86.25,"c":90,"v":5910},{"d":"1998-10-22","o":85,"h":93.75,"l":81.25,"c":91.25,"v":5130},{"d":"1998-10-23","o":95,"h":97.5,"l":87.5,"c":90,"v":15500},{"d":"1998-10-26","o":92.5,"h":92.5,"l":87.5,"c":90,"v":4770},{"d":"1998-10-27","o":91.88,"h":95,"l":88.75,"c":91.88,"v":8630},{"d":"1998-10-28","o":91.25,"h":93.12,"l":90.62,"c":91.25,"v":2390},{"d":"1998-10-29","o":91.25,"h":105,"l":91.25,"c":101.88,"v":9820},{"d":"1998-10-30","o":100,"h":105,"l":96.88,"c":98.75,"v":7680},{"d":"1998-11-02","o":101.25,"h":107.5,"l":100,"c":103.75,"v":8650},{"d":"1998-11-03","o":107.5,"h":113.75,"l":105,"c":110,"v":15420},{"d":"1998-11-04","o":115,"h":121.25,"l":106.25,"c":110,"v":21960},{"d":"1998-11-05","o":104.38,"h":107.5,"l":98.75,"c":103.75,"v":7070},{"d":"1998-11-06","o":106.25,"h":106.88,"l":102.5,"c":106.25,"v":2290},{"d":"1998-11-09","o":105,"h":108.12,"l":102.5,"c":102.5,"v":1970},{"d":"1998-11-10","o":102.5,"h":106.25,"l":100,"c":103.75,"v":2710},{"d":"1998-11-11","o":102.5,"h":106.25,"l":102.5,"c":102.5,"v":1920},{"d":"1998-11-12","o":105.62,"h":106.25,"l":102.5,"c":105.62,"v":1250},{"d":"1998-11-13","o":105.62,"h":105.62,"l":102.5,"c":105.62,"v":1120},{"d":"1998-11-16","o":108.12,"h":108.12,"l":102.5,"c":103.75,"v":2210},{"d":"1998-11-17","o":103.75,"h":106.25,"l":102.5,"c":102.5,"v":2600},{"d":"1998-11-18","o":102.5,"h":107.5,"l":102.5,"c":107.5,"v":3140},{"d":"1998-11-19","o":105,"h":108.12,"l":105,"c":108.12,"v":1220},{"d":"1998-11-20","o":108.12,"h":108.12,"l":102.5,"c":105.62,"v":2080},{"d":"1998-11-23","o":105,"h":106.88,"l":101.25,"c":102.5,"v":4620},{"d":"1998-11-24","o":102.5,"h":105,"l":102.5,"c":103.12,"v":3310},{"d":"1998-11-25","o":102.5,"h":104.38,"l":98.75,"c":98.75,"v":1680},{"d":"1998-11-27","o":98.75,"h":102.5,"l":98.75,"c":100,"v":1340},{"d":"1998-11-30","o":100,"h":102.5,"l":96.88,"c":100,"v":5420},{"d":"1998-12-01","o":100,"h":101.25,"l":93.75,"c":101.25,"v":12880},{"d":"1998-12-02","o":102.5,"h":102.5,"l":98.75,"c":102.5,"v":2640},{"d":"1998-12-03","o":103.75,"h":115,"l":101.88,"c":105,"v":10910},{"d":"1998-12-04","o":110,"h":118.75,"l":105,"c":118.75,"v":3920},{"d":"1998-12-07","o":115,"h":119.38,"l":115,"c":118.75,"v":4260},{"d":"1998-12-08","o":116.25,"h":117.5,"l":110,"c":110,"v":3130},{"d":"1998-12-09","o":108.75,"h":108.75,"l":106.25,"c":107.5,"v":8760},{"d":"1998-12-10","o":106.25,"h":110,"l":106.25,"c":106.25,"v":2970},{"d":"1998-12-11","o":106.88,"h":109.38,"l":106.25,"c":108.75,"v":4610},{"d":"1998-12-14","o":106.25,"h":113.75,"l":105,"c":112.5,"v":7870},{"d":"1998-12-15","o":113.75,"h":113.75,"l":107.5,"c":107.5,"v":4170},{"d":"1998-12-16","o":107.5,"h":112.5,"l":106.88,"c":106.88,"v":4200},{"d":"1998-12-17","o":107.5,"h":108.12,"l":106.88,"c":106.88,"v":4370},{"d":"1998-12-18","o":107.5,"h":110,"l":106.25,"c":110,"v":4440},{"d":"1998-12-21","o":107.5,"h":111.25,"l":98.75,"c":99.38,"v":15230},{"d":"1998-12-22","o":98.75,"h":103.75,"l":98.75,"c":102.5,"v":14770},{"d":"1998-12-23","o":102.5,"h":106.25,"l":100,"c":106.25,"v":6610},{"d":"1998-12-24","o":106.25,"h":106.88,"l":103.75,"c":106.88,"v":13550},{"d":"1998-12-28","o":107.5,"h":108.12,"l":100,"c":101.25,"v":5830},{"d":"1998-12-29","o":103.75,"h":103.75,"l":99.38,"c":102.5,"v":2500},{"d":"1998-12-30","o":99.38,"h":103.75,"l":98.75,"c":99.38,"v":4270},{"d":"1998-12-31","o":99.38,"h":103.75,"l":98.75,"c":102.5,"v":5590},{"d":"1999-01-04","o":105,"h":106.25,"l":103.12,"c":105.62,"v":3000},{"d":"1999-01-05","o":106.88,"h":113.75,"l":105,"c":106.25,"v":6220},{"d":"1999-01-06","o":110,"h":110,"l":105,"c":107.5,"v":2040},{"d":"1999-01-07","o":103.75,"h":108.75,"l":103.75,"c":107.5,"v":2670},{"d":"1999-01-08","o":107.5,"h":108.75,"l":103.75,"c":104.38,"v":2790},{"d":"1999-01-11","o":103.75,"h":108.75,"l":103.75,"c":108.75,"v":3900},{"d":"1999-01-12","o":106.25,"h":107.5,"l":103.75,"c":105,"v":2170},{"d":"1999-01-13","o":102.5,"h":106.25,"l":102.5,"c":105,"v":2920},{"d":"1999-01-14","o":103.12,"h":106.25,"l":102.5,"c":105.62,"v":1760},{"d":"1999-01-15","o":106.88,"h":106.88,"l":100,"c":103.12,"v":4640},{"d":"1999-01-19","o":103.75,"h":104.38,"l":100.62,"c":103.75,"v":4020},{"d":"1999-01-20","o":105,"h":105,"l":100,"c":103.75,"v":4690},{"d":"1999-01-21","o":105,"h":105,"l":100.62,"c":102.5,"v":2990},{"d":"1999-01-22","o":105,"h":105,"l":100,"c":104.38,"v":2140},{"d":"1999-01-25","o":102.5,"h":105,"l":100.62,"c":101.25,"v":1760},{"d":"1999-01-26","o":100.62,"h":103.75,"l":100,"c":103.12,"v":4720},{"d":"1999-01-27","o":103.75,"h":103.75,"l":100.62,"c":100.62,"v":1210},{"d":"1999-01-28","o":101.88,"h":112.5,"l":101.88,"c":111.88,"v":18390},{"d":"1999-01-29","o":110,"h":117.5,"l":108.75,"c":117.5,"v":8920},{"d":"1999-02-01","o":116.25,"h":136.25,"l":116.25,"c":135,"v":17470},{"d":"1999-02-02","o":140.62,"h":146.25,"l":132.5,"c":133.75,"v":17700},{"d":"1999-02-03","o":131.25,"h":132.5,"l":123.12,"c":123.75,"v":5180},{"d":"1999-02-04","o":123.75,"h":130,"l":123.75,"c":130,"v":5110},{"d":"1999-02-05","o":130,"h":133.75,"l":127.5,"c":131.25,"v":6470},{"d":"1999-02-08","o":131.25,"h":132.5,"l":118.75,"c":118.75,"v":4520},{"d":"1999-02-09","o":118.75,"h":123.75,"l":111.25,"c":112.5,"v":6630},{"d":"1999-02-10","o":112.5,"h":117.5,"l":112.5,"c":115,"v":3100},{"d":"1999-02-11","o":117.5,"h":122.5,"l":117.5,"c":120.62,"v":5630},{"d":"1999-02-12","o":120,"h":122.5,"l":117.5,"c":120,"v":1260},{"d":"1999-02-16","o":122.5,"h":128.75,"l":120,"c":122.5,"v":4750},{"d":"1999-02-17","o":125,"h":125,"l":118.75,"c":123.75,"v":2240},{"d":"1999-02-18","o":122.5,"h":122.5,"l":118.75,"c":120,"v":1500},{"d":"1999-02-19","o":120,"h":122.5,"l":120,"c":120,"v":1590},{"d":"1999-02-22","o":121.25,"h":122.5,"l":120,"c":121.25,"v":2350},{"d":"1999-02-23","o":120,"h":121.25,"l":118.75,"c":120.62,"v":2540},{"d":"1999-02-24","o":117.5,"h":117.5,"l":108.75,"c":110,"v":3270},{"d":"1999-02-25","o":110,"h":111.25,"l":107.5,"c":107.5,"v":2490},{"d":"1999-02-26","o":110,"h":110,"l":103.12,"c":103.12,"v":3970},{"d":"1999-03-01","o":107.5,"h":107.5,"l":102.5,"c":102.5,"v":1020},{"d":"1999-03-02","o":101.88,"h":106.25,"l":101.88,"c":102.5,"v":540},{"d":"1999-03-03","o":101.88,"h":103.75,"l":101.88,"c":102.5,"v":1860},{"d":"1999-03-04","o":105,"h":105,"l":101.25,"c":101.88,"v":2350},{"d":"1999-03-05","o":103.75,"h":103.75,"l":101.25,"c":102.5,"v":3180},{"d":"1999-03-08","o":103.75,"h":105,"l":101.88,"c":102.5,"v":1370},{"d":"1999-03-09","o":102.5,"h":103.75,"l":100,"c":100.62,"v":1580},{"d":"1999-03-10","o":100.62,"h":101.25,"l":98.12,"c":98.75,"v":3550},{"d":"1999-03-11","o":98.12,"h":101.25,"l":98.12,"c":98.75,"v":3340},{"d":"1999-03-12","o":98.75,"h":101.88,"l":98.12,"c":98.75,"v":2190},{"d":"1999-03-15","o":98.12,"h":102.5,"l":98.12,"c":101.88,"v":4850},{"d":"1999-03-16","o":101.25,"h":102.5,"l":101.25,"c":101.25,"v":600},{"d":"1999-03-17","o":101.25,"h":102.5,"l":100,"c":100,"v":2980},{"d":"1999-03-18","o":100.62,"h":100.62,"l":97.5,"c":98.12,"v":6420},{"d":"1999-03-19","o":100,"h":100,"l":98.12,"c":98.12,"v":1040},{"d":"1999-03-22","o":98.75,"h":98.75,"l":95,"c":95.62,"v":1410},{"d":"1999-03-23","o":95.62,"h":97.5,"l":91.25,"c":95,"v":2100},{"d":"1999-03-24","o":95,"h":95,"l":92.5,"c":95,"v":2720},{"d":"1999-03-25","o":96.25,"h":96.25,"l":90,"c":91.25,"v":4910},{"d":"1999-03-26","o":90.62,"h":92.5,"l":83.75,"c":86.25,"v":4630},{"d":"1999-03-29","o":86.88,"h":88.75,"l":83.75,"c":88.75,"v":3250},{"d":"1999-03-30","o":88.75,"h":88.75,"l":83.75,"c":87.5,"v":2240},{"d":"1999-03-31","o":88.75,"h":91.25,"l":85.62,"c":91.25,"v":2240},{"d":"1999-04-01","o":91.25,"h":91.25,"l":85,"c":88.75,"v":2430},{"d":"1999-04-05","o":90,"h":90,"l":85.62,"c":88.12,"v":2260},{"d":"1999-04-06","o":90,"h":90,"l":87.5,"c":88.75,"v":1030},{"d":"1999-04-07","o":91.25,"h":100,"l":90.62,"c":98.75,"v":10260},{"d":"1999-04-08","o":101.25,"h":102.5,"l":98.75,"c":101.88,"v":4170},{"d":"1999-04-09","o":102.5,"h":102.5,"l":97.5,"c":98.75,"v":5060},{"d":"1999-04-12","o":100,"h":100,"l":95,"c":97.5,"v":3350},{"d":"1999-04-13","o":97.5,"h":105,"l":95,"c":101.25,"v":7000},{"d":"1999-04-14","o":101.88,"h":107.5,"l":101.88,"c":107.5,"v":3510},{"d":"1999-04-15","o":107.5,"h":107.5,"l":101.25,"c":101.25,"v":1260},{"d":"1999-04-16","o":103.75,"h":106.25,"l":102.5,"c":104.38,"v":1760},{"d":"1999-04-19","o":106.25,"h":106.25,"l":102.5,"c":106.25,"v":3200},{"d":"1999-04-20","o":106.25,"h":108.75,"l":101.25,"c":107.5,"v":3750},{"d":"1999-04-21","o":107.5,"h":107.5,"l":100.62,"c":106.25,"v":14200},{"d":"1999-04-22","o":108.75,"h":108.75,"l":105,"c":107.5,"v":1750},{"d":"1999-04-23","o":107.5,"h":108.75,"l":105,"c":108.75,"v":1580},{"d":"1999-04-26","o":110,"h":113.75,"l":110,"c":112.5,"v":5090},{"d":"1999-04-27","o":110,"h":111.25,"l":105,"c":108.12,"v":2160},{"d":"1999-04-28","o":106.88,"h":110,"l":106.88,"c":108.75,"v":1580},{"d":"1999-04-29","o":110,"h":113.75,"l":106.88,"c":113.75,"v":4580},{"d":"1999-04-30","o":112.5,"h":125,"l":112.5,"c":125,"v":4890},{"d":"1999-05-03","o":125,"h":132.5,"l":122.5,"c":123.75,"v":8330},{"d":"1999-05-04","o":125,"h":131.25,"l":122.5,"c":131.25,"v":7270},{"d":"1999-05-05","o":132.5,"h":132.5,"l":123.75,"c":127.5,"v":2330},{"d":"1999-05-06","o":127.5,"h":128.75,"l":122.5,"c":122.5,"v":4490},{"d":"1999-05-07","o":122.5,"h":122.5,"l":117.5,"c":120,"v":5300},{"d":"1999-05-10","o":118.12,"h":121.25,"l":110.62,"c":110.62,"v":10240},{"d":"1999-05-11","o":113.75,"h":113.75,"l":107.5,"c":108.75,"v":9490},{"d":"1999-05-12","o":110,"h":111.25,"l":108.12,"c":110,"v":8320},{"d":"1999-05-13","o":111.25,"h":122.5,"l":110,"c":122.5,"v":17190},{"d":"1999-05-14","o":117.5,"h":126.25,"l":116.25,"c":125,"v":2870},{"d":"1999-05-17","o":123.75,"h":125,"l":121.25,"c":123.75,"v":1420},{"d":"1999-05-18","o":122.5,"h":126.25,"l":112.5,"c":117.5,"v":3710},{"d":"1999-05-19","o":115,"h":120,"l":115,"c":116.88,"v":1350},{"d":"1999-05-20","o":116.25,"h":121.25,"l":114.38,"c":114.38,"v":3140},{"d":"1999-05-21","o":115,"h":117.5,"l":114.38,"c":117.5,"v":380},{"d":"1999-05-24","o":118.75,"h":120,"l":115,"c":118.75,"v":3490},{"d":"1999-05-25","o":120,"h":120,"l":116.25,"c":120,"v":2520},{"d":"1999-05-26","o":117.5,"h":123.75,"l":115,"c":123.75,"v":5430},{"d":"1999-05-27","o":122.5,"h":129.38,"l":122.5,"c":128.75,"v":5850},{"d":"1999-05-28","o":126.25,"h":128.75,"l":125.62,"c":127.5,"v":5120},{"d":"1999-06-01","o":125.62,"h":130,"l":125.62,"c":130,"v":1760},{"d":"1999-06-02","o":126.88,"h":130,"l":126.25,"c":128.12,"v":1680},{"d":"1999-06-03","o":127.5,"h":138.75,"l":127.5,"c":138.75,"v":9880},{"d":"1999-06-04","o":138.75,"h":140,"l":137.5,"c":140,"v":8880},{"d":"1999-06-07","o":140.62,"h":156.88,"l":138.75,"c":146.25,"v":23740},{"d":"1999-06-08","o":146.25,"h":153.12,"l":141.25,"c":145.62,"v":17890},{"d":"1999-06-09","o":146.25,"h":148.75,"l":143.75,"c":146.88,"v":6680},{"d":"1999-06-10","o":146.88,"h":148.75,"l":145,"c":146.25,"v":1420},{"d":"1999-06-11","o":148.75,"h":148.75,"l":143.75,"c":146.25,"v":8590},{"d":"1999-06-14","o":145.62,"h":150,"l":145.62,"c":147.5,"v":7480},{"d":"1999-06-15","o":146.25,"h":147.5,"l":144.38,"c":146.25,"v":5700},{"d":"1999-06-16","o":147.5,"h":147.5,"l":142.5,"c":143.75,"v":7230},{"d":"1999-06-17","o":142.5,"h":145,"l":142.5,"c":142.5,"v":2520},{"d":"1999-06-18","o":142.5,"h":145,"l":142.5,"c":142.5,"v":3180},{"d":"1999-06-21","o":142.5,"h":145,"l":140.62,"c":141.88,"v":5290},{"d":"1999-06-22","o":140,"h":142.5,"l":136.25,"c":138.75,"v":3210},{"d":"1999-06-23","o":137.5,"h":138.12,"l":135,"c":135,"v":5200},{"d":"1999-06-24","o":133.75,"h":137.5,"l":120,"c":126.25,"v":7250},{"d":"1999-06-25","o":126.25,"h":135,"l":124.38,"c":135,"v":7140},{"d":"1999-06-28","o":134.38,"h":137.5,"l":132.5,"c":132.5,"v":3120},{"d":"1999-06-29","o":132.5,"h":137.5,"l":128.75,"c":133.75,"v":8860},{"d":"1999-06-30","o":134.38,"h":150.62,"l":134.38,"c":149.38,"v":22150},{"d":"1999-07-01","o":150,"h":150.62,"l":148.12,"c":150,"v":10880},{"d":"1999-07-02","o":148.75,"h":152.5,"l":148.75,"c":150.62,"v":24540},{"d":"1999-07-06","o":150.62,"h":160,"l":150,"c":160,"v":13350},{"d":"1999-07-07","o":160,"h":165,"l":157.5,"c":165,"v":13340},{"d":"1999-07-08","o":165.62,"h":166.25,"l":161.25,"c":166.25,"v":12680},{"d":"1999-07-09","o":166.88,"h":167.5,"l":161.25,"c":163.75,"v":11650},{"d":"1999-07-12","o":158.75,"h":159.38,"l":148.75,"c":150,"v":8230},{"d":"1999-07-13","o":147.5,"h":148.75,"l":146.25,"c":146.25,"v":2860},{"d":"1999-07-14","o":148.75,"h":155.62,"l":146.25,"c":155,"v":6290},{"d":"1999-07-15","o":155,"h":156.25,"l":151.25,"c":155,"v":3690},{"d":"1999-07-16","o":153.75,"h":155,"l":147.5,"c":150,"v":4910},{"d":"1999-07-19","o":150,"h":150,"l":141.88,"c":145,"v":4070},{"d":"1999-07-20","o":143.12,"h":145,"l":141.88,"c":142.5,"v":3790},{"d":"1999-07-21","o":142.5,"h":143.75,"l":139.38,"c":139.38,"v":4130},{"d":"1999-07-22","o":136.88,"h":140,"l":135,"c":137.5,"v":4000},{"d":"1999-07-23","o":136.56,"h":140,"l":135.62,"c":135.62,"v":690},{"d":"1999-07-26","o":133.75,"h":141.25,"l":132.5,"c":137.5,"v":4860},{"d":"1999-07-27","o":140,"h":141.25,"l":132.5,"c":136.88,"v":2880},{"d":"1999-07-28","o":140,"h":141.25,"l":135,"c":141.25,"v":3730},{"d":"1999-07-29","o":138.75,"h":142.5,"l":137.5,"c":141.25,"v":4490},{"d":"1999-07-30","o":141.25,"h":142.5,"l":138.75,"c":140,"v":1710},{"d":"1999-08-02","o":140,"h":141.25,"l":137.5,"c":138.75,"v":1970},{"d":"1999-08-03","o":138.12,"h":138.75,"l":135,"c":137.5,"v":2510},{"d":"1999-08-04","o":137.5,"h":137.5,"l":130,"c":132.5,"v":6400},{"d":"1999-08-05","o":130,"h":131.25,"l":126.88,"c":131.25,"v":17960},{"d":"1999-08-06","o":132.5,"h":136.25,"l":132.5,"c":136.25,"v":860},{"d":"1999-08-09","o":136.25,"h":136.25,"l":131.25,"c":131.25,"v":1430},{"d":"1999-08-10","o":131.25,"h":135,"l":131.25,"c":135,"v":190},{"d":"1999-08-11","o":131.25,"h":135,"l":131.25,"c":135,"v":1360},{"d":"1999-08-12","o":135,"h":136.25,"l":133.75,"c":135,"v":1340},{"d":"1999-08-13","o":136.25,"h":136.25,"l":131.25,"c":133.12,"v":1560},{"d":"1999-08-16","o":133.12,"h":135.62,"l":130,"c":130.62,"v":940},{"d":"1999-08-17","o":130,"h":130.62,"l":126.25,"c":130.62,"v":2530},{"d":"1999-08-18","o":128.12,"h":131.25,"l":126.25,"c":129.38,"v":4320},{"d":"1999-08-19","o":127.5,"h":130,"l":126.25,"c":130,"v":710},{"d":"1999-08-20","o":130,"h":134.38,"l":130,"c":133.75,"v":2280},{"d":"1999-08-23","o":132.5,"h":135,"l":130,"c":132.5,"v":1660},{"d":"1999-08-24","o":133.75,"h":133.75,"l":125,"c":130.62,"v":1370},{"d":"1999-08-25","o":130.62,"h":131.25,"l":127.5,"c":129.69,"v":2930},{"d":"1999-08-26","o":128.75,"h":131.25,"l":127.5,"c":128.75,"v":2800},{"d":"1999-08-27","o":128.12,"h":131.25,"l":126.88,"c":131.25,"v":1160},{"d":"1999-08-30","o":128.75,"h":131.25,"l":121.25,"c":126.25,"v":3050},{"d":"1999-08-31","o":123.75,"h":123.75,"l":118.12,"c":121.25,"v":3580},{"d":"1999-09-01","o":121.25,"h":127.5,"l":121.25,"c":126.25,"v":1090},{"d":"1999-09-02","o":127.5,"h":127.5,"l":120,"c":121.25,"v":2130},{"d":"1999-09-03","o":126.25,"h":126.25,"l":121.25,"c":125,"v":2370},{"d":"1999-09-07","o":121.25,"h":124.38,"l":120,"c":121.25,"v":3540},{"d":"1999-09-08","o":123.75,"h":128.12,"l":122.5,"c":125,"v":2000},{"d":"1999-09-09","o":126.25,"h":131.88,"l":125,"c":131.25,"v":6210},{"d":"1999-09-10","o":130.62,"h":137.5,"l":130.62,"c":137.5,"v":6930},{"d":"1999-09-13","o":136.25,"h":136.25,"l":133.75,"c":133.75,"v":900},{"d":"1999-09-14","o":133.75,"h":133.75,"l":125,"c":130,"v":4800},{"d":"1999-09-15","o":131.25,"h":131.25,"l":128.12,"c":130,"v":4220},{"d":"1999-09-16","o":129.38,"h":131.25,"l":128.75,"c":130,"v":2420},{"d":"1999-09-17","o":131.88,"h":131.88,"l":128.75,"c":129.38,"v":3020},{"d":"1999-09-20","o":130,"h":131.25,"l":128.75,"c":130,"v":7700},{"d":"1999-09-21","o":128.75,"h":131.25,"l":128.75,"c":130,"v":2170},{"d":"1999-09-22","o":130.62,"h":131.25,"l":129.38,"c":130,"v":530},{"d":"1999-09-23","o":129.38,"h":131.25,"l":128.75,"c":130,"v":4920},{"d":"1999-09-24","o":128.75,"h":130,"l":127.5,"c":128.75,"v":3390},{"d":"1999-09-27","o":128.75,"h":135,"l":128.75,"c":135,"v":2060},{"d":"1999-09-28","o":134.69,"h":135,"l":133.12,"c":133.75,"v":4290},{"d":"1999-09-29","o":140,"h":155,"l":135,"c":152.5,"v":27110},{"d":"1999-09-30","o":155.62,"h":166.25,"l":153.75,"c":153.75,"v":29240},{"d":"1999-10-01","o":162.5,"h":165,"l":155,"c":163.75,"v":11090},{"d":"1999-10-04","o":165,"h":171.25,"l":161.25,"c":165.62,"v":19640},{"d":"1999-10-05","o":165.62,"h":171.25,"l":165,"c":166.25,"v":13690},{"d":"1999-10-06","o":168.12,"h":170,"l":167.5,"c":168.12,"v":20670},{"d":"1999-10-07","o":169.38,"h":169.38,"l":161.88,"c":165.62,"v":9610},{"d":"1999-10-08","o":165.62,"h":165.62,"l":160,"c":165,"v":9880},{"d":"1999-10-11","o":166.25,"h":180,"l":165,"c":180,"v":31010},{"d":"1999-10-12","o":185,"h":185,"l":173.75,"c":177.5,"v":21380},{"d":"1999-10-13","o":172.5,"h":175.62,"l":167.5,"c":173.75,"v":11130},{"d":"1999-10-14","o":170.62,"h":173.75,"l":170,"c":170,"v":9630},{"d":"1999-10-15","o":170,"h":170,"l":155.62,"c":159.38,"v":16200},{"d":"1999-10-18","o":160,"h":162.5,"l":156.88,"c":160,"v":6770},{"d":"1999-10-19","o":160,"h":162.5,"l":159.38,"c":161.25,"v":6930},{"d":"1999-10-20","o":160,"h":161.88,"l":158.75,"c":160,"v":9400},{"d":"1999-10-21","o":160,"h":161.25,"l":158.12,"c":161.25,"v":4840},{"d":"1999-10-22","o":160,"h":166.25,"l":160,"c":165.62,"v":7100},{"d":"1999-10-25","o":165.62,"h":168.75,"l":164.69,"c":167.5,"v":3710},{"d":"1999-10-26","o":168.75,"h":171.25,"l":167.5,"c":171.25,"v":6130},{"d":"1999-10-27","o":171.88,"h":185,"l":171.25,"c":183.75,"v":29890},{"d":"1999-10-28","o":186.25,"h":186.25,"l":182.5,"c":184.38,"v":10230},{"d":"1999-10-29","o":183.75,"h":183.75,"l":176.25,"c":178.12,"v":8850},{"d":"1999-11-01","o":180,"h":190,"l":178.75,"c":188.75,"v":19960},{"d":"1999-11-02","o":190,"h":203.75,"l":190,"c":196.25,"v":32460},{"d":"1999-11-03","o":193.75,"h":203.75,"l":193.12,"c":201.88,"v":14040},{"d":"1999-11-04","o":200.94,"h":201.25,"l":187.5,"c":193.75,"v":21010},{"d":"1999-11-05","o":195,"h":195,"l":180,"c":193.75,"v":10180},{"d":"1999-11-08","o":194.38,"h":195,"l":187.5,"c":192.5,"v":8320},{"d":"1999-11-09","o":195,"h":195,"l":185,"c":188.75,"v":12720},{"d":"1999-11-10","o":183.75,"h":194.38,"l":183.75,"c":193.12,"v":14660},{"d":"1999-11-11","o":195,"h":196.25,"l":190.62,"c":191.25,"v":6250},{"d":"1999-11-12","o":192.5,"h":196.25,"l":191.25,"c":191.88,"v":9650},{"d":"1999-11-15","o":195,"h":196.25,"l":190,"c":191.25,"v":12400},{"d":"1999-11-16","o":194.38,"h":202.5,"l":192.5,"c":200,"v":17570},{"d":"1999-11-17","o":204.38,"h":207.5,"l":201.25,"c":201.25,"v":38640},{"d":"1999-11-18","o":204.38,"h":208.75,"l":197.5,"c":201.25,"v":13860},{"d":"1999-11-19","o":203.75,"h":213.75,"l":200,"c":202.5,"v":18200},{"d":"1999-11-22","o":200,"h":200,"l":193.75,"c":195,"v":5420},{"d":"1999-11-23","o":195,"h":197.5,"l":193.75,"c":196.25,"v":4340},{"d":"1999-11-24","o":200,"h":200.62,"l":192.5,"c":192.5,"v":11700},{"d":"1999-11-26","o":198.75,"h":198.75,"l":193.75,"c":197.5,"v":4340},{"d":"1999-11-29","o":201.88,"h":202.5,"l":193.12,"c":196.25,"v":8630},{"d":"1999-11-30","o":197.5,"h":197.5,"l":183.75,"c":190,"v":7210},{"d":"1999-12-01","o":190,"h":195,"l":187.5,"c":195,"v":10670},{"d":"1999-12-02","o":193.12,"h":195,"l":190,"c":195,"v":4900},{"d":"1999-12-03","o":197.5,"h":200,"l":193.12,"c":193.12,"v":8590},{"d":"1999-12-06","o":195.62,"h":200,"l":191.25,"c":196.25,"v":4440},{"d":"1999-12-07","o":193.75,"h":198.75,"l":193.75,"c":195,"v":14690},{"d":"1999-12-08","o":200.62,"h":200.62,"l":192.5,"c":193.75,"v":9440},{"d":"1999-12-09","o":194.38,"h":195,"l":181.25,"c":183.75,"v":5900},{"d":"1999-12-10","o":187.5,"h":187.5,"l":177.5,"c":180,"v":6450},{"d":"1999-12-13","o":177.5,"h":195,"l":177.5,"c":195,"v":13810},{"d":"1999-12-14","o":195,"h":200,"l":192.5,"c":197.5,"v":20650},{"d":"1999-12-15","o":197.5,"h":217.5,"l":193.75,"c":213.75,"v":39150},{"d":"1999-12-16","o":225,"h":246.25,"l":221.25,"c":245.62,"v":42760},{"d":"1999-12-17","o":253.12,"h":273.12,"l":226.25,"c":237.5,"v":48650},{"d":"1999-12-20","o":238.75,"h":261.88,"l":223.75,"c":232.5,"v":23430},{"d":"1999-12-21","o":234.38,"h":243.75,"l":226.25,"c":243.75,"v":7530},{"d":"1999-12-22","o":245,"h":251.88,"l":243.75,"c":246.25,"v":6790},{"d":"1999-12-23","o":249.38,"h":249.38,"l":231.25,"c":235,"v":4520},{"d":"1999-12-27","o":235.31,"h":236.25,"l":223.75,"c":232.5,"v":10760},{"d":"1999-12-28","o":227.19,"h":270,"l":226.88,"c":270,"v":41770},{"d":"1999-12-29","o":274.38,"h":284.38,"l":266.88,"c":277.5,"v":28720},{"d":"1999-12-30","o":281.25,"h":281.25,"l":273.12,"c":273.12,"v":16730},{"d":"1999-12-31","o":276.25,"h":288.75,"l":275.62,"c":280,"v":7460},{"d":"2000-01-03","o":286.25,"h":328.75,"l":283.75,"c":295.62,"v":49040},{"d":"2000-01-04","o":286.25,"h":297.5,"l":275,"c":280,"v":15610},{"d":"2000-01-05","o":280.62,"h":284.38,"l":262.5,"c":278.12,"v":24070},{"d":"2000-01-06","o":273.75,"h":283.75,"l":273.75,"c":278.12,"v":6550},{"d":"2000-01-07","o":275,"h":296.25,"l":275,"c":287.5,"v":8520},{"d":"2000-01-10","o":290.62,"h":293.12,"l":283.75,"c":285,"v":12550},{"d":"2000-01-11","o":286.88,"h":290,"l":273.75,"c":278.12,"v":13120},{"d":"2000-01-12","o":276.25,"h":276.88,"l":254.38,"c":258.75,"v":14970},{"d":"2000-01-13","o":269.38,"h":296.25,"l":267.5,"c":295,"v":24300},{"d":"2000-01-14","o":298.75,"h":300,"l":282.5,"c":283.75,"v":10060},{"d":"2000-01-18","o":285,"h":290,"l":283.75,"c":288.12,"v":4350},{"d":"2000-01-19","o":288.75,"h":310,"l":283.75,"c":306.25,"v":19370},{"d":"2000-01-20","o":310,"h":322.5,"l":308.75,"c":313.75,"v":17430},{"d":"2000-01-21","o":320,"h":356.25,"l":319.38,"c":347.5,"v":37000},{"d":"2000-01-24","o":367.5,"h":372.5,"l":316.41,"c":319.38,"v":33830},{"d":"2000-01-25","o":330,"h":330,"l":295,"c":300,"v":19880},{"d":"2000-01-26","o":300,"h":340,"l":293.75,"c":315,"v":26520},{"d":"2000-01-27","o":312.5,"h":317.5,"l":291.25,"c":300,"v":11300},{"d":"2000-01-28","o":291.88,"h":301.25,"l":266.25,"c":270,"v":27070},{"d":"2000-01-31","o":260,"h":280,"l":251.88,"c":266.25,"v":11240},{"d":"2000-02-01","o":271.25,"h":275.62,"l":257.5,"c":271.25,"v":9060},{"d":"2000-02-02","o":271.25,"h":278.75,"l":257.5,"c":271.25,"v":9270},{"d":"2000-02-03","o":271.25,"h":281.25,"l":265,"c":280,"v":9830},{"d":"2000-02-04","o":278.75,"h":280,"l":272.5,"c":276.25,"v":4580},{"d":"2000-02-07","o":277.5,"h":280,"l":275,"c":277.5,"v":4310},{"d":"2000-02-08","o":276.25,"h":303.75,"l":275.62,"c":300,"v":18810},{"d":"2000-02-09","o":314.38,"h":327.5,"l":305,"c":313.12,"v":29180},{"d":"2000-02-10","o":317.5,"h":340,"l":315,"c":328.75,"v":16370},{"d":"2000-02-11","o":340,"h":340,"l":311.25,"c":320.62,"v":9600},{"d":"2000-02-14","o":326.25,"h":326.25,"l":317.5,"c":320.62,"v":5730},{"d":"2000-02-15","o":320.62,"h":322.5,"l":307.5,"c":321.25,"v":5780},{"d":"2000-02-16","o":321.25,"h":400,"l":320,"c":363.12,"v":75040},{"d":"2000-02-17","o":393.75,"h":459.22,"l":350,"c":428.75,"v":87320},{"d":"2000-02-18","o":449.38,"h":452.5,"l":400,"c":433.75,"v":44440},{"d":"2000-02-22","o":451.25,"h":502.5,"l":430,"c":495,"v":51260},{"d":"2000-02-23","o":498.75,"h":612.5,"l":497.5,"c":612.5,"v":135840},{"d":"2000-02-24","o":595,"h":610,"l":552.5,"c":588.75,"v":118480},{"d":"2000-02-25","o":565,"h":655,"l":560,"c":623.75,"v":103960},{"d":"2000-02-28","o":640,"h":751.25,"l":634.38,"c":692.5,"v":162400},{"d":"2000-02-29","o":740,"h":745,"l":632.5,"c":690.62,"v":107730},{"d":"2000-03-01","o":642.5,"h":646.25,"l":613.75,"c":628.12,"v":231650},{"d":"2000-03-02","o":626.25,"h":692.5,"l":615,"c":660,"v":103350},{"d":"2000-03-03","o":668.75,"h":673.75,"l":623.12,"c":630,"v":40210},{"d":"2000-03-06","o":628.75,"h":630,"l":562.5,"c":571.25,"v":62880},{"d":"2000-03-07","o":561.88,"h":570,"l":497.5,"c":500.31,"v":110160},{"d":"2000-03-08","o":503.75,"h":503.75,"l":451.25,"c":475,"v":59510},{"d":"2000-03-09","o":475.62,"h":487.5,"l":461.25,"c":483.12,"v":59920},{"d":"2000-03-10","o":482.5,"h":535,"l":450,"c":455,"v":75540},{"d":"2000-03-13","o":380,"h":512.5,"l":379.38,"c":440.62,"v":68770},{"d":"2000-03-14","o":450,"h":451.25,"l":410,"c":413.75,"v":59550},{"d":"2000-03-15","o":411.25,"h":415,"l":355,"c":366.25,"v":68270},{"d":"2000-03-16","o":380,"h":415,"l":360,"c":411.88,"v":84750},{"d":"2000-03-17","o":402.5,"h":445,"l":402.5,"c":443.75,"v":35200},{"d":"2000-03-20","o":470,"h":472.5,"l":395,"c":398.75,"v":69840},{"d":"2000-03-21","o":398.12,"h":431.88,"l":387.5,"c":422.5,"v":64960},{"d":"2000-03-22","o":435,"h":530,"l":432.5,"c":522.5,"v":91880},{"d":"2000-03-23","o":556.25,"h":562.5,"l":485,"c":500,"v":56850},{"d":"2000-03-24","o":520,"h":527.5,"l":480,"c":486.25,"v":36530},{"d":"2000-03-27","o":520,"h":555,"l":510,"c":518.75,"v":31600},{"d":"2000-03-28","o":531.88,"h":535,"l":440,"c":466.25,"v":32830},{"d":"2000-03-29","o":463.75,"h":472.5,"l":435,"c":449.38,"v":32220},{"d":"2000-03-30","o":423.75,"h":491.25,"l":412.5,"c":432.5,"v":20960},{"d":"2000-03-31","o":446.25,"h":452.5,"l":410,"c":445,"v":20660},{"d":"2000-04-03","o":442.5,"h":445,"l":360,"c":365,"v":40420},{"d":"2000-04-04","o":370,"h":391.25,"l":291.25,"c":325,"v":104320},{"d":"2000-04-05","o":315.62,"h":345,"l":305,"c":321.25,"v":56730},{"d":"2000-04-06","o":326.25,"h":370,"l":321.25,"c":335.62,"v":40570},{"d":"2000-04-07","o":355,"h":360,"l":333.12,"c":347.5,"v":45690},{"d":"2000-04-10","o":357.5,"h":360,"l":310,"c":316.88,"v":26190},{"d":"2000-04-11","o":325,"h":325,"l":255,"c":256.25,"v":96570},{"d":"2000-04-12","o":279.38,"h":280,"l":249.38,"c":266.25,"v":109880},{"d":"2000-04-13","o":270.62,"h":305,"l":262.5,"c":290,"v":88730},{"d":"2000-04-14","o":284.38,"h":291.25,"l":220,"c":220,"v":94570},{"d":"2000-04-17","o":207.5,"h":220,"l":196.25,"c":217.5,"v":137790},{"d":"2000-04-18","o":220,"h":297.5,"l":220,"c":262.5,"v":70730},{"d":"2000-04-19","o":270,"h":275,"l":255,"c":259.22,"v":38000},{"d":"2000-04-20","o":261.25,"h":275,"l":250,"c":266.25,"v":27400},{"d":"2000-04-24","o":269.38,"h":307.5,"l":250,"c":287.5,"v":47070},{"d":"2000-04-25","o":304.84,"h":346.25,"l":297.5,"c":341.25,"v":57110},{"d":"2000-04-26","o":355,"h":377.5,"l":338.75,"c":343.12,"v":49770},{"d":"2000-04-27","o":328.75,"h":381.88,"l":315,"c":373.75,"v":41610},{"d":"2000-04-28","o":385,"h":395,"l":358.75,"c":381.88,"v":31380},{"d":"2000-05-01","o":395,"h":398.75,"l":387.5,"c":393.75,"v":27590},{"d":"2000-05-02","o":395.62,"h":400,"l":375,"c":375.62,"v":37250},{"d":"2000-05-03","o":374.69,"h":375,"l":315,"c":325,"v":38270},{"d":"2000-05-04","o":327.5,"h":349.38,"l":318.75,"c":322.5,"v":32690},{"d":"2000-05-05","o":316.25,"h":350,"l":316.25,"c":334.38,"v":15000},{"d":"2000-05-08","o":317.5,"h":333.12,"l":299.38,"c":307.5,"v":14160},{"d":"2000-05-09","o":336.56,"h":336.88,"l":297.5,"c":297.5,"v":19590},{"d":"2000-05-10","o":299.38,"h":300,"l":250.62,"c":256.25,"v":42600},{"d":"2000-05-11","o":264.38,"h":301.25,"l":257.5,"c":296.25,"v":42950},{"d":"2000-05-12","o":307.5,"h":321.25,"l":291.25,"c":296.25,"v":43650},{"d":"2000-05-15","o":320,"h":340,"l":283.12,"c":336.25,"v":30940},{"d":"2000-05-16","o":350,"h":356.25,"l":323.75,"c":323.75,"v":31470},{"d":"2000-05-17","o":327.5,"h":327.5,"l":291.25,"c":314.38,"v":41650},{"d":"2000-05-18","o":318.75,"h":318.75,"l":296.25,"c":298.12,"v":10500},{"d":"2000-05-19","o":287.5,"h":305,"l":285,"c":290.62,"v":19040},{"d":"2000-05-22","o":288.75,"h":288.75,"l":270,"c":283.75,"v":24370},{"d":"2000-05-23","o":282.5,"h":296.25,"l":261.25,"c":285,"v":15510},{"d":"2000-05-24","o":276.25,"h":278.75,"l":233.75,"c":261.25,"v":47190},{"d":"2000-05-25","o":271.88,"h":282.5,"l":253.75,"c":255,"v":14630},{"d":"2000-05-26","o":265,"h":265,"l":242.5,"c":251.25,"v":6090},{"d":"2000-05-30","o":266.25,"h":285,"l":265,"c":279.38,"v":30990},{"d":"2000-05-31","o":280,"h":290,"l":263.12,"c":265,"v":32690},{"d":"2000-06-01","o":283.12,"h":305,"l":276.25,"c":287.5,"v":63550},{"d":"2000-06-02","o":306.56,"h":320,"l":295,"c":298.12,"v":36450},{"d":"2000-06-05","o":301.88,"h":329.38,"l":292.5,"c":319.38,"v":42230},{"d":"2000-06-06","o":318.75,"h":370,"l":318.75,"c":355.62,"v":56290},{"d":"2000-06-07","o":358.75,"h":375,"l":358.75,"c":366.88,"v":32040},{"d":"2000-06-08","o":376.25,"h":452.5,"l":373.75,"c":427.5,"v":153520},{"d":"2000-06-09","o":440.62,"h":472.5,"l":427.5,"c":460,"v":57270},{"d":"2000-06-12","o":465,"h":476.88,"l":402.5,"c":437.5,"v":50680},{"d":"2000-06-13","o":431.25,"h":445,"l":380,"c":426.88,"v":45600},{"d":"2000-06-14","o":443.75,"h":456.25,"l":425,"c":440,"v":25000},{"d":"2000-06-15","o":440,"h":440,"l":395,"c":409.38,"v":34690},{"d":"2000-06-16","o":406.88,"h":406.88,"l":378.75,"c":392.5,"v":27260},{"d":"2000-06-19","o":389.38,"h":409.38,"l":370,"c":398.75,"v":46370},{"d":"2000-06-20","o":401.88,"h":428.12,"l":401.88,"c":415,"v":48030},{"d":"2000-06-21","o":418.75,"h":422.5,"l":395,"c":411.88,"v":16260},{"d":"2000-06-22","o":420,"h":420,"l":396.88,"c":405.62,"v":30170},{"d":"2000-06-23","o":405.31,"h":410,"l":385,"c":402.5,"v":15110},{"d":"2000-06-26","o":401.25,"h":470,"l":392.5,"c":450,"v":55150},{"d":"2000-06-27","o":456.25,"h":479.38,"l":440.62,"c":445.62,"v":44580},{"d":"2000-06-28","o":438.75,"h":510,"l":437.5,"c":501.25,"v":70220},{"d":"2000-06-29","o":473.75,"h":485.62,"l":462.5,"c":468.75,"v":50830},{"d":"2000-06-30","o":472.5,"h":486.25,"l":471.88,"c":482.5,"v":37290},{"d":"2000-07-03","o":472.5,"h":475,"l":457.5,"c":466.25,"v":15150},{"d":"2000-07-05","o":466.25,"h":495,"l":455,"c":495,"v":28030},{"d":"2000-07-06","o":486.25,"h":490,"l":455.62,"c":480.62,"v":29360},{"d":"2000-07-07","o":482.5,"h":521.25,"l":476.25,"c":486.25,"v":45360},{"d":"2000-07-10","o":483.75,"h":520,"l":483.75,"c":505,"v":36200},{"d":"2000-07-11","o":500,"h":541.25,"l":499.38,"c":541.25,"v":67570},{"d":"2000-07-12","o":549.38,"h":568.75,"l":532.5,"c":538.75,"v":50470},{"d":"2000-07-13","o":543.12,"h":571.25,"l":521.25,"c":571.25,"v":48230},{"d":"2000-07-14","o":568.12,"h":590,"l":562.5,"c":582.5,"v":42520},{"d":"2000-07-17","o":584.38,"h":618.75,"l":580,"c":596.88,"v":49140},{"d":"2000-07-18","o":581.25,"h":590,"l":543.12,"c":544.84,"v":50510},{"d":"2000-07-19","o":544.38,"h":545,"l":532.5,"c":537.5,"v":28440},{"d":"2000-07-20","o":535.62,"h":578.75,"l":520.62,"c":522.5,"v":29520},{"d":"2000-07-21","o":531.25,"h":547.5,"l":497.5,"c":511.25,"v":27810},{"d":"2000-07-24","o":510,"h":545,"l":506.25,"c":528.75,"v":24540},{"d":"2000-07-25","o":536.88,"h":539.38,"l":456.88,"c":465,"v":40710},{"d":"2000-07-26","o":455,"h":460,"l":425,"c":441.25,"v":46570},{"d":"2000-07-27","o":430.94,"h":436.88,"l":410,"c":426.25,"v":26050},{"d":"2000-07-28","o":412.5,"h":417.5,"l":317.5,"c":325.62,"v":130960},{"d":"2000-07-31","o":340,"h":382.5,"l":337.5,"c":370,"v":59190},{"d":"2000-08-01","o":376.25,"h":376.25,"l":342.5,"c":345,"v":16520},{"d":"2000-08-02","o":353.12,"h":358.75,"l":330,"c":332.5,"v":30160},{"d":"2000-08-03","o":323.12,"h":356.25,"l":303.75,"c":355.62,"v":36900},{"d":"2000-08-04","o":361.25,"h":378.75,"l":359.38,"c":371.25,"v":24430},{"d":"2000-08-07","o":380,"h":381.25,"l":355,"c":355,"v":22690},{"d":"2000-08-08","o":363.12,"h":397.5,"l":347.5,"c":376.88,"v":30240},{"d":"2000-08-09","o":384.69,"h":401.25,"l":380.62,"c":394.38,"v":26010},{"d":"2000-08-10","o":394.38,"h":403.75,"l":388.12,"c":399.22,"v":34870},{"d":"2000-08-11","o":400,"h":412.5,"l":370,"c":410.62,"v":19810},{"d":"2000-08-14","o":413.75,"h":417.5,"l":387.5,"c":387.5,"v":19120},{"d":"2000-08-15","o":391.88,"h":415,"l":389.38,"c":407.5,"v":18490},{"d":"2000-08-16","o":407.5,"h":432.5,"l":403.75,"c":421.25,"v":16980},{"d":"2000-08-17","o":420.31,"h":432.5,"l":417.5,"c":425.62,"v":9790},{"d":"2000-08-18","o":435,"h":451.88,"l":405.62,"c":423.75,"v":24100},{"d":"2000-08-21","o":428.75,"h":451.88,"l":426.25,"c":450.62,"v":15910},{"d":"2000-08-22","o":447.5,"h":463.75,"l":447.5,"c":458.75,"v":8930},{"d":"2000-08-23","o":456.88,"h":459.38,"l":429.38,"c":454.38,"v":13080},{"d":"2000-08-24","o":449.38,"h":457.5,"l":433.75,"c":436.25,"v":11040},{"d":"2000-08-25","o":440,"h":441.25,"l":430,"c":438.75,"v":9440},{"d":"2000-08-28","o":445,"h":467.5,"l":438.75,"c":450.62,"v":18140},{"d":"2000-08-29","o":446.25,"h":452.5,"l":425.62,"c":442.5,"v":15490},{"d":"2000-08-30","o":445,"h":445.62,"l":417.5,"c":420.62,"v":25000},{"d":"2000-08-31","o":417.5,"h":442.5,"l":416.25,"c":424.38,"v":20280},{"d":"2000-09-01","o":435,"h":462.5,"l":417.5,"c":462.5,"v":23340},{"d":"2000-09-05","o":470.62,"h":470.62,"l":435,"c":457.5,"v":21260},{"d":"2000-09-06","o":449.69,"h":453.75,"l":425,"c":426.88,"v":11190},{"d":"2000-09-07","o":435,"h":495,"l":427.5,"c":487.5,"v":29810},{"d":"2000-09-08","o":487.5,"h":491.25,"l":462.5,"c":481.25,"v":20130},{"d":"2000-09-11","o":473.12,"h":499.38,"l":469.38,"c":481.25,"v":17690},{"d":"2000-09-12","o":489.38,"h":540,"l":480,"c":537.5,"v":52850},{"d":"2000-09-13","o":530.31,"h":583.75,"l":528.75,"c":582.5,"v":60830},{"d":"2000-09-14","o":591.25,"h":615,"l":583.75,"c":607.5,"v":75430},{"d":"2000-09-15","o":601.56,"h":601.88,"l":547.5,"c":558.12,"v":48080},{"d":"2000-09-18","o":540.62,"h":571.25,"l":530.62,"c":566.88,"v":31690},{"d":"2000-09-19","o":576.25,"h":600,"l":556.88,"c":570,"v":45930},{"d":"2000-09-20","o":582.5,"h":584.38,"l":551.25,"c":573.75,"v":63830},{"d":"2000-09-21","o":577.5,"h":582.5,"l":556.25,"c":562.5,"v":28620},{"d":"2000-09-22","o":520,"h":535,"l":512.5,"c":528.75,"v":40740},{"d":"2000-09-25","o":540,"h":563.75,"l":528.12,"c":530,"v":27110},{"d":"2000-09-26","o":528.12,"h":530,"l":506.88,"c":521.25,"v":33760},{"d":"2000-09-27","o":521.25,"h":527.5,"l":478.75,"c":490.62,"v":27290},{"d":"2000-09-28","o":486.25,"h":530,"l":480,"c":521.25,"v":24770},{"d":"2000-09-29","o":528.75,"h":528.75,"l":491.25,"c":491.56,"v":60000},{"d":"2000-10-02","o":494.06,"h":527.5,"l":493.12,"c":498.12,"v":13980},{"d":"2000-10-03","o":502.5,"h":508.75,"l":478.75,"c":481.25,"v":16740},{"d":"2000-10-04","o":475,"h":477.5,"l":455.62,"c":461.88,"v":25630},{"d":"2000-10-05","o":458.75,"h":466.25,"l":430,"c":433.12,"v":15670},{"d":"2000-10-06","o":428.75,"h":451.25,"l":402.5,"c":416.25,"v":19060},{"d":"2000-10-09","o":410,"h":413.75,"l":373.75,"c":411.88,"v":24980},{"d":"2000-10-10","o":414.38,"h":414.38,"l":363.75,"c":379.38,"v":23850},{"d":"2000-10-11","o":355.62,"h":413.75,"l":352.5,"c":390,"v":25070},{"d":"2000-10-12","o":400.31,"h":421.25,"l":388.75,"c":411.25,"v":41430},{"d":"2000-10-13","o":439.69,"h":455,"l":415,"c":451.88,"v":37530},{"d":"2000-10-16","o":454.38,"h":508.75,"l":447.5,"c":500.62,"v":44360},{"d":"2000-10-17","o":498.44,"h":503.75,"l":473.12,"c":480,"v":46000},{"d":"2000-10-18","o":467.5,"h":494.38,"l":445,"c":468.75,"v":29110},{"d":"2000-10-19","o":477.5,"h":533.75,"l":475,"c":520,"v":34090},{"d":"2000-10-20","o":525.62,"h":546.25,"l":506.25,"c":525,"v":23740},{"d":"2000-10-23","o":542.5,"h":559.38,"l":523.75,"c":528.12,"v":45650},{"d":"2000-10-24","o":541.25,"h":548.75,"l":492.5,"c":495,"v":29340},{"d":"2000-10-25","o":481.25,"h":514.38,"l":459.38,"c":470,"v":22120},{"d":"2000-10-26","o":466.25,"h":515,"l":460,"c":503.75,"v":39900},{"d":"2000-10-27","o":516.88,"h":518.75,"l":457.5,"c":461.25,"v":19830},{"d":"2000-10-30","o":460.94,"h":485.31,"l":442.5,"c":460.62,"v":35010},{"d":"2000-10-31","o":472.5,"h":495.62,"l":468.91,"c":477.5,"v":37350},{"d":"2000-11-01","o":468.12,"h":490,"l":440,"c":478.12,"v":18840},{"d":"2000-11-02","o":487.5,"h":495.62,"l":479.38,"c":483.12,"v":17670},{"d":"2000-11-03","o":485,"h":485,"l":460,"c":473.12,"v":16240},{"d":"2000-11-06","o":479.38,"h":487.5,"l":474.38,"c":482.5,"v":12000},{"d":"2000-11-07","o":477.5,"h":480,"l":437.5,"c":457.5,"v":15980},{"d":"2000-11-08","o":469.38,"h":470,"l":437.5,"c":439.38,"v":14100},{"d":"2000-11-09","o":426.25,"h":451.25,"l":415,"c":434.38,"v":18010},{"d":"2000-11-10","o":434.69,"h":435,"l":389.38,"c":389.38,"v":21950},{"d":"2000-11-13","o":352.5,"h":371.25,"l":341.25,"c":360,"v":63040},{"d":"2000-11-14","o":380,"h":397.5,"l":370,"c":380,"v":39300},{"d":"2000-11-15","o":380.62,"h":382.5,"l":365,"c":372.5,"v":28770},{"d":"2000-11-16","o":369.38,"h":371.25,"l":335.62,"c":344.84,"v":28060},{"d":"2000-11-17","o":344.38,"h":346.25,"l":316.25,"c":331.25,"v":43430},{"d":"2000-11-20","o":300,"h":310,"l":267.5,"c":275,"v":69080},{"d":"2000-11-21","o":294.06,"h":294.38,"l":248.75,"c":256.25,"v":68400},{"d":"2000-11-22","o":255.31,"h":278.12,"l":245,"c":250,"v":63830},{"d":"2000-11-24","o":262.5,"h":326.25,"l":260,"c":326.25,"v":21480},{"d":"2000-11-27","o":337.5,"h":342.5,"l":283.75,"c":288.12,"v":60430},{"d":"2000-11-28","o":280.62,"h":288.75,"l":255,"c":263.12,"v":38740},{"d":"2000-11-29","o":264.38,"h":267.5,"l":233.12,"c":247.5,"v":70830},{"d":"2000-11-30","o":255.62,"h":257.5,"l":225,"c":237.5,"v":54990},{"d":"2000-12-01","o":250,"h":301.25,"l":245.62,"c":270,"v":81340},{"d":"2000-12-04","o":273.12,"h":290,"l":257.5,"c":262.5,"v":41560},{"d":"2000-12-05","o":280,"h":337.5,"l":275.62,"c":335,"v":58610},{"d":"2000-12-06","o":340,"h":353.75,"l":317.5,"c":327.5,"v":29710},{"d":"2000-12-07","o":323.12,"h":323.12,"l":295,"c":317.5,"v":24730},{"d":"2000-12-08","o":338.75,"h":360,"l":315,"c":328.75,"v":41600},{"d":"2000-12-11","o":330.62,"h":360,"l":320,"c":355,"v":60230},{"d":"2000-12-12","o":351.25,"h":351.25,"l":330,"c":339.38,"v":17440},{"d":"2000-12-13","o":335.62,"h":350,"l":317.5,"c":330,"v":27670},{"d":"2000-12-14","o":322.81,"h":329.38,"l":300,"c":304.38,"v":22390},{"d":"2000-12-15","o":299.06,"h":301.25,"l":283.75,"c":300,"v":23920},{"d":"2000-12-18","o":309.38,"h":320,"l":282.5,"c":288.75,"v":28770},{"d":"2000-12-19","o":289.38,"h":325.62,"l":280,"c":290,"v":22730},{"d":"2000-12-20","o":262.5,"h":288.12,"l":250,"c":260,"v":43920},{"d":"2000-12-21","o":258.75,"h":258.75,"l":225,"c":235,"v":52520},{"d":"2000-12-22","o":239.38,"h":258.75,"l":226.25,"c":247.5,"v":54020},{"d":"2000-12-26","o":258.75,"h":259.38,"l":230,"c":230,"v":27370},{"d":"2000-12-27","o":240,"h":275,"l":228.12,"c":275,"v":68640},{"d":"2000-12-28","o":261.56,"h":285,"l":261.25,"c":282.5,"v":23460},{"d":"2000-12-29","o":275.62,"h":296.25,"l":275,"c":285.62,"v":31290},{"d":"2001-01-02","o":293.75,"h":293.75,"l":233.75,"c":236.88,"v":48530},{"d":"2001-01-03","o":231.56,"h":255,"l":218.12,"c":247.5,"v":72120},{"d":"2001-01-04","o":259.69,"h":267.5,"l":228.75,"c":233.75,"v":59580},{"d":"2001-01-05","o":240,"h":242.5,"l":216.88,"c":220,"v":24870},{"d":"2001-01-08","o":228.12,"h":228.75,"l":205.62,"c":211.88,"v":37030},{"d":"2001-01-09","o":212.5,"h":255,"l":211.25,"c":238.75,"v":45790},{"d":"2001-01-10","o":240,"h":270.62,"l":233.75,"c":267.5,"v":21450},{"d":"2001-01-11","o":268.12,"h":280,"l":257.5,"c":280,"v":28870},{"d":"2001-01-12","o":280.78,"h":286.25,"l":257.5,"c":276.25,"v":32930},{"d":"2001-01-16","o":282.5,"h":297.5,"l":270,"c":293.12,"v":22570},{"d":"2001-01-17","o":298.75,"h":346.25,"l":293.75,"c":343.75,"v":78270},{"d":"2001-01-18","o":340.62,"h":348.75,"l":335,"c":347.5,"v":34380},{"d":"2001-01-19","o":341.88,"h":348.75,"l":310,"c":316.88,"v":31200},{"d":"2001-01-22","o":316.25,"h":338.75,"l":301.88,"c":328.12,"v":41780},{"d":"2001-01-23","o":309.38,"h":316.25,"l":225,"c":231.88,"v":508880},{"d":"2001-01-24","o":226.25,"h":226.25,"l":197.5,"c":201.88,"v":310490},{"d":"2001-01-25","o":198.75,"h":200,"l":190.62,"c":195.62,"v":128190},{"d":"2001-01-26","o":196.25,"h":204.38,"l":191.88,"c":198.12,"v":106170},{"d":"2001-01-29","o":204.38,"h":214.38,"l":198.75,"c":213.12,"v":76060},{"d":"2001-01-30","o":218.75,"h":218.75,"l":206.25,"c":213.12,"v":36730},{"d":"2001-01-31","o":215,"h":221.25,"l":203.12,"c":206.88,"v":54620},{"d":"2001-02-01","o":210,"h":210,"l":192.5,"c":200,"v":27050},{"d":"2001-02-02","o":201.25,"h":205,"l":182.5,"c":183.75,"v":38730},{"d":"2001-02-05","o":184.38,"h":184.38,"l":170.62,"c":170.62,"v":63180},{"d":"2001-02-06","o":171.25,"h":173.12,"l":161.56,"c":164.38,"v":79640},{"d":"2001-02-07","o":166.88,"h":174.38,"l":160.62,"c":167.5,"v":57230},{"d":"2001-02-08","o":171.88,"h":179.38,"l":168.75,"c":175,"v":27440},{"d":"2001-02-09","o":176.25,"h":176.88,"l":165,"c":166.25,"v":26040},{"d":"2001-02-12","o":168.75,"h":192.5,"l":165,"c":191.25,"v":47020},{"d":"2001-02-13","o":190.62,"h":196.25,"l":179.38,"c":180.62,"v":37470},{"d":"2001-02-14","o":181.25,"h":198.75,"l":177.5,"c":198.12,"v":30260},{"d":"2001-02-15","o":203.12,"h":205,"l":196.25,"c":202.5,"v":34800},{"d":"2001-02-16","o":199.69,"h":201.25,"l":182.5,"c":189.38,"v":23510},{"d":"2001-02-20","o":191.25,"h":193.75,"l":185,"c":187.5,"v":33460},{"d":"2001-02-21","o":186.25,"h":186.88,"l":180,"c":184.38,"v":39100},{"d":"2001-02-22","o":186.25,"h":190,"l":172.5,"c":183.75,"v":39460},{"d":"2001-02-23","o":180.62,"h":190.62,"l":175.62,"c":187.5,"v":21800},{"d":"2001-02-26","o":188.75,"h":195.47,"l":184.38,"c":192.5,"v":19180},{"d":"2001-02-27","o":191.88,"h":194.38,"l":180,"c":180.62,"v":14270},{"d":"2001-02-28","o":180.62,"h":181.88,"l":165.62,"c":169.38,"v":25220},{"d":"2001-03-01","o":166.25,"h":171.25,"l":160,"c":170.62,"v":18140},{"d":"2001-03-02","o":166.25,"h":179.38,"l":163.75,"c":176.88,"v":15890},{"d":"2001-03-05","o":175.62,"h":183.12,"l":168.75,"c":181.25,"v":22420},{"d":"2001-03-06","o":183.12,"h":184.38,"l":170,"c":176.25,"v":17670},{"d":"2001-03-07","o":178.75,"h":178.75,"l":167.5,"c":168.12,"v":10170},{"d":"2001-03-08","o":167.5,"h":173.12,"l":164.38,"c":166.25,"v":16010},{"d":"2001-03-09","o":165.62,"h":166.25,"l":153.75,"c":163.12,"v":22340},{"d":"2001-03-12","o":160.62,"h":161.88,"l":152.5,"c":153.75,"v":24620},{"d":"2001-03-13","o":153.75,"h":164.38,"l":152.5,"c":161.88,"v":24320},{"d":"2001-03-14","o":156.25,"h":163.75,"l":152.5,"c":153.12,"v":32780},{"d":"2001-03-15","o":158.12,"h":162.5,"l":153.12,"c":153.75,"v":20500},{"d":"2001-03-16","o":153.12,"h":154.38,"l":140,"c":142.5,"v":21310},{"d":"2001-03-19","o":145,"h":153.75,"l":143.75,"c":153.12,"v":13310},{"d":"2001-03-20","o":155,"h":161.88,"l":147.5,"c":151.72,"v":27660},{"d":"2001-03-21","o":143.75,"h":148.12,"l":135.62,"c":139.22,"v":25900},{"d":"2001-03-22","o":140,"h":148.12,"l":132.5,"c":145,"v":34280},{"d":"2001-03-23","o":147.5,"h":161.25,"l":146.88,"c":155,"v":20520},{"d":"2001-03-26","o":159.38,"h":160.62,"l":149.38,"c":155.62,"v":35550},{"d":"2001-03-27","o":158.75,"h":160,"l":155.62,"c":155.62,"v":9080},{"d":"2001-03-28","o":156.25,"h":156.25,"l":150.62,"c":151.25,"v":14230},{"d":"2001-03-29","o":150.47,"h":158.75,"l":147.5,"c":151.88,"v":20000},{"d":"2001-03-30","o":151.25,"h":161.25,"l":150.62,"c":160.62,"v":16750},{"d":"2001-04-02","o":137.5,"h":138.75,"l":110,"c":122.5,"v":103980},{"d":"2001-04-03","o":118.12,"h":118.75,"l":107.5,"c":110.62,"v":61200},{"d":"2001-04-04","o":111.88,"h":117.5,"l":110,"c":113.12,"v":37460},{"d":"2001-04-05","o":120,"h":125.62,"l":110.62,"c":119.38,"v":19600},{"d":"2001-04-06","o":121.88,"h":121.88,"l":111.25,"c":112.5,"v":14250},{"d":"2001-04-09","o":112.7,"h":118.4,"l":110.4,"c":118,"v":24670},{"d":"2001-04-10","o":118,"h":132.4,"l":118,"c":124,"v":22370},{"d":"2001-04-11","o":130,"h":131.4,"l":124,"c":128.3,"v":19390},{"d":"2001-04-12","o":128.8,"h":145,"l":126,"c":140.3,"v":13210},{"d":"2001-04-16","o":135.7,"h":138.5,"l":134,"c":135.3,"v":6720},{"d":"2001-04-17","o":130,"h":135.2,"l":130,"c":133.1,"v":9830},{"d":"2001-04-18","o":140.2,"h":148.5,"l":138.5,"c":147.2,"v":17810},{"d":"2001-04-19","o":148,"h":149.5,"l":143.7,"c":146.2,"v":9760},{"d":"2001-04-20","o":147.5,"h":148.5,"l":140.1,"c":147,"v":14710},{"d":"2001-04-23","o":140.5,"h":140.7,"l":138,"c":138,"v":8920},{"d":"2001-04-24","o":138.5,"h":138.9,"l":128,"c":128.3,"v":14610},{"d":"2001-04-25","o":131.6,"h":131.6,"l":121.2,"c":129,"v":38680},{"d":"2001-04-26","o":129.1,"h":138.4,"l":127.5,"c":136.3,"v":29020},{"d":"2001-04-27","o":137.3,"h":152,"l":134.8,"c":151.9,"v":14340},{"d":"2001-04-30","o":152.9,"h":163.5,"l":150,"c":156,"v":37810},{"d":"2001-05-01","o":156.5,"h":161.5,"l":155.5,"c":157.3,"v":20930},{"d":"2001-05-02","o":157.2,"h":162,"l":153.7,"c":159.3,"v":13420},{"d":"2001-05-03","o":159.4,"h":159.4,"l":152.5,"c":154,"v":8690},{"d":"2001-05-04","o":153.3,"h":153.4,"l":148.3,"c":150,"v":13520},{"d":"2001-05-07","o":150.5,"h":192.5,"l":150.5,"c":190.1,"v":85670},{"d":"2001-05-08","o":194.9,"h":194.9,"l":183.7,"c":189,"v":36640},{"d":"2001-05-09","o":185.3,"h":197,"l":184.5,"c":190.9,"v":23870},{"d":"2001-05-10","o":191.9,"h":197.3,"l":183,"c":185.5,"v":16280},{"d":"2001-05-11","o":185.2,"h":192.2,"l":182,"c":192,"v":22910},{"d":"2001-05-14","o":190,"h":203.8,"l":187.6,"c":196.1,"v":26920},{"d":"2001-05-15","o":190.5,"h":198,"l":181,"c":191.4,"v":19680},{"d":"2001-05-16","o":189.9,"h":193.2,"l":188.3,"c":189.5,"v":24050},{"d":"2001-05-17","o":190,"h":220,"l":189.5,"c":213,"v":61510},{"d":"2001-05-18","o":212.2,"h":259,"l":212.1,"c":252.4,"v":128170},{"d":"2001-05-21","o":257.2,"h":279,"l":249,"c":251.5,"v":84540},{"d":"2001-05-22","o":258,"h":265,"l":245,"c":250,"v":33480},{"d":"2001-05-23","o":251,"h":251.5,"l":239.6,"c":240.1,"v":22350},{"d":"2001-05-24","o":243.4,"h":245,"l":233,"c":244.7,"v":17710},{"d":"2001-05-25","o":244.9,"h":270,"l":242.9,"c":247.2,"v":18980},{"d":"2001-05-29","o":251.5,"h":275,"l":248.7,"c":256.6,"v":57600},{"d":"2001-05-30","o":251.4,"h":255,"l":225.2,"c":243.9,"v":76570},{"d":"2001-05-31","o":248.9,"h":264.5,"l":246.2,"c":259.6,"v":27470},{"d":"2001-06-01","o":259,"h":264.2,"l":248.6,"c":257.3,"v":24230},{"d":"2001-06-04","o":261,"h":276,"l":259,"c":267.3,"v":25330},{"d":"2001-06-05","o":267,"h":267,"l":262.5,"c":265.8,"v":21470},{"d":"2001-06-06","o":264.8,"h":266.5,"l":255.9,"c":263.9,"v":11330},{"d":"2001-06-07","o":259,"h":276.5,"l":258,"c":274.9,"v":26030},{"d":"2001-06-08","o":267,"h":272.5,"l":260.5,"c":266.5,"v":16930},{"d":"2001-06-11","o":267,"h":267,"l":247.1,"c":254.4,"v":17370},{"d":"2001-06-12","o":249.9,"h":249.9,"l":237,"c":239.6,"v":35330},{"d":"2001-06-13","o":241.7,"h":248.5,"l":229.5,"c":231,"v":21550},{"d":"2001-06-14","o":230.3,"h":233,"l":215,"c":216.2,"v":23170},{"d":"2001-06-15","o":213.9,"h":226,"l":210,"c":225.5,"v":27970},{"d":"2001-06-18","o":226,"h":231.6,"l":205,"c":210.8,"v":27190},{"d":"2001-06-19","o":218.4,"h":225.5,"l":197.5,"c":199.9,"v":16580},{"d":"2001-06-20","o":197,"h":197.6,"l":178.5,"c":192.2,"v":23150},{"d":"2001-06-21","o":188.6,"h":206.7,"l":188,"c":205.9,"v":14160},{"d":"2001-06-22","o":202.7,"h":219.1,"l":202.6,"c":212.6,"v":19590},{"d":"2001-06-25","o":219,"h":220,"l":203.5,"c":208,"v":8390},{"d":"2001-06-26","o":204.1,"h":217.8,"l":203.6,"c":216.9,"v":10400},{"d":"2001-06-27","o":217.9,"h":221.4,"l":215.3,"c":219.1,"v":18500},{"d":"2001-06-28","o":219.5,"h":237,"l":219.5,"c":228.5,"v":22240},{"d":"2001-06-29","o":229.4,"h":272.4,"l":228.5,"c":258,"v":13130},{"d":"2001-07-02","o":235.5,"h":245,"l":232.5,"c":233.6,"v":14740},{"d":"2001-07-03","o":233,"h":233.5,"l":227,"c":231.2,"v":6050},{"d":"2001-07-05","o":230.4,"h":234.6,"l":225,"c":225,"v":6250},{"d":"2001-07-06","o":225,"h":225,"l":207.1,"c":212,"v":9630},{"d":"2001-07-09","o":209.7,"h":218,"l":206,"c":215.1,"v":4200},{"d":"2001-07-10","o":217.1,"h":220.7,"l":195.5,"c":196.2,"v":15440},{"d":"2001-07-11","o":193.9,"h":193.9,"l":187,"c":187.5,"v":21550},{"d":"2001-07-12","o":194,"h":200,"l":187.4,"c":198,"v":25390},{"d":"2001-07-13","o":193.6,"h":200.5,"l":193.5,"c":200.4,"v":24360},{"d":"2001-07-16","o":200.5,"h":201,"l":188.7,"c":199.9,"v":9420},{"d":"2001-07-17","o":197,"h":203.5,"l":193.7,"c":203.5,"v":6450},{"d":"2001-07-18","o":196.7,"h":201.7,"l":188.6,"c":188.6,"v":15050},{"d":"2001-07-19","o":190.6,"h":197.5,"l":190,"c":193.4,"v":12510},{"d":"2001-07-20","o":193,"h":196,"l":187.6,"c":190,"v":6130},{"d":"2001-07-23","o":192.3,"h":192.5,"l":175,"c":177.8,"v":16760},{"d":"2001-07-24","o":177.5,"h":180,"l":170.5,"c":177,"v":10500},{"d":"2001-07-25","o":175,"h":181.9,"l":167.5,"c":181.4,"v":17290},{"d":"2001-07-26","o":171.8,"h":177.5,"l":169.9,"c":177.3,"v":5080},{"d":"2001-07-27","o":171.8,"h":182.5,"l":167.6,"c":176.9,"v":7320},{"d":"2001-07-30","o":174.8,"h":182.9,"l":165.3,"c":175.2,"v":12370},{"d":"2001-07-31","o":176,"h":176,"l":158,"c":170.1,"v":22560},{"d":"2001-08-01","o":170,"h":171.3,"l":164.8,"c":168.2,"v":10560},{"d":"2001-08-02","o":169,"h":177.4,"l":166,"c":171,"v":8220},{"d":"2001-08-03","o":171.3,"h":180,"l":169,"c":176.6,"v":4440},{"d":"2001-08-06","o":175.9,"h":180.3,"l":166.5,"c":172.9,"v":7880},{"d":"2001-08-07","o":170,"h":174.6,"l":166.2,"c":169.5,"v":8320},{"d":"2001-08-08","o":167.3,"h":170.8,"l":155,"c":158.7,"v":5560},{"d":"2001-08-09","o":157.6,"h":161.2,"l":150.5,"c":157.1,"v":7630},{"d":"2001-08-10","o":158.8,"h":160,"l":147.7,"c":152.5,"v":10620},{"d":"2001-08-13","o":152.5,"h":157.5,"l":149.5,"c":151.4,"v":10350},{"d":"2001-08-14","o":156,"h":166.6,"l":152.9,"c":156.6,"v":13140},{"d":"2001-08-15","o":156.4,"h":156.4,"l":143.7,"c":144.9,"v":13390},{"d":"2001-08-16","o":145.9,"h":147.9,"l":138.6,"c":142.6,"v":10500},{"d":"2001-08-17","o":142.5,"h":146.4,"l":131,"c":134.1,"v":25930},{"d":"2001-08-20","o":134,"h":136,"l":127.5,"c":127.5,"v":17640},{"d":"2001-08-21","o":130.5,"h":130.5,"l":117.2,"c":117.2,"v":16300},{"d":"2001-08-22","o":122.9,"h":126.5,"l":117.6,"c":120.5,"v":17820},{"d":"2001-08-23","o":119.1,"h":120.5,"l":110.6,"c":110.6,"v":18400},{"d":"2001-08-24","o":114.1,"h":127.6,"l":110.6,"c":125.5,"v":30270},{"d":"2001-08-27","o":125.5,"h":145,"l":124,"c":140.2,"v":22310},{"d":"2001-08-28","o":142,"h":145.4,"l":131,"c":131,"v":12710},{"d":"2001-08-29","o":130.3,"h":143.3,"l":130.3,"c":137.2,"v":10510},{"d":"2001-08-30","o":134.9,"h":139.6,"l":123.1,"c":128.7,"v":14150},{"d":"2001-08-31","o":127.5,"h":134.8,"l":126.5,"c":130,"v":3840},{"d":"2001-09-04","o":131,"h":133.5,"l":124.6,"c":124.6,"v":6640},{"d":"2001-09-05","o":125,"h":128.3,"l":122.1,"c":126.6,"v":11310},{"d":"2001-09-06","o":126.9,"h":129.8,"l":110,"c":113,"v":16090},{"d":"2001-09-07","o":112.5,"h":114.5,"l":107.7,"c":112.9,"v":12570},{"d":"2001-09-10","o":107,"h":129.9,"l":104.4,"c":125.8,"v":26410},{"d":"2001-09-17","o":122.1,"h":122.7,"l":103,"c":105,"v":20870},{"d":"2001-09-18","o":107,"h":108,"l":102.2,"c":105,"v":22050},{"d":"2001-09-19","o":105.5,"h":105.5,"l":91.4,"c":95.2,"v":27200},{"d":"2001-09-20","o":94.1,"h":96.9,"l":87,"c":88.5,"v":17390},{"d":"2001-09-21","o":86.9,"h":95.1,"l":83.5,"c":85.9,"v":60040},{"d":"2001-09-24","o":89.5,"h":98.3,"l":86.3,"c":90.6,"v":33500},{"d":"2001-09-25","o":91.5,"h":97,"l":90.6,"c":93,"v":16060},{"d":"2001-09-26","o":97.2,"h":107.5,"l":95,"c":95.5,"v":28920},{"d":"2001-09-27","o":91.6,"h":95,"l":86,"c":91,"v":26440},{"d":"2001-09-28","o":93.5,"h":93.6,"l":88,"c":93.4,"v":12960},{"d":"2001-10-01","o":94.1,"h":94.9,"l":89.5,"c":89.5,"v":7970},{"d":"2001-10-02","o":91.2,"h":92.9,"l":86.5,"c":92,"v":8200},{"d":"2001-10-03","o":90.8,"h":98,"l":89.3,"c":94,"v":14460},{"d":"2001-10-04","o":96.5,"h":100,"l":92.5,"c":97.9,"v":11410},{"d":"2001-10-05","o":100,"h":100,"l":89.6,"c":91.6,"v":8880},{"d":"2001-10-08","o":91,"h":93.9,"l":89.1,"c":90.4,"v":13680},{"d":"2001-10-09","o":92.4,"h":95.4,"l":87.5,"c":91.7,"v":13130},{"d":"2001-10-10","o":90.6,"h":106,"l":90.5,"c":100.7,"v":20360},{"d":"2001-10-11","o":105.3,"h":119.6,"l":105,"c":114.1,"v":24350},{"d":"2001-10-12","o":113.9,"h":114.5,"l":102,"c":112.5,"v":28510},{"d":"2001-10-15","o":110.5,"h":111,"l":105,"c":107.9,"v":11160},{"d":"2001-10-16","o":115.3,"h":133.3,"l":115.3,"c":130.5,"v":55280},{"d":"2001-10-17","o":137.4,"h":137.5,"l":118,"c":119.4,"v":17090},{"d":"2001-10-18","o":118.1,"h":126,"l":113.7,"c":122.1,"v":13380},{"d":"2001-10-19","o":125.5,"h":125.9,"l":118,"c":123.5,"v":9640},{"d":"2001-10-22","o":120.5,"h":132.9,"l":120.5,"c":129.9,"v":11040},{"d":"2001-10-23","o":130.1,"h":135,"l":128,"c":132,"v":7780},{"d":"2001-10-24","o":132,"h":132.5,"l":126.7,"c":129.4,"v":5090},{"d":"2001-10-25","o":128.5,"h":130,"l":126.1,"c":130,"v":6110},{"d":"2001-10-26","o":130.2,"h":136.1,"l":129.8,"c":133.3,"v":10450},{"d":"2001-10-29","o":134.5,"h":134.5,"l":115.7,"c":118,"v":13580},{"d":"2001-10-30","o":115.6,"h":116.5,"l":101.5,"c":102.9,"v":41640},{"d":"2001-10-31","o":104.8,"h":112.1,"l":97.1,"c":106.6,"v":20270},{"d":"2001-11-01","o":104.8,"h":114.5,"l":100,"c":114.1,"v":8160},{"d":"2001-11-02","o":114.7,"h":114.7,"l":107.4,"c":107.4,"v":4150},{"d":"2001-11-05","o":107.5,"h":110,"l":102.5,"c":106,"v":8940},{"d":"2001-11-06","o":108.3,"h":111.5,"l":107.5,"c":109.2,"v":5720},{"d":"2001-11-07","o":109.6,"h":113,"l":106,"c":111.2,"v":5310},{"d":"2001-11-08","o":112.4,"h":119,"l":110.1,"c":110.3,"v":15690},{"d":"2001-11-09","o":111,"h":112.3,"l":108.9,"c":109,"v":10400},{"d":"2001-11-12","o":111.3,"h":116,"l":108.8,"c":111.7,"v":6060},{"d":"2001-11-13","o":113,"h":117.3,"l":113,"c":117.1,"v":5570},{"d":"2001-11-14","o":117.2,"h":127.4,"l":117.2,"c":125.1,"v":10850},{"d":"2001-11-15","o":125.1,"h":126.6,"l":119,"c":121.1,"v":13340},{"d":"2001-11-16","o":121.6,"h":125.7,"l":121.5,"c":122.5,"v":7000},{"d":"2001-11-19","o":122.5,"h":127.6,"l":120.4,"c":127.5,"v":7770},{"d":"2001-11-20","o":126,"h":127,"l":117.5,"c":117.5,"v":5810},{"d":"2001-11-21","o":120.6,"h":122.2,"l":117.6,"c":119.5,"v":4570},{"d":"2001-11-23","o":120,"h":122,"l":117.4,"c":122,"v":2160},{"d":"2001-11-26","o":122,"h":122.5,"l":118.6,"c":120.7,"v":5050},{"d":"2001-11-27","o":118.7,"h":130.5,"l":118.5,"c":130.3,"v":12620},{"d":"2001-11-28","o":130,"h":136.9,"l":128.3,"c":131.5,"v":17130},{"d":"2001-11-29","o":132.5,"h":140,"l":131,"c":140,"v":13220},{"d":"2001-11-30","o":139,"h":139.5,"l":134.5,"c":136.2,"v":12540},{"d":"2001-12-03","o":134.7,"h":136.2,"l":126.9,"c":129.3,"v":12100},{"d":"2001-12-04","o":128.2,"h":134.4,"l":127.6,"c":131.8,"v":12220},{"d":"2001-12-05","o":133,"h":134.4,"l":125.9,"c":129.5,"v":18690},{"d":"2001-12-06","o":130,"h":131,"l":127.8,"c":130,"v":8030},{"d":"2001-12-07","o":129.8,"h":130.5,"l":126.8,"c":130,"v":11660},{"d":"2001-12-10","o":127.1,"h":130,"l":125.4,"c":125.6,"v":9860},{"d":"2001-12-11","o":125.1,"h":126.8,"l":121.2,"c":123,"v":7700},{"d":"2001-12-12","o":122.6,"h":126.7,"l":121,"c":123,"v":15890},{"d":"2001-12-13","o":123.5,"h":126.5,"l":120,"c":121.2,"v":15410},{"d":"2001-12-14","o":123.5,"h":124,"l":115,"c":119.9,"v":8320},{"d":"2001-12-17","o":120,"h":122.3,"l":116.1,"c":118.4,"v":9570},{"d":"2001-12-18","o":118,"h":121.5,"l":112.9,"c":119.7,"v":9760},{"d":"2001-12-19","o":117.8,"h":119.3,"l":114.5,"c":115.5,"v":16140},{"d":"2001-12-20","o":115.5,"h":117.5,"l":108.6,"c":110.5,"v":15800},{"d":"2001-12-21","o":111.4,"h":121,"l":108.9,"c":120.7,"v":17920},{"d":"2001-12-24","o":118.9,"h":122.5,"l":117.5,"c":120,"v":7010},{"d":"2001-12-26","o":118,"h":125.5,"l":118,"c":123.4,"v":9920},{"d":"2001-12-27","o":123.4,"h":123.8,"l":119.8,"c":121,"v":13260},{"d":"2001-12-28","o":120.5,"h":123.7,"l":120,"c":122.9,"v":8600},{"d":"2001-12-31","o":120.5,"h":129.5,"l":119.3,"c":122.6,"v":18280},{"d":"2002-01-02","o":122,"h":130,"l":119,"c":130,"v":11110},{"d":"2002-01-03","o":130.5,"h":132.9,"l":127,"c":129.3,"v":11410},{"d":"2002-01-04","o":131.5,"h":133.4,"l":128,"c":133,"v":7090},{"d":"2002-01-07","o":133.5,"h":135.8,"l":127.6,"c":127.6,"v":11630},{"d":"2002-01-08","o":127.6,"h":132,"l":122.7,"c":123.1,"v":15690},{"d":"2002-01-09","o":126.5,"h":128.4,"l":120.5,"c":121.7,"v":7330},{"d":"2002-01-10","o":121.9,"h":124.4,"l":116.1,"c":119.7,"v":7370},{"d":"2002-01-11","o":120.9,"h":123,"l":118.6,"c":118.9,"v":4960},{"d":"2002-01-14","o":117,"h":119.1,"l":109,"c":110.2,"v":9930},{"d":"2002-01-15","o":111.2,"h":111.2,"l":105,"c":109.3,"v":12870},{"d":"2002-01-16","o":112.5,"h":116.2,"l":109.5,"c":110.2,"v":9500},{"d":"2002-01-17","o":102.4,"h":102.5,"l":90,"c":96.5,"v":49010},{"d":"2002-01-18","o":95.9,"h":98.5,"l":92.7,"c":95.6,"v":26170},{"d":"2002-01-22","o":97.5,"h":97.5,"l":90.6,"c":95.1,"v":17260},{"d":"2002-01-23","o":98,"h":98.8,"l":90.4,"c":97.7,"v":11120},{"d":"2002-01-24","o":99,"h":99.1,"l":92,"c":93.5,"v":5960},{"d":"2002-01-25","o":95.2,"h":96.8,"l":92.1,"c":94,"v":13970},{"d":"2002-01-28","o":96,"h":97.1,"l":93,"c":93,"v":3710},{"d":"2002-01-29","o":87,"h":87,"l":81.9,"c":85,"v":28760},{"d":"2002-01-30","o":82.1,"h":93.9,"l":81.2,"c":87.2,"v":26790},{"d":"2002-01-31","o":90,"h":93,"l":84.5,"c":84.5,"v":7990},{"d":"2002-02-01","o":87,"h":87.1,"l":82.5,"c":83.1,"v":7620},{"d":"2002-02-04","o":84,"h":85,"l":70.5,"c":71.5,"v":27600},{"d":"2002-02-05","o":70.6,"h":74.8,"l":68,"c":72.5,"v":20470},{"d":"2002-02-06","o":74,"h":75.8,"l":71.5,"c":71.5,"v":6730},{"d":"2002-02-07","o":71.4,"h":73.5,"l":70.5,"c":72,"v":12100},{"d":"2002-02-08","o":74,"h":74,"l":70,"c":70.7,"v":14780},{"d":"2002-02-11","o":71,"h":71,"l":65,"c":65.6,"v":22300},{"d":"2002-02-12","o":66.9,"h":74.1,"l":65,"c":70.2,"v":12100},{"d":"2002-02-13","o":74.3,"h":75,"l":71,"c":74.5,"v":10480},{"d":"2002-02-14","o":75,"h":75,"l":71.4,"c":71.5,"v":8960},{"d":"2002-02-15","o":71.6,"h":75,"l":69,"c":74.2,"v":18500},{"d":"2002-02-19","o":73,"h":73.8,"l":70.6,"c":70.8,"v":15930},{"d":"2002-02-20","o":75,"h":79.8,"l":73,"c":77.8,"v":49280},{"d":"2002-02-21","o":77.3,"h":86.9,"l":76.5,"c":80,"v":41630},{"d":"2002-02-22","o":80.5,"h":85,"l":68.8,"c":72.6,"v":21570},{"d":"2002-02-25","o":71.3,"h":74,"l":69,"c":69.1,"v":22640},{"d":"2002-02-26","o":72,"h":75,"l":68,"c":71.1,"v":19660},{"d":"2002-02-27","o":72,"h":73.8,"l":70.5,"c":70.5,"v":16390},{"d":"2002-02-28","o":73,"h":73.4,"l":70,"c":71,"v":22130},{"d":"2002-03-01","o":71.5,"h":74.9,"l":71.2,"c":74.8,"v":15000},{"d":"2002-03-04","o":75,"h":82.2,"l":74.8,"c":79.9,"v":19710},{"d":"2002-03-05","o":79.5,"h":79.8,"l":76.1,"c":76.3,"v":6280},{"d":"2002-03-06","o":80.3,"h":85,"l":79.3,"c":84.4,"v":23130},{"d":"2002-03-07","o":84,"h":87,"l":82,"c":87,"v":30610},{"d":"2002-03-08","o":86.2,"h":87.1,"l":83.1,"c":85.5,"v":6790},{"d":"2002-03-11","o":87.3,"h":90.6,"l":84.7,"c":88.1,"v":13760},{"d":"2002-03-12","o":88.2,"h":90.5,"l":85.5,"c":87.5,"v":14440},{"d":"2002-03-13","o":87.5,"h":87.5,"l":82.9,"c":84.6,"v":9240},{"d":"2002-03-14","o":85.1,"h":86.3,"l":83.3,"c":83.4,"v":3900},{"d":"2002-03-15","o":83.5,"h":86.4,"l":81,"c":85,"v":12870},{"d":"2002-03-18","o":85,"h":87.1,"l":82.5,"c":83.8,"v":4790},{"d":"2002-03-19","o":83,"h":86.6,"l":74.9,"c":74.9,"v":13230},{"d":"2002-03-20","o":75.9,"h":79.8,"l":75.1,"c":78.6,"v":13270},{"d":"2002-03-21","o":76.7,"h":83.6,"l":76.7,"c":83.1,"v":26240},{"d":"2002-03-22","o":87.5,"h":87.5,"l":80.7,"c":80.9,"v":8790},{"d":"2002-03-25","o":80.7,"h":81.5,"l":79.6,"c":80.6,"v":11520},{"d":"2002-03-26","o":81,"h":83,"l":74.2,"c":79.5,"v":43510},{"d":"2002-03-27","o":76.3,"h":79,"l":76.2,"c":77.5,"v":19170},{"d":"2002-03-28","o":78.3,"h":79.5,"l":75,"c":75.5,"v":7210},{"d":"2002-04-01","o":76,"h":80.1,"l":74.6,"c":79.2,"v":11990},{"d":"2002-04-02","o":79.9,"h":81.3,"l":77.3,"c":78.4,"v":6760},{"d":"2002-04-03","o":81,"h":84.5,"l":78.1,"c":79.9,"v":7740},{"d":"2002-04-04","o":83.5,"h":85.2,"l":77.9,"c":84.3,"v":11780},{"d":"2002-04-05","o":84.9,"h":88,"l":76.7,"c":77.6,"v":14260},{"d":"2002-04-08","o":77,"h":80,"l":74.5,"c":75.6,"v":4440},{"d":"2002-04-09","o":75,"h":77,"l":74.5,"c":74.5,"v":3940},{"d":"2002-04-10","o":74.4,"h":74.5,"l":69.5,"c":70.8,"v":12640},{"d":"2002-04-11","o":71.5,"h":73.8,"l":69.1,"c":69.2,"v":4880},{"d":"2002-04-12","o":70.2,"h":75.4,"l":69.9,"c":75,"v":5310},{"d":"2002-04-15","o":74.1,"h":78.5,"l":74,"c":78.5,"v":7320},{"d":"2002-04-16","o":77.5,"h":80,"l":77.5,"c":78.1,"v":7780},{"d":"2002-04-17","o":78.5,"h":85,"l":78,"c":81.4,"v":6690},{"d":"2002-04-18","o":80,"h":87,"l":80,"c":85.4,"v":12040},{"d":"2002-04-19","o":84.2,"h":88.7,"l":81.6,"c":82.3,"v":12170},{"d":"2002-04-22","o":85,"h":86.7,"l":78,"c":79.2,"v":7160},{"d":"2002-04-23","o":81,"h":81,"l":78,"c":78.1,"v":4530},{"d":"2002-04-24","o":78,"h":79.6,"l":78,"c":78,"v":4590},{"d":"2002-04-25","o":78.3,"h":82.4,"l":75,"c":79,"v":8110},{"d":"2002-04-26","o":77.1,"h":80,"l":73.9,"c":73.9,"v":5970},{"d":"2002-04-29","o":73.9,"h":75.1,"l":68.2,"c":71.9,"v":9980},{"d":"2002-04-30","o":71,"h":77.2,"l":71,"c":77.2,"v":9940},{"d":"2002-05-01","o":77.5,"h":78.8,"l":74.1,"c":75,"v":1890},{"d":"2002-05-02","o":72.1,"h":76.7,"l":72.1,"c":75.3,"v":6680},{"d":"2002-05-03","o":77,"h":77.5,"l":73.5,"c":75.5,"v":5200},{"d":"2002-05-06","o":75,"h":76.8,"l":71,"c":71,"v":5000},{"d":"2002-05-07","o":72.7,"h":74.1,"l":67.5,"c":67.6,"v":6100},{"d":"2002-05-08","o":71.3,"h":72.5,"l":67.5,"c":69.8,"v":8060},{"d":"2002-05-09","o":69.9,"h":72.8,"l":69.8,"c":70,"v":5640},{"d":"2002-05-10","o":70.9,"h":71,"l":68.1,"c":69.4,"v":5510},{"d":"2002-05-13","o":70.8,"h":71,"l":67.5,"c":68.3,"v":7600},{"d":"2002-05-14","o":70.5,"h":74.3,"l":68.2,"c":72.1,"v":10320},{"d":"2002-05-15","o":74.8,"h":79.9,"l":72.8,"c":76.1,"v":15360},{"d":"2002-05-16","o":76.1,"h":79,"l":74.8,"c":76.6,"v":4750},{"d":"2002-05-17","o":77,"h":78.9,"l":75.1,"c":76.4,"v":5150},{"d":"2002-05-20","o":76.3,"h":78.4,"l":73.4,"c":73.6,"v":5540},{"d":"2002-05-21","o":75.5,"h":78.6,"l":74,"c":76,"v":9620},{"d":"2002-05-22","o":74,"h":76.8,"l":70.7,"c":72,"v":10690},{"d":"2002-05-23","o":71.9,"h":77.5,"l":71.5,"c":77.3,"v":7240},{"d":"2002-05-24","o":77,"h":77.6,"l":72.4,"c":72.6,"v":4960},{"d":"2002-05-28","o":72.6,"h":76.9,"l":72.5,"c":74.8,"v":5440},{"d":"2002-05-29","o":76,"h":78,"l":72.5,"c":72.7,"v":7310},{"d":"2002-05-30","o":74,"h":75.2,"l":72,"c":72.6,"v":5530},{"d":"2002-05-31","o":73.2,"h":76,"l":71.2,"c":71.6,"v":6340},{"d":"2002-06-03","o":72.9,"h":72.9,"l":66,"c":69.9,"v":11870},{"d":"2002-06-04","o":67,"h":70,"l":65,"c":68,"v":5980},{"d":"2002-06-05","o":65.4,"h":73.4,"l":65.3,"c":73.2,"v":4650},{"d":"2002-06-06","o":72.8,"h":72.9,"l":67,"c":67,"v":3370},{"d":"2002-06-07","o":68,"h":69.7,"l":65,"c":68.5,"v":3840},{"d":"2002-06-10","o":66,"h":69.7,"l":65,"c":65.3,"v":4520},{"d":"2002-06-11","o":67.8,"h":67.9,"l":60,"c":61.3,"v":12720},{"d":"2002-06-12","o":61.2,"h":61.9,"l":55.7,"c":57,"v":9930},{"d":"2002-06-13","o":57.1,"h":59.4,"l":51.9,"c":57.3,"v":8380},{"d":"2002-06-14","o":55.5,"h":58.3,"l":49.4,"c":55,"v":7920},{"d":"2002-06-17","o":54,"h":57,"l":53.3,"c":53.6,"v":4020},{"d":"2002-06-18","o":53.8,"h":55.5,"l":48.8,"c":50.2,"v":15910},{"d":"2002-06-19","o":50,"h":51.5,"l":45.9,"c":46.1,"v":11570},{"d":"2002-06-20","o":46,"h":46.5,"l":44.2,"c":44.4,"v":9730},{"d":"2002-06-21","o":44.6,"h":47.5,"l":40.2,"c":41.2,"v":16040},{"d":"2002-06-24","o":42.6,"h":42.6,"l":40,"c":41.7,"v":9030},{"d":"2002-06-25","o":41.6,"h":43.5,"l":38.5,"c":41.3,"v":8610},{"d":"2002-06-26","o":39.9,"h":45.8,"l":38.8,"c":44,"v":10990},{"d":"2002-06-27","o":41.5,"h":49.8,"l":41.5,"c":49.8,"v":11650},{"d":"2002-06-28","o":49.4,"h":56.8,"l":48.6,"c":54.6,"v":21610},{"d":"2002-07-01","o":54,"h":54.5,"l":40,"c":40.5,"v":10210},{"d":"2002-07-02","o":41.6,"h":46.4,"l":39.5,"c":40,"v":7540},{"d":"2002-07-03","o":40.1,"h":44.1,"l":38.6,"c":43.4,"v":6390},{"d":"2002-07-05","o":42.5,"h":48.1,"l":42.5,"c":45.2,"v":5660},{"d":"2002-07-08","o":45.3,"h":49.6,"l":45.2,"c":46.7,"v":6550},{"d":"2002-07-09","o":49,"h":49.3,"l":46.7,"c":47,"v":2850},{"d":"2002-07-10","o":46.8,"h":49,"l":46.8,"c":46.8,"v":5240},{"d":"2002-07-11","o":46.8,"h":48.5,"l":45.5,"c":45.5,"v":8520},{"d":"2002-07-12","o":47,"h":49.3,"l":42.6,"c":43.2,"v":4230},{"d":"2002-07-15","o":43.2,"h":47.7,"l":42.2,"c":42.6,"v":7220},{"d":"2002-07-16","o":44.4,"h":44.5,"l":38.5,"c":40.1,"v":12340},{"d":"2002-07-17","o":41.4,"h":43.1,"l":40.3,"c":43.1,"v":7820},{"d":"2002-07-18","o":44.9,"h":46.9,"l":40,"c":40,"v":6950},{"d":"2002-07-19","o":40,"h":45,"l":39.7,"c":40.7,"v":4710},{"d":"2002-07-22","o":41.8,"h":44.5,"l":40.1,"c":43,"v":6160},{"d":"2002-07-23","o":41,"h":43.1,"l":39.6,"c":41.4,"v":4270},{"d":"2002-07-24","o":41.1,"h":48.9,"l":38.8,"c":47.4,"v":8050},{"d":"2002-07-25","o":48,"h":60.5,"l":47.4,"c":53.8,"v":46430},{"d":"2002-07-26","o":54,"h":54,"l":44.5,"c":53.5,"v":12040},{"d":"2002-07-29","o":54.1,"h":54.4,"l":45.5,"c":48.2,"v":5650},{"d":"2002-07-30","o":47.3,"h":50,"l":45.9,"c":48,"v":6980},{"d":"2002-07-31","o":47.8,"h":48.2,"l":41.3,"c":41.3,"v":5380},{"d":"2002-08-01","o":41.2,"h":43.4,"l":40,"c":40.3,"v":6570},{"d":"2002-08-02","o":40.4,"h":41,"l":37.6,"c":37.6,"v":15000},{"d":"2002-08-05","o":37.6,"h":41.2,"l":35.4,"c":36.5,"v":9340},{"d":"2002-08-06","o":38.5,"h":42.4,"l":34.6,"c":40.3,"v":16990},{"d":"2002-08-07","o":42.5,"h":46.9,"l":38.7,"c":43.1,"v":6280},{"d":"2002-08-08","o":44.9,"h":45,"l":39.7,"c":45,"v":3330},{"d":"2002-08-09","o":41.3,"h":42.5,"l":40.1,"c":40.3,"v":2220},{"d":"2002-08-12","o":42.4,"h":43.9,"l":40,"c":43.9,"v":3300},{"d":"2002-08-13","o":43.9,"h":43.9,"l":40.4,"c":40.5,"v":1830},{"d":"2002-08-14","o":40.2,"h":45,"l":40,"c":45,"v":3750},{"d":"2002-08-15","o":46,"h":46,"l":41,"c":41,"v":2200},{"d":"2002-08-16","o":41,"h":45.4,"l":40,"c":43.6,"v":3140},{"d":"2002-08-19","o":44.3,"h":44.3,"l":40.9,"c":40.9,"v":6290},{"d":"2002-08-20","o":41.8,"h":43.9,"l":40,"c":42.5,"v":3760},{"d":"2002-08-21","o":42.5,"h":43.3,"l":40,"c":42.1,"v":2860},{"d":"2002-08-22","o":43,"h":44,"l":40.7,"c":43.9,"v":4040},{"d":"2002-08-23","o":44,"h":44.7,"l":39.1,"c":39.2,"v":4360},{"d":"2002-08-26","o":41,"h":42.5,"l":39.5,"c":42.5,"v":5380},{"d":"2002-08-27","o":42.5,"h":42.5,"l":39.7,"c":39.7,"v":2810},{"d":"2002-08-28","o":39.8,"h":41.9,"l":37.5,"c":37.6,"v":7200},{"d":"2002-08-29","o":38,"h":41.7,"l":38,"c":41.7,"v":2230},{"d":"2002-08-30","o":39.3,"h":41.5,"l":38,"c":38,"v":2740},{"d":"2002-09-03","o":39.3,"h":39.3,"l":32.8,"c":33.8,"v":8340},{"d":"2002-09-04","o":35,"h":36,"l":33.9,"c":35,"v":4010},{"d":"2002-09-05","o":35,"h":35.9,"l":32.5,"c":33.1,"v":11360},{"d":"2002-09-06","o":33.1,"h":35,"l":32.6,"c":34,"v":5320},{"d":"2002-09-09","o":34,"h":34,"l":29,"c":31.9,"v":9180},{"d":"2002-09-10","o":31.5,"h":33.5,"l":30.4,"c":32.5,"v":2390},{"d":"2002-09-11","o":31.1,"h":33.4,"l":30.5,"c":31.3,"v":870},{"d":"2002-09-12","o":30.9,"h":32.4,"l":29.5,"c":29.8,"v":5290},{"d":"2002-09-13","o":30,"h":31.9,"l":29.3,"c":31.5,"v":9640},{"d":"2002-09-16","o":31.9,"h":33.6,"l":29.5,"c":33.5,"v":6010},{"d":"2002-09-17","o":33.5,"h":36,"l":28.5,"c":29.7,"v":10300},{"d":"2002-09-18","o":29.7,"h":35.4,"l":29.5,"c":35,"v":7970},{"d":"2002-09-19","o":35.5,"h":37.6,"l":33.1,"c":33.1,"v":5820},{"d":"2002-09-20","o":37,"h":38,"l":31.8,"c":31.8,"v":11600},{"d":"2002-09-23","o":33.6,"h":33.6,"l":29.6,"c":29.7,"v":2660},{"d":"2002-09-24","o":31,"h":34,"l":28.1,"c":29.8,"v":11310},{"d":"2002-09-25","o":29.5,"h":30.7,"l":28.2,"c":30,"v":7550},{"d":"2002-09-26","o":30.1,"h":31,"l":28.1,"c":29,"v":6240},{"d":"2002-09-27","o":30.5,"h":30.5,"l":27.3,"c":28.2,"v":5040},{"d":"2002-09-30","o":30.7,"h":31.5,"l":26.5,"c":27,"v":6700},{"d":"2002-10-01","o":28,"h":28,"l":25.7,"c":26.5,"v":8810},{"d":"2002-10-02","o":26.6,"h":27.1,"l":25.2,"c":26.4,"v":3830},{"d":"2002-10-03","o":25.5,"h":26.2,"l":21.5,"c":22.5,"v":12170},{"d":"2002-10-04","o":22,"h":24.3,"l":20.9,"c":24,"v":8170},{"d":"2002-10-07","o":24.4,"h":26,"l":23.1,"c":24.2,"v":4150},{"d":"2002-10-08","o":26,"h":28.5,"l":23.5,"c":27.4,"v":8960},{"d":"2002-10-09","o":27.3,"h":27.8,"l":26,"c":26.6,"v":4460},{"d":"2002-10-10","o":26.5,"h":28.5,"l":25,"c":27,"v":6350},{"d":"2002-10-11","o":26.8,"h":29,"l":25.3,"c":27.9,"v":6570},{"d":"2002-10-14","o":27.9,"h":27.9,"l":25,"c":26.1,"v":1800},{"d":"2002-10-15","o":26.3,"h":28.2,"l":26.3,"c":27.9,"v":5400},{"d":"2002-10-16","o":27.2,"h":27.9,"l":25,"c":25.9,"v":2750},{"d":"2002-10-17","o":25.2,"h":28.9,"l":25.2,"c":27.6,"v":11480},{"d":"2002-10-18","o":28.1,"h":28.3,"l":26.2,"c":27.3,"v":1460},{"d":"2002-10-21","o":27,"h":29,"l":26,"c":27.7,"v":5040},{"d":"2002-10-22","o":26.5,"h":29.3,"l":25.3,"c":25.3,"v":6440},{"d":"2002-10-23","o":25.5,"h":27.2,"l":23.9,"c":27,"v":4560},{"d":"2002-10-24","o":27.2,"h":32.3,"l":25,"c":29.9,"v":10060},{"d":"2002-10-25","o":29.9,"h":32.3,"l":29.9,"c":32.3,"v":6980},{"d":"2002-10-28","o":32.7,"h":32.7,"l":31.3,"c":31.5,"v":9580},{"d":"2002-10-29","o":31.6,"h":32.9,"l":31.5,"c":32.6,"v":6370},{"d":"2002-10-30","o":33,"h":35,"l":33,"c":33.3,"v":5550},{"d":"2002-10-31","o":36.5,"h":40.3,"l":35.5,"c":38.7,"v":16710},{"d":"2002-11-01","o":38.8,"h":40,"l":35,"c":36.5,"v":10230},{"d":"2002-11-04","o":38,"h":41.3,"l":36.8,"c":37,"v":11600},{"d":"2002-11-05","o":37.5,"h":38.5,"l":35.5,"c":37,"v":14280},{"d":"2002-11-06","o":38.2,"h":38.2,"l":33,"c":33.4,"v":12100},{"d":"2002-11-07","o":33.6,"h":34.5,"l":31,"c":33.3,"v":66120},{"d":"2002-11-08","o":34.2,"h":35.3,"l":32.5,"c":33.5,"v":4570},{"d":"2002-11-11","o":36,"h":36,"l":28.6,"c":30.3,"v":12800},{"d":"2002-11-12","o":31.9,"h":34.7,"l":31.4,"c":33.5,"v":5380},{"d":"2002-11-13","o":34.4,"h":34.9,"l":33,"c":34.2,"v":11770},{"d":"2002-11-14","o":34.9,"h":37.4,"l":34.8,"c":36,"v":12910},{"d":"2002-11-15","o":35.4,"h":35.9,"l":33,"c":34.8,"v":10080},{"d":"2002-11-18","o":36.4,"h":37.4,"l":34.3,"c":35.2,"v":16480},{"d":"2002-11-19","o":37.3,"h":37.3,"l":34,"c":35,"v":8900},{"d":"2002-11-20","o":36.5,"h":36.5,"l":34,"c":35,"v":10240},{"d":"2002-11-21","o":36.3,"h":36.5,"l":34.8,"c":35.5,"v":14360},{"d":"2002-11-22","o":35.6,"h":36,"l":33.5,"c":35,"v":10260},{"d":"2002-11-25","o":35.7,"h":36.5,"l":34.5,"c":35.7,"v":12400},{"d":"2002-11-26","o":36,"h":36.5,"l":33.2,"c":34.2,"v":10350},{"d":"2002-11-27","o":36.2,"h":37.5,"l":33.9,"c":35.9,"v":14790},{"d":"2002-11-29","o":36.5,"h":37,"l":35.5,"c":36,"v":4340},{"d":"2002-12-02","o":37.5,"h":39.9,"l":36,"c":39.2,"v":17570},{"d":"2002-12-03","o":39.8,"h":40,"l":36,"c":36,"v":8210},{"d":"2002-12-04","o":35.3,"h":39.5,"l":35,"c":38.1,"v":5010},{"d":"2002-12-05","o":39.4,"h":39.9,"l":36.2,"c":37.7,"v":7630},{"d":"2002-12-06","o":37.4,"h":38.8,"l":35.2,"c":35.2,"v":6980},{"d":"2002-12-09","o":36.2,"h":36.5,"l":35,"c":35.1,"v":4170},{"d":"2002-12-10","o":36.2,"h":39.2,"l":35.9,"c":38,"v":5690},{"d":"2002-12-11","o":38.3,"h":39.2,"l":36.5,"c":39.2,"v":4740},{"d":"2002-12-12","o":39.5,"h":39.5,"l":36.6,"c":37.7,"v":5520},{"d":"2002-12-13","o":37.5,"h":39.4,"l":37,"c":37,"v":4390},{"d":"2002-12-16","o":35.9,"h":39,"l":35.5,"c":38.6,"v":8680},{"d":"2002-12-17","o":38.9,"h":42,"l":37.2,"c":41.7,"v":10010},{"d":"2002-12-18","o":40,"h":42,"l":38.5,"c":40.1,"v":8750},{"d":"2002-12-19","o":40.9,"h":41,"l":36.3,"c":36.5,"v":7400},{"d":"2002-12-20","o":38.1,"h":42.4,"l":35,"c":36.5,"v":14600},{"d":"2002-12-23","o":36,"h":36.6,"l":33.1,"c":34.3,"v":11510},{"d":"2002-12-24","o":34.4,"h":34.4,"l":33.1,"c":33.8,"v":3600},{"d":"2002-12-26","o":36.2,"h":37,"l":33.7,"c":34.3,"v":6420},{"d":"2002-12-27","o":33.9,"h":34.4,"l":33,"c":33,"v":8890},{"d":"2002-12-30","o":32.8,"h":33.6,"l":30.1,"c":30.4,"v":15320},{"d":"2002-12-31","o":30.1,"h":31.8,"l":29.4,"c":30.1,"v":22650},{"d":"2003-01-02","o":32.7,"h":32.9,"l":30.5,"c":31.6,"v":6790},{"d":"2003-01-03","o":31.2,"h":32.3,"l":30.5,"c":30.7,"v":5670},{"d":"2003-01-06","o":30.5,"h":35.2,"l":30.2,"c":35.2,"v":6280},{"d":"2003-01-07","o":35.2,"h":35.7,"l":32,"c":33,"v":11150},{"d":"2003-01-08","o":33.1,"h":34.8,"l":32.2,"c":33.6,"v":5570},{"d":"2003-01-09","o":34.8,"h":34.8,"l":32.5,"c":33.3,"v":5860},{"d":"2003-01-10","o":35.1,"h":35.1,"l":32.6,"c":32.6,"v":5200},{"d":"2003-01-13","o":34.9,"h":35.5,"l":32.6,"c":35.1,"v":5590},{"d":"2003-01-14","o":34.9,"h":39.5,"l":34.5,"c":39.5,"v":7900},{"d":"2003-01-15","o":37.3,"h":40,"l":35.6,"c":39.5,"v":10910},{"d":"2003-01-16","o":38.6,"h":39,"l":36.1,"c":37,"v":6290},{"d":"2003-01-17","o":36,"h":36.4,"l":34.7,"c":35.1,"v":5820},{"d":"2003-01-21","o":34.8,"h":38.3,"l":34.8,"c":37.5,"v":4170},{"d":"2003-01-22","o":37.5,"h":41.2,"l":35.6,"c":39.5,"v":10640},{"d":"2003-01-23","o":40,"h":41.5,"l":38,"c":41.5,"v":7970},{"d":"2003-01-24","o":40.9,"h":41,"l":38.4,"c":38.6,"v":8830},{"d":"2003-01-27","o":36.9,"h":39,"l":35.1,"c":36.4,"v":7090},{"d":"2003-01-28","o":36.7,"h":39.8,"l":36,"c":39.8,"v":6750},{"d":"2003-01-29","o":37.1,"h":42.2,"l":37.1,"c":42.2,"v":10660},{"d":"2003-01-30","o":41.5,"h":46.3,"l":41.1,"c":45,"v":15270},{"d":"2003-01-31","o":46.1,"h":54.1,"l":45.4,"c":49.9,"v":24340},{"d":"2003-02-03","o":51,"h":52,"l":48.5,"c":48.5,"v":11070},{"d":"2003-02-04","o":46.3,"h":47.5,"l":38,"c":38.1,"v":34080},{"d":"2003-02-05","o":37.9,"h":41,"l":37.3,"c":39,"v":12470},{"d":"2003-02-06","o":38.2,"h":40,"l":37.9,"c":38.5,"v":5330},{"d":"2003-02-07","o":38.6,"h":40,"l":38.5,"c":38.7,"v":5720},{"d":"2003-02-10","o":39.2,"h":40,"l":38.5,"c":39.5,"v":3110},{"d":"2003-02-11","o":38.5,"h":39.4,"l":36.8,"c":36.8,"v":3880},{"d":"2003-02-12","o":36.5,"h":37.5,"l":33.5,"c":35.1,"v":7940},{"d":"2003-02-13","o":32.3,"h":37,"l":32,"c":36,"v":8930},{"d":"2003-02-14","o":35.8,"h":36.8,"l":34.8,"c":34.8,"v":2310},{"d":"2003-02-18","o":35.6,"h":37.4,"l":35.1,"c":35.2,"v":2450},{"d":"2003-02-19","o":35,"h":36.4,"l":34.8,"c":35,"v":2210},{"d":"2003-02-20","o":36.5,"h":37,"l":34.8,"c":35,"v":3460},{"d":"2003-02-21","o":36.9,"h":36.9,"l":34.8,"c":35.1,"v":2910},{"d":"2003-02-24","o":35,"h":35.5,"l":34.8,"c":35.1,"v":6450},{"d":"2003-02-25","o":33.8,"h":36.5,"l":33.8,"c":36.5,"v":4820},{"d":"2003-02-26","o":35.3,"h":36.5,"l":35,"c":36.4,"v":4640},{"d":"2003-02-27","o":35,"h":36.4,"l":33.5,"c":33.6,"v":5650},{"d":"2003-02-28","o":32.9,"h":33.7,"l":30.9,"c":32.3,"v":10020},{"d":"2003-03-03","o":41.9,"h":43.7,"l":38.1,"c":38.5,"v":74170},{"d":"2003-03-04","o":39.3,"h":39.8,"l":37.6,"c":39.3,"v":40340},{"d":"2003-03-05","o":39.4,"h":39.4,"l":38.1,"c":38.1,"v":11750},{"d":"2003-03-06","o":39.7,"h":39.7,"l":36,"c":37.6,"v":6440},{"d":"2003-03-07","o":37.5,"h":37.6,"l":35.7,"c":36.5,"v":7010},{"d":"2003-03-10","o":35.1,"h":36.9,"l":32.4,"c":32.6,"v":25360},{"d":"2003-03-11","o":33,"h":35.9,"l":32.5,"c":35,"v":46750},{"d":"2003-03-12","o":35,"h":35,"l":33,"c":34.5,"v":7170},{"d":"2003-03-13","o":35.4,"h":36.7,"l":34.2,"c":35.5,"v":11380},{"d":"2003-03-14","o":34.8,"h":36,"l":34.8,"c":35.6,"v":8080},{"d":"2003-03-17","o":35.1,"h":37.7,"l":33.6,"c":37.5,"v":9250},{"d":"2003-03-18","o":38.9,"h":39.5,"l":37.9,"c":39.2,"v":6720},{"d":"2003-03-19","o":38.5,"h":38.8,"l":36,"c":37.5,"v":6870},{"d":"2003-03-20","o":37.5,"h":38.7,"l":36,"c":37.4,"v":6070},{"d":"2003-03-21","o":40,"h":40,"l":36.5,"c":37.5,"v":10500},{"d":"2003-03-24","o":36.5,"h":40,"l":36.5,"c":39.1,"v":7200},{"d":"2003-03-25","o":40.5,"h":41,"l":39,"c":39.8,"v":10630},{"d":"2003-03-26","o":41,"h":41,"l":39,"c":39.1,"v":7640},{"d":"2003-03-27","o":38.4,"h":40,"l":38.4,"c":39.7,"v":2740},{"d":"2003-03-28","o":40.1,"h":41.8,"l":39.1,"c":39.1,"v":5570},{"d":"2003-03-31","o":39.7,"h":40.4,"l":35.9,"c":36,"v":89300},{"d":"2003-04-01","o":39.1,"h":39.9,"l":33,"c":33.4,"v":45540},{"d":"2003-04-02","o":34.9,"h":35.3,"l":32.7,"c":35.2,"v":20640},{"d":"2003-04-03","o":36.5,"h":36.9,"l":33.2,"c":33.2,"v":24170},{"d":"2003-04-04","o":34.7,"h":34.7,"l":33.2,"c":34.3,"v":11730},{"d":"2003-04-07","o":35.3,"h":36,"l":33.1,"c":34,"v":10280},{"d":"2003-04-08","o":33.7,"h":34.3,"l":32.6,"c":34.1,"v":7230},{"d":"2003-04-09","o":34.5,"h":34.5,"l":32.5,"c":33.2,"v":5500},{"d":"2003-04-10","o":33.5,"h":34,"l":32.4,"c":32.6,"v":8430},{"d":"2003-04-11","o":33.8,"h":33.8,"l":32,"c":32,"v":8410},{"d":"2003-04-14","o":32.5,"h":32.6,"l":31.8,"c":32.1,"v":5690},{"d":"2003-04-15","o":32.9,"h":32.9,"l":31.8,"c":32,"v":4450},{"d":"2003-04-16","o":35.5,"h":35.5,"l":32.2,"c":34,"v":8760},{"d":"2003-04-17","o":35,"h":35,"l":33.9,"c":34.4,"v":8000},{"d":"2003-04-21","o":35,"h":35,"l":34,"c":34,"v":13100},{"d":"2003-04-22","o":34,"h":34.5,"l":33,"c":34.5,"v":6860},{"d":"2003-04-23","o":35.2,"h":37.2,"l":35.1,"c":36.9,"v":31900},{"d":"2003-04-24","o":37,"h":37,"l":35.8,"c":36.1,"v":4760},{"d":"2003-04-25","o":37,"h":37,"l":35.8,"c":35.9,"v":2540},{"d":"2003-04-28","o":35,"h":36.8,"l":35,"c":36.8,"v":3210},{"d":"2003-04-29","o":37,"h":37,"l":35,"c":36.6,"v":5260},{"d":"2003-04-30","o":36.8,"h":37.1,"l":35.2,"c":36.5,"v":5300},{"d":"2003-05-01","o":36.8,"h":36.8,"l":36,"c":36.4,"v":2420},{"d":"2003-05-02","o":36.1,"h":37,"l":36.1,"c":36.4,"v":5650},{"d":"2003-05-05","o":36.5,"h":37.1,"l":36.1,"c":37,"v":6430},{"d":"2003-05-06","o":36.5,"h":37.1,"l":36.2,"c":36.6,"v":12140},{"d":"2003-05-07","o":36.9,"h":37.7,"l":36.6,"c":37,"v":15870},{"d":"2003-05-08","o":37,"h":37.6,"l":35.5,"c":35.5,"v":7250},{"d":"2003-05-09","o":35.5,"h":35.5,"l":34.6,"c":35.3,"v":7120},{"d":"2003-05-12","o":33,"h":35,"l":33,"c":34.8,"v":10760},{"d":"2003-05-13","o":34.1,"h":36,"l":34,"c":35.4,"v":7090},{"d":"2003-05-14","o":36.5,"h":37,"l":34.6,"c":36.2,"v":10950},{"d":"2003-05-15","o":36.9,"h":37.5,"l":35.8,"c":36.6,"v":6470},{"d":"2003-05-16","o":34.2,"h":37.5,"l":33.5,"c":36.6,"v":3700},{"d":"2003-05-19","o":37.3,"h":37.4,"l":34.8,"c":35.1,"v":5870},{"d":"2003-05-20","o":34.3,"h":35.5,"l":34.1,"c":35,"v":5710},{"d":"2003-05-21","o":34.8,"h":35.8,"l":34.8,"c":35.7,"v":4230},{"d":"2003-05-22","o":35,"h":36.1,"l":34.5,"c":36.1,"v":8370},{"d":"2003-05-23","o":35.5,"h":36.2,"l":35.5,"c":36,"v":6660},{"d":"2003-05-27","o":35.8,"h":37.4,"l":35.2,"c":37.4,"v":7340},{"d":"2003-05-28","o":37.4,"h":41.8,"l":37,"c":41.5,"v":18630},{"d":"2003-05-29","o":41.8,"h":43,"l":40,"c":40,"v":14760},{"d":"2003-05-30","o":41.2,"h":42.8,"l":40.1,"c":41.6,"v":7760},{"d":"2003-06-02","o":44,"h":47.9,"l":42.6,"c":47,"v":15320},{"d":"2003-06-03","o":48,"h":54.9,"l":46,"c":54.3,"v":16980},{"d":"2003-06-04","o":54.3,"h":54.3,"l":47.4,"c":53.4,"v":17860},{"d":"2003-06-05","o":53.1,"h":53.8,"l":51.1,"c":51.2,"v":4340},{"d":"2003-06-06","o":51.8,"h":57.5,"l":50,"c":51,"v":13430},{"d":"2003-06-09","o":52.2,"h":52.2,"l":45.6,"c":46,"v":14120},{"d":"2003-06-10","o":45.5,"h":48.5,"l":43.5,"c":45,"v":8030},{"d":"2003-06-11","o":45.9,"h":45.9,"l":42.6,"c":44.1,"v":12050},{"d":"2003-06-12","o":43.1,"h":44.4,"l":42.2,"c":42.7,"v":7890},{"d":"2003-06-13","o":42.6,"h":45.6,"l":42,"c":43.6,"v":23100},{"d":"2003-06-16","o":43.4,"h":44.8,"l":42.7,"c":44.5,"v":4350},{"d":"2003-06-17","o":43.7,"h":45.6,"l":43.7,"c":45.5,"v":9150},{"d":"2003-06-18","o":46.4,"h":46.5,"l":44.9,"c":45,"v":8160},{"d":"2003-06-19","o":46,"h":49.3,"l":45.6,"c":47.4,"v":6230},{"d":"2003-06-20","o":47.5,"h":49.3,"l":46.6,"c":46.6,"v":6790},{"d":"2003-06-23","o":46.8,"h":47.9,"l":42,"c":42.1,"v":10580},{"d":"2003-06-24","o":44,"h":46.7,"l":44,"c":45.6,"v":5920},{"d":"2003-06-25","o":46.4,"h":47.4,"l":44.3,"c":45.1,"v":4290},{"d":"2003-06-26","o":45.1,"h":55,"l":44.9,"c":53.9,"v":24970},{"d":"2003-06-27","o":55.2,"h":73.5,"l":53.2,"c":59.1,"v":65740},{"d":"2003-06-30","o":59.1,"h":65,"l":55.4,"c":61.3,"v":92760},{"d":"2003-07-01","o":60,"h":64.5,"l":56.9,"c":62.1,"v":21670},{"d":"2003-07-02","o":62.5,"h":62.5,"l":58.8,"c":59.7,"v":18010},{"d":"2003-07-03","o":58.3,"h":60.1,"l":52.5,"c":52.6,"v":27560},{"d":"2003-07-07","o":56,"h":56.4,"l":50.5,"c":50.6,"v":37940},{"d":"2003-07-08","o":50.7,"h":51.7,"l":49.5,"c":49.7,"v":33910},{"d":"2003-07-09","o":51.2,"h":53,"l":51,"c":51,"v":43350},{"d":"2003-07-10","o":52,"h":52.3,"l":50.3,"c":51.6,"v":36550},{"d":"2003-07-11","o":53.5,"h":57.9,"l":51.7,"c":57.9,"v":51580},{"d":"2003-07-14","o":62,"h":64.8,"l":60.3,"c":62.3,"v":44610},{"d":"2003-07-15","o":62.2,"h":62.2,"l":59.6,"c":61.4,"v":15680},{"d":"2003-07-16","o":61,"h":62,"l":57,"c":59.5,"v":9990},{"d":"2003-07-17","o":55.9,"h":60,"l":55.5,"c":58.1,"v":13930},{"d":"2003-07-18","o":58.4,"h":62.5,"l":58.4,"c":60.4,"v":17620},{"d":"2003-07-21","o":57.4,"h":60.2,"l":57.2,"c":59.1,"v":7370},{"d":"2003-07-22","o":56.8,"h":62,"l":56.8,"c":61,"v":8010},{"d":"2003-07-23","o":62.9,"h":62.9,"l":59,"c":61.2,"v":12350},{"d":"2003-07-24","o":63.9,"h":68.9,"l":61.9,"c":65.1,"v":25890},{"d":"2003-07-25","o":68.8,"h":68.8,"l":63.7,"c":67.7,"v":9730},{"d":"2003-07-28","o":69.4,"h":74.4,"l":65,"c":71,"v":32930},{"d":"2003-07-29","o":74.4,"h":86,"l":71.2,"c":85,"v":49930},{"d":"2003-07-30","o":88,"h":95,"l":79.9,"c":82.6,"v":45200},{"d":"2003-07-31","o":85,"h":85,"l":78.9,"c":80.4,"v":19770},{"d":"2003-08-01","o":86.2,"h":86.2,"l":81.2,"c":83.9,"v":10620},{"d":"2003-08-04","o":87.8,"h":87.9,"l":82.5,"c":86.8,"v":15330},{"d":"2003-08-05","o":87.2,"h":87.9,"l":82.8,"c":83.1,"v":11410},{"d":"2003-08-06","o":80.1,"h":83,"l":78,"c":79.5,"v":29270},{"d":"2003-08-07","o":79.2,"h":80,"l":72.6,"c":78.4,"v":18410},{"d":"2003-08-08","o":76,"h":78.4,"l":75.1,"c":77.5,"v":8380},{"d":"2003-08-11","o":76.5,"h":79.2,"l":76.1,"c":78.1,"v":6610},{"d":"2003-08-12","o":78.5,"h":83,"l":78.1,"c":82.1,"v":14060},{"d":"2003-08-13","o":83,"h":92.4,"l":82.9,"c":87.6,"v":30560},{"d":"2003-08-14","o":87.4,"h":94.9,"l":86.9,"c":92.5,"v":33840},{"d":"2003-08-15","o":113,"h":134.9,"l":113,"c":132,"v":443290},{"d":"2003-08-18","o":129.5,"h":129.7,"l":117.8,"c":121.6,"v":302020},{"d":"2003-08-19","o":117.1,"h":118.5,"l":113.2,"c":117.7,"v":87680},{"d":"2003-08-20","o":118.2,"h":119.4,"l":110,"c":111.9,"v":77040},{"d":"2003-08-21","o":115.2,"h":117.5,"l":110.5,"c":114.5,"v":52180},{"d":"2003-08-22","o":121.5,"h":122.5,"l":115.7,"c":116,"v":62170},{"d":"2003-08-25","o":112.1,"h":122,"l":110,"c":122,"v":56370},{"d":"2003-08-26","o":121,"h":137.6,"l":121,"c":134,"v":149110},{"d":"2003-08-27","o":132.6,"h":135,"l":122.8,"c":124.7,"v":85400},{"d":"2003-08-28","o":122.5,"h":127,"l":122.5,"c":123.6,"v":39210},{"d":"2003-08-29","o":125,"h":127.1,"l":120,"c":121.9,"v":40960},{"d":"2003-09-02","o":127,"h":130,"l":122.4,"c":129.5,"v":54400},{"d":"2003-09-03","o":132.3,"h":138.5,"l":129.5,"c":133,"v":56110},{"d":"2003-09-04","o":133.4,"h":135.2,"l":128.5,"c":132.4,"v":33850},{"d":"2003-09-05","o":130,"h":133.9,"l":129.2,"c":133,"v":32380},{"d":"2003-09-08","o":133.2,"h":134.6,"l":129.5,"c":130.3,"v":50350},{"d":"2003-09-09","o":129.5,"h":131,"l":126,"c":126.1,"v":51040},{"d":"2003-09-10","o":126.1,"h":128.9,"l":122,"c":122.5,"v":30170},{"d":"2003-09-11","o":123.5,"h":126,"l":119,"c":121.9,"v":26240},{"d":"2003-09-12","o":122.9,"h":124.4,"l":119,"c":123.1,"v":12820},{"d":"2003-09-15","o":121,"h":122.1,"l":115,"c":115.5,"v":30130},{"d":"2003-09-16","o":115.1,"h":116.8,"l":108,"c":113.2,"v":66800},{"d":"2003-09-17","o":111.9,"h":113.5,"l":110,"c":112.5,"v":20710},{"d":"2003-09-18","o":115.4,"h":117.5,"l":110.4,"c":116.1,"v":23420},{"d":"2003-09-19","o":113.1,"h":118.4,"l":113,"c":116.5,"v":21980},{"d":"2003-09-22","o":115,"h":116.5,"l":108.5,"c":111.5,"v":21140},{"d":"2003-09-23","o":110.1,"h":114.4,"l":110.1,"c":113,"v":17420},{"d":"2003-09-24","o":113.8,"h":120.8,"l":110.6,"c":113,"v":25190},{"d":"2003-09-25","o":113.5,"h":114.7,"l":108.7,"c":108.8,"v":21620},{"d":"2003-09-26","o":108.1,"h":108.3,"l":100,"c":100.1,"v":41230},{"d":"2003-09-29","o":100.1,"h":105.6,"l":100.1,"c":102.9,"v":44140},{"d":"2003-09-30","o":103,"h":104.8,"l":99.4,"c":103.3,"v":26210},{"d":"2003-10-01","o":104,"h":107.5,"l":103.7,"c":106.5,"v":29500},{"d":"2003-10-02","o":107.9,"h":111.3,"l":105,"c":105.1,"v":45630},{"d":"2003-10-03","o":105,"h":116.8,"l":104,"c":110,"v":302320},{"d":"2003-10-06","o":109.6,"h":111.5,"l":101.5,"c":109.5,"v":75320},{"d":"2003-10-07","o":108,"h":114.6,"l":106.5,"c":111.8,"v":75340},{"d":"2003-10-08","o":113.5,"h":118.7,"l":111.9,"c":112.7,"v":54570},{"d":"2003-10-09","o":115.5,"h":117.2,"l":113,"c":113.7,"v":57670},{"d":"2003-10-10","o":115.5,"h":115.5,"l":110.3,"c":110.4,"v":25840},{"d":"2003-10-13","o":111.1,"h":112,"l":108,"c":111.4,"v":32030},{"d":"2003-10-14","o":111.9,"h":111.9,"l":107.5,"c":109.5,"v":24250},{"d":"2003-10-15","o":110.5,"h":110.6,"l":104,"c":105.7,"v":36570},{"d":"2003-10-16","o":105.6,"h":106.7,"l":103.3,"c":104.5,"v":21650},{"d":"2003-10-17","o":107.5,"h":111.9,"l":102.2,"c":103.4,"v":43850},{"d":"2003-10-20","o":104.5,"h":108.2,"l":102.6,"c":103.9,"v":20920},{"d":"2003-10-21","o":105.6,"h":105.9,"l":102.6,"c":105.8,"v":20500},{"d":"2003-10-22","o":104.6,"h":106,"l":103.1,"c":105,"v":18780},{"d":"2003-10-23","o":102.7,"h":103.4,"l":96.5,"c":97.5,"v":44980},{"d":"2003-10-24","o":97.5,"h":98,"l":91.5,"c":93.8,"v":64860},{"d":"2003-10-27","o":94,"h":96.5,"l":94,"c":95.1,"v":31940},{"d":"2003-10-28","o":96.1,"h":102,"l":95.8,"c":100.9,"v":24580},{"d":"2003-10-29","o":102.2,"h":102.5,"l":99.8,"c":102.5,"v":11420},{"d":"2003-10-30","o":102.5,"h":102.5,"l":99.2,"c":100.5,"v":13770},{"d":"2003-10-31","o":101.1,"h":102,"l":95.5,"c":96.5,"v":19990},{"d":"2003-11-03","o":95.2,"h":102.2,"l":95.1,"c":99.2,"v":20540},{"d":"2003-11-04","o":100.4,"h":100.4,"l":98,"c":99.4,"v":7740},{"d":"2003-11-05","o":98.7,"h":100,"l":97,"c":97,"v":16830},{"d":"2003-11-06","o":96.9,"h":101.5,"l":91,"c":101.5,"v":58940},{"d":"2003-11-07","o":101.8,"h":105.8,"l":101.5,"c":103.9,"v":23120},{"d":"2003-11-10","o":103.9,"h":109.6,"l":100.5,"c":109,"v":33460},{"d":"2003-11-11","o":109,"h":109.3,"l":103.4,"c":108,"v":20460},{"d":"2003-11-12","o":109.4,"h":109.5,"l":103.9,"c":108.5,"v":17090},{"d":"2003-11-13","o":110,"h":110,"l":105.6,"c":106.2,"v":15330},{"d":"2003-11-14","o":106.5,"h":117.4,"l":106.1,"c":110.5,"v":62730},{"d":"2003-11-17","o":111.1,"h":111.5,"l":107,"c":108.6,"v":19170},{"d":"2003-11-18","o":110.6,"h":111.1,"l":103.5,"c":104,"v":23750},{"d":"2003-11-19","o":106.5,"h":107.5,"l":103.5,"c":107.5,"v":12110},{"d":"2003-11-20","o":107,"h":108.8,"l":105.6,"c":105.8,"v":13020},{"d":"2003-11-21","o":107.7,"h":107.7,"l":103.6,"c":103.8,"v":9050},{"d":"2003-11-24","o":105,"h":106.9,"l":102.3,"c":103.8,"v":20880},{"d":"2003-11-25","o":105,"h":107,"l":103,"c":105.3,"v":12780},{"d":"2003-11-26","o":107.6,"h":108.2,"l":101.8,"c":105.2,"v":20920},{"d":"2003-11-28","o":105.3,"h":106.6,"l":104.2,"c":105.3,"v":7440},{"d":"2003-12-01","o":108.9,"h":114.5,"l":107.5,"c":114,"v":29080},{"d":"2003-12-02","o":115,"h":122.5,"l":113,"c":117.1,"v":44440},{"d":"2003-12-03","o":120,"h":124.1,"l":117.5,"c":122.8,"v":25660},{"d":"2003-12-04","o":124.9,"h":124.9,"l":114.9,"c":115.3,"v":31440},{"d":"2003-12-05","o":115.8,"h":118.5,"l":114.5,"c":115.9,"v":17840},{"d":"2003-12-08","o":116.4,"h":117.9,"l":113.5,"c":117.3,"v":18530},{"d":"2003-12-09","o":116.5,"h":119,"l":115,"c":116.6,"v":17480},{"d":"2003-12-10","o":116.1,"h":117,"l":106.2,"c":111.1,"v":26480},{"d":"2003-12-11","o":110.5,"h":117,"l":107.1,"c":116.9,"v":25350},{"d":"2003-12-12","o":116.8,"h":117.5,"l":115,"c":115.5,"v":9820},{"d":"2003-12-15","o":118.7,"h":119,"l":111.8,"c":111.8,"v":12680},{"d":"2003-12-16","o":113.4,"h":116.9,"l":112.9,"c":115.2,"v":18700},{"d":"2003-12-17","o":114.5,"h":116.5,"l":112.5,"c":113.5,"v":8190},{"d":"2003-12-18","o":113.1,"h":116,"l":112.9,"c":116,"v":9070},{"d":"2003-12-19","o":115.4,"h":125,"l":115.4,"c":122.5,"v":40150},{"d":"2003-12-22","o":122.4,"h":122.4,"l":119.4,"c":120.5,"v":13720},{"d":"2003-12-23","o":120.5,"h":122.4,"l":117.5,"c":120.3,"v":15650},{"d":"2003-12-24","o":122.6,"h":122.6,"l":117.6,"c":118.5,"v":5400},{"d":"2003-12-26","o":118.5,"h":121.5,"l":118,"c":119.6,"v":4510},{"d":"2003-12-29","o":120,"h":136.5,"l":120,"c":136,"v":58180},{"d":"2003-12-30","o":137.4,"h":146.7,"l":136.6,"c":144.4,"v":54650},{"d":"2003-12-31","o":144.3,"h":146,"l":137.9,"c":138.6,"v":30070},{"d":"2004-01-02","o":138.6,"h":140.5,"l":135.3,"c":137.1,"v":24350},{"d":"2004-01-05","o":144,"h":145,"l":140,"c":143.9,"v":31950},{"d":"2004-01-06","o":142,"h":152,"l":141.7,"c":151.1,"v":49010},{"d":"2004-01-07","o":153.3,"h":156.3,"l":151.6,"c":156.3,"v":50110},{"d":"2004-01-08","o":158,"h":164,"l":156.3,"c":164,"v":38960},{"d":"2004-01-09","o":164.7,"h":167.5,"l":160,"c":165,"v":45430},{"d":"2004-01-12","o":165.9,"h":168.8,"l":164.5,"c":167.7,"v":29320},{"d":"2004-01-13","o":169,"h":170,"l":160,"c":162.6,"v":21790},{"d":"2004-01-14","o":162.8,"h":177,"l":162.6,"c":169.1,"v":48050},{"d":"2004-01-15","o":169.5,"h":172,"l":165.5,"c":166.6,"v":20770},{"d":"2004-01-16","o":167.5,"h":169.7,"l":165.8,"c":167,"v":16500},{"d":"2004-01-20","o":169.5,"h":187.9,"l":169.3,"c":183.9,"v":43310},{"d":"2004-01-21","o":185,"h":196.9,"l":182.9,"c":196.9,"v":53050},{"d":"2004-01-22","o":197,"h":199.5,"l":181.2,"c":185.5,"v":58530},{"d":"2004-01-23","o":184.6,"h":186.8,"l":172.5,"c":176.9,"v":52090},{"d":"2004-01-26","o":185.4,"h":190.3,"l":178.1,"c":190.3,"v":58650},{"d":"2004-01-27","o":190.4,"h":192.2,"l":182.5,"c":183,"v":38210},{"d":"2004-01-28","o":175.2,"h":176.1,"l":159.1,"c":159.5,"v":94770},{"d":"2004-01-29","o":158.9,"h":160,"l":151.2,"c":155.6,"v":44060},{"d":"2004-01-30","o":156,"h":166.3,"l":155.2,"c":166.1,"v":30520},{"d":"2004-02-02","o":167.9,"h":171.9,"l":161.6,"c":163,"v":35300},{"d":"2004-02-03","o":161.9,"h":170.9,"l":161.9,"c":170.9,"v":22370},{"d":"2004-02-04","o":170,"h":172.4,"l":160.3,"c":162.9,"v":24570},{"d":"2004-02-05","o":149.8,"h":152.4,"l":145.1,"c":152.3,"v":68880},{"d":"2004-02-06","o":152.4,"h":166,"l":151.2,"c":154.9,"v":36780},{"d":"2004-02-09","o":153,"h":159.5,"l":152.7,"c":152.8,"v":41930},{"d":"2004-02-10","o":154.7,"h":158.4,"l":152.8,"c":156.6,"v":12690},{"d":"2004-02-11","o":157.5,"h":165,"l":157.4,"c":159.9,"v":19710},{"d":"2004-02-12","o":160,"h":165.7,"l":159,"c":159.2,"v":27660},{"d":"2004-02-13","o":160.5,"h":162.5,"l":153.8,"c":156.1,"v":18040},{"d":"2004-02-17","o":154,"h":161.6,"l":153.8,"c":160,"v":20380},{"d":"2004-02-18","o":160.2,"h":164.3,"l":158.5,"c":159.9,"v":14710},{"d":"2004-02-19","o":160,"h":162.4,"l":156.7,"c":156.7,"v":15330},{"d":"2004-02-20","o":156,"h":156,"l":147.7,"c":150.7,"v":28790},{"d":"2004-02-23","o":150,"h":150.8,"l":140.8,"c":144.8,"v":26110},{"d":"2004-02-24","o":142.5,"h":143.2,"l":134.9,"c":135.3,"v":56940},{"d":"2004-02-25","o":135.2,"h":140,"l":134.9,"c":137.8,"v":47160},{"d":"2004-02-26","o":138.9,"h":141.1,"l":137.2,"c":141,"v":33660},{"d":"2004-02-27","o":138.9,"h":140.3,"l":137.5,"c":137.9,"v":19020},{"d":"2004-03-01","o":138.6,"h":140,"l":136.3,"c":137,"v":19750},{"d":"2004-03-02","o":136.1,"h":139.6,"l":133,"c":133.6,"v":31550},{"d":"2004-03-03","o":133,"h":133.8,"l":126.3,"c":129.6,"v":65980},{"d":"2004-03-04","o":127.5,"h":130,"l":125.2,"c":125.5,"v":47190},{"d":"2004-03-05","o":125.5,"h":131.6,"l":124.4,"c":130.8,"v":40410},{"d":"2004-03-08","o":131.1,"h":133.1,"l":127.6,"c":127.6,"v":18330},{"d":"2004-03-09","o":130.3,"h":130.3,"l":124.5,"c":125.2,"v":19290},{"d":"2004-03-10","o":128.4,"h":129.8,"l":124.5,"c":124.6,"v":25720},{"d":"2004-03-11","o":124.1,"h":127.1,"l":121.6,"c":122.9,"v":47210},{"d":"2004-03-12","o":124.6,"h":126,"l":120.7,"c":123.9,"v":26040},{"d":"2004-03-15","o":123.8,"h":123.8,"l":118.5,"c":118.9,"v":21140},{"d":"2004-03-16","o":120.9,"h":122,"l":114.1,"c":115.4,"v":27060},{"d":"2004-03-17","o":114,"h":121.9,"l":114,"c":121.1,"v":23920},{"d":"2004-03-18","o":121.5,"h":121.5,"l":114,"c":116.5,"v":19050},{"d":"2004-03-19","o":117.7,"h":125.3,"l":116.1,"c":118.1,"v":40790},{"d":"2004-03-22","o":118.8,"h":121,"l":115.7,"c":117.8,"v":19650},{"d":"2004-03-23","o":117.8,"h":122.5,"l":115.7,"c":115.9,"v":24040},{"d":"2004-03-24","o":115.6,"h":117.7,"l":112.9,"c":113,"v":19830},{"d":"2004-03-25","o":112.9,"h":119.7,"l":112.9,"c":117,"v":15580},{"d":"2004-03-26","o":119.1,"h":122.5,"l":115.6,"c":121.8,"v":19360},{"d":"2004-03-29","o":122.2,"h":133.2,"l":122.1,"c":132.8,"v":42880},{"d":"2004-03-30","o":131.3,"h":132.9,"l":127.5,"c":129.1,"v":24940},{"d":"2004-03-31","o":129.5,"h":132,"l":126.4,"c":128.4,"v":16730},{"d":"2004-04-01","o":131,"h":138,"l":129.6,"c":132.5,"v":26020},{"d":"2004-04-02","o":135,"h":138.8,"l":132.8,"c":135,"v":15940},{"d":"2004-04-05","o":135.6,"h":139.8,"l":134,"c":138.5,"v":15650},{"d":"2004-04-06","o":138,"h":142,"l":135.5,"c":140.4,"v":23530},{"d":"2004-04-07","o":141,"h":143.9,"l":137.8,"c":143.5,"v":27090},{"d":"2004-04-08","o":145,"h":148.2,"l":143.6,"c":145.8,"v":24220},{"d":"2004-04-12","o":147,"h":150.7,"l":145.8,"c":149.5,"v":27480},{"d":"2004-04-13","o":150,"h":150.7,"l":140.7,"c":142,"v":23390},{"d":"2004-04-14","o":140.5,"h":145,"l":139.5,"c":139.6,"v":11160},{"d":"2004-04-15","o":139.8,"h":142.5,"l":139,"c":139.2,"v":15040},{"d":"2004-04-16","o":139.6,"h":141.7,"l":135.6,"c":140.9,"v":11490},{"d":"2004-04-19","o":140.9,"h":141.8,"l":139.4,"c":140.8,"v":14500},{"d":"2004-04-20","o":141.3,"h":143.4,"l":139,"c":139,"v":16860},{"d":"2004-04-21","o":141.3,"h":141.3,"l":137.6,"c":139.6,"v":12880},{"d":"2004-04-22","o":139,"h":141.7,"l":137.1,"c":141.7,"v":16430},{"d":"2004-04-23","o":139.1,"h":144.3,"l":139.1,"c":143.5,"v":11250},{"d":"2004-04-26","o":142.1,"h":143.9,"l":139.2,"c":139.4,"v":9800},{"d":"2004-04-27","o":141.9,"h":142.5,"l":135.5,"c":137.7,"v":13380},{"d":"2004-04-28","o":137,"h":138.4,"l":132.5,"c":136.3,"v":17180},{"d":"2004-04-29","o":136.7,"h":137.5,"l":128.2,"c":130.7,"v":20040},{"d":"2004-04-30","o":131.3,"h":132.1,"l":121.4,"c":126.3,"v":21560},{"d":"2004-05-03","o":124.3,"h":130.4,"l":122.2,"c":128.6,"v":16980},{"d":"2004-05-04","o":127.1,"h":131,"l":125.3,"c":128.6,"v":9330},{"d":"2004-05-05","o":128.6,"h":131.4,"l":128.6,"c":130.7,"v":8340},{"d":"2004-05-06","o":129.8,"h":131.4,"l":127,"c":128,"v":13280},{"d":"2004-05-07","o":128.7,"h":133.5,"l":126.5,"c":128.2,"v":11000},{"d":"2004-05-10","o":126.5,"h":126.9,"l":117,"c":123.2,"v":26390},{"d":"2004-05-11","o":121.2,"h":123.4,"l":119.6,"c":120.3,"v":34190},{"d":"2004-05-12","o":119.2,"h":121.8,"l":112.9,"c":115,"v":37170},{"d":"2004-05-13","o":115.4,"h":125,"l":109,"c":120,"v":30170},{"d":"2004-05-14","o":122.3,"h":122.7,"l":119.3,"c":120.1,"v":16730},{"d":"2004-05-17","o":117.4,"h":118.7,"l":113.7,"c":115.2,"v":19380},{"d":"2004-05-18","o":115,"h":123.6,"l":115,"c":122.6,"v":11660},{"d":"2004-05-19","o":123.1,"h":128.3,"l":117.6,"c":118.6,"v":10640},{"d":"2004-05-20","o":117.5,"h":119,"l":116,"c":116.1,"v":8470},{"d":"2004-05-21","o":116.5,"h":119.5,"l":116.1,"c":116.9,"v":11800},{"d":"2004-05-24","o":117.3,"h":120.4,"l":115.5,"c":119.5,"v":14220},{"d":"2004-05-25","o":121.2,"h":125.9,"l":118.4,"c":125.1,"v":13300},{"d":"2004-05-26","o":126.5,"h":127.5,"l":125.6,"c":127,"v":9070},{"d":"2004-05-27","o":125.6,"h":129.2,"l":123.6,"c":125.5,"v":15560},{"d":"2004-05-28","o":125.7,"h":128.4,"l":124.2,"c":125.6,"v":7180},{"d":"2004-06-01","o":123.6,"h":126.2,"l":120.5,"c":125.9,"v":8520},{"d":"2004-06-02","o":125.2,"h":127.5,"l":125.2,"c":125.5,"v":7960},{"d":"2004-06-03","o":125.3,"h":127.3,"l":122.5,"c":123.8,"v":8150},{"d":"2004-06-04","o":122.6,"h":124.9,"l":122,"c":122.6,"v":5010},{"d":"2004-06-07","o":122.5,"h":127.4,"l":122.5,"c":127.4,"v":7760},{"d":"2004-06-08","o":125.9,"h":126.9,"l":121.9,"c":124.1,"v":4680},{"d":"2004-06-09","o":122.6,"h":125.9,"l":122.6,"c":122.6,"v":6690},{"d":"2004-06-10","o":124,"h":125.4,"l":122.6,"c":123.8,"v":8190},{"d":"2004-06-14","o":123.8,"h":125,"l":122.8,"c":123.8,"v":14670},{"d":"2004-06-15","o":124.1,"h":126,"l":123.3,"c":125.9,"v":12230},{"d":"2004-06-16","o":126,"h":126,"l":123.6,"c":125,"v":10240},{"d":"2004-06-17","o":124.4,"h":129.2,"l":123.5,"c":127.3,"v":18440},{"d":"2004-06-18","o":128,"h":130.4,"l":126.3,"c":130.1,"v":11940},{"d":"2004-06-21","o":129.5,"h":137.8,"l":129.5,"c":136,"v":26920},{"d":"2004-06-22","o":137.9,"h":137.9,"l":132.7,"c":136.6,"v":13360},{"d":"2004-06-23","o":137.5,"h":137.9,"l":134.6,"c":136.8,"v":11040},{"d":"2004-06-24","o":137.1,"h":142.2,"l":135.3,"c":139.1,"v":33790},{"d":"2004-06-25","o":140.2,"h":142.3,"l":131.6,"c":136.5,"v":165450},{"d":"2004-06-28","o":137.7,"h":137.7,"l":128,"c":130.3,"v":22930},{"d":"2004-06-29","o":130.5,"h":134.1,"l":129,"c":131.1,"v":19410},{"d":"2004-06-30","o":132,"h":132.1,"l":129.4,"c":130.8,"v":12360},{"d":"2004-07-01","o":130.5,"h":130.9,"l":126.6,"c":128.3,"v":11770},{"d":"2004-07-02","o":126.5,"h":127.8,"l":122.6,"c":125.4,"v":12240},{"d":"2004-07-06","o":125.7,"h":127.3,"l":121.7,"c":122.7,"v":19870},{"d":"2004-07-07","o":122,"h":124.5,"l":121.6,"c":121.6,"v":13280},{"d":"2004-07-08","o":121.4,"h":121.7,"l":112.4,"c":116.2,"v":21710},{"d":"2004-07-09","o":116.8,"h":117.9,"l":115,"c":117.3,"v":9900},{"d":"2004-07-12","o":116.9,"h":117,"l":113.5,"c":114.5,"v":12890},{"d":"2004-07-13","o":113.6,"h":114.5,"l":108.5,"c":112.8,"v":13090},{"d":"2004-07-14","o":110.7,"h":114.7,"l":109,"c":111,"v":10550},{"d":"2004-07-15","o":112.9,"h":112.9,"l":107.8,"c":109,"v":8560},{"d":"2004-07-16","o":107.9,"h":109.7,"l":103.2,"c":108.3,"v":21410},{"d":"2004-07-19","o":106.8,"h":108.2,"l":97.4,"c":102.9,"v":18930},{"d":"2004-07-20","o":100.4,"h":108,"l":97.9,"c":108,"v":32440},{"d":"2004-07-21","o":108.8,"h":108.8,"l":99.8,"c":100.1,"v":16250},{"d":"2004-07-22","o":99.6,"h":102.4,"l":97.1,"c":101.7,"v":20810},{"d":"2004-07-23","o":100.5,"h":102.9,"l":91.9,"c":95.8,"v":19390},{"d":"2004-07-26","o":96.3,"h":97,"l":90.5,"c":92.2,"v":18650},{"d":"2004-07-27","o":90.1,"h":94.4,"l":90.1,"c":93.3,"v":19090},{"d":"2004-07-28","o":93.4,"h":99.2,"l":92.3,"c":99.2,"v":18130},{"d":"2004-07-29","o":99.1,"h":100.6,"l":97,"c":99,"v":27120},{"d":"2004-07-30","o":99,"h":104.8,"l":98,"c":101.4,"v":15470},{"d":"2004-08-02","o":101.5,"h":101.5,"l":95.6,"c":96.6,"v":15960},{"d":"2004-08-03","o":97.3,"h":98.5,"l":93.8,"c":93.8,"v":11500},{"d":"2004-08-04","o":93.8,"h":94.4,"l":90.5,"c":92.4,"v":10140},{"d":"2004-08-05","o":93.6,"h":103.5,"l":93.6,"c":102.1,"v":35660},{"d":"2004-08-06","o":100,"h":101.6,"l":100,"c":100.7,"v":19220},{"d":"2004-08-09","o":101.7,"h":102.2,"l":96.9,"c":97.4,"v":17410},{"d":"2004-08-10","o":98.5,"h":104.2,"l":97.7,"c":104.2,"v":17170},{"d":"2004-08-11","o":102.9,"h":103.5,"l":99,"c":102.2,"v":12760},{"d":"2004-08-12","o":101,"h":102.1,"l":98.2,"c":99.6,"v":10040},{"d":"2004-08-13","o":97.7,"h":99.7,"l":97.2,"c":97.4,"v":9530},{"d":"2004-08-16","o":97.9,"h":105.3,"l":97.5,"c":103.4,"v":10390},{"d":"2004-08-17","o":104,"h":105.5,"l":101,"c":105.4,"v":10330},{"d":"2004-08-18","o":108,"h":109.1,"l":103.5,"c":109,"v":11530},{"d":"2004-08-19","o":109.4,"h":109.4,"l":106.5,"c":109,"v":14460},{"d":"2004-08-20","o":108.6,"h":111.4,"l":108.6,"c":111,"v":17900},{"d":"2004-08-23","o":112,"h":112,"l":109.5,"c":110,"v":15610},{"d":"2004-08-24","o":110.9,"h":111.9,"l":109.6,"c":111,"v":15230},{"d":"2004-08-25","o":111.8,"h":113.7,"l":110.1,"c":113.2,"v":7560},{"d":"2004-08-26","o":113.3,"h":115.4,"l":112.9,"c":113.1,"v":9730},{"d":"2004-08-27","o":113.4,"h":117.3,"l":112.9,"c":116,"v":9500},{"d":"2004-08-30","o":116.5,"h":119.6,"l":116.5,"c":118,"v":15220},{"d":"2004-08-31","o":119.1,"h":119.8,"l":117.2,"c":119.5,"v":9320},{"d":"2004-09-01","o":119.9,"h":127.1,"l":119.1,"c":124.6,"v":19600},{"d":"2004-09-02","o":124.3,"h":129.5,"l":122.7,"c":128.6,"v":21680},{"d":"2004-09-03","o":128,"h":132.4,"l":124.1,"c":125,"v":22250},{"d":"2004-09-07","o":126.7,"h":127,"l":124,"c":125.5,"v":20020},{"d":"2004-09-08","o":125.5,"h":126.4,"l":122.7,"c":123.6,"v":20800},{"d":"2004-09-09","o":123.9,"h":127.1,"l":123.3,"c":123.9,"v":12730},{"d":"2004-09-10","o":125.4,"h":127.2,"l":121.8,"c":126.4,"v":8380},{"d":"2004-09-13","o":127.8,"h":131.7,"l":125.5,"c":130,"v":11600},{"d":"2004-09-14","o":130.3,"h":131.3,"l":127.8,"c":128.6,"v":8700},{"d":"2004-09-15","o":130,"h":130.7,"l":126.6,"c":128.6,"v":7560},{"d":"2004-09-16","o":128.6,"h":130.5,"l":127.8,"c":129,"v":8920},{"d":"2004-09-17","o":130.1,"h":133.6,"l":127,"c":129.3,"v":15140},{"d":"2004-09-20","o":127.2,"h":131,"l":127.2,"c":128.8,"v":7640},{"d":"2004-09-21","o":130.3,"h":130.6,"l":127.3,"c":128.5,"v":6670},{"d":"2004-09-22","o":128.2,"h":128.2,"l":122.3,"c":123,"v":14800},{"d":"2004-09-23","o":119.9,"h":122.2,"l":119.1,"c":119.6,"v":12300},{"d":"2004-09-24","o":119.9,"h":123,"l":119.5,"c":119.5,"v":13190},{"d":"2004-09-27","o":119.3,"h":119.7,"l":117.1,"c":117.1,"v":13360},{"d":"2004-09-28","o":116.9,"h":120,"l":116,"c":119.5,"v":15510},{"d":"2004-09-29","o":120.2,"h":122.4,"l":118.7,"c":122.4,"v":10370},{"d":"2004-09-30","o":123.5,"h":124.8,"l":122.8,"c":124.2,"v":12930},{"d":"2004-10-01","o":125,"h":127.7,"l":123.8,"c":127.5,"v":12620},{"d":"2004-10-04","o":129,"h":132.3,"l":128.2,"c":128.9,"v":18840},{"d":"2004-10-05","o":129.4,"h":130,"l":123.2,"c":124.3,"v":19720},{"d":"2004-10-06","o":123.8,"h":126.5,"l":122.8,"c":124.8,"v":10340},{"d":"2004-10-07","o":126,"h":129.4,"l":124.8,"c":126.3,"v":17360},{"d":"2004-10-08","o":126.4,"h":127.4,"l":120.7,"c":121,"v":13040},{"d":"2004-10-11","o":121.5,"h":121.5,"l":116.6,"c":118,"v":14200},{"d":"2004-10-12","o":117.5,"h":119.2,"l":116,"c":117.7,"v":8840},{"d":"2004-10-13","o":119.2,"h":121.6,"l":116.8,"c":118.1,"v":13670},{"d":"2004-10-14","o":117.9,"h":117.9,"l":109.7,"c":109.9,"v":17790},{"d":"2004-10-15","o":110.5,"h":111.5,"l":107.7,"c":108.3,"v":20450},{"d":"2004-10-18","o":108.4,"h":108.9,"l":105.5,"c":107,"v":18690},{"d":"2004-10-19","o":107,"h":109.5,"l":106.5,"c":107.1,"v":17080},{"d":"2004-10-20","o":105.5,"h":107.6,"l":105.2,"c":106.8,"v":13260},{"d":"2004-10-21","o":107,"h":112.1,"l":106.3,"c":112.1,"v":22250},{"d":"2004-10-22","o":110.1,"h":115,"l":108,"c":108.3,"v":15720},{"d":"2004-10-25","o":108,"h":111.5,"l":107.5,"c":108.1,"v":15880},{"d":"2004-10-26","o":110.8,"h":114.4,"l":107.5,"c":113.6,"v":34070},{"d":"2004-10-27","o":112.3,"h":116,"l":110.5,"c":115.2,"v":21780},{"d":"2004-10-28","o":113.5,"h":116,"l":112,"c":113.1,"v":13080},{"d":"2004-10-29","o":116.7,"h":116.7,"l":112.6,"c":115.6,"v":10760},{"d":"2004-11-01","o":116,"h":116.6,"l":113.3,"c":115.6,"v":9920},{"d":"2004-11-02","o":116.5,"h":119.9,"l":115.1,"c":119,"v":21940},{"d":"2004-11-03","o":120,"h":124.1,"l":119,"c":122,"v":27020},{"d":"2004-11-04","o":122.2,"h":124.3,"l":117.5,"c":123.5,"v":21270},{"d":"2004-11-05","o":124.2,"h":125,"l":121.4,"c":122.7,"v":9860},{"d":"2004-11-08","o":124.7,"h":124.7,"l":120.9,"c":122.2,"v":8580},{"d":"2004-11-09","o":120.5,"h":121.7,"l":118.5,"c":120.7,"v":7220},{"d":"2004-11-10","o":121.6,"h":124.3,"l":119.7,"c":123.3,"v":9270},{"d":"2004-11-11","o":124.6,"h":126.8,"l":121.6,"c":125.5,"v":20530},{"d":"2004-11-12","o":122.5,"h":126,"l":119.5,"c":122.6,"v":17730},{"d":"2004-11-15","o":121,"h":122.6,"l":121,"c":122.4,"v":10480},{"d":"2004-11-16","o":123.3,"h":124.5,"l":119.4,"c":120.7,"v":13440},{"d":"2004-11-17","o":118.8,"h":124.6,"l":118.8,"c":122.7,"v":8680},{"d":"2004-11-18","o":123.3,"h":124.2,"l":121.4,"c":122,"v":5930},{"d":"2004-11-19","o":123.3,"h":123.3,"l":114.8,"c":116.6,"v":12920},{"d":"2004-11-22","o":116,"h":126.3,"l":114.2,"c":126.1,"v":18650},{"d":"2004-11-23","o":123.8,"h":126.3,"l":120.7,"c":122.3,"v":11480},{"d":"2004-11-24","o":123.8,"h":140.4,"l":119,"c":138.1,"v":55210},{"d":"2004-11-26","o":139.9,"h":140,"l":136,"c":139.6,"v":13640},{"d":"2004-11-29","o":139.8,"h":141,"l":136,"c":140.8,"v":23340},{"d":"2004-11-30","o":139.2,"h":143,"l":137.9,"c":138.5,"v":20930},{"d":"2004-12-01","o":140,"h":141.5,"l":137.3,"c":140.7,"v":22130},{"d":"2004-12-02","o":140.5,"h":140.8,"l":137.7,"c":140.8,"v":13260},{"d":"2004-12-03","o":138.1,"h":140.8,"l":135,"c":137.1,"v":9660},{"d":"2004-12-06","o":137.2,"h":141.8,"l":135,"c":140.2,"v":22780},{"d":"2004-12-07","o":142.4,"h":142.5,"l":136.7,"c":137.4,"v":25360},{"d":"2004-12-08","o":136.7,"h":137.7,"l":135.6,"c":136.4,"v":22020},{"d":"2004-12-09","o":135,"h":139,"l":134.1,"c":137.8,"v":12340},{"d":"2004-12-10","o":139,"h":139.7,"l":134.2,"c":137.2,"v":12120},{"d":"2004-12-13","o":138.3,"h":145.7,"l":136.6,"c":144.6,"v":36430},{"d":"2004-12-14","o":146,"h":149.7,"l":144.8,"c":149.5,"v":38080},{"d":"2004-12-15","o":149.8,"h":151,"l":146.5,"c":150.7,"v":43200},{"d":"2004-12-16","o":150.7,"h":150.7,"l":147.9,"c":150.3,"v":17960},{"d":"2004-12-17","o":149.6,"h":150.7,"l":148.4,"c":150.3,"v":18520},{"d":"2004-12-20","o":150.7,"h":150.7,"l":148.3,"c":149.3,"v":12820},{"d":"2004-12-21","o":150.7,"h":150.7,"l":146.2,"c":148.5,"v":11770},{"d":"2004-12-22","o":149,"h":150.7,"l":148.1,"c":149.3,"v":16880},{"d":"2004-12-23","o":150,"h":151,"l":148.8,"c":150,"v":11850},{"d":"2004-12-27","o":150.7,"h":151.1,"l":147.5,"c":150,"v":11680},{"d":"2004-12-28","o":150,"h":151.3,"l":149.3,"c":150.7,"v":11970},{"d":"2004-12-29","o":150,"h":150.7,"l":147.1,"c":149.9,"v":6780},{"d":"2004-12-30","o":150,"h":150.5,"l":149.2,"c":150.4,"v":5060},{"d":"2004-12-31","o":150,"h":150.4,"l":147.6,"c":148.9,"v":11470},{"d":"2005-01-03","o":148.6,"h":149.8,"l":141.9,"c":143,"v":22550},{"d":"2005-01-04","o":142,"h":145.3,"l":129.4,"c":132.7,"v":44590},{"d":"2005-01-05","o":130,"h":132.7,"l":127,"c":127.3,"v":24430},{"d":"2005-01-06","o":127.7,"h":132.4,"l":124.4,"c":129.2,"v":27120},{"d":"2005-01-07","o":130.5,"h":130.5,"l":125.2,"c":128.1,"v":19960},{"d":"2005-01-10","o":129,"h":130.6,"l":125.5,"c":129.1,"v":20840},{"d":"2005-01-11","o":122.1,"h":126.2,"l":118.3,"c":120.7,"v":34380},{"d":"2005-01-12","o":120,"h":122.4,"l":113.1,"c":117.6,"v":36960},{"d":"2005-01-13","o":121.1,"h":123.2,"l":116.3,"c":118.1,"v":19160},{"d":"2005-01-14","o":117.6,"h":121.2,"l":117,"c":120.3,"v":8680},{"d":"2005-01-18","o":121.9,"h":124.5,"l":119.5,"c":122.3,"v":13150},{"d":"2005-01-19","o":121.5,"h":123.3,"l":118.2,"c":118.5,"v":12900},{"d":"2005-01-20","o":119.1,"h":119.1,"l":115.7,"c":115.9,"v":9430},{"d":"2005-01-21","o":115.2,"h":118.5,"l":114.6,"c":116.6,"v":12140},{"d":"2005-01-24","o":116,"h":116.2,"l":107.5,"c":110,"v":21610},{"d":"2005-01-25","o":111.3,"h":114.4,"l":110,"c":112.6,"v":11030},{"d":"2005-01-26","o":113.3,"h":118,"l":111.5,"c":117.9,"v":7960},{"d":"2005-01-27","o":118.2,"h":120.3,"l":116.4,"c":117.7,"v":11880},{"d":"2005-01-28","o":116.9,"h":121,"l":114.2,"c":115,"v":15140},{"d":"2005-01-31","o":117.5,"h":122.5,"l":115.2,"c":116.9,"v":9210},{"d":"2005-02-01","o":119.3,"h":120.7,"l":114.8,"c":115.9,"v":15460},{"d":"2005-02-02","o":115,"h":116.3,"l":111.8,"c":113.5,"v":11240},{"d":"2005-02-03","o":116.9,"h":130.4,"l":114.4,"c":126.6,"v":55590},{"d":"2005-02-04","o":126,"h":128.3,"l":120.6,"c":122.7,"v":25210},{"d":"2005-02-07","o":123.8,"h":125,"l":120,"c":120.4,"v":16480},{"d":"2005-02-08","o":122,"h":123,"l":120.5,"c":122.5,"v":13930},{"d":"2005-02-09","o":121.5,"h":124.3,"l":116.4,"c":116.7,"v":20140},{"d":"2005-02-10","o":118,"h":121.5,"l":117,"c":117,"v":14070},{"d":"2005-02-11","o":115.6,"h":118.9,"l":114.2,"c":118.7,"v":10120},{"d":"2005-02-14","o":116.8,"h":118.4,"l":115.5,"c":117,"v":8080},{"d":"2005-02-15","o":116.1,"h":118.2,"l":113.6,"c":114.7,"v":12940},{"d":"2005-02-16","o":113.4,"h":118.2,"l":113.4,"c":117.1,"v":7900},{"d":"2005-02-17","o":115,"h":118.2,"l":111.2,"c":111.8,"v":10140},{"d":"2005-02-18","o":113.6,"h":116.4,"l":111,"c":111.5,"v":15850},{"d":"2005-02-22","o":111,"h":111.4,"l":104.2,"c":105.2,"v":46670},{"d":"2005-02-23","o":106.1,"h":113.6,"l":105.1,"c":105.4,"v":56330},{"d":"2005-02-24","o":106.5,"h":106.6,"l":101.8,"c":105,"v":274910},{"d":"2005-02-25","o":105.2,"h":106.2,"l":105.1,"c":105.8,"v":53930},{"d":"2005-02-28","o":105.5,"h":107.6,"l":105.2,"c":106.8,"v":50690},{"d":"2005-03-01","o":107.3,"h":107.7,"l":106.3,"c":107.2,"v":29960},{"d":"2005-03-02","o":107.5,"h":109.4,"l":105.5,"c":107.8,"v":18050},{"d":"2005-03-03","o":108.6,"h":109.5,"l":107.6,"c":108.4,"v":16760},{"d":"2005-03-04","o":108.4,"h":109.9,"l":106.8,"c":108.7,"v":16270},{"d":"2005-03-07","o":109.5,"h":111.8,"l":108.8,"c":111.1,"v":31330},{"d":"2005-03-08","o":112.3,"h":112.8,"l":108.9,"c":109.7,"v":23780},{"d":"2005-03-09","o":108.9,"h":112.2,"l":106.5,"c":106.5,"v":23750},{"d":"2005-03-10","o":107.5,"h":109,"l":105.6,"c":108.1,"v":28040},{"d":"2005-03-11","o":108.9,"h":109,"l":104.1,"c":104.2,"v":19920},{"d":"2005-03-14","o":103.5,"h":105.9,"l":103.1,"c":105.6,"v":15770},{"d":"2005-03-15","o":105,"h":105.3,"l":103.3,"c":104.2,"v":8390},{"d":"2005-03-16","o":104.1,"h":104.5,"l":102.5,"c":104.5,"v":14400},{"d":"2005-03-17","o":103.1,"h":104.4,"l":100,"c":101.9,"v":18630},{"d":"2005-03-18","o":101.5,"h":101.9,"l":99.6,"c":101.9,"v":22280},{"d":"2005-03-21","o":100.3,"h":101.5,"l":97,"c":98.2,"v":19800},{"d":"2005-03-22","o":98.8,"h":102.1,"l":97.8,"c":100.9,"v":26460},{"d":"2005-03-23","o":103,"h":105.3,"l":101.4,"c":104.2,"v":28130},{"d":"2005-03-24","o":106,"h":106.5,"l":102.5,"c":102.7,"v":19040},{"d":"2005-03-28","o":102.6,"h":105.3,"l":101.8,"c":102.2,"v":14420},{"d":"2005-03-29","o":101.1,"h":103.5,"l":97.9,"c":98.6,"v":19930},{"d":"2005-03-30","o":97.8,"h":100.5,"l":97.8,"c":100.2,"v":34140},{"d":"2005-03-31","o":98.7,"h":101,"l":97.6,"c":99.8,"v":47190},{"d":"2005-04-01","o":102,"h":102.5,"l":98,"c":100.1,"v":16980},{"d":"2005-04-04","o":100.1,"h":101.7,"l":99.2,"c":100.3,"v":14820},{"d":"2005-04-05","o":101.3,"h":101.3,"l":99,"c":100.2,"v":13140},{"d":"2005-04-06","o":101.7,"h":106.4,"l":101,"c":106.2,"v":27070},{"d":"2005-04-07","o":105.1,"h":108.2,"l":104.8,"c":107.9,"v":24500},{"d":"2005-04-08","o":107.9,"h":111.6,"l":107.9,"c":111.6,"v":30160},{"d":"2005-04-11","o":112.5,"h":114.5,"l":107.5,"c":108.4,"v":22520},{"d":"2005-04-12","o":107.4,"h":109.7,"l":106.4,"c":108.9,"v":25070},{"d":"2005-04-13","o":108.4,"h":110.1,"l":103.4,"c":104.3,"v":10590},{"d":"2005-04-14","o":103.8,"h":105.2,"l":98.9,"c":100.5,"v":16850},{"d":"2005-04-15","o":100.4,"h":101.1,"l":95.7,"c":96.2,"v":21690},{"d":"2005-04-18","o":96.6,"h":98.3,"l":95.5,"c":95.9,"v":17550},{"d":"2005-04-19","o":97.8,"h":98.4,"l":95.8,"c":97.6,"v":13110},{"d":"2005-04-20","o":98.4,"h":98.4,"l":95.1,"c":95.2,"v":15100},{"d":"2005-04-21","o":97.1,"h":101.8,"l":95,"c":100,"v":17100},{"d":"2005-04-22","o":101.3,"h":101.5,"l":96,"c":97.7,"v":25200},{"d":"2005-04-25","o":97,"h":99.9,"l":92,"c":93.9,"v":28760},{"d":"2005-04-26","o":94.8,"h":95.3,"l":88.6,"c":92,"v":30650},{"d":"2005-04-27","o":92.2,"h":92.2,"l":89.6,"c":90.8,"v":22870},{"d":"2005-04-28","o":90.8,"h":90.8,"l":87,"c":87.2,"v":21950},{"d":"2005-04-29","o":86.8,"h":88.3,"l":86.4,"c":87.5,"v":21960},{"d":"2005-05-02","o":88.4,"h":90.3,"l":86.2,"c":88.2,"v":25110},{"d":"2005-05-03","o":90,"h":90.3,"l":85.4,"c":87.1,"v":22520},{"d":"2005-05-04","o":88.2,"h":95,"l":88.2,"c":93.5,"v":23240},{"d":"2005-05-05","o":94.2,"h":95,"l":92.1,"c":92.6,"v":11640},{"d":"2005-05-06","o":94.3,"h":94.9,"l":92.3,"c":92.5,"v":12590},{"d":"2005-05-09","o":93.8,"h":96.5,"l":93,"c":95.3,"v":24550},{"d":"2005-05-10","o":95.7,"h":99,"l":95.3,"c":98.5,"v":31440},{"d":"2005-05-11","o":99.1,"h":99.2,"l":96.1,"c":98.8,"v":21770},{"d":"2005-05-12","o":98.7,"h":99.5,"l":86,"c":93.6,"v":61350},{"d":"2005-05-13","o":92.9,"h":93.3,"l":87.2,"c":87.7,"v":39540},{"d":"2005-05-16","o":87.3,"h":89.1,"l":85.5,"c":86,"v":39800},{"d":"2005-05-17","o":86.4,"h":86.5,"l":83.6,"c":84.8,"v":33070},{"d":"2005-05-18","o":83.8,"h":86,"l":83.7,"c":84.5,"v":34100},{"d":"2005-05-19","o":84.3,"h":84.5,"l":82.8,"c":83.7,"v":16880},{"d":"2005-05-20","o":83,"h":92.2,"l":80.7,"c":91.3,"v":46600},{"d":"2005-05-23","o":92,"h":94.2,"l":88.2,"c":91.3,"v":33840},{"d":"2005-05-24","o":92,"h":92.3,"l":88.9,"c":90.6,"v":11370},{"d":"2005-05-25","o":90,"h":93,"l":88.9,"c":89.5,"v":15830},{"d":"2005-05-26","o":90,"h":91.4,"l":89.5,"c":91.4,"v":15120},{"d":"2005-05-27","o":91.4,"h":91.4,"l":69.1,"c":87.5,"v":84610},{"d":"2005-05-31","o":88.2,"h":89.8,"l":87.5,"c":88.5,"v":15540},{"d":"2005-06-01","o":88.5,"h":89.6,"l":86.1,"c":89.1,"v":15480},{"d":"2005-06-02","o":89.5,"h":90.6,"l":86.5,"c":87.7,"v":16440},{"d":"2005-06-03","o":88.1,"h":88.5,"l":84.1,"c":85,"v":19740},{"d":"2005-06-06","o":85,"h":85,"l":83.3,"c":83.4,"v":13500},{"d":"2005-06-07","o":83.5,"h":84.2,"l":79,"c":79.8,"v":30960},{"d":"2005-06-08","o":80,"h":81.3,"l":76.1,"c":78.8,"v":50630},{"d":"2005-06-09","o":78.6,"h":79.7,"l":75.1,"c":78.1,"v":21630},{"d":"2005-06-10","o":77.7,"h":80.2,"l":75.1,"c":76.3,"v":30940},{"d":"2005-06-13","o":84.2,"h":94.6,"l":82.5,"c":94.5,"v":80830},{"d":"2005-06-14","o":92.3,"h":93.8,"l":88.2,"c":89,"v":45550},{"d":"2005-06-15","o":89.4,"h":92,"l":89,"c":90.4,"v":22670},{"d":"2005-06-16","o":90.8,"h":90.8,"l":89.7,"c":90.1,"v":27930},{"d":"2005-06-17","o":90.8,"h":96.1,"l":90.1,"c":95.6,"v":33630},{"d":"2005-06-20","o":94.5,"h":95,"l":91,"c":91.1,"v":34980},{"d":"2005-06-21","o":91.4,"h":91.8,"l":90,"c":90.4,"v":17910},{"d":"2005-06-22","o":90.2,"h":91.5,"l":89.6,"c":90.2,"v":9620},{"d":"2005-06-23","o":89.5,"h":91.5,"l":83.5,"c":83.5,"v":32500},{"d":"2005-06-24","o":83.5,"h":84.6,"l":81.7,"c":82.1,"v":63510},{"d":"2005-06-27","o":82,"h":89.1,"l":81,"c":85.1,"v":31500},{"d":"2005-06-28","o":85.3,"h":91,"l":84.8,"c":91,"v":27120},{"d":"2005-06-29","o":91,"h":91.5,"l":89.2,"c":91.5,"v":37130},{"d":"2005-06-30","o":91.7,"h":92.5,"l":89.1,"c":91.5,"v":18620},{"d":"2005-07-01","o":91.5,"h":92.5,"l":90.3,"c":92.4,"v":18170},{"d":"2005-07-05","o":91.7,"h":92.5,"l":91.2,"c":92.5,"v":12740},{"d":"2005-07-06","o":92.5,"h":92.6,"l":88.2,"c":89.8,"v":27230},{"d":"2005-07-07","o":88.6,"h":92.5,"l":87,"c":89.9,"v":22500},{"d":"2005-07-08","o":89.1,"h":91.1,"l":87,"c":87.7,"v":25220},{"d":"2005-07-11","o":87.7,"h":93.5,"l":87.5,"c":93.4,"v":28890},{"d":"2005-07-12","o":93.6,"h":93.8,"l":89.2,"c":91.6,"v":21800},{"d":"2005-07-13","o":91.8,"h":91.8,"l":88.3,"c":90.5,"v":11870},{"d":"2005-07-14","o":92.5,"h":92.5,"l":89.6,"c":90.4,"v":17030},{"d":"2005-07-15","o":89.5,"h":91,"l":88.6,"c":90.2,"v":15600},{"d":"2005-07-18","o":90,"h":91.1,"l":89.3,"c":90.3,"v":9420},{"d":"2005-07-19","o":90.1,"h":104.5,"l":90.1,"c":102.9,"v":76350},{"d":"2005-07-20","o":102.7,"h":105.5,"l":100,"c":103.6,"v":31890},{"d":"2005-07-21","o":101.3,"h":102.9,"l":100,"c":100.3,"v":13130},{"d":"2005-07-22","o":100.3,"h":102.9,"l":99.9,"c":102.3,"v":11690},{"d":"2005-07-25","o":105.3,"h":111.5,"l":103.9,"c":109.8,"v":89310},{"d":"2005-07-26","o":109.8,"h":113.5,"l":109.8,"c":112.1,"v":58540},{"d":"2005-07-27","o":113.2,"h":114.5,"l":110.7,"c":114.1,"v":44230},{"d":"2005-07-28","o":112.4,"h":114,"l":111,"c":112.8,"v":28660},{"d":"2005-07-29","o":112.5,"h":116,"l":112.5,"c":114.6,"v":28650},{"d":"2005-08-01","o":114.6,"h":115.9,"l":112.6,"c":115.3,"v":44620},{"d":"2005-08-02","o":115.9,"h":116,"l":114.9,"c":115.9,"v":27070},{"d":"2005-08-03","o":115.8,"h":115.8,"l":110.6,"c":113.3,"v":22800},{"d":"2005-08-04","o":110,"h":112,"l":101.3,"c":107.2,"v":75920},{"d":"2005-08-05","o":107.2,"h":108.9,"l":100.6,"c":102.3,"v":25800},{"d":"2005-08-08","o":103,"h":103,"l":100.5,"c":101,"v":41940},{"d":"2005-08-09","o":101.5,"h":108.4,"l":99.9,"c":103.6,"v":35300},{"d":"2005-08-10","o":103.6,"h":106.3,"l":99.7,"c":100.3,"v":29280},{"d":"2005-08-11","o":100,"h":101.5,"l":98.8,"c":100.6,"v":20240},{"d":"2005-08-12","o":100.5,"h":100.5,"l":97.2,"c":98.7,"v":19030},{"d":"2005-08-15","o":97.8,"h":102.7,"l":97.1,"c":102.6,"v":25280},{"d":"2005-08-16","o":102,"h":103.6,"l":100.6,"c":102.8,"v":34320},{"d":"2005-08-17","o":102.3,"h":102.9,"l":97.6,"c":99.2,"v":14920},{"d":"2005-08-18","o":98.2,"h":99,"l":96.7,"c":96.8,"v":13880},{"d":"2005-08-19","o":97.7,"h":97.7,"l":96.1,"c":96.5,"v":10680},{"d":"2005-08-22","o":97.2,"h":102.1,"l":96.8,"c":99.8,"v":14160},{"d":"2005-08-23","o":100,"h":100.6,"l":98.1,"c":99.3,"v":16790},{"d":"2005-08-24","o":98.9,"h":103,"l":98.9,"c":100.9,"v":14140},{"d":"2005-08-25","o":100.8,"h":101.2,"l":99.5,"c":100,"v":8820},{"d":"2005-08-26","o":99.4,"h":102.3,"l":95.3,"c":97.4,"v":23950},{"d":"2005-08-29","o":98.6,"h":100.2,"l":96.6,"c":99.1,"v":18410},{"d":"2005-08-30","o":98.3,"h":99,"l":97.5,"c":98.6,"v":14000},{"d":"2005-08-31","o":97.9,"h":102,"l":96.7,"c":102,"v":18350},{"d":"2005-09-01","o":102.5,"h":103.3,"l":100,"c":100.5,"v":12990},{"d":"2005-09-02","o":101,"h":101,"l":98,"c":99.5,"v":14000},{"d":"2005-09-06","o":100,"h":105.5,"l":100,"c":105.3,"v":21760},{"d":"2005-09-07","o":105.6,"h":108.5,"l":104.2,"c":108.3,"v":28660},{"d":"2005-09-08","o":108,"h":108.1,"l":105.7,"c":107.9,"v":26790},{"d":"2005-09-09","o":108.9,"h":115.3,"l":108.4,"c":115.1,"v":50370},{"d":"2005-09-12","o":113.3,"h":119.9,"l":112.3,"c":118,"v":62580},{"d":"2005-09-13","o":118,"h":118.2,"l":112.8,"c":113.8,"v":32280},{"d":"2005-09-14","o":113.8,"h":115,"l":109,"c":109.3,"v":20360},{"d":"2005-09-15","o":109.2,"h":112.1,"l":108.3,"c":109.8,"v":13930},{"d":"2005-09-16","o":111,"h":111.8,"l":107.9,"c":109.7,"v":25470},{"d":"2005-09-19","o":109.5,"h":110.5,"l":107.7,"c":107.7,"v":9450},{"d":"2005-09-20","o":109.4,"h":112.4,"l":107.7,"c":108.9,"v":18170},{"d":"2005-09-21","o":108.3,"h":108.3,"l":105.2,"c":105.9,"v":18650},{"d":"2005-09-22","o":105.9,"h":107.9,"l":101.3,"c":101.6,"v":35390},{"d":"2005-09-23","o":102.9,"h":103.9,"l":100.9,"c":103.9,"v":21870},{"d":"2005-09-26","o":104.9,"h":108.5,"l":104.1,"c":108.4,"v":14590},{"d":"2005-09-27","o":108.9,"h":109.8,"l":106.4,"c":109.3,"v":6680},{"d":"2005-09-28","o":109,"h":109,"l":103.8,"c":103.8,"v":17180},{"d":"2005-09-29","o":103.6,"h":107.1,"l":102.3,"c":107,"v":17010},{"d":"2005-09-30","o":107,"h":107,"l":102,"c":103.4,"v":24320},{"d":"2005-10-03","o":103.4,"h":108.5,"l":102.7,"c":106,"v":30140},{"d":"2005-10-04","o":107.7,"h":107.8,"l":103.8,"c":104.9,"v":21400},{"d":"2005-10-05","o":104.5,"h":105.8,"l":101.6,"c":102.2,"v":28900},{"d":"2005-10-06","o":101.5,"h":104.9,"l":98.2,"c":98.7,"v":30690},{"d":"2005-10-07","o":99.5,"h":101.3,"l":98.3,"c":98.6,"v":12330},{"d":"2005-10-10","o":99.5,"h":100,"l":91.9,"c":92.5,"v":40300},{"d":"2005-10-11","o":92.6,"h":95.4,"l":86.5,"c":87.2,"v":63450},{"d":"2005-10-12","o":86.8,"h":89.4,"l":82.1,"c":82.2,"v":58710},{"d":"2005-10-13","o":82.6,"h":86.4,"l":80.4,"c":86.4,"v":55760},{"d":"2005-10-14","o":87,"h":88.9,"l":83.3,"c":87.6,"v":26690},{"d":"2005-10-17","o":88,"h":88.2,"l":84.2,"c":85.9,"v":23590},{"d":"2005-10-18","o":85.9,"h":86.2,"l":82.8,"c":84.1,"v":18330},{"d":"2005-10-19","o":84.1,"h":86,"l":82.7,"c":85.4,"v":43390},{"d":"2005-10-20","o":85.3,"h":86.3,"l":81.2,"c":82.5,"v":21830},{"d":"2005-10-21","o":82.5,"h":84.6,"l":80.4,"c":80.9,"v":20380},{"d":"2005-10-24","o":81,"h":84.8,"l":81,"c":83.6,"v":31770},{"d":"2005-10-25","o":83.7,"h":85.4,"l":82.1,"c":83.1,"v":17060},{"d":"2005-10-26","o":82.6,"h":84.4,"l":78.9,"c":80.5,"v":41450},{"d":"2005-10-27","o":80.5,"h":80.8,"l":76.4,"c":77,"v":20540},{"d":"2005-10-28","o":77.9,"h":80,"l":77.9,"c":79.5,"v":19940},{"d":"2005-10-31","o":79.2,"h":82.2,"l":78.9,"c":82.1,"v":36970},{"d":"2005-11-01","o":82.1,"h":82.3,"l":80.6,"c":81.3,"v":13080},{"d":"2005-11-02","o":81.3,"h":81.8,"l":80.1,"c":81.1,"v":15730},{"d":"2005-11-03","o":81.9,"h":82,"l":80.9,"c":81.6,"v":22080},{"d":"2005-11-04","o":81.2,"h":82,"l":80.6,"c":81.5,"v":10980},{"d":"2005-11-07","o":81.3,"h":82.5,"l":81.1,"c":81.8,"v":15570},{"d":"2005-11-08","o":82.5,"h":83,"l":80.8,"c":82.3,"v":20450},{"d":"2005-11-09","o":81.9,"h":82,"l":75,"c":76.1,"v":60780},{"d":"2005-11-10","o":76,"h":77.7,"l":74.5,"c":75,"v":53510},{"d":"2005-11-11","o":74.9,"h":75.5,"l":72,"c":73.1,"v":60330},{"d":"2005-11-14","o":73.5,"h":74.8,"l":72.6,"c":72.9,"v":28710},{"d":"2005-11-15","o":72.8,"h":73.3,"l":69.1,"c":70.3,"v":42010},{"d":"2005-11-16","o":72.9,"h":77.1,"l":72.5,"c":76.1,"v":45580},{"d":"2005-11-17","o":76,"h":77.7,"l":74.8,"c":76,"v":25990},{"d":"2005-11-18","o":77.2,"h":77.6,"l":74.6,"c":76.8,"v":32140},{"d":"2005-11-21","o":79.9,"h":80,"l":77.1,"c":77.5,"v":35960},{"d":"2005-11-22","o":76.9,"h":78.3,"l":75.5,"c":78.1,"v":49950},{"d":"2005-11-23","o":78,"h":79.8,"l":78,"c":78.7,"v":16900},{"d":"2005-11-25","o":79.5,"h":80.1,"l":78.1,"c":79.9,"v":5230},{"d":"2005-11-28","o":78.5,"h":82.9,"l":78,"c":81.8,"v":37850},{"d":"2005-11-29","o":82.5,"h":84,"l":79.8,"c":80.3,"v":48410},{"d":"2005-11-30","o":80.3,"h":82.3,"l":79.7,"c":81.5,"v":22310},{"d":"2005-12-01","o":82.5,"h":84.4,"l":80.9,"c":84,"v":22940},{"d":"2005-12-02","o":84.5,"h":86.4,"l":82.6,"c":85.8,"v":25420},{"d":"2005-12-05","o":85.4,"h":86.3,"l":84.5,"c":85.3,"v":20170},{"d":"2005-12-06","o":86.1,"h":88.9,"l":85.1,"c":87.7,"v":27190},{"d":"2005-12-07","o":88.4,"h":89.5,"l":87.8,"c":88.5,"v":28230},{"d":"2005-12-08","o":88.2,"h":90.4,"l":88,"c":88.1,"v":25720},{"d":"2005-12-09","o":88.9,"h":92.5,"l":88.3,"c":91.2,"v":22450},{"d":"2005-12-12","o":91.4,"h":91.7,"l":89,"c":89.5,"v":14990},{"d":"2005-12-13","o":88.8,"h":90.5,"l":86.9,"c":87,"v":32510},{"d":"2005-12-14","o":86.6,"h":87.7,"l":85.1,"c":85.6,"v":14800},{"d":"2005-12-15","o":85.3,"h":85.9,"l":83.8,"c":85.5,"v":19680},{"d":"2005-12-16","o":85.9,"h":87.3,"l":81.6,"c":82.1,"v":33510},{"d":"2005-12-19","o":82.1,"h":83.8,"l":80.6,"c":81.5,"v":20430},{"d":"2005-12-20","o":80.9,"h":84.6,"l":80.5,"c":83.8,"v":28860},{"d":"2005-12-21","o":84.4,"h":84.9,"l":81.6,"c":82.4,"v":33410},{"d":"2005-12-22","o":82.4,"h":83.9,"l":82.4,"c":83.5,"v":16980},{"d":"2005-12-23","o":83.5,"h":83.9,"l":82.2,"c":83,"v":13150},{"d":"2005-12-27","o":82.4,"h":83.5,"l":81.9,"c":82.5,"v":26890},{"d":"2005-12-28","o":82.9,"h":82.9,"l":80.9,"c":81.3,"v":23460},{"d":"2005-12-29","o":81.9,"h":83.2,"l":77.5,"c":79.5,"v":71560},{"d":"2005-12-30","o":78.7,"h":80.2,"l":77.6,"c":78.7,"v":28130},{"d":"2006-01-03","o":81.9,"h":85,"l":79.2,"c":84.4,"v":31320},{"d":"2006-01-04","o":85,"h":90,"l":85,"c":89.2,"v":40700},{"d":"2006-01-05","o":88.9,"h":89.1,"l":86.1,"c":88.4,"v":30000},{"d":"2006-01-06","o":89.6,"h":89.8,"l":86.7,"c":88.4,"v":19330},{"d":"2006-01-09","o":89.8,"h":94.1,"l":88.8,"c":92.5,"v":45700},{"d":"2006-01-10","o":92.1,"h":92.8,"l":90.3,"c":92.3,"v":32310},{"d":"2006-01-11","o":92.2,"h":92.9,"l":90.2,"c":92.4,"v":28480},{"d":"2006-01-12","o":92.8,"h":93,"l":91.2,"c":92.6,"v":23520},{"d":"2006-01-13","o":92.6,"h":96.7,"l":92.2,"c":96.7,"v":34760},{"d":"2006-01-17","o":96.5,"h":97,"l":94.7,"c":95.2,"v":21910},{"d":"2006-01-18","o":94,"h":95.6,"l":93,"c":95.1,"v":23170},{"d":"2006-01-19","o":95.1,"h":101,"l":95,"c":99.8,"v":30650},{"d":"2006-01-20","o":101.1,"h":101.1,"l":98.1,"c":98.6,"v":23480},{"d":"2006-01-23","o":99.5,"h":102.4,"l":98.7,"c":102.3,"v":26030},{"d":"2006-01-24","o":103.2,"h":118.6,"l":102.9,"c":116,"v":93050},{"d":"2006-01-25","o":116.3,"h":117.7,"l":109.3,"c":112.1,"v":45800},{"d":"2006-01-26","o":112.1,"h":117,"l":111.7,"c":115.7,"v":31200},{"d":"2006-01-27","o":115.2,"h":116.7,"l":114.4,"c":114.6,"v":21970},{"d":"2006-01-30","o":116.7,"h":118.9,"l":112.2,"c":112.3,"v":49580},{"d":"2006-01-31","o":113,"h":113,"l":110,"c":112,"v":36850},{"d":"2006-02-01","o":110.9,"h":116.9,"l":110.9,"c":112.1,"v":38170},{"d":"2006-02-02","o":108.6,"h":116.8,"l":107.7,"c":115.9,"v":61530},{"d":"2006-02-03","o":114,"h":115.9,"l":107.7,"c":107.7,"v":35550},{"d":"2006-02-06","o":109.2,"h":110,"l":106.5,"c":109.5,"v":26810},{"d":"2006-02-07","o":111.2,"h":111.2,"l":105,"c":106.3,"v":37060},{"d":"2006-02-08","o":107.6,"h":108.3,"l":104.8,"c":107,"v":17700},{"d":"2006-02-09","o":107,"h":107.7,"l":104.8,"c":105,"v":15210},{"d":"2006-02-10","o":104.8,"h":106,"l":100.5,"c":102.3,"v":22610},{"d":"2006-02-13","o":102.8,"h":104.7,"l":100.3,"c":103.2,"v":13800},{"d":"2006-02-14","o":104.1,"h":104.9,"l":101.1,"c":103.2,"v":15010},{"d":"2006-02-15","o":105,"h":105,"l":102,"c":103.2,"v":14430},{"d":"2006-02-16","o":104.1,"h":105.8,"l":102.3,"c":104.1,"v":14090},{"d":"2006-02-17","o":103.7,"h":104.9,"l":102,"c":103,"v":16000},{"d":"2006-02-21","o":102.8,"h":103.9,"l":99,"c":101.5,"v":24940},{"d":"2006-02-22","o":102.4,"h":106.4,"l":101.7,"c":105.9,"v":36440},{"d":"2006-02-23","o":105.2,"h":110.9,"l":105.2,"c":109.5,"v":43150},{"d":"2006-02-24","o":110,"h":110,"l":104.2,"c":107.5,"v":22190},{"d":"2006-02-27","o":107.5,"h":109.8,"l":105.1,"c":106.1,"v":22080},{"d":"2006-02-28","o":105.1,"h":105.7,"l":100.5,"c":100.8,"v":24010},{"d":"2006-03-01","o":100.8,"h":104.3,"l":100.6,"c":101,"v":24550},{"d":"2006-03-02","o":101,"h":103.3,"l":99.6,"c":101.9,"v":22010},{"d":"2006-03-03","o":101,"h":102,"l":98.9,"c":98.9,"v":21630},{"d":"2006-03-06","o":99.7,"h":100.7,"l":97.1,"c":98.2,"v":20510},{"d":"2006-03-07","o":98.2,"h":98.2,"l":92,"c":93.4,"v":28250},{"d":"2006-03-08","o":93.9,"h":95.5,"l":93.1,"c":93.5,"v":22070},{"d":"2006-03-09","o":93.5,"h":95.7,"l":90.9,"c":91.3,"v":20730},{"d":"2006-03-10","o":91.8,"h":92.9,"l":90.3,"c":92.6,"v":12760},{"d":"2006-03-13","o":92.9,"h":94.5,"l":92.8,"c":93.4,"v":14950},{"d":"2006-03-14","o":93.6,"h":95.7,"l":93.2,"c":94.5,"v":17480},{"d":"2006-03-15","o":95,"h":98.8,"l":94,"c":97.4,"v":18220},{"d":"2006-03-16","o":98.5,"h":99.9,"l":96.6,"c":98.6,"v":11570},{"d":"2006-03-17","o":99.1,"h":99.4,"l":95.8,"c":96.1,"v":29390},{"d":"2006-03-20","o":96,"h":99.5,"l":95.6,"c":98.9,"v":14800},{"d":"2006-03-21","o":94.8,"h":100,"l":94.7,"c":94.8,"v":13530},{"d":"2006-03-22","o":94.5,"h":98.5,"l":94.1,"c":96.6,"v":9470},{"d":"2006-03-23","o":97,"h":101.3,"l":96.7,"c":101.2,"v":18110},{"d":"2006-03-24","o":102,"h":110.3,"l":100.5,"c":109.1,"v":41050},{"d":"2006-03-27","o":109.4,"h":109.7,"l":105.6,"c":106.5,"v":57610},{"d":"2006-03-28","o":106,"h":109.1,"l":104.8,"c":108,"v":34030},{"d":"2006-03-29","o":108,"h":113,"l":106.9,"c":112.7,"v":29170},{"d":"2006-03-30","o":112.1,"h":114,"l":110.9,"c":113.7,"v":27120},{"d":"2006-03-31","o":112.5,"h":114.5,"l":112,"c":113.5,"v":27480},{"d":"2006-04-03","o":113.9,"h":114.4,"l":110,"c":110.8,"v":17820},{"d":"2006-04-04","o":111.6,"h":111.6,"l":104.9,"c":109.5,"v":25820},{"d":"2006-04-05","o":109.5,"h":112,"l":107.5,"c":111,"v":19920},{"d":"2006-04-06","o":111.5,"h":112.3,"l":110,"c":110.6,"v":16860},{"d":"2006-04-07","o":111.1,"h":113,"l":108.9,"c":109.4,"v":23060},{"d":"2006-04-10","o":109,"h":109.9,"l":106.4,"c":106.4,"v":11630},{"d":"2006-04-11","o":107.4,"h":107.9,"l":103.3,"c":104.1,"v":22730},{"d":"2006-04-12","o":103.4,"h":107.5,"l":102,"c":107.1,"v":15280},{"d":"2006-04-13","o":106.8,"h":112.3,"l":106.8,"c":109,"v":46570},{"d":"2006-04-17","o":109.3,"h":109.4,"l":104.4,"c":105.3,"v":31500},{"d":"2006-04-18","o":106.5,"h":111.9,"l":106,"c":111.1,"v":29270},{"d":"2006-04-19","o":111.2,"h":113,"l":110.8,"c":112.9,"v":17560},{"d":"2006-04-20","o":112.8,"h":113,"l":110,"c":110.8,"v":11600},{"d":"2006-04-21","o":112.1,"h":112.4,"l":108.6,"c":109.7,"v":16720},{"d":"2006-04-24","o":109.4,"h":110.7,"l":108.5,"c":108.6,"v":10250},{"d":"2006-04-25","o":108.6,"h":109.9,"l":106.7,"c":107.8,"v":9660},{"d":"2006-04-26","o":107.5,"h":109.2,"l":106.2,"c":107.6,"v":18600},{"d":"2006-04-27","o":107.8,"h":115.2,"l":106.4,"c":110,"v":23030},{"d":"2006-04-28","o":110.5,"h":110.8,"l":107,"c":109.6,"v":18510},{"d":"2006-05-01","o":109.8,"h":112.5,"l":107.8,"c":108.9,"v":26680},{"d":"2006-05-02","o":109.7,"h":109.7,"l":106.5,"c":108.9,"v":13930},{"d":"2006-05-03","o":109.7,"h":110,"l":106.7,"c":109.3,"v":13920},{"d":"2006-05-04","o":110,"h":110.5,"l":108.6,"c":109.8,"v":14520},{"d":"2006-05-05","o":110.5,"h":110.9,"l":107.5,"c":107.7,"v":19230},{"d":"2006-05-08","o":107,"h":110,"l":105.1,"c":105.8,"v":29620},{"d":"2006-05-09","o":105.3,"h":108.1,"l":103.7,"c":104.9,"v":39220},{"d":"2006-05-10","o":105.4,"h":106,"l":101,"c":104.8,"v":22190},{"d":"2006-05-11","o":102.9,"h":104,"l":88.4,"c":98,"v":111710},{"d":"2006-05-12","o":96.8,"h":99,"l":95.3,"c":98.4,"v":37950},{"d":"2006-05-15","o":97.4,"h":99.4,"l":94.7,"c":95.9,"v":40920},{"d":"2006-05-16","o":95.3,"h":100,"l":94.2,"c":94.5,"v":20720},{"d":"2006-05-17","o":93.9,"h":95.2,"l":89.6,"c":90.6,"v":27860},{"d":"2006-05-18","o":90.9,"h":93.2,"l":90.5,"c":90.7,"v":25660},{"d":"2006-05-19","o":90,"h":90.8,"l":86.7,"c":88.4,"v":31770},{"d":"2006-05-22","o":88,"h":91.2,"l":85.6,"c":88.2,"v":27050},{"d":"2006-05-23","o":89.5,"h":90.8,"l":88.7,"c":88.7,"v":18620},{"d":"2006-05-24","o":89,"h":90.9,"l":86.1,"c":88.9,"v":15920},{"d":"2006-05-25","o":89.2,"h":92.6,"l":89.2,"c":92.4,"v":26360},{"d":"2006-05-26","o":92,"h":97.1,"l":91.6,"c":96.4,"v":21410},{"d":"2006-05-30","o":96,"h":96.3,"l":92.9,"c":93.8,"v":22170},{"d":"2006-05-31","o":94.6,"h":95.4,"l":91.2,"c":93.7,"v":12420},{"d":"2006-06-01","o":93.9,"h":94.2,"l":90.8,"c":93.4,"v":16560},{"d":"2006-06-02","o":95.5,"h":96.1,"l":91,"c":92,"v":20640},{"d":"2006-06-05","o":91.5,"h":94,"l":89.4,"c":89.4,"v":21730},{"d":"2006-06-06","o":89.1,"h":92,"l":89,"c":91.8,"v":22710},{"d":"2006-06-07","o":92.3,"h":97.7,"l":91.7,"c":93,"v":33480},{"d":"2006-06-08","o":92,"h":92.6,"l":86.8,"c":91.9,"v":23600},{"d":"2006-06-09","o":92.5,"h":95.1,"l":91.9,"c":92.8,"v":17250},{"d":"2006-06-12","o":92.4,"h":92.8,"l":87.7,"c":87.8,"v":17360},{"d":"2006-06-13","o":87.9,"h":91.2,"l":85.7,"c":85.9,"v":24320},{"d":"2006-06-14","o":86.5,"h":88,"l":85.7,"c":87.8,"v":11250},{"d":"2006-06-15","o":89.1,"h":91.9,"l":88,"c":89.9,"v":39920},{"d":"2006-06-16","o":89.8,"h":91,"l":87.9,"c":88.4,"v":64560},{"d":"2006-06-19","o":88.6,"h":89.3,"l":85,"c":85.9,"v":26390},{"d":"2006-06-20","o":86.1,"h":86.8,"l":84.7,"c":85.3,"v":15960},{"d":"2006-06-21","o":84.9,"h":88.3,"l":84.9,"c":87.2,"v":12740},{"d":"2006-06-22","o":86.6,"h":87.2,"l":85.3,"c":86.7,"v":19080},{"d":"2006-06-23","o":86,"h":86.5,"l":84.6,"c":86.1,"v":8280},{"d":"2006-06-26","o":85.8,"h":89.4,"l":84.8,"c":89.3,"v":16180},{"d":"2006-06-27","o":89.7,"h":91,"l":87.7,"c":89.1,"v":26730},{"d":"2006-06-28","o":88.7,"h":89.3,"l":82.5,"c":86.4,"v":42420},{"d":"2006-06-29","o":86.8,"h":90,"l":86.4,"c":87.7,"v":37490},{"d":"2006-06-30","o":88.2,"h":90,"l":87.1,"c":88.3,"v":32690},{"d":"2006-07-03","o":87.6,"h":91.2,"l":87.5,"c":90.5,"v":13660},{"d":"2006-07-05","o":89.1,"h":89.1,"l":85,"c":85.3,"v":23320},{"d":"2006-07-06","o":85.6,"h":87.1,"l":83.3,"c":84.7,"v":34830},{"d":"2006-07-07","o":84,"h":84.6,"l":80,"c":80.2,"v":28880},{"d":"2006-07-10","o":80.7,"h":82.8,"l":80.7,"c":81.9,"v":18300},{"d":"2006-07-11","o":81.1,"h":81.7,"l":78.5,"c":81.5,"v":28200},{"d":"2006-07-12","o":81.2,"h":81.3,"l":78.4,"c":78.6,"v":16720},{"d":"2006-07-13","o":78.9,"h":78.9,"l":73.8,"c":74.2,"v":26210},{"d":"2006-07-14","o":73.7,"h":74.9,"l":73.1,"c":73.1,"v":21760},{"d":"2006-07-17","o":72.9,"h":73,"l":69.9,"c":70.4,"v":49450},{"d":"2006-07-18","o":71.1,"h":73.2,"l":69,"c":70.9,"v":22730},{"d":"2006-07-19","o":71.2,"h":77,"l":70.6,"c":77,"v":20970},{"d":"2006-07-20","o":77.7,"h":77.7,"l":70.1,"c":70.3,"v":17380},{"d":"2006-07-21","o":70,"h":70.3,"l":67.3,"c":67.3,"v":16050},{"d":"2006-07-24","o":67.8,"h":72.7,"l":67.8,"c":72.6,"v":18210},{"d":"2006-07-25","o":73,"h":91.2,"l":72.5,"c":91.1,"v":108810},{"d":"2006-07-26","o":90,"h":91.7,"l":87,"c":89.7,"v":67650},{"d":"2006-07-27","o":89.4,"h":92.9,"l":89.4,"c":90.1,"v":33250},{"d":"2006-07-28","o":91.1,"h":92.6,"l":87,"c":88.5,"v":13840},{"d":"2006-07-31","o":88,"h":93.9,"l":87.5,"c":92,"v":29690},{"d":"2006-08-01","o":92.5,"h":93,"l":90.1,"c":91.8,"v":24060},{"d":"2006-08-02","o":92.4,"h":93.9,"l":91.5,"c":92,"v":14860},{"d":"2006-08-03","o":92,"h":95,"l":91.1,"c":93.8,"v":15460},{"d":"2006-08-04","o":95,"h":95.8,"l":89.6,"c":91,"v":19260},{"d":"2006-08-07","o":90.5,"h":91.5,"l":88.6,"c":89.8,"v":14320},{"d":"2006-08-08","o":90.1,"h":95.1,"l":90.1,"c":90.2,"v":20720},{"d":"2006-08-09","o":91.5,"h":92.7,"l":90,"c":90.8,"v":18670},{"d":"2006-08-10","o":90,"h":93.9,"l":88.6,"c":92.7,"v":15950},{"d":"2006-08-11","o":92.1,"h":92.4,"l":89.6,"c":92,"v":9250},{"d":"2006-08-14","o":93.1,"h":94.8,"l":92,"c":93.1,"v":13180},{"d":"2006-08-15","o":94.9,"h":95.8,"l":92.5,"c":95.2,"v":25340},{"d":"2006-08-16","o":96.2,"h":98.9,"l":94.2,"c":98,"v":17680},{"d":"2006-08-17","o":97.1,"h":98.5,"l":95.3,"c":98.1,"v":15800},{"d":"2006-08-18","o":98.3,"h":101.3,"l":96.4,"c":101.3,"v":27060},{"d":"2006-08-21","o":101,"h":101,"l":98,"c":99.3,"v":12130},{"d":"2006-08-22","o":98.6,"h":99.8,"l":96.1,"c":97.6,"v":18990},{"d":"2006-08-23","o":97.8,"h":99.5,"l":95.4,"c":95.9,"v":13530},{"d":"2006-08-24","o":95.5,"h":96.9,"l":94,"c":96,"v":14030},{"d":"2006-08-25","o":96.1,"h":97.4,"l":94.7,"c":97.1,"v":7670},{"d":"2006-08-28","o":97.5,"h":98.3,"l":95,"c":95.6,"v":16740},{"d":"2006-08-29","o":96.4,"h":99.1,"l":95.4,"c":98.6,"v":17460},{"d":"2006-08-30","o":99.1,"h":99.6,"l":97.5,"c":97.9,"v":30440},{"d":"2006-08-31","o":98.6,"h":100.5,"l":97.5,"c":99.7,"v":17210},{"d":"2006-09-01","o":99.8,"h":101.2,"l":99,"c":100.3,"v":13710},{"d":"2006-09-05","o":100.9,"h":102.6,"l":100.1,"c":102.6,"v":19830},{"d":"2006-09-06","o":102.4,"h":102.5,"l":93.9,"c":94.1,"v":27360},{"d":"2006-09-07","o":94,"h":99.1,"l":93.1,"c":96.8,"v":24150},{"d":"2006-09-08","o":97.8,"h":97.8,"l":93.4,"c":93.6,"v":11670},{"d":"2006-09-11","o":92.7,"h":94.8,"l":92.1,"c":92.8,"v":14330},{"d":"2006-09-12","o":94.1,"h":97,"l":93,"c":96.5,"v":15400},{"d":"2006-09-13","o":96.9,"h":99.6,"l":96.4,"c":99.4,"v":15290},{"d":"2006-09-14","o":99.3,"h":99.9,"l":96.6,"c":99,"v":16980},{"d":"2006-09-15","o":100.2,"h":103,"l":99.5,"c":102.6,"v":42280},{"d":"2006-09-18","o":102.6,"h":103.9,"l":100,"c":101.1,"v":31400},{"d":"2006-09-19","o":101.7,"h":101.7,"l":96.3,"c":99.6,"v":21540},{"d":"2006-09-20","o":99.9,"h":102,"l":99.5,"c":99.5,"v":13330},{"d":"2006-09-21","o":100.6,"h":101,"l":96.4,"c":97.2,"v":13300},{"d":"2006-09-22","o":96.5,"h":97.1,"l":92.7,"c":94.3,"v":22790},{"d":"2006-09-25","o":94.9,"h":96.2,"l":92.7,"c":93.5,"v":12270},{"d":"2006-09-26","o":93.1,"h":95.8,"l":92.5,"c":93.8,"v":78010},{"d":"2006-09-27","o":93.2,"h":95.4,"l":93.2,"c":94,"v":22690},{"d":"2006-09-28","o":93.9,"h":95.4,"l":93.7,"c":94.8,"v":29800},{"d":"2006-09-29","o":95,"h":95,"l":91.5,"c":92.6,"v":30780},{"d":"2006-10-02","o":91.9,"h":92.4,"l":89,"c":90.6,"v":17860},{"d":"2006-10-03","o":90.8,"h":94.5,"l":90.8,"c":91.1,"v":14880},{"d":"2006-10-04","o":91.2,"h":94.3,"l":90.6,"c":94,"v":9140},{"d":"2006-10-05","o":94.5,"h":95.7,"l":93,"c":95.4,"v":10800},{"d":"2006-10-06","o":96,"h":96,"l":93.8,"c":95,"v":8540},{"d":"2006-10-09","o":94.4,"h":95.8,"l":93.5,"c":95.6,"v":4670},{"d":"2006-10-10","o":96.8,"h":99.2,"l":96.8,"c":97.6,"v":19570},{"d":"2006-10-11","o":96.8,"h":98.5,"l":96.3,"c":96.8,"v":13070},{"d":"2006-10-12","o":97,"h":101.5,"l":97,"c":100.8,"v":18700},{"d":"2006-10-13","o":101.8,"h":102.6,"l":100.7,"c":101.2,"v":17630},{"d":"2006-10-16","o":100.8,"h":104,"l":100.1,"c":102.9,"v":25050},{"d":"2006-10-17","o":102,"h":102,"l":98.1,"c":100.2,"v":27220},{"d":"2006-10-18","o":100.6,"h":102.8,"l":99.5,"c":100,"v":13720},{"d":"2006-10-19","o":99.5,"h":100.5,"l":99,"c":100,"v":10030},{"d":"2006-10-20","o":100.3,"h":100.3,"l":97.7,"c":99.2,"v":15490},{"d":"2006-10-23","o":99,"h":99.7,"l":97.1,"c":97.2,"v":14770},{"d":"2006-10-24","o":96.5,"h":97.5,"l":96.1,"c":96.7,"v":10520},{"d":"2006-10-25","o":97.7,"h":99.4,"l":96.7,"c":97.8,"v":19110},{"d":"2006-10-26","o":96.8,"h":99.6,"l":96.8,"c":97.8,"v":18420},{"d":"2006-10-27","o":98,"h":98.5,"l":94,"c":95.1,"v":28900},{"d":"2006-10-30","o":94.3,"h":96,"l":94.1,"c":94.6,"v":9980},{"d":"2006-10-31","o":96,"h":96.9,"l":94.5,"c":94.9,"v":14960},{"d":"2006-11-01","o":95,"h":95.8,"l":93,"c":94.3,"v":25940},{"d":"2006-11-02","o":93.1,"h":93.8,"l":90.8,"c":91.6,"v":20850},{"d":"2006-11-03","o":91.8,"h":93,"l":90.7,"c":91.6,"v":11450},{"d":"2006-11-06","o":91.7,"h":92.3,"l":90.3,"c":91.4,"v":17880},{"d":"2006-11-07","o":91,"h":93.9,"l":91,"c":93.1,"v":15540},{"d":"2006-11-08","o":94,"h":95.1,"l":92.3,"c":94.9,"v":19730},{"d":"2006-11-09","o":96,"h":96.2,"l":92.5,"c":93.6,"v":15120},{"d":"2006-11-10","o":93.2,"h":94.3,"l":92.2,"c":92.8,"v":9630},{"d":"2006-11-13","o":92.5,"h":93.1,"l":91.6,"c":93.1,"v":13080},{"d":"2006-11-14","o":93,"h":99.6,"l":92.6,"c":99.5,"v":41210},{"d":"2006-11-15","o":99.3,"h":103,"l":99.3,"c":102.7,"v":39640},{"d":"2006-11-16","o":103,"h":104.7,"l":102.4,"c":103.4,"v":36000},{"d":"2006-11-17","o":103.5,"h":103.5,"l":99.8,"c":100.1,"v":20830},{"d":"2006-11-20","o":99.5,"h":103.3,"l":99.5,"c":102.8,"v":27290},{"d":"2006-11-21","o":102.5,"h":103.5,"l":101.4,"c":101.6,"v":10650},{"d":"2006-11-22","o":101.4,"h":101.4,"l":98.5,"c":98.8,"v":13940},{"d":"2006-11-24","o":98.5,"h":99.3,"l":97,"c":98.6,"v":4920},{"d":"2006-11-27","o":98.6,"h":98.6,"l":93.2,"c":94,"v":27690},{"d":"2006-11-28","o":94.5,"h":95.5,"l":92.4,"c":95.3,"v":40380},{"d":"2006-11-29","o":103,"h":105.9,"l":101,"c":102.9,"v":50600},{"d":"2006-11-30","o":104.1,"h":107.2,"l":99.8,"c":105.1,"v":47440},{"d":"2006-12-01","o":106.6,"h":107.4,"l":104,"c":106.7,"v":27400},{"d":"2006-12-04","o":107.4,"h":111.4,"l":107.3,"c":110.3,"v":37480},{"d":"2006-12-05","o":110,"h":110.3,"l":107.7,"c":109.3,"v":18350},{"d":"2006-12-06","o":108.5,"h":111.6,"l":108.3,"c":110.1,"v":20600},{"d":"2006-12-07","o":110.7,"h":112.6,"l":109.5,"c":110.6,"v":21940},{"d":"2006-12-08","o":110.8,"h":111.7,"l":109,"c":110.1,"v":18140},{"d":"2006-12-11","o":109.6,"h":110.9,"l":108.1,"c":110,"v":14870},{"d":"2006-12-12","o":110,"h":111,"l":106.7,"c":108.7,"v":26800},{"d":"2006-12-13","o":109.5,"h":109.6,"l":106.1,"c":107.6,"v":24960},{"d":"2006-12-14","o":107.8,"h":111.4,"l":106.3,"c":108,"v":19390},{"d":"2006-12-15","o":108.5,"h":110,"l":107.9,"c":108.5,"v":20050},{"d":"2006-12-18","o":105.5,"h":106.4,"l":93.9,"c":98.3,"v":106350},{"d":"2006-12-19","o":97.4,"h":99.4,"l":96.2,"c":97.7,"v":26430},{"d":"2006-12-20","o":98,"h":102.8,"l":97.5,"c":99.6,"v":28880},{"d":"2006-12-21","o":99,"h":100.9,"l":99,"c":100.1,"v":14590},{"d":"2006-12-22","o":100.4,"h":100.5,"l":98.4,"c":99.4,"v":10950},{"d":"2006-12-26","o":99.1,"h":99.6,"l":97.2,"c":98.6,"v":15620},{"d":"2006-12-27","o":98.6,"h":99,"l":97,"c":98.3,"v":25960},{"d":"2006-12-28","o":98,"h":99.2,"l":98,"c":98.4,"v":29400},{"d":"2006-12-29","o":98.6,"h":98.7,"l":97,"c":98.1,"v":32280},{"d":"2007-01-03","o":98.6,"h":99.8,"l":95.7,"c":97.3,"v":14890},{"d":"2007-01-04","o":97.2,"h":101.3,"l":96.3,"c":99.1,"v":30260},{"d":"2007-01-05","o":98.6,"h":98.6,"l":94.9,"c":96.4,"v":26350},{"d":"2007-01-08","o":95.8,"h":97.4,"l":93.9,"c":96.3,"v":26280},{"d":"2007-01-09","o":96.2,"h":97.4,"l":94.1,"c":97,"v":20480},{"d":"2007-01-10","o":96.1,"h":96.8,"l":94.1,"c":95.8,"v":15140},{"d":"2007-01-11","o":96.3,"h":96.3,"l":92.1,"c":92.5,"v":21850},{"d":"2007-01-12","o":92.4,"h":95.4,"l":92.4,"c":94.5,"v":18380},{"d":"2007-01-16","o":95.3,"h":96.9,"l":95,"c":96,"v":15970},{"d":"2007-01-17","o":95.4,"h":96,"l":94.3,"c":94.7,"v":13590},{"d":"2007-01-18","o":95.1,"h":96.6,"l":92.6,"c":93,"v":16350},{"d":"2007-01-19","o":92.6,"h":95,"l":92,"c":94.9,"v":15320},{"d":"2007-01-22","o":93.7,"h":95.6,"l":93,"c":94.5,"v":11950},{"d":"2007-01-23","o":96.1,"h":99.1,"l":95.1,"c":97.8,"v":24660},{"d":"2007-01-24","o":99.8,"h":99.9,"l":96.9,"c":99.6,"v":15500},{"d":"2007-01-25","o":100,"h":100.4,"l":96.9,"c":97.2,"v":23620},{"d":"2007-01-26","o":97.3,"h":99,"l":96.8,"c":98.8,"v":13570},{"d":"2007-01-29","o":98.9,"h":98.9,"l":97.3,"c":98.5,"v":8270},{"d":"2007-01-30","o":99.1,"h":103.4,"l":98.2,"c":102.9,"v":21480},{"d":"2007-01-31","o":103.5,"h":103.9,"l":100.5,"c":100.7,"v":30500},{"d":"2007-02-01","o":97,"h":101,"l":96,"c":99.6,"v":23220},{"d":"2007-02-02","o":99.6,"h":103.1,"l":98.3,"c":101.7,"v":24240},{"d":"2007-02-05","o":101.8,"h":102.4,"l":99.3,"c":99.5,"v":19330},{"d":"2007-02-06","o":99.4,"h":105,"l":99.4,"c":104.4,"v":25880},{"d":"2007-02-07","o":104.5,"h":105.9,"l":102,"c":104.2,"v":23640},{"d":"2007-02-08","o":104.2,"h":105.7,"l":102.9,"c":104.8,"v":14600},{"d":"2007-02-09","o":105,"h":105.6,"l":101.7,"c":103.2,"v":12300},{"d":"2007-02-12","o":103.5,"h":104,"l":100.5,"c":102.2,"v":12240},{"d":"2007-02-13","o":102.4,"h":103.9,"l":100.7,"c":101.8,"v":11040},{"d":"2007-02-14","o":101.8,"h":106,"l":101.7,"c":104.3,"v":24540},{"d":"2007-02-15","o":104,"h":105.9,"l":104,"c":104.9,"v":11020},{"d":"2007-02-16","o":104.9,"h":110.2,"l":104.3,"c":108.8,"v":31800},{"d":"2007-02-20","o":109.3,"h":117.5,"l":108.8,"c":116.1,"v":43060},{"d":"2007-02-21","o":116.1,"h":116.1,"l":112.7,"c":114.6,"v":28600},{"d":"2007-02-22","o":114.7,"h":119.8,"l":113.5,"c":119.5,"v":34940},{"d":"2007-02-23","o":119.1,"h":119.6,"l":115.5,"c":116.1,"v":40110},{"d":"2007-02-26","o":116.3,"h":128,"l":116.3,"c":127.5,"v":61290},{"d":"2007-02-27","o":125.5,"h":126.8,"l":115.5,"c":115.5,"v":48630},{"d":"2007-02-28","o":117.4,"h":140.9,"l":115.5,"c":134.4,"v":99910},{"d":"2007-03-01","o":132.5,"h":142.5,"l":125.3,"c":140.6,"v":82650},{"d":"2007-03-02","o":140.4,"h":144.5,"l":137.9,"c":143.3,"v":74190},{"d":"2007-03-05","o":140,"h":140.6,"l":126.8,"c":126.9,"v":75350},{"d":"2007-03-06","o":130.3,"h":132.9,"l":128.2,"c":130.7,"v":53560},{"d":"2007-03-07","o":131.9,"h":134.9,"l":130.3,"c":131.2,"v":43680},{"d":"2007-03-08","o":131.7,"h":133.8,"l":130.1,"c":132.4,"v":30530},{"d":"2007-03-09","o":133.2,"h":133.3,"l":129.5,"c":132,"v":34120},{"d":"2007-03-12","o":134,"h":134,"l":130.7,"c":134,"v":17730},{"d":"2007-03-13","o":136,"h":143.8,"l":135.5,"c":138,"v":61780},{"d":"2007-03-14","o":138.5,"h":141.9,"l":132.5,"c":135,"v":43220},{"d":"2007-03-15","o":136.7,"h":137.8,"l":133.9,"c":135,"v":18380},{"d":"2007-03-16","o":135.3,"h":144.8,"l":135.3,"c":140.4,"v":57270},{"d":"2007-03-19","o":141.9,"h":150,"l":141.9,"c":143.8,"v":43020},{"d":"2007-03-20","o":144,"h":144,"l":139.1,"c":141.1,"v":27180},{"d":"2007-03-21","o":150.8,"h":150.8,"l":143.6,"c":144,"v":34750},{"d":"2007-03-22","o":145.7,"h":146.3,"l":142.5,"c":143.7,"v":31300},{"d":"2007-03-23","o":143.4,"h":150.9,"l":143.4,"c":150.1,"v":50310},{"d":"2007-03-26","o":151.5,"h":152,"l":148.3,"c":149.4,"v":36870},{"d":"2007-03-27","o":149,"h":150.1,"l":145,"c":146.1,"v":23640},{"d":"2007-03-28","o":147.5,"h":147.5,"l":139.5,"c":139.7,"v":37220},{"d":"2007-03-29","o":141,"h":144,"l":129.4,"c":132.1,"v":113280},{"d":"2007-03-30","o":131.7,"h":135.6,"l":131.7,"c":134.7,"v":33510},{"d":"2007-04-02","o":137.5,"h":137.5,"l":131.1,"c":134.7,"v":21830},{"d":"2007-04-03","o":135.7,"h":137.4,"l":132,"c":134.6,"v":35350},{"d":"2007-04-04","o":134.3,"h":135.3,"l":132.3,"c":133.6,"v":21400},{"d":"2007-04-05","o":133.3,"h":134.4,"l":132.6,"c":134,"v":14090},{"d":"2007-04-09","o":133.7,"h":134.2,"l":131,"c":132.3,"v":16130},{"d":"2007-04-10","o":137.6,"h":142.5,"l":136.8,"c":140.6,"v":62080},{"d":"2007-04-11","o":140.3,"h":141,"l":137.9,"c":140,"v":28360},{"d":"2007-04-12","o":140,"h":145.2,"l":140,"c":144.7,"v":39790},{"d":"2007-04-13","o":145.3,"h":145.3,"l":140.6,"c":143,"v":22500},{"d":"2007-04-16","o":143.3,"h":150,"l":142.7,"c":149.4,"v":30190},{"d":"2007-04-17","o":150,"h":152.4,"l":146,"c":146.3,"v":50310},{"d":"2007-04-18","o":145.6,"h":146.1,"l":141.2,"c":141.5,"v":26290},{"d":"2007-04-19","o":140.6,"h":144.5,"l":138.5,"c":143.5,"v":28510},{"d":"2007-04-20","o":147.3,"h":149,"l":145,"c":149,"v":37500},{"d":"2007-04-23","o":148.4,"h":149,"l":145.6,"c":146.4,"v":24160},{"d":"2007-04-24","o":147,"h":150,"l":145.8,"c":148.4,"v":16900},{"d":"2007-04-25","o":149,"h":151.9,"l":148.3,"c":149,"v":25850},{"d":"2007-04-26","o":150,"h":150,"l":145.5,"c":147.7,"v":23290},{"d":"2007-04-27","o":146.7,"h":150,"l":146.6,"c":149.6,"v":27240},{"d":"2007-04-30","o":149.2,"h":150.6,"l":141.2,"c":144.4,"v":21590},{"d":"2007-05-01","o":144.2,"h":144.2,"l":138.5,"c":142.2,"v":27130},{"d":"2007-05-02","o":142.5,"h":147.1,"l":141,"c":144.3,"v":24900},{"d":"2007-05-03","o":144.1,"h":148.4,"l":142.8,"c":145.5,"v":20990},{"d":"2007-05-04","o":145.9,"h":148,"l":145.5,"c":147.7,"v":20920},{"d":"2007-05-07","o":147,"h":147.6,"l":143.3,"c":144.6,"v":16540},{"d":"2007-05-08","o":144.2,"h":145,"l":140.7,"c":143.1,"v":17200},{"d":"2007-05-09","o":142.5,"h":147.1,"l":142.2,"c":146.3,"v":16370},{"d":"2007-05-10","o":146.4,"h":146.6,"l":143.5,"c":143.8,"v":28090},{"d":"2007-05-11","o":145.4,"h":149,"l":144,"c":149,"v":16810},{"d":"2007-05-14","o":149.5,"h":149.5,"l":146,"c":147.6,"v":24570},{"d":"2007-05-15","o":146.9,"h":148,"l":145.1,"c":145.5,"v":23530},{"d":"2007-05-16","o":145.7,"h":149.4,"l":145.1,"c":147.8,"v":21830},{"d":"2007-05-17","o":146.9,"h":149.2,"l":145.5,"c":147.6,"v":22110},{"d":"2007-05-18","o":148.3,"h":152.3,"l":146.9,"c":150,"v":24910},{"d":"2007-05-21","o":154.6,"h":180,"l":154.5,"c":177.6,"v":229020},{"d":"2007-05-22","o":174.7,"h":177.6,"l":169,"c":170.4,"v":73280},{"d":"2007-05-23","o":170.7,"h":173.2,"l":162.9,"c":163.1,"v":67380},{"d":"2007-05-24","o":162,"h":164.9,"l":157.8,"c":159.5,"v":68660},{"d":"2007-05-25","o":159,"h":174.4,"l":158.4,"c":171.3,"v":77440},{"d":"2007-05-29","o":169,"h":175.6,"l":167.3,"c":174.2,"v":61660},{"d":"2007-05-30","o":173.7,"h":174.2,"l":168.7,"c":171.3,"v":36380},{"d":"2007-05-31","o":172.6,"h":178.6,"l":172,"c":173.4,"v":27850},{"d":"2007-06-01","o":174,"h":174,"l":168.9,"c":170.4,"v":25700},{"d":"2007-06-04","o":169,"h":170,"l":165.9,"c":169.7,"v":29020},{"d":"2007-06-05","o":168.5,"h":170.7,"l":167.1,"c":170,"v":37520},{"d":"2007-06-06","o":168.3,"h":168.9,"l":162.4,"c":165.1,"v":40530},{"d":"2007-06-07","o":164,"h":164.8,"l":160.6,"c":161.9,"v":33640},{"d":"2007-06-08","o":161.8,"h":168.6,"l":160.3,"c":167.7,"v":37620},{"d":"2007-06-11","o":167.3,"h":171,"l":165,"c":169.4,"v":32810},{"d":"2007-06-12","o":168.8,"h":176.7,"l":166.7,"c":171.7,"v":65340},{"d":"2007-06-13","o":172.8,"h":180.3,"l":169,"c":177.3,"v":62920},{"d":"2007-06-14","o":177,"h":186,"l":177,"c":185.5,"v":107910},{"d":"2007-06-15","o":188.5,"h":190.6,"l":179.5,"c":180.1,"v":87260},{"d":"2007-06-18","o":180.3,"h":198.2,"l":179.3,"c":193.9,"v":89040},{"d":"2007-06-19","o":192.3,"h":197,"l":189.1,"c":194.2,"v":45930},{"d":"2007-06-20","o":193.8,"h":199.5,"l":180.4,"c":181.1,"v":77170},{"d":"2007-06-21","o":180.9,"h":187.3,"l":175.4,"c":186.2,"v":66130},{"d":"2007-06-22","o":186.6,"h":194.8,"l":184.8,"c":192.4,"v":89970},{"d":"2007-06-25","o":194.8,"h":196.9,"l":187.5,"c":189,"v":53340},{"d":"2007-06-26","o":190,"h":194,"l":187.2,"c":188.8,"v":45840},{"d":"2007-06-27","o":187.7,"h":195.4,"l":183,"c":195.4,"v":59040},{"d":"2007-06-28","o":205.4,"h":214.8,"l":189.1,"c":192.5,"v":174410},{"d":"2007-06-29","o":192.9,"h":197.5,"l":189,"c":193.1,"v":45490},{"d":"2007-07-02","o":194.5,"h":202.2,"l":192.8,"c":200.8,"v":46690},{"d":"2007-07-03","o":202.5,"h":212.2,"l":201.2,"c":207.3,"v":33060},{"d":"2007-07-05","o":210,"h":215,"l":208.7,"c":214.9,"v":48970},{"d":"2007-07-06","o":216.5,"h":224.2,"l":215.9,"c":222.6,"v":60640},{"d":"2007-07-09","o":225,"h":229.1,"l":217.7,"c":218.7,"v":61070},{"d":"2007-07-10","o":218,"h":220.8,"l":213.2,"c":213.7,"v":40240},{"d":"2007-07-11","o":214.6,"h":222.5,"l":213.4,"c":218.5,"v":56090},{"d":"2007-07-12","o":220,"h":228.8,"l":219.9,"c":223.2,"v":51300},{"d":"2007-07-13","o":222.5,"h":228.9,"l":220.7,"c":224.4,"v":43570},{"d":"2007-07-16","o":225.2,"h":235.8,"l":225.2,"c":231.1,"v":64720},{"d":"2007-07-17","o":231.2,"h":233.5,"l":225.1,"c":231.3,"v":36540},{"d":"2007-07-18","o":227,"h":230.9,"l":222.7,"c":225.1,"v":41160},{"d":"2007-07-19","o":224.3,"h":228.1,"l":218.1,"c":223.4,"v":49730},{"d":"2007-07-20","o":214.2,"h":217,"l":212.4,"c":212.8,"v":238540},{"d":"2007-07-23","o":213,"h":213.6,"l":193.8,"c":195.8,"v":170310},{"d":"2007-07-24","o":203,"h":219,"l":201.7,"c":206.8,"v":167480},{"d":"2007-07-25","o":208.5,"h":212.3,"l":197.8,"c":205.8,"v":103710},{"d":"2007-07-26","o":202.2,"h":208,"l":188,"c":195.2,"v":107490},{"d":"2007-07-27","o":191,"h":201.4,"l":185,"c":200,"v":90140},{"d":"2007-07-30","o":203,"h":210.5,"l":193.8,"c":210,"v":90760},{"d":"2007-07-31","o":211.8,"h":211.8,"l":190.6,"c":190.9,"v":103130},{"d":"2007-08-01","o":192.5,"h":193.3,"l":183.5,"c":190.6,"v":85220},{"d":"2007-08-02","o":191.3,"h":196.1,"l":186.2,"c":192.5,"v":65110},{"d":"2007-08-03","o":191.7,"h":198.9,"l":186.5,"c":187.2,"v":68260},{"d":"2007-08-06","o":187.3,"h":201,"l":182.2,"c":200.7,"v":86860},{"d":"2007-08-07","o":200.1,"h":217.5,"l":197.4,"c":216.8,"v":97840},{"d":"2007-08-08","o":220.5,"h":261.1,"l":219.5,"c":254.4,"v":201190},{"d":"2007-08-09","o":230.9,"h":275.9,"l":220.2,"c":267.7,"v":211630},{"d":"2007-08-10","o":240.7,"h":250,"l":215.1,"c":224.9,"v":163010},{"d":"2007-08-13","o":240,"h":240,"l":207.5,"c":213.5,"v":116150},{"d":"2007-08-14","o":215.1,"h":222.4,"l":207.1,"c":207.6,"v":69330},{"d":"2007-08-15","o":206.5,"h":216.7,"l":201.2,"c":204.6,"v":51590},{"d":"2007-08-16","o":202,"h":205.8,"l":192.8,"c":200.6,"v":92970},{"d":"2007-08-17","o":211.6,"h":217.4,"l":197.5,"c":212.9,"v":99670},{"d":"2007-08-20","o":211.4,"h":212.3,"l":196.1,"c":199.9,"v":78030},{"d":"2007-08-21","o":199,"h":202.9,"l":195.1,"c":199.7,"v":35090},{"d":"2007-08-22","o":202,"h":209,"l":197.3,"c":201.7,"v":54800},{"d":"2007-08-23","o":201.6,"h":204.5,"l":195.5,"c":196.4,"v":31510},{"d":"2007-08-24","o":196.1,"h":196.9,"l":186.3,"c":196.8,"v":70040},{"d":"2007-08-27","o":194.9,"h":204.8,"l":190.3,"c":190.4,"v":39830},{"d":"2007-08-28","o":193,"h":196.3,"l":174.1,"c":175.3,"v":103900},{"d":"2007-08-29","o":175.8,"h":183.5,"l":172.5,"c":181.8,"v":74300},{"d":"2007-08-30","o":179.4,"h":188.4,"l":179,"c":182.2,"v":48780},{"d":"2007-08-31","o":183.2,"h":189.5,"l":179,"c":180.2,"v":39820},{"d":"2007-09-04","o":179,"h":195.9,"l":178.5,"c":195.1,"v":59190},{"d":"2007-09-05","o":195.7,"h":197.5,"l":187.5,"c":187.6,"v":44630},{"d":"2007-09-06","o":188.1,"h":199.4,"l":188,"c":197.8,"v":36500},{"d":"2007-09-07","o":193.1,"h":194.9,"l":188.2,"c":191.5,"v":39810},{"d":"2007-09-10","o":193.4,"h":195.8,"l":183.9,"c":189.7,"v":42050},{"d":"2007-09-11","o":191.1,"h":200.7,"l":190,"c":198,"v":47100},{"d":"2007-09-12","o":197.7,"h":200,"l":195.3,"c":195.6,"v":18340},{"d":"2007-09-13","o":197.3,"h":197.3,"l":182.2,"c":182.6,"v":71710},{"d":"2007-09-14","o":182.6,"h":185.9,"l":178,"c":179.2,"v":77220},{"d":"2007-09-17","o":178.4,"h":181.6,"l":177.5,"c":178,"v":22320},{"d":"2007-09-18","o":180,"h":190.6,"l":179.5,"c":190.5,"v":59550},{"d":"2007-09-19","o":192.9,"h":194.4,"l":183.9,"c":184.6,"v":51050},{"d":"2007-09-20","o":183.5,"h":185.9,"l":177.6,"c":180.1,"v":33270},{"d":"2007-09-21","o":181.8,"h":185.6,"l":180.5,"c":182.7,"v":52280},{"d":"2007-09-24","o":182.3,"h":184.8,"l":178.5,"c":179.4,"v":41940},{"d":"2007-09-25","o":177.9,"h":180,"l":175.3,"c":178.4,"v":30430},{"d":"2007-09-26","o":180,"h":194.5,"l":180,"c":192.8,"v":70350},{"d":"2007-09-27","o":194.1,"h":201.2,"l":190.6,"c":201.2,"v":71540},{"d":"2007-09-28","o":201.4,"h":204.9,"l":196.8,"c":204.8,"v":81760},{"d":"2007-10-01","o":204.3,"h":207,"l":202.8,"c":206.4,"v":55160},{"d":"2007-10-02","o":206.2,"h":218,"l":204.6,"c":212.6,"v":51730},{"d":"2007-10-03","o":211.8,"h":227.5,"l":211,"c":227,"v":84090},{"d":"2007-10-04","o":228.4,"h":233,"l":222.9,"c":228.1,"v":60720},{"d":"2007-10-05","o":227.5,"h":244.4,"l":227.5,"c":242.9,"v":78900},{"d":"2007-10-08","o":240.9,"h":242.4,"l":233.9,"c":238.9,"v":59260},{"d":"2007-10-09","o":243.2,"h":256.5,"l":243.2,"c":254.8,"v":95360},{"d":"2007-10-10","o":253.2,"h":256.8,"l":252,"c":256,"v":60970},{"d":"2007-10-11","o":256.7,"h":270,"l":243.9,"c":252,"v":100920},{"d":"2007-10-12","o":251.3,"h":259.9,"l":251,"c":257.7,"v":27410},{"d":"2007-10-15","o":256.1,"h":260,"l":244.8,"c":247.7,"v":48920},{"d":"2007-10-16","o":246.2,"h":249.3,"l":240.6,"c":241.9,"v":39710},{"d":"2007-10-17","o":249.1,"h":256.5,"l":242.2,"c":249,"v":39900},{"d":"2007-10-18","o":248,"h":260.6,"l":245.8,"c":258.5,"v":37200},{"d":"2007-10-19","o":259.2,"h":261.5,"l":255.3,"c":258.1,"v":65640},{"d":"2007-10-22","o":255,"h":267.7,"l":250.4,"c":266.7,"v":65180},{"d":"2007-10-23","o":270,"h":277,"l":261.8,"c":268.4,"v":55360},{"d":"2007-10-24","o":266.9,"h":271.7,"l":258.4,"c":268.7,"v":36010},{"d":"2007-10-25","o":270,"h":275,"l":265.1,"c":271.6,"v":41340},{"d":"2007-10-26","o":275,"h":282.8,"l":269,"c":282.5,"v":57330},{"d":"2007-10-29","o":282.5,"h":283,"l":271.1,"c":279.2,"v":71820},{"d":"2007-10-30","o":277,"h":279.5,"l":272.8,"c":276.7,"v":62200},{"d":"2007-10-31","o":276.5,"h":279.4,"l":262.9,"c":271.5,"v":70720},{"d":"2007-11-01","o":263.4,"h":274,"l":236.2,"c":251.7,"v":173160},{"d":"2007-11-02","o":251.7,"h":262,"l":249.5,"c":261.3,"v":63660},{"d":"2007-11-05","o":256.6,"h":267.1,"l":255.9,"c":265.7,"v":75470},{"d":"2007-11-06","o":264.2,"h":288.7,"l":263,"c":287.7,"v":86870},{"d":"2007-11-07","o":281.3,"h":288.8,"l":279.2,"c":284.4,"v":64990},{"d":"2007-11-08","o":288.4,"h":309.6,"l":281,"c":287.3,"v":91310},{"d":"2007-11-09","o":283.9,"h":283.9,"l":258.5,"c":260.9,"v":76930},{"d":"2007-11-12","o":260.2,"h":263,"l":237.5,"c":240.6,"v":77810},{"d":"2007-11-13","o":243.4,"h":258.7,"l":240.1,"c":255.1,"v":64000},{"d":"2007-11-14","o":257.8,"h":261.1,"l":252.4,"c":254.9,"v":46760},{"d":"2007-11-15","o":254.9,"h":269.5,"l":248.2,"c":252.6,"v":73900},{"d":"2007-11-16","o":253.9,"h":260,"l":246.4,"c":258.9,"v":56860},{"d":"2007-11-19","o":256,"h":256,"l":234.9,"c":235.1,"v":66450},{"d":"2007-11-20","o":234.4,"h":242.5,"l":217.4,"c":224.5,"v":72040},{"d":"2007-11-21","o":222,"h":222,"l":206.2,"c":206.2,"v":68200},{"d":"2007-11-23","o":209.4,"h":217.5,"l":209,"c":216,"v":17160},{"d":"2007-11-26","o":217.3,"h":228.7,"l":213.4,"c":213.9,"v":45540},{"d":"2007-11-27","o":215,"h":218.9,"l":211.1,"c":216.6,"v":39490},{"d":"2007-11-28","o":219,"h":235,"l":218.3,"c":233.8,"v":40220},{"d":"2007-11-29","o":233.7,"h":249.7,"l":230,"c":246.3,"v":62440},{"d":"2007-11-30","o":250,"h":256.2,"l":234.9,"c":241.4,"v":112010},{"d":"2007-12-03","o":239.6,"h":247.5,"l":234.6,"c":243.1,"v":40520},{"d":"2007-12-04","o":240.5,"h":246.9,"l":236.4,"c":239.3,"v":27640},{"d":"2007-12-05","o":244.9,"h":258.5,"l":244.5,"c":256.1,"v":39890},{"d":"2007-12-06","o":255.2,"h":272.5,"l":254.7,"c":270.8,"v":53220},{"d":"2007-12-07","o":272.1,"h":275,"l":260.7,"c":270.7,"v":32200},{"d":"2007-12-10","o":270.3,"h":278.2,"l":267.9,"c":269.3,"v":20200},{"d":"2007-12-11","o":270.1,"h":276.9,"l":254.7,"c":255.5,"v":40210},{"d":"2007-12-12","o":263.5,"h":270,"l":255.5,"c":263.7,"v":37910},{"d":"2007-12-13","o":261,"h":268.4,"l":252.5,"c":260.4,"v":68350},{"d":"2007-12-14","o":259.7,"h":272,"l":255.4,"c":267.2,"v":45120},{"d":"2007-12-17","o":266.6,"h":268.2,"l":237.2,"c":238.1,"v":50170},{"d":"2007-12-18","o":242,"h":262.5,"l":240,"c":257,"v":51500},{"d":"2007-12-19","o":256.9,"h":274,"l":248.8,"c":271.2,"v":70560},{"d":"2007-12-20","o":270,"h":280,"l":265.9,"c":278.5,"v":58290},{"d":"2007-12-21","o":281.1,"h":300.5,"l":278.7,"c":300.5,"v":120380},{"d":"2007-12-24","o":299,"h":306.3,"l":286.4,"c":305.9,"v":30400},{"d":"2007-12-26","o":304.9,"h":327.4,"l":301.4,"c":320.4,"v":75390},{"d":"2007-12-27","o":319,"h":321.8,"l":304.2,"c":305.2,"v":70820},{"d":"2007-12-28","o":312.2,"h":318.4,"l":288.5,"c":289.8,"v":147440},{"d":"2007-12-31","o":289.2,"h":294.3,"l":273.4,"c":273.4,"v":123040},{"d":"2008-01-02","o":274.6,"h":286.9,"l":267.4,"c":275.3,"v":84520},{"d":"2008-01-03","o":275,"h":293,"l":272.9,"c":284.8,"v":67590},{"d":"2008-01-04","o":281.6,"h":282.6,"l":260,"c":262,"v":82690},{"d":"2008-01-07","o":262.7,"h":271.8,"l":246.6,"c":255.9,"v":79000},{"d":"2008-01-08","o":259.3,"h":266.2,"l":249,"c":249,"v":60790},{"d":"2008-01-09","o":251,"h":254.3,"l":231.6,"c":251.7,"v":71040},{"d":"2008-01-10","o":249.3,"h":249.3,"l":234.2,"c":240.4,"v":81020},{"d":"2008-01-11","o":239,"h":247,"l":228.6,"c":231.3,"v":49450},{"d":"2008-01-14","o":233.3,"h":244.2,"l":232.2,"c":238.4,"v":44780},{"d":"2008-01-15","o":235.3,"h":235.3,"l":222.5,"c":225.6,"v":69650},{"d":"2008-01-16","o":224.6,"h":234.4,"l":209.6,"c":214.3,"v":72150},{"d":"2008-01-17","o":217.3,"h":218.4,"l":187.5,"c":189.5,"v":154220},{"d":"2008-01-18","o":188.9,"h":190.9,"l":180.9,"c":183.1,"v":142770},{"d":"2008-01-22","o":173.3,"h":191.1,"l":155.1,"c":186,"v":182040},{"d":"2008-01-23","o":181.8,"h":195,"l":169.7,"c":192.6,"v":92480},{"d":"2008-01-24","o":195,"h":197,"l":184.4,"c":184.4,"v":138730},{"d":"2008-01-25","o":187.8,"h":199,"l":185,"c":191,"v":87850},{"d":"2008-01-28","o":190.2,"h":191.7,"l":182.5,"c":186.3,"v":63130},{"d":"2008-01-29","o":198.6,"h":202,"l":190.6,"c":193.1,"v":85360},{"d":"2008-01-30","o":191,"h":199.8,"l":184.1,"c":194.6,"v":148880},{"d":"2008-01-31","o":200.3,"h":204.7,"l":189.5,"c":202.5,"v":188820},{"d":"2008-02-01","o":203,"h":218,"l":201.6,"c":215.8,"v":143280},{"d":"2008-02-04","o":219.8,"h":235.7,"l":219.8,"c":228.6,"v":98960},{"d":"2008-02-05","o":224.4,"h":228.9,"l":209.1,"c":209.8,"v":74620},{"d":"2008-02-06","o":213.8,"h":215.4,"l":195.9,"c":196.4,"v":92610},{"d":"2008-02-07","o":192.1,"h":202.5,"l":190.4,"c":196.8,"v":84890},{"d":"2008-02-08","o":199.6,"h":200.6,"l":191,"c":194.3,"v":74500},{"d":"2008-02-11","o":196.1,"h":205,"l":192,"c":201.6,"v":65360},{"d":"2008-02-12","o":203.5,"h":213.4,"l":203.5,"c":206.4,"v":57650},{"d":"2008-02-13","o":208.8,"h":224.5,"l":207.2,"c":222.2,"v":73390},{"d":"2008-02-14","o":230.9,"h":235.9,"l":212.8,"c":213.3,"v":84170},{"d":"2008-02-15","o":212.2,"h":213.4,"l":200,"c":203,"v":69530},{"d":"2008-02-19","o":208.4,"h":211.3,"l":198.8,"c":201,"v":58480},{"d":"2008-02-20","o":199.4,"h":203.7,"l":194.3,"c":202.7,"v":59900},{"d":"2008-02-21","o":204,"h":209,"l":193.2,"c":194.9,"v":53100},{"d":"2008-02-22","o":195.6,"h":197.1,"l":185.5,"c":192.3,"v":69830},{"d":"2008-02-25","o":192,"h":202,"l":190,"c":200.3,"v":59180},{"d":"2008-02-26","o":198.5,"h":207.8,"l":198.1,"c":207.5,"v":58000},{"d":"2008-02-27","o":205.1,"h":221.7,"l":203.3,"c":219.5,"v":78140},{"d":"2008-02-28","o":221,"h":234.1,"l":219,"c":228.9,"v":95620},{"d":"2008-02-29","o":229.1,"h":237.5,"l":223.6,"c":225.9,"v":79160},{"d":"2008-03-03","o":225.6,"h":228.1,"l":216.3,"c":224.9,"v":66500},{"d":"2008-03-04","o":222.1,"h":232,"l":220,"c":229.9,"v":75000},{"d":"2008-03-05","o":231.3,"h":247.8,"l":231.3,"c":244.3,"v":97470},{"d":"2008-03-06","o":245.9,"h":246.9,"l":228.3,"c":228.8,"v":72080},{"d":"2008-03-07","o":225.4,"h":232.4,"l":213.8,"c":218.3,"v":94220},{"d":"2008-03-10","o":219.5,"h":222.5,"l":210,"c":211.8,"v":70730},{"d":"2008-03-11","o":219,"h":228.7,"l":214.8,"c":228.5,"v":67860},{"d":"2008-03-12","o":229.7,"h":242.9,"l":229.3,"c":235.8,"v":63360},{"d":"2008-03-13","o":230.9,"h":241.1,"l":220,"c":239.8,"v":63100},{"d":"2008-03-14","o":241.4,"h":243.7,"l":230,"c":239.8,"v":76520},{"d":"2008-03-17","o":232.1,"h":242.6,"l":226.5,"c":239.9,"v":89940},{"d":"2008-03-18","o":246.1,"h":247.9,"l":231.7,"c":247.4,"v":66240},{"d":"2008-03-19","o":248.8,"h":255.6,"l":235.1,"c":235.2,"v":77530},{"d":"2008-03-20","o":246.6,"h":246.6,"l":230.9,"c":233,"v":129750},{"d":"2008-03-24","o":233,"h":250.8,"l":232.8,"c":247.1,"v":95810},{"d":"2008-03-25","o":249.2,"h":253.6,"l":246.4,"c":249.7,"v":59990},{"d":"2008-03-26","o":248,"h":249.8,"l":238.8,"c":239.7,"v":64030},{"d":"2008-03-27","o":240.4,"h":252.5,"l":236,"c":244.1,"v":83310},{"d":"2008-03-28","o":244.9,"h":250,"l":234,"c":235.4,"v":87430},{"d":"2008-03-31","o":235.2,"h":239.5,"l":229.1,"c":231.9,"v":54240},{"d":"2008-04-01","o":231.9,"h":239.9,"l":230.3,"c":239.7,"v":67410},{"d":"2008-04-02","o":243.1,"h":258.4,"l":242.5,"c":250,"v":70420},{"d":"2008-04-03","o":247.8,"h":254.4,"l":243.1,"c":252,"v":32540},{"d":"2008-04-04","o":254.5,"h":259,"l":248.2,"c":255.3,"v":47170},{"d":"2008-04-07","o":257.6,"h":264,"l":253.1,"c":254.1,"v":39280},{"d":"2008-04-08","o":251.7,"h":259.1,"l":250,"c":255.9,"v":16300},{"d":"2008-04-09","o":255.7,"h":259,"l":249.1,"c":252.8,"v":30100},{"d":"2008-04-10","o":253.7,"h":259.6,"l":247.1,"c":253.5,"v":35000},{"d":"2008-04-11","o":250,"h":253,"l":239.3,"c":243.8,"v":36980},{"d":"2008-04-14","o":243.3,"h":255.1,"l":239.1,"c":248.7,"v":33260},{"d":"2008-04-15","o":251.4,"h":252.9,"l":243.2,"c":252.7,"v":40200},{"d":"2008-04-16","o":255.7,"h":266.6,"l":255.1,"c":263.3,"v":47720},{"d":"2008-04-17","o":264.2,"h":270.3,"l":258.1,"c":261.1,"v":43510},{"d":"2008-04-18","o":267.5,"h":272.7,"l":262.9,"c":269.6,"v":44530},{"d":"2008-04-21","o":267.9,"h":271,"l":265,"c":269.4,"v":24060},{"d":"2008-04-22","o":274.4,"h":274.4,"l":264.1,"c":268.1,"v":38100},{"d":"2008-04-23","o":269.8,"h":269.8,"l":256,"c":260.2,"v":36900},{"d":"2008-04-24","o":261,"h":265.2,"l":251.5,"c":258.2,"v":37960},{"d":"2008-04-25","o":259.3,"h":267.1,"l":255.2,"c":263.2,"v":30160},{"d":"2008-04-28","o":262.4,"h":270,"l":259.6,"c":263.9,"v":23320},{"d":"2008-04-29","o":263.6,"h":264.6,"l":253.7,"c":255,"v":36160},{"d":"2008-04-30","o":256.1,"h":261.1,"l":251,"c":252.8,"v":35720},{"d":"2008-05-01","o":253.1,"h":267,"l":251,"c":260.9,"v":69080},{"d":"2008-05-02","o":265.9,"h":267,"l":255.1,"c":261,"v":53210},{"d":"2008-05-05","o":261.5,"h":265.6,"l":254.3,"c":255.7,"v":30960},{"d":"2008-05-06","o":254.8,"h":265,"l":251.6,"c":262.8,"v":51850},{"d":"2008-05-07","o":265,"h":265,"l":241.6,"c":246.7,"v":65920},{"d":"2008-05-08","o":274.2,"h":334.1,"l":270.5,"c":327.7,"v":413150},{"d":"2008-05-09","o":307.7,"h":319.9,"l":293,"c":298.6,"v":216680},{"d":"2008-05-12","o":303.5,"h":304.4,"l":285.8,"c":289.4,"v":156170},{"d":"2008-05-13","o":293.8,"h":294.1,"l":272.8,"c":277.6,"v":346510},{"d":"2008-05-14","o":276.8,"h":306.4,"l":276.8,"c":294.1,"v":234700},{"d":"2008-05-15","o":293.6,"h":299.8,"l":290,"c":294.6,"v":91720},{"d":"2008-05-16","o":296.8,"h":311.5,"l":290.1,"c":308.3,"v":100120},{"d":"2008-05-19","o":308.2,"h":324.2,"l":299.5,"c":303.3,"v":140320},{"d":"2008-05-20","o":305.4,"h":309.5,"l":297.5,"c":301.6,"v":84730},{"d":"2008-05-21","o":303.9,"h":312.5,"l":294.3,"c":298.5,"v":73860},{"d":"2008-05-22","o":298.2,"h":303.1,"l":292.6,"c":300.1,"v":52930},{"d":"2008-05-23","o":301.5,"h":312.4,"l":300.2,"c":309.1,"v":64760},{"d":"2008-05-27","o":310,"h":335,"l":309.2,"c":315.4,"v":111770},{"d":"2008-05-28","o":322.1,"h":355.3,"l":321,"c":346.6,"v":178640},{"d":"2008-05-29","o":349.1,"h":369.8,"l":343.5,"c":350.7,"v":127830},{"d":"2008-05-30","o":354.3,"h":358.1,"l":343.5,"c":352.8,"v":64230},{"d":"2008-06-02","o":353.1,"h":353.1,"l":335,"c":344.5,"v":79870},{"d":"2008-06-03","o":341.8,"h":354.5,"l":341.8,"c":346.1,"v":60790},{"d":"2008-06-04","o":346.4,"h":352,"l":342.9,"c":347.1,"v":71210},{"d":"2008-06-05","o":347.1,"h":365,"l":347.1,"c":361.9,"v":81850},{"d":"2008-06-06","o":367.9,"h":395,"l":359.5,"c":359.6,"v":165680},{"d":"2008-06-09","o":358,"h":367.3,"l":350,"c":360.8,"v":55480},{"d":"2008-06-10","o":420,"h":450,"l":405.9,"c":431.1,"v":509520},{"d":"2008-06-11","o":425,"h":451.6,"l":417.5,"c":439.2,"v":232710},{"d":"2008-06-12","o":449,"h":455,"l":396.1,"c":410.9,"v":192580},{"d":"2008-06-13","o":400,"h":421.5,"l":395,"c":416.5,"v":176520},{"d":"2008-06-16","o":416.5,"h":438.9,"l":410,"c":425.3,"v":198080},{"d":"2008-06-17","o":427,"h":438.1,"l":425.4,"c":430.6,"v":107290},{"d":"2008-06-18","o":421.1,"h":428.1,"l":411.1,"c":426.6,"v":95120},{"d":"2008-06-19","o":422.5,"h":450,"l":415.7,"c":440.2,"v":142390},{"d":"2008-06-20","o":449,"h":450,"l":424,"c":425.5,"v":180470},{"d":"2008-06-23","o":426,"h":444.3,"l":421.6,"c":439,"v":91540},{"d":"2008-06-24","o":441.5,"h":475.3,"l":418,"c":419.1,"v":243050},{"d":"2008-06-25","o":426.3,"h":426.3,"l":390.4,"c":404.6,"v":182790},{"d":"2008-06-26","o":401,"h":401,"l":370.5,"c":379.9,"v":168470},{"d":"2008-06-27","o":375.6,"h":378.9,"l":346.7,"c":350.3,"v":406850},{"d":"2008-06-30","o":352.1,"h":367.9,"l":351,"c":358.5,"v":210560},{"d":"2008-07-01","o":348.7,"h":365,"l":345.2,"c":353.8,"v":149820},{"d":"2008-07-02","o":358.1,"h":358.9,"l":331.2,"c":336.5,"v":127340},{"d":"2008-07-03","o":334.5,"h":344.1,"l":318.7,"c":319.8,"v":124090},{"d":"2008-07-07","o":317.3,"h":329.8,"l":307.5,"c":316.8,"v":168090},{"d":"2008-07-08","o":316.9,"h":319.9,"l":300.5,"c":313.1,"v":125620},{"d":"2008-07-09","o":321.1,"h":334.1,"l":311.1,"c":312.3,"v":104720},{"d":"2008-07-10","o":320,"h":329.1,"l":308.7,"c":324,"v":112750},{"d":"2008-07-11","o":318.1,"h":332.4,"l":310,"c":322.4,"v":112550},{"d":"2008-07-14","o":321.4,"h":331.7,"l":316,"c":321.5,"v":80170},{"d":"2008-07-15","o":318.5,"h":325.7,"l":301.1,"c":315.7,"v":110170},{"d":"2008-07-16","o":323.3,"h":330,"l":312.7,"c":327,"v":87880},{"d":"2008-07-17","o":329.4,"h":339.5,"l":320.5,"c":332,"v":81400},{"d":"2008-07-18","o":335.5,"h":370,"l":330,"c":359,"v":156630},{"d":"2008-07-21","o":366.5,"h":382.3,"l":363.6,"c":380.1,"v":102290},{"d":"2008-07-22","o":379.6,"h":388.3,"l":363,"c":384.4,"v":97300},{"d":"2008-07-23","o":384,"h":385.6,"l":343.3,"c":345.6,"v":103850},{"d":"2008-07-24","o":350,"h":356.5,"l":340.1,"c":350.6,"v":78850},{"d":"2008-07-25","o":357.5,"h":365,"l":347.6,"c":352.5,"v":56800},{"d":"2008-07-28","o":363.8,"h":367.5,"l":350.3,"c":361.4,"v":59360},{"d":"2008-07-29","o":361.9,"h":374,"l":361.3,"c":371.3,"v":46660},{"d":"2008-07-30","o":375,"h":382.5,"l":373.8,"c":381.9,"v":67800},{"d":"2008-07-31","o":381.9,"h":400,"l":380,"c":394.9,"v":104030},{"d":"2008-08-01","o":393.9,"h":399,"l":370,"c":378.7,"v":93280},{"d":"2008-08-04","o":379.9,"h":385.2,"l":347,"c":360.7,"v":112390},{"d":"2008-08-05","o":322.2,"h":340.2,"l":295,"c":309.3,"v":332920},{"d":"2008-08-06","o":305.6,"h":313.7,"l":285,"c":286.9,"v":255290},{"d":"2008-08-07","o":284.7,"h":289.4,"l":276.6,"c":282,"v":129370},{"d":"2008-08-08","o":285.2,"h":285.2,"l":256.3,"c":260,"v":188540},{"d":"2008-08-11","o":260,"h":272,"l":257,"c":264.8,"v":134610},{"d":"2008-08-12","o":267,"h":276.3,"l":253.3,"c":268.1,"v":111400},{"d":"2008-08-13","o":266,"h":268,"l":252.7,"c":257.8,"v":106850},{"d":"2008-08-14","o":257,"h":266.2,"l":252.5,"c":261.4,"v":79820},{"d":"2008-08-15","o":266.3,"h":268,"l":252.9,"c":259.6,"v":104050},{"d":"2008-08-18","o":260.1,"h":263.8,"l":244.4,"c":247.2,"v":117360},{"d":"2008-08-19","o":245.4,"h":246.4,"l":237,"c":240,"v":116310},{"d":"2008-08-20","o":241,"h":258,"l":241,"c":251.1,"v":113930},{"d":"2008-08-21","o":246.7,"h":257.4,"l":245,"c":252.6,"v":58950},{"d":"2008-08-22","o":253.1,"h":255.5,"l":248.5,"c":254.9,"v":47580},{"d":"2008-08-25","o":253.1,"h":255.5,"l":237.3,"c":239.5,"v":65390},{"d":"2008-08-26","o":244.4,"h":245.4,"l":239.6,"c":240.9,"v":80640},{"d":"2008-08-27","o":242.2,"h":253.5,"l":241.3,"c":251.1,"v":84860},{"d":"2008-08-28","o":251.5,"h":252.5,"l":245.3,"c":251.2,"v":61830},{"d":"2008-08-29","o":251.1,"h":254.4,"l":243.1,"c":245.7,"v":55010},{"d":"2008-09-02","o":249.9,"h":253.3,"l":239.9,"c":243,"v":61730},{"d":"2008-09-03","o":241.4,"h":246,"l":235,"c":237.4,"v":108150},{"d":"2008-09-04","o":240,"h":241,"l":214.1,"c":226,"v":221230},{"d":"2008-09-05","o":224.2,"h":224.4,"l":210.3,"c":218.3,"v":135880},{"d":"2008-09-08","o":222.4,"h":232.1,"l":206,"c":217.4,"v":122230},{"d":"2008-09-09","o":222.3,"h":222.3,"l":192.3,"c":195.4,"v":223510},{"d":"2008-09-10","o":197.6,"h":200.9,"l":185.7,"c":189.6,"v":146350},{"d":"2008-09-11","o":187.5,"h":191.6,"l":176,"c":189.3,"v":139670},{"d":"2008-09-12","o":185.7,"h":198.2,"l":182.2,"c":187.5,"v":141770},{"d":"2008-09-15","o":181.9,"h":186,"l":168,"c":170.3,"v":122800},{"d":"2008-09-16","o":166.7,"h":175,"l":159.4,"c":171.1,"v":200680},{"d":"2008-09-17","o":170.9,"h":185.8,"l":164.5,"c":174.6,"v":200980},{"d":"2008-09-18","o":176.4,"h":211.6,"l":175.7,"c":211,"v":224980},{"d":"2008-09-19","o":232,"h":250,"l":200.6,"c":237.6,"v":217350},{"d":"2008-09-22","o":233,"h":234.2,"l":214.5,"c":220.5,"v":88410},{"d":"2008-09-23","o":215.7,"h":224.8,"l":206.5,"c":221.9,"v":73260},{"d":"2008-09-24","o":223.6,"h":227.4,"l":213.4,"c":214.2,"v":39060},{"d":"2008-09-25","o":214.2,"h":224.8,"l":214.2,"c":223.9,"v":40880},{"d":"2008-09-26","o":218.1,"h":225,"l":212.6,"c":221.1,"v":74580},{"d":"2008-09-29","o":215.8,"h":246.9,"l":195.8,"c":246.9,"v":207130},{"d":"2008-09-30","o":240.5,"h":241.8,"l":220.6,"c":235.7,"v":99530},{"d":"2008-10-01","o":239.5,"h":241.6,"l":219,"c":219.7,"v":88000},{"d":"2008-10-02","o":218.1,"h":221.5,"l":190,"c":194,"v":77490},{"d":"2008-10-03","o":194.5,"h":209.4,"l":183.6,"c":185.1,"v":85170},{"d":"2008-10-06","o":176,"h":177.8,"l":133,"c":149.9,"v":218580},{"d":"2008-10-07","o":151,"h":156.9,"l":131.5,"c":132.2,"v":86510},{"d":"2008-10-08","o":126.3,"h":154.7,"l":117.5,"c":142,"v":172680},{"d":"2008-10-09","o":144.6,"h":147.9,"l":121,"c":129.3,"v":61460},{"d":"2008-10-10","o":126.1,"h":139.4,"l":110.6,"c":130.1,"v":134700},{"d":"2008-10-13","o":138,"h":169.1,"l":135,"c":162.3,"v":82430},{"d":"2008-10-14","o":170,"h":171.2,"l":147.5,"c":149.9,"v":59860},{"d":"2008-10-15","o":150,"h":159.8,"l":128.3,"c":130.2,"v":92510},{"d":"2008-10-16","o":131.7,"h":152.2,"l":120.1,"c":149.6,"v":108400},{"d":"2008-10-17","o":144,"h":163.2,"l":136.3,"c":152,"v":91860},{"d":"2008-10-20","o":154.1,"h":163,"l":148.2,"c":161.6,"v":50340},{"d":"2008-10-21","o":160.8,"h":162.5,"l":150.2,"c":151,"v":46710},{"d":"2008-10-22","o":147.6,"h":148.4,"l":127.3,"c":132,"v":66440},{"d":"2008-10-23","o":132.7,"h":134.7,"l":112.8,"c":116.6,"v":69960},{"d":"2008-10-24","o":107,"h":112.9,"l":96.2,"c":111.2,"v":86770},{"d":"2008-10-27","o":109.2,"h":114.8,"l":98.3,"c":99,"v":82860},{"d":"2008-10-28","o":107,"h":110.1,"l":92.6,"c":103.7,"v":63640},{"d":"2008-10-29","o":104.1,"h":122.4,"l":101.8,"c":110.2,"v":154740},{"d":"2008-10-30","o":115.6,"h":125,"l":113.6,"c":124.3,"v":66260},{"d":"2008-10-31","o":124.3,"h":128.5,"l":117.7,"c":125.1,"v":82970},{"d":"2008-11-03","o":119.7,"h":137.9,"l":119.7,"c":132.4,"v":93610},{"d":"2008-11-04","o":140.3,"h":167.3,"l":140,"c":154.3,"v":121590},{"d":"2008-11-05","o":153,"h":161.5,"l":139.3,"c":142.5,"v":96250},{"d":"2008-11-06","o":141.5,"h":146.8,"l":125.1,"c":128.3,"v":95530},{"d":"2008-11-07","o":133,"h":139.9,"l":129.7,"c":137.7,"v":44190},{"d":"2008-11-10","o":142.3,"h":147.7,"l":132,"c":136.1,"v":73270},{"d":"2008-11-11","o":134.6,"h":134.6,"l":124.4,"c":127.5,"v":59860},{"d":"2008-11-12","o":125.2,"h":128.2,"l":108.5,"c":109.8,"v":65990},{"d":"2008-11-13","o":110.1,"h":121.1,"l":98.5,"c":120.5,"v":93780},{"d":"2008-11-14","o":117.8,"h":122.6,"l":108.5,"c":109.2,"v":40530},{"d":"2008-11-17","o":107.1,"h":109,"l":100,"c":102.8,"v":45100},{"d":"2008-11-18","o":103.5,"h":109.5,"l":98,"c":102,"v":75950},{"d":"2008-11-19","o":101.7,"h":102.8,"l":90.5,"c":90.8,"v":107590},{"d":"2008-11-20","o":89.9,"h":97.8,"l":82.5,"c":85.5,"v":175700},{"d":"2008-11-21","o":87.8,"h":100,"l":82.2,"c":96.7,"v":120090},{"d":"2008-11-24","o":98.5,"h":119.7,"l":97.3,"c":117.2,"v":170030},{"d":"2008-11-25","o":118.9,"h":119.9,"l":106,"c":115.7,"v":155090},{"d":"2008-11-26","o":112.3,"h":141.5,"l":111.2,"c":139.1,"v":122150},{"d":"2008-11-28","o":137.8,"h":140,"l":125.1,"c":130.9,"v":61200},{"d":"2008-12-01","o":127.5,"h":130,"l":109.2,"c":110.2,"v":86710},{"d":"2008-12-02","o":114.5,"h":125.4,"l":108.8,"c":125,"v":85440},{"d":"2008-12-03","o":121.3,"h":135.1,"l":118.2,"c":132.7,"v":99690},{"d":"2008-12-04","o":134.2,"h":149.3,"l":122.5,"c":127.3,"v":122910},{"d":"2008-12-05","o":128,"h":147.2,"l":125,"c":143.3,"v":123630},{"d":"2008-12-08","o":150.1,"h":164.9,"l":150,"c":161.3,"v":156280},{"d":"2008-12-09","o":160.3,"h":167.4,"l":148,"c":150.2,"v":151770},{"d":"2008-12-10","o":152.4,"h":159.5,"l":147.8,"c":155,"v":61630},{"d":"2008-12-11","o":152.5,"h":154,"l":137.4,"c":140.1,"v":67720},{"d":"2008-12-12","o":136.1,"h":152.4,"l":136,"c":150.2,"v":62970},{"d":"2008-12-15","o":152.2,"h":156.4,"l":137.5,"c":143.2,"v":47460},{"d":"2008-12-16","o":146.6,"h":158.5,"l":141.3,"c":157.4,"v":74830},{"d":"2008-12-17","o":156.1,"h":163.2,"l":152.1,"c":158.3,"v":42730},{"d":"2008-12-18","o":158.9,"h":168.2,"l":155.5,"c":159.9,"v":79520},{"d":"2008-12-19","o":169.3,"h":169.9,"l":158.6,"c":164.5,"v":78400},{"d":"2008-12-22","o":160,"h":168.2,"l":152.6,"c":160.6,"v":41780},{"d":"2008-12-23","o":166,"h":174.7,"l":161.1,"c":165.2,"v":55110},{"d":"2008-12-24","o":166.4,"h":168.6,"l":161.5,"c":166.1,"v":15490},{"d":"2008-12-26","o":166.8,"h":169.9,"l":163,"c":168.8,"v":14870},{"d":"2008-12-29","o":167.3,"h":168.7,"l":151.5,"c":157.5,"v":53060},{"d":"2008-12-30","o":160.9,"h":163,"l":155.5,"c":155.6,"v":133720},{"d":"2008-12-31","o":155.8,"h":165,"l":155.8,"c":163.1,"v":46530},{"d":"2009-01-02","o":163.5,"h":173.4,"l":163.1,"c":171.5,"v":39520},{"d":"2009-01-05","o":170.4,"h":176.7,"l":165,"c":174.5,"v":71250},{"d":"2009-01-06","o":181.1,"h":192.5,"l":179,"c":187,"v":75870},{"d":"2009-01-07","o":187,"h":187.3,"l":175.2,"c":177.8,"v":48790},{"d":"2009-01-08","o":179,"h":185.2,"l":168.5,"c":181,"v":67300},{"d":"2009-01-09","o":181.6,"h":184.1,"l":173.4,"c":174.1,"v":28380},{"d":"2009-01-12","o":178.6,"h":178.6,"l":157.5,"c":159,"v":46320},{"d":"2009-01-13","o":160.1,"h":169.9,"l":160,"c":166,"v":58150},{"d":"2009-01-14","o":164.5,"h":164.5,"l":150,"c":150.9,"v":63870},{"d":"2009-01-15","o":151.5,"h":168.3,"l":148.9,"c":166.8,"v":82770},{"d":"2009-01-16","o":175,"h":177.6,"l":161.7,"c":171.8,"v":128000},{"d":"2009-01-20","o":175.4,"h":177,"l":168,"c":171.9,"v":92960},{"d":"2009-01-21","o":152.1,"h":168.5,"l":150.5,"c":164,"v":159140},{"d":"2009-01-22","o":166.5,"h":169.7,"l":151.5,"c":154.1,"v":80820},{"d":"2009-01-23","o":153,"h":162,"l":148,"c":155,"v":76950},{"d":"2009-01-26","o":164.8,"h":165,"l":155,"c":160.6,"v":48070},{"d":"2009-01-27","o":161.9,"h":165.5,"l":160,"c":163.7,"v":34960},{"d":"2009-01-28","o":168.3,"h":171,"l":162.2,"c":169.5,"v":60440},{"d":"2009-01-29","o":169.4,"h":172,"l":163,"c":168,"v":52820},{"d":"2009-01-30","o":171.9,"h":172.4,"l":157.8,"c":161.8,"v":53870},{"d":"2009-02-02","o":165,"h":165,"l":150.7,"c":159.8,"v":111610},{"d":"2009-02-03","o":167.5,"h":172.7,"l":159,"c":165.6,"v":115270},{"d":"2009-02-04","o":170,"h":171.9,"l":160,"c":161.4,"v":63470},{"d":"2009-02-05","o":158.8,"h":171,"l":158.1,"c":169.1,"v":67640},{"d":"2009-02-06","o":169.4,"h":188.6,"l":169,"c":182.1,"v":93060},{"d":"2009-02-09","o":182.4,"h":195.8,"l":182.1,"c":185.5,"v":61240},{"d":"2009-02-10","o":188.3,"h":190.3,"l":176.9,"c":177.7,"v":49030},{"d":"2009-02-11","o":179.5,"h":184.3,"l":175,"c":180.4,"v":37970},{"d":"2009-02-12","o":180.7,"h":185,"l":175,"c":183.4,"v":38660},{"d":"2009-02-13","o":183,"h":189.5,"l":180.3,"c":187,"v":50970},{"d":"2009-02-17","o":184.5,"h":187,"l":178.2,"c":182,"v":80110},{"d":"2009-02-18","o":183.2,"h":186,"l":176.9,"c":181.7,"v":38700},{"d":"2009-02-19","o":187.4,"h":187.4,"l":170.8,"c":171,"v":79980},{"d":"2009-02-20","o":170.2,"h":170.4,"l":155.1,"c":168.8,"v":67690},{"d":"2009-02-23","o":169,"h":170,"l":150.1,"c":150.4,"v":49550},{"d":"2009-02-24","o":150.4,"h":163,"l":150,"c":161.7,"v":51060},{"d":"2009-02-25","o":160.4,"h":162.8,"l":148.7,"c":151.9,"v":47690},{"d":"2009-02-26","o":154.2,"h":156.3,"l":147.8,"c":149.7,"v":28580},{"d":"2009-02-27","o":145.6,"h":147.5,"l":130.2,"c":134.6,"v":97670},{"d":"2009-03-02","o":130.2,"h":132.4,"l":116.6,"c":123.1,"v":131540},{"d":"2009-03-03","o":123.7,"h":131.6,"l":121.1,"c":129.4,"v":82280},{"d":"2009-03-04","o":132.1,"h":149.8,"l":132.1,"c":145.7,"v":102640},{"d":"2009-03-05","o":142.4,"h":145.6,"l":130,"c":132.8,"v":59950},{"d":"2009-03-06","o":134.8,"h":143.4,"l":129.2,"c":134.5,"v":37590},{"d":"2009-03-09","o":134,"h":139.6,"l":129.3,"c":132.8,"v":47690},{"d":"2009-03-10","o":137.4,"h":157.6,"l":136.4,"c":152.9,"v":79480},{"d":"2009-03-11","o":158.9,"h":170.6,"l":156.5,"c":160.1,"v":81640},{"d":"2009-03-12","o":159.9,"h":167.5,"l":156.2,"c":165.5,"v":48000},{"d":"2009-03-13","o":167.7,"h":171.8,"l":157.8,"c":165,"v":46800},{"d":"2009-03-16","o":168.2,"h":171.8,"l":161.4,"c":161.9,"v":50390},{"d":"2009-03-17","o":161.4,"h":167.4,"l":154.5,"c":165.4,"v":46600},{"d":"2009-03-18","o":164.7,"h":171.7,"l":160.6,"c":171,"v":39020},{"d":"2009-03-19","o":171.6,"h":177.4,"l":169,"c":169.2,"v":60580},{"d":"2009-03-20","o":171.6,"h":171.7,"l":154.8,"c":154.8,"v":73870},{"d":"2009-03-23","o":161.6,"h":168.4,"l":160.3,"c":168.4,"v":54740},{"d":"2009-03-24","o":165.5,"h":167,"l":158.5,"c":159.1,"v":41210},{"d":"2009-03-25","o":160.7,"h":168.2,"l":158,"c":167.9,"v":48670},{"d":"2009-03-26","o":168.9,"h":188.8,"l":168.3,"c":186.5,"v":112190},{"d":"2009-03-27","o":181.1,"h":185.9,"l":170,"c":171,"v":66100},{"d":"2009-03-30","o":170.7,"h":171,"l":158.1,"c":164.7,"v":49920},{"d":"2009-03-31","o":171.4,"h":180.3,"l":163,"c":173.1,"v":72810},{"d":"2009-04-01","o":173,"h":185,"l":169.9,"c":180,"v":46180},{"d":"2009-04-02","o":184.9,"h":199.8,"l":183.6,"c":194.8,"v":98040},{"d":"2009-04-03","o":194.7,"h":197.5,"l":186.7,"c":195.8,"v":42590},{"d":"2009-04-06","o":192.4,"h":193,"l":183.8,"c":189.8,"v":31760},{"d":"2009-04-07","o":184.8,"h":184.8,"l":172.1,"c":172.4,"v":53030},{"d":"2009-04-08","o":173.4,"h":180.8,"l":171.2,"c":180.6,"v":45950},{"d":"2009-04-09","o":184.2,"h":193.7,"l":182.9,"c":191.5,"v":45960},{"d":"2009-04-13","o":188.5,"h":195,"l":182.8,"c":192.2,"v":34550},{"d":"2009-04-14","o":190,"h":195.9,"l":181.6,"c":182.5,"v":42270},{"d":"2009-04-15","o":183.1,"h":187.6,"l":181.3,"c":185.7,"v":27100},{"d":"2009-04-16","o":187.5,"h":196.1,"l":184.5,"c":193.6,"v":47060},{"d":"2009-04-17","o":199.1,"h":207.5,"l":194.3,"c":204.4,"v":104150},{"d":"2009-04-20","o":210,"h":227,"l":200.6,"c":215.5,"v":211170},{"d":"2009-04-21","o":212.8,"h":214.5,"l":209,"c":214.3,"v":115020},{"d":"2009-04-22","o":215.9,"h":247.5,"l":211.7,"c":236.1,"v":155400},{"d":"2009-04-23","o":234.4,"h":251,"l":229,"c":240.4,"v":112070},{"d":"2009-04-24","o":246,"h":250.8,"l":233.7,"c":248.4,"v":131000},{"d":"2009-04-27","o":240.2,"h":252.5,"l":233.5,"c":249.1,"v":109360},{"d":"2009-04-28","o":244.6,"h":268,"l":241.4,"c":252.3,"v":155920},{"d":"2009-04-29","o":256.9,"h":261.3,"l":252.3,"c":258.3,"v":98360},{"d":"2009-04-30","o":260,"h":266.7,"l":251.4,"c":257,"v":113590},{"d":"2009-05-01","o":257.5,"h":269.4,"l":257.1,"c":268.5,"v":115270},{"d":"2009-05-04","o":275,"h":299.9,"l":271,"c":295.6,"v":161760},{"d":"2009-05-05","o":286.2,"h":289.1,"l":262.8,"c":281.9,"v":120650},{"d":"2009-05-06","o":282.5,"h":282.5,"l":271.9,"c":276.7,"v":70580},{"d":"2009-05-07","o":273.4,"h":273.4,"l":236,"c":238.3,"v":158530},{"d":"2009-05-08","o":256.2,"h":257.5,"l":241.4,"c":250.6,"v":101860},{"d":"2009-05-11","o":257.5,"h":262.9,"l":250.4,"c":255,"v":84770},{"d":"2009-05-12","o":252.6,"h":259.6,"l":249.2,"c":252.9,"v":83600},{"d":"2009-05-13","o":248,"h":250,"l":243.6,"c":244.4,"v":71680},{"d":"2009-05-14","o":257.1,"h":259.7,"l":232.1,"c":232.1,"v":265240},{"d":"2009-05-15","o":231,"h":238.2,"l":224,"c":228.6,"v":109220},{"d":"2009-05-18","o":230.1,"h":242.7,"l":229,"c":241.3,"v":66400},{"d":"2009-05-19","o":239.1,"h":254,"l":236.5,"c":249.9,"v":57440},{"d":"2009-05-20","o":253.3,"h":265,"l":249.1,"c":251.2,"v":57790},{"d":"2009-05-21","o":245.6,"h":248.5,"l":236.5,"c":238.5,"v":56210},{"d":"2009-05-22","o":241.3,"h":242.5,"l":231.9,"c":232.2,"v":30070},{"d":"2009-05-26","o":230,"h":252.2,"l":228.7,"c":250.6,"v":48860},{"d":"2009-05-27","o":250.6,"h":269.1,"l":250,"c":264.7,"v":77950},{"d":"2009-05-28","o":266.9,"h":270.9,"l":254.9,"c":261.5,"v":53300},{"d":"2009-05-29","o":263.4,"h":281.1,"l":262.9,"c":278.3,"v":88040},{"d":"2009-06-01","o":283.9,"h":299.9,"l":280,"c":293.5,"v":88410},{"d":"2009-06-02","o":286.1,"h":302.5,"l":283,"c":290.8,"v":64840},{"d":"2009-06-03","o":274.2,"h":281.1,"l":260,"c":265.4,"v":121910},{"d":"2009-06-04","o":265.1,"h":274.9,"l":263,"c":273.9,"v":53440},{"d":"2009-06-05","o":277.4,"h":277.4,"l":267.4,"c":270.9,"v":31730},{"d":"2009-06-08","o":264.3,"h":265.4,"l":252.7,"c":260.1,"v":59470},{"d":"2009-06-09","o":260.7,"h":275,"l":260.7,"c":272.1,"v":57210},{"d":"2009-06-10","o":275.1,"h":277.8,"l":260.6,"c":270.5,"v":49760},{"d":"2009-06-11","o":271.2,"h":281.6,"l":270.5,"c":276.7,"v":51900},{"d":"2009-06-12","o":272.8,"h":279.1,"l":265.4,"c":277.9,"v":41580},{"d":"2009-06-15","o":272.8,"h":272.8,"l":254,"c":258.4,"v":68460},{"d":"2009-06-16","o":258.3,"h":264,"l":246.5,"c":250.9,"v":57700},{"d":"2009-06-17","o":250.3,"h":253.3,"l":241.6,"c":248,"v":47630},{"d":"2009-06-18","o":247.9,"h":257.1,"l":241,"c":251.3,"v":58080},{"d":"2009-06-19","o":254.9,"h":275,"l":252.7,"c":264.7,"v":123470},{"d":"2009-06-22","o":262.4,"h":262.4,"l":241.4,"c":242.8,"v":79160},{"d":"2009-06-23","o":243.3,"h":251.5,"l":242.5,"c":247.3,"v":69190},{"d":"2009-06-24","o":251.8,"h":257,"l":246.3,"c":249.3,"v":67840},{"d":"2009-06-25","o":247.8,"h":257.5,"l":246.2,"c":253.9,"v":46100},{"d":"2009-06-26","o":252.5,"h":261.2,"l":251.9,"c":258.1,"v":73850},{"d":"2009-06-29","o":258.7,"h":266,"l":253.7,"c":261.4,"v":91850},{"d":"2009-06-30","o":262,"h":272,"l":261.7,"c":262.5,"v":66860},{"d":"2009-07-01","o":265.6,"h":274.2,"l":260.4,"c":261.2,"v":69400},{"d":"2009-07-02","o":257.5,"h":258.4,"l":252.6,"c":254.7,"v":34970},{"d":"2009-07-06","o":251.3,"h":251.4,"l":238.7,"c":242.3,"v":49510},{"d":"2009-07-07","o":241.7,"h":244.3,"l":229,"c":229,"v":49190},{"d":"2009-07-08","o":228.6,"h":230.3,"l":213.1,"c":219.8,"v":106180},{"d":"2009-07-09","o":221.8,"h":225.7,"l":213.2,"c":213.4,"v":119010},{"d":"2009-07-10","o":214.1,"h":224.3,"l":214.1,"c":221.8,"v":57260},{"d":"2009-07-13","o":221.3,"h":229.3,"l":215.4,"c":228.7,"v":49770},{"d":"2009-07-14","o":229.2,"h":235.8,"l":229.2,"c":231.4,"v":48790},{"d":"2009-07-15","o":234.4,"h":242.4,"l":232.2,"c":240.6,"v":57410},{"d":"2009-07-16","o":240.1,"h":251.1,"l":239.1,"c":249.1,"v":65640},{"d":"2009-07-17","o":249.6,"h":251.8,"l":247.1,"c":248.2,"v":59580},{"d":"2009-07-20","o":249.3,"h":260,"l":249.3,"c":256.3,"v":58990},{"d":"2009-07-21","o":257.5,"h":260,"l":247.9,"c":253.6,"v":41970},{"d":"2009-07-22","o":251.2,"h":257.3,"l":249.8,"c":253.8,"v":44870},{"d":"2009-07-23","o":253.8,"h":264.4,"l":250.6,"c":263.8,"v":55410},{"d":"2009-07-24","o":263,"h":269.2,"l":257.8,"c":268.4,"v":65190},{"d":"2009-07-27","o":266.7,"h":278.9,"l":263.8,"c":275.6,"v":80900},{"d":"2009-07-28","o":273.6,"h":274.8,"l":262.6,"c":268.6,"v":67040},{"d":"2009-07-29","o":262.2,"h":270,"l":255.5,"c":262.8,"v":87270},{"d":"2009-07-30","o":297.5,"h":364.7,"l":296.5,"c":321.3,"v":712310},{"d":"2009-07-31","o":319.9,"h":329.3,"l":301.4,"c":321.7,"v":185680},{"d":"2009-08-03","o":330,"h":330,"l":321.7,"c":329,"v":78880},{"d":"2009-08-04","o":329,"h":334.7,"l":319.2,"c":326.7,"v":80250},{"d":"2009-08-05","o":328.7,"h":340,"l":317.5,"c":320,"v":74420},{"d":"2009-08-06","o":331.3,"h":336.8,"l":323.6,"c":331.7,"v":98920},{"d":"2009-08-07","o":340.8,"h":352.6,"l":336,"c":342.8,"v":138200},{"d":"2009-08-10","o":343.2,"h":346.1,"l":338.7,"c":340.4,"v":82920},{"d":"2009-08-11","o":340,"h":347.2,"l":326.6,"c":327.7,"v":84030},{"d":"2009-08-12","o":325.1,"h":342.2,"l":325,"c":335.9,"v":50130},{"d":"2009-08-13","o":342.2,"h":342.6,"l":327.5,"c":332.6,"v":51140},{"d":"2009-08-14","o":328.5,"h":329.9,"l":316,"c":319.6,"v":54300},{"d":"2009-08-17","o":310.6,"h":311.4,"l":294.1,"c":296.7,"v":93870},{"d":"2009-08-18","o":308.8,"h":315.6,"l":301.2,"c":314.6,"v":114640},{"d":"2009-08-19","o":305,"h":320.4,"l":303.6,"c":319.2,"v":64250},{"d":"2009-08-20","o":318.9,"h":328.4,"l":316,"c":324.3,"v":53980},{"d":"2009-08-21","o":327.5,"h":332.5,"l":324.5,"c":330.4,"v":55890},{"d":"2009-08-24","o":330.5,"h":332.5,"l":321,"c":323.2,"v":81720},{"d":"2009-08-25","o":324.2,"h":331.7,"l":323,"c":330,"v":63320},{"d":"2009-08-26","o":331.2,"h":342.6,"l":330.5,"c":339.8,"v":87030},{"d":"2009-08-27","o":341,"h":342.5,"l":323,"c":330.6,"v":75540},{"d":"2009-08-28","o":333.5,"h":340,"l":324,"c":333.2,"v":53020},{"d":"2009-08-31","o":332.5,"h":332.5,"l":320,"c":323.1,"v":64320},{"d":"2009-09-01","o":320.6,"h":325,"l":304.9,"c":307.1,"v":92650},{"d":"2009-09-02","o":304.4,"h":310,"l":301.1,"c":305.8,"v":64070},{"d":"2009-09-03","o":307.7,"h":314.4,"l":302.2,"c":307.5,"v":47750},{"d":"2009-09-04","o":307.4,"h":310.3,"l":303.2,"c":309.9,"v":43260},{"d":"2009-09-08","o":314.1,"h":326.5,"l":313.6,"c":326.1,"v":128080},{"d":"2009-09-09","o":331.9,"h":335.7,"l":327.8,"c":334.8,"v":128140},{"d":"2009-09-10","o":337.4,"h":353.1,"l":330.2,"c":352.2,"v":140280},{"d":"2009-09-11","o":352.5,"h":357.1,"l":336.5,"c":343.6,"v":93830},{"d":"2009-09-14","o":339.1,"h":342.6,"l":334,"c":339.1,"v":39110},{"d":"2009-09-15","o":339.9,"h":347.7,"l":337.7,"c":341.4,"v":48940},{"d":"2009-09-16","o":343.8,"h":352,"l":342,"c":352,"v":41670},{"d":"2009-09-17","o":351.6,"h":370.6,"l":350,"c":367.9,"v":198550},{"d":"2009-09-18","o":370,"h":375.8,"l":365.5,"c":371.9,"v":104400},{"d":"2009-09-21","o":358.1,"h":359,"l":325,"c":327,"v":238800},{"d":"2009-09-22","o":326.3,"h":328.8,"l":307.9,"c":310.9,"v":231660},{"d":"2009-09-23","o":316.8,"h":324,"l":308.1,"c":309.4,"v":141840},{"d":"2009-09-24","o":311.4,"h":322.2,"l":291.7,"c":297.3,"v":177680},{"d":"2009-09-25","o":296.8,"h":306.5,"l":293.8,"c":304.4,"v":92800},{"d":"2009-09-28","o":305.1,"h":314.5,"l":302.5,"c":307.8,"v":73820},{"d":"2009-09-29","o":308.6,"h":315,"l":303.2,"c":303.6,"v":79490},{"d":"2009-09-30","o":331.6,"h":342.5,"l":322.7,"c":335.4,"v":305850},{"d":"2009-10-01","o":339,"h":339,"l":317,"c":318.1,"v":119400},{"d":"2009-10-02","o":312.6,"h":320.3,"l":302,"c":307,"v":124430},{"d":"2009-10-05","o":309,"h":316.9,"l":303.2,"c":309.5,"v":67990},{"d":"2009-10-06","o":312.6,"h":317.8,"l":306.2,"c":314.3,"v":85820},{"d":"2009-10-07","o":313.4,"h":317.1,"l":307.8,"c":312.9,"v":41300},{"d":"2009-10-08","o":317.7,"h":320.1,"l":308.8,"c":313.7,"v":68570},{"d":"2009-10-09","o":312,"h":332.1,"l":309.2,"c":332.1,"v":148630},{"d":"2009-10-12","o":332.6,"h":339,"l":325,"c":326.9,"v":90730},{"d":"2009-10-13","o":340,"h":340,"l":322.4,"c":332.2,"v":101870},{"d":"2009-10-14","o":339.2,"h":341.4,"l":333.7,"c":338.7,"v":93350},{"d":"2009-10-15","o":338,"h":339.9,"l":330.8,"c":334.9,"v":66130},{"d":"2009-10-16","o":331.6,"h":332.6,"l":321.4,"c":323.2,"v":59010},{"d":"2009-10-19","o":323.8,"h":329.8,"l":315.5,"c":323.6,"v":67600},{"d":"2009-10-20","o":324.1,"h":324.9,"l":311.6,"c":316.8,"v":49080},{"d":"2009-10-21","o":316.6,"h":325.7,"l":313.3,"c":314.2,"v":70120},{"d":"2009-10-22","o":312.2,"h":318.6,"l":302.5,"c":316.7,"v":54560},{"d":"2009-10-23","o":317.3,"h":317.4,"l":305.4,"c":308.1,"v":67790},{"d":"2009-10-26","o":323.3,"h":325.7,"l":309.2,"c":313.5,"v":105600},{"d":"2009-10-27","o":314.6,"h":323,"l":309.1,"c":310,"v":111270},{"d":"2009-10-28","o":306,"h":308.1,"l":287.6,"c":288.4,"v":126800},{"d":"2009-10-29","o":329.8,"h":357.8,"l":321.2,"c":353.4,"v":406150},{"d":"2009-10-30","o":348,"h":355,"l":332.6,"c":335.2,"v":230920},{"d":"2009-11-02","o":339.2,"h":339.2,"l":319.4,"c":325,"v":159150},{"d":"2009-11-03","o":321.5,"h":332.5,"l":318.1,"c":326.2,"v":176620},{"d":"2009-11-04","o":327.7,"h":333.2,"l":316.6,"c":317.6,"v":108160},{"d":"2009-11-05","o":322.7,"h":331,"l":321.4,"c":325.2,"v":115070},{"d":"2009-11-06","o":321.1,"h":327.6,"l":315.5,"c":318.8,"v":119660},{"d":"2009-11-09","o":322,"h":331.9,"l":322,"c":330,"v":109970},{"d":"2009-11-10","o":327.7,"h":332.5,"l":320,"c":321.4,"v":74760},{"d":"2009-11-11","o":327.4,"h":328.7,"l":319.1,"c":322.2,"v":69700},{"d":"2009-11-12","o":320.1,"h":323.1,"l":306.3,"c":307.6,"v":79300},{"d":"2009-11-13","o":308.2,"h":313.8,"l":304.7,"c":310,"v":89610},{"d":"2009-11-16","o":323,"h":329.1,"l":318.6,"c":321.7,"v":142650},{"d":"2009-11-17","o":320,"h":323.2,"l":315.3,"c":317.8,"v":57960},{"d":"2009-11-18","o":319.7,"h":326.3,"l":315,"c":324.9,"v":102280},{"d":"2009-11-19","o":330.5,"h":331.7,"l":315.4,"c":330.2,"v":182050},{"d":"2009-11-20","o":333.3,"h":335.7,"l":322,"c":326.3,"v":138750},{"d":"2009-11-23","o":330.7,"h":343.2,"l":330.7,"c":340.3,"v":122650},{"d":"2009-11-24","o":339.5,"h":340,"l":330.2,"c":336,"v":68160},{"d":"2009-11-25","o":337.2,"h":339.4,"l":332.5,"c":334.3,"v":47120},{"d":"2009-11-27","o":325,"h":332.9,"l":316.5,"c":327.8,"v":38630},{"d":"2009-11-30","o":328,"h":332.9,"l":322.5,"c":332,"v":65810},{"d":"2009-12-01","o":336.6,"h":348.8,"l":333.9,"c":343.6,"v":99260},{"d":"2009-12-02","o":342.9,"h":349.1,"l":337.8,"c":342.3,"v":53970},{"d":"2009-12-03","o":345.1,"h":348.9,"l":340,"c":342.3,"v":75540},{"d":"2009-12-04","o":346.7,"h":350.6,"l":335,"c":344.8,"v":57900},{"d":"2009-12-07","o":340.5,"h":348,"l":340.5,"c":344.8,"v":43710},{"d":"2009-12-08","o":343.2,"h":360,"l":339.1,"c":355.2,"v":135250},{"d":"2009-12-09","o":356.4,"h":386.1,"l":350.8,"c":381.7,"v":236830},{"d":"2009-12-10","o":388.7,"h":400,"l":381.1,"c":391.3,"v":241830},{"d":"2009-12-11","o":395.3,"h":397.9,"l":377.5,"c":386.9,"v":102570},{"d":"2009-12-14","o":388.9,"h":394.2,"l":382,"c":390.9,"v":68140},{"d":"2009-12-15","o":390,"h":404.3,"l":383.2,"c":401.3,"v":126130},{"d":"2009-12-16","o":400,"h":414.9,"l":395.9,"c":400.7,"v":168840},{"d":"2009-12-17","o":396.5,"h":405.3,"l":390.5,"c":394.6,"v":77180},{"d":"2009-12-18","o":397.1,"h":402.7,"l":393.1,"c":402.7,"v":135130},{"d":"2009-12-21","o":406.3,"h":421.7,"l":405.5,"c":418.9,"v":104680},{"d":"2009-12-22","o":417.5,"h":426.9,"l":412.2,"c":419.3,"v":75300},{"d":"2009-12-23","o":423.7,"h":429.5,"l":417,"c":423.7,"v":58310},{"d":"2009-12-24","o":424.2,"h":429.9,"l":423.7,"c":426.7,"v":23430},{"d":"2009-12-28","o":429.2,"h":434.1,"l":425.2,"c":428,"v":54980},{"d":"2009-12-29","o":430,"h":433.2,"l":417.3,"c":419.9,"v":72960},{"d":"2009-12-30","o":416.6,"h":420.5,"l":410.5,"c":414,"v":117470},{"d":"2009-12-31","o":420.7,"h":420.7,"l":409,"c":409,"v":43930},{"d":"2010-01-04","o":415.5,"h":422.5,"l":414.6,"c":421.5,"v":86230},{"d":"2010-01-05","o":422.1,"h":429.8,"l":416.9,"c":425.2,"v":106840},{"d":"2010-01-06","o":423.3,"h":435,"l":422.9,"c":428.7,"v":87960},{"d":"2010-01-07","o":430.4,"h":437,"l":421.6,"c":431.7,"v":60250},{"d":"2010-01-08","o":432,"h":437.3,"l":427.9,"c":434.2,"v":89660},{"d":"2010-01-11","o":435.4,"h":439.5,"l":430,"c":431.1,"v":37440},{"d":"2010-01-12","o":427.1,"h":438.5,"l":427.1,"c":430.4,"v":74510},{"d":"2010-01-13","o":431.1,"h":436.4,"l":425,"c":427.7,"v":45650},{"d":"2010-01-14","o":426,"h":430,"l":415.1,"c":416.6,"v":59580},{"d":"2010-01-15","o":417.8,"h":418.3,"l":394.3,"c":404.2,"v":145400},{"d":"2010-01-19","o":401.5,"h":411.2,"l":395.6,"c":410,"v":71400},{"d":"2010-01-20","o":405.4,"h":407.2,"l":394.3,"c":397.5,"v":63190},{"d":"2010-01-21","o":396.2,"h":402.3,"l":366.7,"c":380.4,"v":163020},{"d":"2010-01-22","o":379.2,"h":382.5,"l":363.5,"c":365.4,"v":98640},{"d":"2010-01-25","o":370.1,"h":381.2,"l":365.9,"c":371.7,"v":80070},{"d":"2010-01-26","o":371.3,"h":392.9,"l":370,"c":390.3,"v":134260},{"d":"2010-01-27","o":389.1,"h":397.8,"l":384.6,"c":392.2,"v":88740},{"d":"2010-01-28","o":394.9,"h":394.9,"l":380,"c":382,"v":85460},{"d":"2010-01-29","o":385.1,"h":394.8,"l":377.5,"c":380.2,"v":81060},{"d":"2010-02-01","o":384,"h":398.1,"l":382.8,"c":397.5,"v":134950},{"d":"2010-02-02","o":384.3,"h":387.9,"l":355.2,"c":356.9,"v":424350},{"d":"2010-02-03","o":356.9,"h":358.5,"l":331.2,"c":338.3,"v":433040},{"d":"2010-02-04","o":332.7,"h":335.9,"l":318,"c":320.9,"v":211970},{"d":"2010-02-05","o":318.8,"h":323.5,"l":302.5,"c":318.2,"v":175070},{"d":"2010-02-08","o":316.8,"h":323.6,"l":308.4,"c":308.8,"v":140720},{"d":"2010-02-09","o":312,"h":322.2,"l":310,"c":311.4,"v":118500},{"d":"2010-02-10","o":312.5,"h":323.4,"l":309.4,"c":317,"v":143950},{"d":"2010-02-11","o":313.3,"h":325.8,"l":311.1,"c":324.3,"v":107990},{"d":"2010-02-12","o":321,"h":322.8,"l":313.2,"c":318.8,"v":75830},{"d":"2010-02-16","o":320.5,"h":322.9,"l":316.2,"c":319.2,"v":51430},{"d":"2010-02-17","o":322,"h":322.4,"l":314.3,"c":317.7,"v":51330},{"d":"2010-02-18","o":316.4,"h":321.5,"l":315.4,"c":321.1,"v":57690},{"d":"2010-02-19","o":320.4,"h":321.6,"l":313.2,"c":314.9,"v":89070},{"d":"2010-02-22","o":315.9,"h":316.7,"l":290.6,"c":293,"v":254960},{"d":"2010-02-23","o":290.7,"h":296.7,"l":274.6,"c":278.2,"v":211520},{"d":"2010-02-24","o":278.3,"h":286.9,"l":278,"c":283.5,"v":86330},{"d":"2010-02-25","o":277.5,"h":283.6,"l":270.9,"c":282.6,"v":80450},{"d":"2010-02-26","o":284.2,"h":284.4,"l":277,"c":280,"v":62360},{"d":"2010-03-01","o":284.3,"h":292.5,"l":279.8,"c":288.8,"v":128810},{"d":"2010-03-02","o":290.1,"h":296.6,"l":288.7,"c":289.9,"v":106030},{"d":"2010-03-03","o":293.5,"h":307.2,"l":290.4,"c":300.5,"v":126450},{"d":"2010-03-04","o":303.9,"h":309,"l":302,"c":304.7,"v":97970},{"d":"2010-03-05","o":306,"h":311.8,"l":303,"c":309.5,"v":76020},{"d":"2010-03-08","o":310,"h":310.9,"l":298.8,"c":300.2,"v":67550},{"d":"2010-03-09","o":298.1,"h":305.7,"l":297.7,"c":301.4,"v":69270},{"d":"2010-03-10","o":304.4,"h":304.9,"l":296.7,"c":298.2,"v":49470},{"d":"2010-03-11","o":297.3,"h":299.9,"l":292.7,"c":296.3,"v":58280},{"d":"2010-03-12","o":298.7,"h":306.4,"l":292.7,"c":302,"v":88530},{"d":"2010-03-15","o":301.1,"h":301.1,"l":280.5,"c":281.4,"v":165720},{"d":"2010-03-16","o":282.3,"h":283.4,"l":257,"c":258.7,"v":518270},{"d":"2010-03-17","o":263.2,"h":270,"l":260.1,"c":260.4,"v":268650},{"d":"2010-03-18","o":263.3,"h":266,"l":258.7,"c":261.8,"v":128010},{"d":"2010-03-19","o":263.9,"h":265,"l":253.2,"c":254.4,"v":146090},{"d":"2010-03-22","o":252.9,"h":262.4,"l":251.3,"c":261.4,"v":115520},{"d":"2010-03-23","o":280.4,"h":284.8,"l":273.7,"c":284,"v":241620},{"d":"2010-03-24","o":288,"h":291.5,"l":280.1,"c":281.5,"v":191520},{"d":"2010-03-25","o":284,"h":291,"l":277.6,"c":278.3,"v":101080},{"d":"2010-03-26","o":278.7,"h":283.5,"l":277.6,"c":278.6,"v":66800},{"d":"2010-03-29","o":278.5,"h":280.9,"l":273.6,"c":275.3,"v":87050},{"d":"2010-03-30","o":274.9,"h":278.5,"l":270.3,"c":278.5,"v":75550},{"d":"2010-03-31","o":277.5,"h":296.9,"l":276.6,"c":289,"v":162050},{"d":"2010-04-01","o":297.9,"h":304,"l":286.8,"c":292.7,"v":147720},{"d":"2010-04-05","o":292.7,"h":295,"l":280.8,"c":288.2,"v":143560},{"d":"2010-04-06","o":292.5,"h":294,"l":289,"c":293.2,"v":80290},{"d":"2010-04-07","o":293.2,"h":294,"l":289.1,"c":291.2,"v":59580},{"d":"2010-04-08","o":289,"h":294,"l":284.5,"c":293.6,"v":56540},{"d":"2010-04-09","o":293.3,"h":296.7,"l":288.8,"c":289.7,"v":48060},{"d":"2010-04-12","o":290.7,"h":293.4,"l":281.6,"c":283.9,"v":67000},{"d":"2010-04-13","o":284,"h":289.8,"l":282.6,"c":285.9,"v":67330},{"d":"2010-04-14","o":289.2,"h":294.5,"l":287.7,"c":290.6,"v":131150},{"d":"2010-04-15","o":305,"h":321.3,"l":300.5,"c":318.9,"v":272650},{"d":"2010-04-16","o":319,"h":320,"l":303.9,"c":304.1,"v":161220},{"d":"2010-04-19","o":304.1,"h":304.2,"l":288,"c":296.9,"v":125870},{"d":"2010-04-20","o":298.7,"h":309.6,"l":298.7,"c":306.1,"v":90970},{"d":"2010-04-21","o":308,"h":310,"l":297.9,"c":305.5,"v":94510},{"d":"2010-04-22","o":302.3,"h":320.8,"l":299.1,"c":319.5,"v":77320},{"d":"2010-04-23","o":319.3,"h":322.4,"l":315,"c":317,"v":51160},{"d":"2010-04-26","o":315.9,"h":317,"l":307.7,"c":309.1,"v":53700},{"d":"2010-04-27","o":306.5,"h":307.9,"l":294,"c":296,"v":82830},{"d":"2010-04-28","o":297.1,"h":299.6,"l":288.1,"c":295.3,"v":80310},{"d":"2010-04-29","o":298.2,"h":307.1,"l":295.9,"c":306.7,"v":87380},{"d":"2010-04-30","o":305.3,"h":307.6,"l":291.1,"c":291.8,"v":58010},{"d":"2010-05-03","o":293.1,"h":299.4,"l":290.2,"c":298.7,"v":49470},{"d":"2010-05-04","o":292.8,"h":295.7,"l":275.6,"c":277.9,"v":101520},{"d":"2010-05-05","o":275.1,"h":281.4,"l":265.7,"c":274.6,"v":73320},{"d":"2010-05-06","o":273.4,"h":281.4,"l":245.5,"c":258.4,"v":140480},{"d":"2010-05-07","o":263.2,"h":268.4,"l":243.5,"c":250.5,"v":122710},{"d":"2010-05-10","o":269.4,"h":278,"l":265.1,"c":273,"v":126800},{"d":"2010-05-11","o":266.5,"h":280.4,"l":266.5,"c":274.4,"v":86650},{"d":"2010-05-12","o":274.5,"h":293.7,"l":274.4,"c":292.4,"v":120220},{"d":"2010-05-13","o":308.6,"h":316.9,"l":302,"c":307.7,"v":219010},{"d":"2010-05-14","o":301.8,"h":311.5,"l":301.8,"c":309.6,"v":177300},{"d":"2010-05-17","o":322.8,"h":338.3,"l":320.2,"c":333.9,"v":280140},{"d":"2010-05-18","o":335.1,"h":342.1,"l":311.1,"c":317.4,"v":150980},{"d":"2010-05-19","o":311.9,"h":320,"l":304.2,"c":308.9,"v":140610},{"d":"2010-05-20","o":301.4,"h":302.9,"l":283.7,"c":285.8,"v":167550},{"d":"2010-05-21","o":280.1,"h":298,"l":275.1,"c":290.5,"v":126440},{"d":"2010-05-24","o":297.6,"h":299,"l":286.3,"c":287.3,"v":88890},{"d":"2010-05-25","o":277.3,"h":298.5,"l":268,"c":295.7,"v":114080},{"d":"2010-05-26","o":297.4,"h":311.6,"l":291.9,"c":293.6,"v":92060},{"d":"2010-05-27","o":303.6,"h":318.8,"l":299.3,"c":318.4,"v":97020},{"d":"2010-05-28","o":311.2,"h":317,"l":302.7,"c":306.6,"v":88350},{"d":"2010-06-01","o":302.1,"h":313.3,"l":300,"c":301.6,"v":79540},{"d":"2010-06-02","o":306.2,"h":310.3,"l":303.1,"c":310.3,"v":70310},{"d":"2010-06-03","o":308.8,"h":313.5,"l":302.4,"c":311.8,"v":53860},{"d":"2010-06-04","o":301,"h":306.1,"l":292.8,"c":295.1,"v":67090},{"d":"2010-06-07","o":296.4,"h":299,"l":287,"c":288.1,"v":57430},{"d":"2010-06-08","o":289.8,"h":299.5,"l":275.7,"c":279.1,"v":103010},{"d":"2010-06-09","o":282.8,"h":288,"l":276.9,"c":279.2,"v":67770},{"d":"2010-06-10","o":286.6,"h":293,"l":285.2,"c":292.5,"v":61350},{"d":"2010-06-11","o":287.3,"h":294.1,"l":285.2,"c":294.1,"v":40290},{"d":"2010-06-14","o":295.4,"h":308.7,"l":295.4,"c":304.9,"v":75100},{"d":"2010-06-15","o":307.4,"h":314.9,"l":304.8,"c":314.7,"v":66520},{"d":"2010-06-16","o":310.3,"h":313.2,"l":305.3,"c":309.5,"v":65290},{"d":"2010-06-17","o":311.7,"h":312.6,"l":304.2,"c":312.2,"v":37710},{"d":"2010-06-18","o":314.4,"h":314.9,"l":306.5,"c":309.3,"v":64650},{"d":"2010-06-21","o":314.6,"h":325.7,"l":312.4,"c":314.7,"v":81840},{"d":"2010-06-22","o":315.2,"h":318.5,"l":300,"c":300.3,"v":50210},{"d":"2010-06-23","o":304.4,"h":312,"l":294.8,"c":303,"v":51080},{"d":"2010-06-24","o":299.8,"h":302.7,"l":290,"c":291.8,"v":44330},{"d":"2010-06-25","o":292.3,"h":298.8,"l":285.5,"c":292.6,"v":45610},{"d":"2010-06-28","o":291.4,"h":294.2,"l":285.3,"c":285.5,"v":33770},{"d":"2010-06-29","o":280,"h":280.2,"l":267.5,"c":270.8,"v":70390},{"d":"2010-06-30","o":271.1,"h":281.3,"l":265,"c":266.9,"v":50790},{"d":"2010-07-01","o":268,"h":271.2,"l":255.9,"c":270,"v":69520},{"d":"2010-07-02","o":272.5,"h":273.7,"l":265.9,"c":268.4,"v":26650},{"d":"2010-07-06","o":276.2,"h":281,"l":264.1,"c":266.8,"v":45030},{"d":"2010-07-07","o":266.9,"h":279.6,"l":266.8,"c":278.3,"v":60680},{"d":"2010-07-08","o":283.5,"h":287.2,"l":276.6,"c":284.1,"v":37400},{"d":"2010-07-09","o":282.3,"h":288.4,"l":280.9,"c":285.9,"v":37730},{"d":"2010-07-12","o":284.3,"h":287.4,"l":277.5,"c":282.5,"v":40510},{"d":"2010-07-13","o":287.4,"h":295.1,"l":287.4,"c":294,"v":45200},{"d":"2010-07-14","o":292.1,"h":299.7,"l":291,"c":294.6,"v":33220},{"d":"2010-07-15","o":294.2,"h":301,"l":288.5,"c":294.5,"v":38190},{"d":"2010-07-16","o":291.1,"h":293.3,"l":281,"c":281.7,"v":36960},{"d":"2010-07-19","o":282.2,"h":287.8,"l":276.4,"c":283.4,"v":33140},{"d":"2010-07-20","o":277.3,"h":292.7,"l":275.5,"c":291.7,"v":36710},{"d":"2010-07-21","o":293.7,"h":294.9,"l":282.6,"c":284.6,"v":29290},{"d":"2010-07-22","o":288.8,"h":307,"l":288.8,"c":306.1,"v":68110},{"d":"2010-07-23","o":303.8,"h":314.7,"l":299.5,"c":314.3,"v":46280},{"d":"2010-07-26","o":315,"h":327.4,"l":310.2,"c":325.3,"v":67990},{"d":"2010-07-27","o":327,"h":328.3,"l":320,"c":322.8,"v":74330},{"d":"2010-07-28","o":323.3,"h":330.2,"l":323,"c":327.2,"v":64610},{"d":"2010-07-29","o":330.2,"h":331,"l":301.3,"c":305.5,"v":124560},{"d":"2010-07-30","o":300.9,"h":307.9,"l":298,"c":301.5,"v":73850},{"d":"2010-08-02","o":307,"h":309.1,"l":299,"c":304.1,"v":63590},{"d":"2010-08-03","o":303.1,"h":308.7,"l":299.7,"c":301.7,"v":52500},{"d":"2010-08-04","o":303.2,"h":305.8,"l":299.3,"c":302.2,"v":43460},{"d":"2010-08-05","o":299,"h":307.9,"l":298,"c":305.8,"v":47510},{"d":"2010-08-06","o":300.6,"h":303.2,"l":295,"c":300.7,"v":32680},{"d":"2010-08-09","o":302.2,"h":303.5,"l":298.4,"c":302.9,"v":41840},{"d":"2010-08-10","o":297.3,"h":300.5,"l":290.8,"c":296.6,"v":52750},{"d":"2010-08-11","o":290.4,"h":290.5,"l":280.2,"c":283.8,"v":51150},{"d":"2010-08-12","o":279.1,"h":282.4,"l":275,"c":281.5,"v":36000},{"d":"2010-08-13","o":279.3,"h":281.2,"l":273.6,"c":274,"v":28910},{"d":"2010-08-16","o":271.8,"h":279.2,"l":270,"c":275.2,"v":28340},{"d":"2010-08-17","o":278.1,"h":288.7,"l":275.1,"c":285.2,"v":44160},{"d":"2010-08-18","o":285.6,"h":287.3,"l":279.5,"c":284.1,"v":34250},{"d":"2010-08-19","o":282,"h":284.7,"l":272.2,"c":272.5,"v":44570},{"d":"2010-08-20","o":271.5,"h":273.6,"l":268.8,"c":272.4,"v":42890},{"d":"2010-08-23","o":275.8,"h":280.7,"l":268,"c":268,"v":34480},{"d":"2010-08-24","o":265,"h":272.9,"l":261.3,"c":267.4,"v":40480},{"d":"2010-08-25","o":265,"h":274,"l":265,"c":272.7,"v":24880},{"d":"2010-08-26","o":275,"h":277.8,"l":266.2,"c":267.2,"v":34140},{"d":"2010-08-27","o":270.8,"h":280,"l":265,"c":279.8,"v":34300},{"d":"2010-08-30","o":278.9,"h":279.1,"l":270.2,"c":270.4,"v":30970},{"d":"2010-08-31","o":268.8,"h":277.7,"l":266.7,"c":268.1,"v":31290},{"d":"2010-09-01","o":275.4,"h":282,"l":273.1,"c":278.7,"v":46520},{"d":"2010-09-02","o":280,"h":285,"l":278.4,"c":284.1,"v":55870},{"d":"2010-09-03","o":288.2,"h":294.4,"l":286.7,"c":293.9,"v":47940},{"d":"2010-09-07","o":291.2,"h":292.1,"l":284.3,"c":285.9,"v":36640},{"d":"2010-09-08","o":287.7,"h":294,"l":286.4,"c":290.8,"v":42160},{"d":"2010-09-09","o":295.2,"h":296.9,"l":289.5,"c":295.9,"v":46380},{"d":"2010-09-10","o":296.5,"h":296.9,"l":289.5,"c":290.5,"v":43020},{"d":"2010-09-13","o":293.2,"h":298.4,"l":292.6,"c":294.5,"v":38460},{"d":"2010-09-14","o":292.4,"h":295.4,"l":288.2,"c":290.7,"v":46530},{"d":"2010-09-15","o":288.7,"h":290.8,"l":287.7,"c":289.5,"v":33920},{"d":"2010-09-16","o":288,"h":291,"l":286,"c":289.6,"v":36600},{"d":"2010-09-17","o":289.8,"h":291.9,"l":284.1,"c":289.6,"v":130540},{"d":"2010-09-20","o":291.4,"h":304.4,"l":288.1,"c":304.1,"v":85440},{"d":"2010-09-21","o":304.6,"h":310.9,"l":300,"c":304.3,"v":58250},{"d":"2010-09-22","o":309.7,"h":310.6,"l":299.3,"c":300.3,"v":34530},{"d":"2010-09-23","o":296.4,"h":304.2,"l":292.6,"c":297.6,"v":41380},{"d":"2010-09-24","o":302.5,"h":306.2,"l":299.3,"c":306.2,"v":37350},{"d":"2010-09-27","o":307.2,"h":308.9,"l":299.6,"c":302.2,"v":41470},{"d":"2010-09-28","o":304.2,"h":306.6,"l":296.3,"c":305.2,"v":50760},{"d":"2010-09-29","o":303.4,"h":310.9,"l":301,"c":309.4,"v":52660},{"d":"2010-09-30","o":311,"h":315,"l":305.6,"c":311,"v":87110},{"d":"2010-10-01","o":314.5,"h":317.4,"l":309.7,"c":314.6,"v":68950},{"d":"2010-10-04","o":314.5,"h":323.9,"l":314,"c":318.8,"v":74800},{"d":"2010-10-05","o":324.1,"h":334.6,"l":323,"c":334.6,"v":89170},{"d":"2010-10-06","o":358.3,"h":363,"l":342.1,"c":353.9,"v":220850},{"d":"2010-10-07","o":357.1,"h":357.1,"l":346.1,"c":351.9,"v":75790},{"d":"2010-10-08","o":351,"h":367,"l":348,"c":363.9,"v":114510},{"d":"2010-10-11","o":365,"h":366.5,"l":358.2,"c":365,"v":81130},{"d":"2010-10-12","o":369.2,"h":383.9,"l":361.7,"c":380.5,"v":154040},{"d":"2010-10-13","o":383.3,"h":388.8,"l":380,"c":380.9,"v":86310},{"d":"2010-10-14","o":382.2,"h":382.5,"l":372.1,"c":374.8,"v":93680},{"d":"2010-10-15","o":365.9,"h":366,"l":348.7,"c":360,"v":237600},{"d":"2010-10-18","o":359.3,"h":367.8,"l":355.6,"c":356.6,"v":57730},{"d":"2010-10-19","o":350.6,"h":356,"l":337.9,"c":343.1,"v":106400},{"d":"2010-10-20","o":345.4,"h":352,"l":342,"c":345.7,"v":63930},{"d":"2010-10-21","o":345.9,"h":355,"l":340,"c":345.4,"v":56340},{"d":"2010-10-22","o":346,"h":349.9,"l":340,"c":346.3,"v":34310},{"d":"2010-10-25","o":348.8,"h":354.9,"l":346.1,"c":350.2,"v":44670},{"d":"2010-10-26","o":346.9,"h":355.3,"l":341.1,"c":350.8,"v":45370},{"d":"2010-10-27","o":346.5,"h":349.1,"l":336.9,"c":347.1,"v":62360},{"d":"2010-10-28","o":348.9,"h":353.1,"l":338.9,"c":342.9,"v":53260},{"d":"2010-10-29","o":342.1,"h":346.3,"l":335.6,"c":336.5,"v":75680},{"d":"2010-11-01","o":342.2,"h":343,"l":323.4,"c":325,"v":115550},{"d":"2010-11-02","o":348.9,"h":365.6,"l":328,"c":365.6,"v":199870},{"d":"2010-11-03","o":364.9,"h":364.9,"l":347.4,"c":361.5,"v":134690},{"d":"2010-11-04","o":365,"h":380.8,"l":365,"c":369.5,"v":127450},{"d":"2010-11-05","o":370,"h":375,"l":367,"c":369.9,"v":49730},{"d":"2010-11-08","o":369.9,"h":374.8,"l":364.5,"c":372.4,"v":42370},{"d":"2010-11-09","o":364,"h":367.8,"l":358.2,"c":361.1,"v":88280},{"d":"2010-11-10","o":359.2,"h":372.3,"l":355,"c":369.1,"v":68490},{"d":"2010-11-11","o":354.4,"h":357.5,"l":347.4,"c":354.8,"v":387290},{"d":"2010-11-12","o":352.4,"h":352.9,"l":338,"c":344.8,"v":170910},{"d":"2010-11-15","o":348.2,"h":355,"l":340.5,"c":344.7,"v":60940},{"d":"2010-11-16","o":344.3,"h":344.3,"l":324.9,"c":324.9,"v":136090},{"d":"2010-11-17","o":325.1,"h":334.3,"l":324.1,"c":325.1,"v":84090},{"d":"2010-11-18","o":332.9,"h":335.6,"l":328.2,"c":332.4,"v":59160},{"d":"2010-11-19","o":330.8,"h":335.1,"l":326.5,"c":331.8,"v":54880},{"d":"2010-11-22","o":330.6,"h":337.6,"l":327.7,"c":337.3,"v":63900},{"d":"2010-11-23","o":334.4,"h":341.2,"l":332.5,"c":335.9,"v":72430},{"d":"2010-11-24","o":338.2,"h":345.3,"l":335,"c":341.8,"v":42710},{"d":"2010-11-26","o":339.7,"h":342.1,"l":337.5,"c":338.4,"v":14140},{"d":"2010-11-29","o":334.7,"h":335.1,"l":322.3,"c":333.2,"v":76510},{"d":"2010-11-30","o":327.2,"h":335.4,"l":326.5,"c":332.8,"v":77480},{"d":"2010-12-01","o":338.5,"h":342.2,"l":336.3,"c":336.8,"v":50480},{"d":"2010-12-02","o":336.3,"h":338,"l":332.1,"c":334.6,"v":50990},{"d":"2010-12-03","o":331.5,"h":337,"l":330.1,"c":333.6,"v":51030},{"d":"2010-12-06","o":333.5,"h":334.6,"l":330.4,"c":333.7,"v":39710},{"d":"2010-12-07","o":337.5,"h":338.8,"l":326.7,"c":327.7,"v":59420},{"d":"2010-12-08","o":329.8,"h":333,"l":325.5,"c":330.8,"v":46030},{"d":"2010-12-09","o":333,"h":335.6,"l":328.6,"c":333.5,"v":51780},{"d":"2010-12-10","o":333.4,"h":335.8,"l":326.7,"c":334.8,"v":47530},{"d":"2010-12-13","o":323.5,"h":329.2,"l":304.2,"c":307.2,"v":306420},{"d":"2010-12-14","o":306.2,"h":310.8,"l":302.6,"c":309.2,"v":118910},{"d":"2010-12-15","o":307.7,"h":310.1,"l":294.8,"c":296.2,"v":90380},{"d":"2010-12-16","o":290.6,"h":296.8,"l":279.5,"c":281.9,"v":210790},{"d":"2010-12-17","o":281.2,"h":291.6,"l":274.1,"c":291.2,"v":254410},{"d":"2010-12-20","o":290.2,"h":293.9,"l":283.2,"c":288.7,"v":120440},{"d":"2010-12-21","o":289,"h":296,"l":288.5,"c":294.1,"v":84680},{"d":"2010-12-22","o":295.9,"h":298.1,"l":285.5,"c":285.7,"v":67750},{"d":"2010-12-23","o":285.8,"h":288.9,"l":282.7,"c":287.4,"v":60460},{"d":"2010-12-27","o":290,"h":290,"l":285.1,"c":288.5,"v":39040},{"d":"2010-12-28","o":287.7,"h":289.7,"l":282.2,"c":283.6,"v":45240},{"d":"2010-12-29","o":284,"h":291.8,"l":284,"c":285.5,"v":49910},{"d":"2010-12-30","o":285,"h":289.8,"l":285,"c":286.6,"v":58310},{"d":"2010-12-31","o":286.7,"h":289.2,"l":285.1,"c":285.9,"v":45770},{"d":"2011-01-03","o":288.1,"h":300.9,"l":287.5,"c":295.4,"v":111970},{"d":"2011-01-04","o":299.8,"h":304.2,"l":283.7,"c":286.1,"v":84190},{"d":"2011-01-05","o":285,"h":290,"l":281.5,"c":289.1,"v":85160},{"d":"2011-01-06","o":288.1,"h":288.5,"l":281.9,"c":282.2,"v":77770},{"d":"2011-01-07","o":284.2,"h":284.4,"l":269.1,"c":273.9,"v":106990},{"d":"2011-01-10","o":271.4,"h":286.2,"l":269.6,"c":286.2,"v":80490},{"d":"2011-01-11","o":286.4,"h":291.6,"l":280.8,"c":289.8,"v":104350},{"d":"2011-01-12","o":293.1,"h":298.1,"l":287.5,"c":297.1,"v":99670},{"d":"2011-01-13","o":297.1,"h":297.8,"l":290.2,"c":292,"v":53770},{"d":"2011-01-14","o":289.5,"h":292.5,"l":285.6,"c":287.3,"v":72540},{"d":"2011-01-18","o":287.8,"h":290.9,"l":281,"c":289.8,"v":70430},{"d":"2011-01-19","o":290.5,"h":291.6,"l":279.6,"c":282.8,"v":82750},{"d":"2011-01-20","o":281.4,"h":286.3,"l":272.7,"c":276.3,"v":60980},{"d":"2011-01-21","o":279.6,"h":284.2,"l":271.9,"c":273,"v":107380},{"d":"2011-01-24","o":276,"h":277.1,"l":271.6,"c":274.5,"v":100590},{"d":"2011-01-25","o":273.6,"h":277,"l":272,"c":275.6,"v":72120},{"d":"2011-01-26","o":277.1,"h":279.8,"l":273.5,"c":276.4,"v":74310},{"d":"2011-01-27","o":278,"h":284.3,"l":275,"c":283.4,"v":79360},{"d":"2011-01-28","o":284.1,"h":287.6,"l":272.9,"c":273.9,"v":81260},{"d":"2011-01-31","o":274.7,"h":276.5,"l":270,"c":272.7,"v":99250},{"d":"2011-02-01","o":297,"h":302.7,"l":287,"c":298.6,"v":326780},{"d":"2011-02-02","o":299.4,"h":300.2,"l":286.7,"c":292,"v":130730},{"d":"2011-02-03","o":295.6,"h":296.9,"l":284.2,"c":287.8,"v":123270},{"d":"2011-02-04","o":287.5,"h":292.8,"l":280.6,"c":289.9,"v":104420},{"d":"2011-02-07","o":290.9,"h":291,"l":282.5,"c":283.8,"v":77080},{"d":"2011-02-08","o":284.1,"h":286.5,"l":280.4,"c":282.3,"v":57110},{"d":"2011-02-09","o":282.1,"h":283.2,"l":274,"c":275.3,"v":99420},{"d":"2011-02-10","o":273.9,"h":279.6,"l":273,"c":276.6,"v":47230},{"d":"2011-02-11","o":275.2,"h":279.3,"l":275.2,"c":277.7,"v":46960},{"d":"2011-02-14","o":277.2,"h":280.8,"l":277.1,"c":279,"v":45110},{"d":"2011-02-15","o":277.7,"h":279.3,"l":275.4,"c":276.8,"v":41430},{"d":"2011-02-16","o":277.4,"h":279.9,"l":276.3,"c":277.9,"v":51730},{"d":"2011-02-17","o":276.6,"h":278.7,"l":276.1,"c":278,"v":40850},{"d":"2011-02-18","o":279.6,"h":280.8,"l":273.1,"c":273.7,"v":55220},{"d":"2011-02-22","o":272.3,"h":272.3,"l":267.5,"c":269.4,"v":104940},{"d":"2011-02-23","o":268.5,"h":270,"l":262,"c":263.5,"v":79640},{"d":"2011-02-24","o":263.4,"h":271.4,"l":262.1,"c":267.8,"v":59520},{"d":"2011-02-25","o":269,"h":269.3,"l":265,"c":267,"v":56430},{"d":"2011-02-28","o":268.2,"h":270.6,"l":262.8,"c":265.2,"v":50330},{"d":"2011-03-01","o":265,"h":266.5,"l":258.8,"c":260.6,"v":66450},{"d":"2011-03-02","o":259.4,"h":269.2,"l":258.6,"c":263.8,"v":71380},{"d":"2011-03-03","o":267.5,"h":270.9,"l":266.7,"c":268.9,"v":77490},{"d":"2011-03-04","o":269.9,"h":271.9,"l":263.6,"c":267.5,"v":49190},{"d":"2011-03-07","o":267.5,"h":267.6,"l":256,"c":260.8,"v":56310},{"d":"2011-03-08","o":262.3,"h":265,"l":257.8,"c":261,"v":45000},{"d":"2011-03-09","o":261.3,"h":264.4,"l":258.1,"c":258.5,"v":55780},{"d":"2011-03-10","o":257,"h":257,"l":251.1,"c":251.1,"v":72540},{"d":"2011-03-11","o":251,"h":252.2,"l":239.2,"c":242.8,"v":130130},{"d":"2011-03-14","o":234.8,"h":239.6,"l":217,"c":231.9,"v":377720},{"d":"2011-03-15","o":223.9,"h":239.6,"l":219.7,"c":232.6,"v":200020},{"d":"2011-03-16","o":233.6,"h":236.7,"l":228.2,"c":236.3,"v":149230},{"d":"2011-03-17","o":241.1,"h":244.1,"l":230,"c":232.4,"v":148320},{"d":"2011-03-18","o":234.8,"h":235,"l":226,"c":228.4,"v":169260},{"d":"2011-03-21","o":232.7,"h":236.6,"l":231.3,"c":236.3,"v":129270},{"d":"2011-03-22","o":239,"h":239.4,"l":229.9,"c":233.4,"v":77850},{"d":"2011-03-23","o":233.1,"h":236.2,"l":230.1,"c":234.8,"v":87460},{"d":"2011-03-24","o":237,"h":238,"l":232.6,"c":235.9,"v":47260},{"d":"2011-03-25","o":239,"h":244.6,"l":238.2,"c":240.4,"v":78330},{"d":"2011-03-28","o":243.1,"h":243.1,"l":234.4,"c":235.8,"v":67600},{"d":"2011-03-29","o":236.3,"h":247.6,"l":234.3,"c":247,"v":97480},{"d":"2011-03-30","o":249.3,"h":251.1,"l":245,"c":250.7,"v":98100},{"d":"2011-03-31","o":251.2,"h":251.3,"l":246.5,"c":248.7,"v":66860},{"d":"2011-04-01","o":251.3,"h":251.9,"l":242.3,"c":245.3,"v":75130},{"d":"2011-04-04","o":245.4,"h":248.9,"l":242.3,"c":246.8,"v":66190},{"d":"2011-04-05","o":247.2,"h":250.6,"l":245,"c":248.8,"v":341160},{"d":"2011-04-06","o":130,"h":156.4,"l":125.4,"c":144.7,"v":3728800},{"d":"2011-04-07","o":149.3,"h":149.5,"l":132.5,"c":133,"v":1037530},{"d":"2011-04-08","o":136,"h":139.9,"l":134.3,"c":137.7,"v":515580},{"d":"2011-04-11","o":139.7,"h":141.1,"l":132.5,"c":133.1,"v":321170},{"d":"2011-04-12","o":132.5,"h":135,"l":127.5,"c":129.3,"v":379160},{"d":"2011-04-13","o":130.5,"h":130.9,"l":126.7,"c":127.2,"v":207940},{"d":"2011-04-14","o":126.3,"h":134.7,"l":126.3,"c":130.1,"v":320750},{"d":"2011-04-15","o":130.2,"h":130.5,"l":127.5,"c":128.1,"v":137980},{"d":"2011-04-18","o":126,"h":127,"l":123.4,"c":124.7,"v":201840},{"d":"2011-04-19","o":125.1,"h":126.7,"l":116.2,"c":118,"v":437630},{"d":"2011-04-20","o":119.5,"h":119.7,"l":115,"c":115.4,"v":260640},{"d":"2011-04-21","o":118.5,"h":118.9,"l":115.2,"c":117.4,"v":193230},{"d":"2011-04-25","o":117.5,"h":123.5,"l":117,"c":119.8,"v":174080},{"d":"2011-04-26","o":120.4,"h":122.5,"l":118.3,"c":118.5,"v":150000},{"d":"2011-04-27","o":118.9,"h":119.6,"l":117,"c":118.1,"v":114100},{"d":"2011-04-28","o":117.7,"h":118.7,"l":116.5,"c":117.1,"v":110000},{"d":"2011-04-29","o":117.1,"h":119.3,"l":116.1,"c":118.5,"v":81700},{"d":"2011-05-02","o":119.8,"h":121.5,"l":117,"c":117,"v":186770},{"d":"2011-05-03","o":117,"h":119.7,"l":116,"c":116.4,"v":170000},{"d":"2011-05-04","o":116,"h":118.3,"l":110,"c":113.7,"v":259790},{"d":"2011-05-05","o":115.2,"h":124.1,"l":114.3,"c":122.5,"v":239280},{"d":"2011-05-06","o":124.2,"h":127.5,"l":117.9,"c":118,"v":224320},{"d":"2011-05-09","o":119.2,"h":120.7,"l":117,"c":119.9,"v":120830},{"d":"2011-05-10","o":120.1,"h":120.7,"l":118.5,"c":119.2,"v":79350},{"d":"2011-05-11","o":119,"h":120.1,"l":115,"c":116.3,"v":85790},{"d":"2011-05-12","o":115.6,"h":117.5,"l":113.3,"c":117,"v":78100},{"d":"2011-05-13","o":117,"h":117,"l":111.5,"c":113.6,"v":139370},{"d":"2011-05-16","o":113,"h":116,"l":111.6,"c":112.7,"v":100920},{"d":"2011-05-17","o":112,"h":112.8,"l":105.4,"c":105.9,"v":188970},{"d":"2011-05-18","o":106.3,"h":110.6,"l":106.3,"c":109.4,"v":125460},{"d":"2011-05-19","o":110.2,"h":110.8,"l":107.3,"c":108.2,"v":100810},{"d":"2011-05-20","o":106.9,"h":109,"l":101.5,"c":103.4,"v":204600},{"d":"2011-05-23","o":101.4,"h":104.4,"l":100,"c":102.5,"v":110610},{"d":"2011-05-24","o":102.4,"h":103.1,"l":100,"c":101.6,"v":110990},{"d":"2011-05-25","o":101.1,"h":102.8,"l":100,"c":102.5,"v":139370},{"d":"2011-05-26","o":101.1,"h":102.5,"l":100,"c":100.6,"v":163060},{"d":"2011-05-27","o":101.8,"h":103.6,"l":100.4,"c":102.5,"v":83370},{"d":"2011-05-31","o":104.3,"h":107,"l":103.7,"c":106.9,"v":166810},{"d":"2011-06-01","o":95.2,"h":95.7,"l":81,"c":81.1,"v":1113530},{"d":"2011-06-02","o":81.1,"h":85,"l":79,"c":79.4,"v":340160},{"d":"2011-06-03","o":78.6,"h":79.3,"l":76.1,"c":77.3,"v":244550},{"d":"2011-06-06","o":78.3,"h":81,"l":78.2,"c":79.9,"v":189940},{"d":"2011-06-07","o":80.9,"h":81.3,"l":78.5,"c":79.3,"v":157970},{"d":"2011-06-08","o":78.5,"h":79.3,"l":75.6,"c":75.6,"v":147500},{"d":"2011-06-09","o":76.1,"h":78.7,"l":75.4,"c":76.6,"v":117350},{"d":"2011-06-10","o":75.8,"h":78.1,"l":75.4,"c":77.7,"v":114800},{"d":"2011-06-13","o":77.7,"h":80.9,"l":77.2,"c":77.3,"v":131750},{"d":"2011-06-14","o":78,"h":81.7,"l":77.7,"c":81.3,"v":163930},{"d":"2011-06-15","o":80.1,"h":83,"l":78.7,"c":79.1,"v":149860},{"d":"2011-06-16","o":79.6,"h":79.9,"l":76.8,"c":77.6,"v":110560},{"d":"2011-06-17","o":78.8,"h":78.9,"l":75,"c":75.5,"v":198480},{"d":"2011-06-20","o":75.5,"h":76.6,"l":74,"c":76.1,"v":137000},{"d":"2011-06-21","o":76.8,"h":80.3,"l":75.7,"c":80,"v":188820},{"d":"2011-06-22","o":80,"h":81.8,"l":79,"c":80.8,"v":111060},{"d":"2011-06-23","o":80,"h":81.6,"l":78.1,"c":81.4,"v":108770},{"d":"2011-06-24","o":81.5,"h":83.5,"l":79.8,"c":81.1,"v":295170},{"d":"2011-06-27","o":80.6,"h":85,"l":80.3,"c":84.9,"v":142760},{"d":"2011-06-28","o":85.3,"h":88.9,"l":85.1,"c":86.2,"v":122320},{"d":"2011-06-29","o":86.3,"h":89.2,"l":86,"c":89.1,"v":192610},{"d":"2011-06-30","o":89.1,"h":91.5,"l":88.5,"c":90.4,"v":119460},{"d":"2011-07-01","o":90.5,"h":91.2,"l":88.3,"c":88.8,"v":108360},{"d":"2011-07-05","o":89,"h":90.5,"l":88.5,"c":89.3,"v":97590},{"d":"2011-07-06","o":90.1,"h":90.6,"l":87.9,"c":88.2,"v":102670},{"d":"2011-07-07","o":88.8,"h":90.1,"l":88.1,"c":88.8,"v":128040},{"d":"2011-07-08","o":87.8,"h":90.4,"l":86,"c":90.3,"v":123030},{"d":"2011-07-11","o":88.6,"h":89.5,"l":85,"c":85.3,"v":120000},{"d":"2011-07-12","o":77.7,"h":82.5,"l":74.4,"c":81.2,"v":289280},{"d":"2011-07-13","o":80.8,"h":81.8,"l":78.1,"c":79.8,"v":123760},{"d":"2011-07-14","o":79.9,"h":83.1,"l":78.1,"c":78.2,"v":139290},{"d":"2011-07-15","o":78.7,"h":80,"l":76.5,"c":77,"v":98140},{"d":"2011-07-18","o":76.5,"h":77.9,"l":71.5,"c":72.2,"v":131700},{"d":"2011-07-19","o":73.1,"h":77.5,"l":72.3,"c":75.9,"v":158030},{"d":"2011-07-20","o":77.9,"h":78.3,"l":75.8,"c":77.8,"v":79070},{"d":"2011-07-21","o":78.3,"h":79.8,"l":77.5,"c":79.4,"v":71940},{"d":"2011-07-22","o":79.8,"h":79.9,"l":78.2,"c":79.2,"v":47270},{"d":"2011-07-25","o":80.3,"h":80.5,"l":77,"c":77.5,"v":68090},{"d":"2011-07-26","o":78.5,"h":78.8,"l":77,"c":77.9,"v":57130},{"d":"2011-07-27","o":77.4,"h":78.1,"l":75.3,"c":76.7,"v":112880},{"d":"2011-07-28","o":76.8,"h":76.8,"l":74,"c":74.3,"v":61610},{"d":"2011-07-29","o":73.5,"h":74.4,"l":71.8,"c":73.2,"v":64290},{"d":"2011-08-01","o":75,"h":75.7,"l":71,"c":71.6,"v":88130},{"d":"2011-08-02","o":71.5,"h":72.8,"l":66,"c":66.2,"v":170770},{"d":"2011-08-03","o":66.2,"h":68.9,"l":62.8,"c":68.9,"v":133740},{"d":"2011-08-04","o":67.4,"h":67.6,"l":61.3,"c":61.5,"v":159750},{"d":"2011-08-05","o":62.3,"h":63.8,"l":59,"c":61.6,"v":162170},{"d":"2011-08-08","o":58.5,"h":60.7,"l":55.3,"c":57.5,"v":193180},{"d":"2011-08-09","o":58.2,"h":64.3,"l":56.3,"c":64.3,"v":162380},{"d":"2011-08-10","o":63,"h":63.4,"l":59.7,"c":59.9,"v":159590},{"d":"2011-08-11","o":57.5,"h":62.5,"l":53.8,"c":62.2,"v":143850},{"d":"2011-08-12","o":62.5,"h":70.6,"l":61,"c":69.8,"v":174950},{"d":"2011-08-15","o":70.1,"h":72.5,"l":67.3,"c":68.4,"v":126860},{"d":"2011-08-16","o":67.8,"h":67.8,"l":62.2,"c":63.7,"v":140890},{"d":"2011-08-17","o":63.6,"h":65.5,"l":61.2,"c":62.3,"v":62410},{"d":"2011-08-18","o":60.4,"h":60.6,"l":56.2,"c":57.3,"v":149670},{"d":"2011-08-19","o":56.3,"h":57.7,"l":53.8,"c":54.1,"v":126300},{"d":"2011-08-22","o":55.6,"h":57,"l":51,"c":51.3,"v":121560},{"d":"2011-08-23","o":51.1,"h":60.3,"l":51.1,"c":58.5,"v":180740},{"d":"2011-08-24","o":58.2,"h":63.1,"l":57,"c":63.1,"v":102170},{"d":"2011-08-25","o":63.5,"h":64.3,"l":60.5,"c":61.4,"v":107640},{"d":"2011-08-26","o":61.3,"h":64,"l":59,"c":64,"v":66150},{"d":"2011-08-29","o":64.8,"h":70,"l":64.3,"c":69.9,"v":92610},{"d":"2011-08-30","o":69.8,"h":73.1,"l":68.7,"c":72.6,"v":122610},{"d":"2011-08-31","o":72.8,"h":73.9,"l":67.3,"c":68.7,"v":98780},{"d":"2011-09-01","o":69,"h":70,"l":65.5,"c":66,"v":62580},{"d":"2011-09-02","o":64.5,"h":64.6,"l":60,"c":60.9,"v":87140},{"d":"2011-09-06","o":58.9,"h":61.2,"l":57.8,"c":61,"v":71100},{"d":"2011-09-07","o":62.3,"h":64.9,"l":62.2,"c":64.8,"v":57440},{"d":"2011-09-08","o":64.4,"h":64.8,"l":61.9,"c":62,"v":51600},{"d":"2011-09-09","o":60.9,"h":61.8,"l":58.4,"c":60.4,"v":73720},{"d":"2011-09-12","o":59.4,"h":61.8,"l":58.8,"c":61.7,"v":78980},{"d":"2011-09-13","o":62.2,"h":66.8,"l":62,"c":66.1,"v":92960},{"d":"2011-09-14","o":67.8,"h":71.6,"l":66.6,"c":70.8,"v":135080},{"d":"2011-09-15","o":71.6,"h":71.6,"l":59.3,"c":60.1,"v":299070},{"d":"2011-09-16","o":59.5,"h":59.8,"l":53,"c":53.3,"v":305320},{"d":"2011-09-19","o":52.6,"h":54.9,"l":51.3,"c":52.3,"v":169950},{"d":"2011-09-20","o":53.1,"h":53.3,"l":50.1,"c":50.2,"v":139910},{"d":"2011-09-21","o":50.2,"h":50.8,"l":47.4,"c":47.5,"v":133240},{"d":"2011-09-22","o":46.1,"h":47.2,"l":43.4,"c":44.7,"v":175690},{"d":"2011-09-23","o":49.3,"h":54.4,"l":48.5,"c":50.8,"v":330400},{"d":"2011-09-26","o":51,"h":51.6,"l":44.5,"c":46.6,"v":184190},{"d":"2011-09-27","o":47.9,"h":49.2,"l":42.2,"c":42.7,"v":272410},{"d":"2011-09-28","o":43,"h":43.8,"l":38.6,"c":38.8,"v":237090},{"d":"2011-09-29","o":39.3,"h":47,"l":38.5,"c":44.6,"v":488990},{"d":"2011-09-30","o":43.6,"h":43.9,"l":38.7,"c":39.3,"v":201680},{"d":"2011-10-03","o":38.9,"h":39,"l":34.1,"c":34.2,"v":198870},{"d":"2011-10-04","o":35,"h":36.9,"l":32.1,"c":36.7,"v":209490},{"d":"2011-10-05","o":37.1,"h":39.7,"l":34.6,"c":38.8,"v":197620},{"d":"2011-10-06","o":38.9,"h":42,"l":38.5,"c":41.3,"v":133770},{"d":"2011-10-07","o":41.2,"h":41.5,"l":37.6,"c":38.5,"v":131630},{"d":"2011-10-10","o":40,"h":41.6,"l":39.3,"c":41.5,"v":118020},{"d":"2011-10-11","o":41.5,"h":42.7,"l":39.5,"c":41.9,"v":135110},{"d":"2011-10-12","o":42.6,"h":43.7,"l":38.6,"c":40.2,"v":175110},{"d":"2011-10-13","o":40.1,"h":42.4,"l":39.1,"c":42.2,"v":74680},{"d":"2011-10-14","o":43.3,"h":44.3,"l":41,"c":42.8,"v":69580},{"d":"2011-10-17","o":43.5,"h":43.8,"l":40.2,"c":40.4,"v":84470},{"d":"2011-10-18","o":40.8,"h":42.9,"l":39.8,"c":42.6,"v":81090},{"d":"2011-10-19","o":42.6,"h":42.9,"l":40,"c":40.2,"v":78570},{"d":"2011-10-20","o":40.2,"h":41.4,"l":38.2,"c":41,"v":121360},{"d":"2011-10-21","o":41.8,"h":42,"l":38.3,"c":38.5,"v":165130},{"d":"2011-10-24","o":39,"h":42.3,"l":39,"c":42.2,"v":127840},{"d":"2011-10-25","o":41.7,"h":42.2,"l":39.5,"c":39.6,"v":87250},{"d":"2011-10-26","o":40.6,"h":41.2,"l":38.8,"c":40,"v":72900},{"d":"2011-10-27","o":42,"h":44.5,"l":40.4,"c":43.7,"v":132980},{"d":"2011-10-28","o":43.4,"h":47.9,"l":42.8,"c":44.5,"v":93180},{"d":"2011-10-31","o":43.5,"h":44.9,"l":42.7,"c":43.6,"v":94220},{"d":"2011-11-01","o":41,"h":42.1,"l":39.3,"c":39.5,"v":150370},{"d":"2011-11-02","o":40.6,"h":42.4,"l":39.9,"c":40.2,"v":95400},{"d":"2011-11-03","o":40.8,"h":41.5,"l":39.9,"c":41.5,"v":89930},{"d":"2011-11-04","o":40.8,"h":41.9,"l":40.2,"c":40.9,"v":40290},{"d":"2011-11-07","o":40.4,"h":40.8,"l":39,"c":40,"v":81530},{"d":"2011-11-08","o":40.5,"h":41.1,"l":38.3,"c":40.7,"v":99870},{"d":"2011-11-09","o":38.7,"h":47.5,"l":38.3,"c":45.3,"v":276000},{"d":"2011-11-10","o":44.9,"h":45.5,"l":40.3,"c":40.9,"v":145410},{"d":"2011-11-11","o":41.3,"h":42.9,"l":40.8,"c":41.1,"v":60830},{"d":"2011-11-14","o":40.8,"h":41.3,"l":40,"c":40.6,"v":80910},{"d":"2011-11-15","o":40.4,"h":41.1,"l":39.6,"c":40.6,"v":73480},{"d":"2011-11-16","o":40.1,"h":42,"l":40.1,"c":40.4,"v":79200},{"d":"2011-11-17","o":40.4,"h":43.7,"l":40.2,"c":42.9,"v":96450},{"d":"2011-11-18","o":43,"h":47.4,"l":43,"c":43.9,"v":181860},{"d":"2011-11-21","o":42.5,"h":42.5,"l":40,"c":40.3,"v":142960},{"d":"2011-11-22","o":40.2,"h":41.3,"l":40,"c":40.2,"v":79550},{"d":"2011-11-23","o":40,"h":41,"l":38.8,"c":40.3,"v":79670},{"d":"2011-11-25","o":40,"h":40.6,"l":38.4,"c":38.4,"v":37700},{"d":"2011-11-28","o":40,"h":40.4,"l":39,"c":40,"v":95330},{"d":"2011-11-29","o":39.8,"h":40.7,"l":38.3,"c":38.4,"v":48270},{"d":"2011-11-30","o":40.1,"h":40.4,"l":38.4,"c":39.7,"v":89040},{"d":"2011-12-01","o":39.7,"h":42.5,"l":39.3,"c":41.5,"v":77910},{"d":"2011-12-02","o":42.2,"h":42.3,"l":40.3,"c":41.1,"v":63440},{"d":"2011-12-05","o":42.1,"h":42.2,"l":41.1,"c":41.6,"v":49600},{"d":"2011-12-06","o":41.7,"h":43,"l":40.7,"c":40.9,"v":63850},{"d":"2011-12-07","o":40.6,"h":41.5,"l":40.2,"c":41.2,"v":49280},{"d":"2011-12-08","o":41.2,"h":41.3,"l":39.3,"c":39.5,"v":73680},{"d":"2011-12-09","o":39.8,"h":41,"l":39.5,"c":40.7,"v":42630},{"d":"2011-12-12","o":40.1,"h":41.1,"l":39.8,"c":40.3,"v":58140},{"d":"2011-12-13","o":40.4,"h":40.7,"l":38.7,"c":39,"v":52470},{"d":"2011-12-14","o":38.7,"h":40,"l":37.2,"c":37.6,"v":63560},{"d":"2011-12-15","o":38.2,"h":38.6,"l":37.3,"c":37.5,"v":46650},{"d":"2011-12-16","o":37.8,"h":38,"l":36.5,"c":36.9,"v":87760},{"d":"2011-12-19","o":37.3,"h":37.3,"l":34.9,"c":35,"v":61750},{"d":"2011-12-20","o":35.8,"h":40.5,"l":35.5,"c":40.5,"v":108060},{"d":"2011-12-21","o":40,"h":41.4,"l":37.9,"c":39.7,"v":107970},{"d":"2011-12-22","o":39.8,"h":41.2,"l":39.3,"c":41.2,"v":78600},{"d":"2011-12-23","o":41.2,"h":41.2,"l":39.5,"c":40.4,"v":59390},{"d":"2011-12-27","o":40,"h":40.2,"l":39,"c":39.3,"v":60660},{"d":"2011-12-28","o":39.1,"h":39.4,"l":37,"c":37.2,"v":53940},{"d":"2011-12-29","o":37.5,"h":38,"l":36.4,"c":37.6,"v":86810},{"d":"2011-12-30","o":37.3,"h":37.6,"l":36.5,"c":36.9,"v":85250},{"d":"2012-01-03","o":38,"h":38.1,"l":37.1,"c":37.1,"v":55400},{"d":"2012-01-04","o":37,"h":38.8,"l":36.7,"c":38,"v":40690},{"d":"2012-01-05","o":37.8,"h":39.3,"l":37,"c":38.1,"v":45390},{"d":"2012-01-06","o":38,"h":38.3,"l":37,"c":37.1,"v":48540},{"d":"2012-01-09","o":37.3,"h":38.7,"l":37.1,"c":37.5,"v":48490},{"d":"2012-01-10","o":38.2,"h":40.8,"l":38,"c":39.4,"v":74040},{"d":"2012-01-11","o":39.3,"h":42.4,"l":39.2,"c":42.2,"v":110720},{"d":"2012-01-12","o":42.4,"h":44.7,"l":40.6,"c":44.6,"v":118800},{"d":"2012-01-13","o":44.1,"h":45.4,"l":42.9,"c":43.5,"v":83340},{"d":"2012-01-17","o":44.2,"h":46,"l":43.5,"c":43.5,"v":82530},{"d":"2012-01-18","o":43.7,"h":55.5,"l":43.5,"c":55.5,"v":400550},{"d":"2012-01-19","o":55.1,"h":58.6,"l":52,"c":52.5,"v":256320},{"d":"2012-01-20","o":52.1,"h":57,"l":51.8,"c":56.4,"v":121890},{"d":"2012-01-23","o":56.4,"h":57.5,"l":53.2,"c":53.8,"v":85650},{"d":"2012-01-24","o":53.1,"h":53.4,"l":50.4,"c":51,"v":114120},{"d":"2012-01-25","o":51.1,"h":53,"l":51,"c":51.9,"v":65610},{"d":"2012-01-26","o":52.6,"h":53.2,"l":50.9,"c":51.5,"v":65610},{"d":"2012-01-27","o":51.5,"h":54.9,"l":51.4,"c":53.8,"v":80850},{"d":"2012-01-30","o":53.5,"h":54.5,"l":52.5,"c":53.2,"v":57690},{"d":"2012-01-31","o":53.5,"h":53.9,"l":50.3,"c":50.5,"v":91620},{"d":"2012-02-01","o":51.4,"h":53.5,"l":50.7,"c":51.2,"v":69250},{"d":"2012-02-02","o":51.6,"h":53,"l":51.1,"c":51.6,"v":58410},{"d":"2012-02-03","o":52.9,"h":59.9,"l":52.3,"c":57.8,"v":212370},{"d":"2012-02-06","o":55,"h":56.7,"l":54,"c":54.8,"v":90180},{"d":"2012-02-07","o":54.4,"h":55.3,"l":53,"c":54.4,"v":73460},{"d":"2012-02-08","o":54.5,"h":60.5,"l":53.5,"c":60.3,"v":237180},{"d":"2012-02-09","o":58.8,"h":58.8,"l":53.2,"c":55.7,"v":222480},{"d":"2012-02-10","o":53.7,"h":55.9,"l":50.6,"c":51.1,"v":130110},{"d":"2012-02-13","o":51.6,"h":51.9,"l":45.5,"c":47.4,"v":246710},{"d":"2012-02-14","o":47.4,"h":47.5,"l":45.1,"c":47.2,"v":106060},{"d":"2012-02-15","o":47.5,"h":49.5,"l":45.8,"c":46.1,"v":104300},{"d":"2012-02-16","o":46.3,"h":47.7,"l":45.7,"c":47.3,"v":60860},{"d":"2012-02-17","o":47.4,"h":48.5,"l":46.3,"c":47,"v":67000},{"d":"2012-02-21","o":48.7,"h":48.8,"l":46.5,"c":47.1,"v":49210},{"d":"2012-02-22","o":47,"h":48.1,"l":46.7,"c":46.7,"v":39040},{"d":"2012-02-23","o":46.5,"h":46.6,"l":44.9,"c":45.2,"v":61860},{"d":"2012-02-24","o":45.4,"h":46,"l":44.4,"c":45.2,"v":31560},{"d":"2012-02-27","o":44.8,"h":44.8,"l":43.2,"c":44,"v":53580},{"d":"2012-02-28","o":43.9,"h":44.8,"l":43,"c":43.2,"v":42550},{"d":"2012-02-29","o":43.2,"h":46.2,"l":43,"c":44.8,"v":96290},{"d":"2012-03-01","o":45.3,"h":45.3,"l":41.5,"c":41.6,"v":76910},{"d":"2012-03-02","o":41.5,"h":41.8,"l":39.8,"c":39.8,"v":74830},{"d":"2012-03-05","o":39.8,"h":40.2,"l":37.1,"c":37.4,"v":64180},{"d":"2012-03-06","o":37,"h":37.3,"l":36.1,"c":36.7,"v":54210},{"d":"2012-03-07","o":37,"h":38,"l":35.3,"c":36,"v":65680},{"d":"2012-03-08","o":36.3,"h":38.7,"l":35.9,"c":38.3,"v":44000},{"d":"2012-03-09","o":38.6,"h":39,"l":37.5,"c":37.7,"v":42640},{"d":"2012-03-12","o":37.9,"h":38.5,"l":37.8,"c":38.5,"v":32920},{"d":"2012-03-13","o":38.8,"h":41.6,"l":38.8,"c":41.6,"v":72460},{"d":"2012-03-14","o":41.5,"h":41.5,"l":39.7,"c":40.5,"v":37440},{"d":"2012-03-15","o":40.7,"h":42.8,"l":40.5,"c":42.5,"v":48490},{"d":"2012-03-16","o":43.7,"h":44.8,"l":42.5,"c":43.6,"v":80780},{"d":"2012-03-19","o":43.4,"h":43.5,"l":40.8,"c":41.7,"v":52020},{"d":"2012-03-20","o":41.2,"h":41.8,"l":40.4,"c":40.8,"v":36890},{"d":"2012-03-21","o":41.7,"h":42,"l":41.1,"c":41.7,"v":26860},{"d":"2012-03-22","o":42.6,"h":42.6,"l":40.6,"c":41.5,"v":19230},{"d":"2012-03-23","o":41.5,"h":41.5,"l":40,"c":40.9,"v":35410},{"d":"2012-03-26","o":41.8,"h":43.1,"l":41.7,"c":42.1,"v":38210},{"d":"2012-03-27","o":42.3,"h":42.7,"l":41.1,"c":41.3,"v":17720},{"d":"2012-03-28","o":41.2,"h":42.3,"l":40.8,"c":42.1,"v":16560},{"d":"2012-03-29","o":41.6,"h":42.4,"l":40.3,"c":41,"v":24990},{"d":"2012-03-30","o":41.1,"h":43,"l":40.9,"c":41.2,"v":34710},{"d":"2012-04-02","o":41.2,"h":42.2,"l":40.8,"c":42.1,"v":34440},{"d":"2012-04-03","o":42.7,"h":42.7,"l":39.5,"c":40,"v":50750},{"d":"2012-04-04","o":39.7,"h":40.9,"l":39.5,"c":39.7,"v":37130},{"d":"2012-04-05","o":39.7,"h":39.7,"l":37.1,"c":38,"v":72240},{"d":"2012-04-09","o":37.6,"h":37.9,"l":35.7,"c":36,"v":48530},{"d":"2012-04-10","o":36.5,"h":37.5,"l":36.1,"c":37.1,"v":40860},{"d":"2012-04-11","o":40,"h":43.4,"l":39.9,"c":42.2,"v":124130},{"d":"2012-04-12","o":42.7,"h":43.3,"l":41,"c":42.4,"v":44400},{"d":"2012-04-13","o":42.4,"h":42.5,"l":40.4,"c":41.9,"v":33000},{"d":"2012-04-16","o":41.9,"h":41.9,"l":40,"c":41.2,"v":35750},{"d":"2012-04-17","o":41.5,"h":42.9,"l":40.9,"c":41.2,"v":48710},{"d":"2012-04-18","o":40.7,"h":40.9,"l":40,"c":40,"v":29950},{"d":"2012-04-19","o":40.8,"h":41.8,"l":40.4,"c":41,"v":34900},{"d":"2012-04-20","o":42,"h":42,"l":40,"c":40,"v":35280},{"d":"2012-04-23","o":40,"h":40.1,"l":38.6,"c":39,"v":41570},{"d":"2012-04-24","o":39,"h":40.7,"l":38.7,"c":40.7,"v":33470},{"d":"2012-04-25","o":41.1,"h":41.7,"l":39.8,"c":41.6,"v":47770},{"d":"2012-04-26","o":41.3,"h":42.3,"l":40.1,"c":42.2,"v":47330},{"d":"2012-04-27","o":42.4,"h":43.1,"l":41.4,"c":43,"v":45170},{"d":"2012-04-30","o":42.9,"h":43,"l":41.2,"c":41.3,"v":21800},{"d":"2012-05-01","o":41.1,"h":43.5,"l":40.4,"c":42.1,"v":32020},{"d":"2012-05-02","o":41.4,"h":42.1,"l":40.5,"c":41.3,"v":36090},{"d":"2012-05-03","o":41.1,"h":41.5,"l":40.4,"c":41.2,"v":25410},{"d":"2012-05-04","o":41,"h":41.8,"l":40.6,"c":40.9,"v":28820},{"d":"2012-05-07","o":40.7,"h":41.7,"l":40.4,"c":41.1,"v":18200},{"d":"2012-05-08","o":40.7,"h":41.1,"l":40,"c":41,"v":21810},{"d":"2012-05-09","o":40.2,"h":41.4,"l":39.4,"c":40.9,"v":35620},{"d":"2012-05-10","o":41.2,"h":41.7,"l":39.9,"c":39.9,"v":18400},{"d":"2012-05-11","o":39.7,"h":40.4,"l":39.1,"c":40.3,"v":35720},{"d":"2012-05-14","o":39.4,"h":40.2,"l":38.8,"c":39.1,"v":22980},{"d":"2012-05-15","o":39.1,"h":39.2,"l":38.5,"c":38.8,"v":19200},{"d":"2012-05-16","o":38.9,"h":39.8,"l":38.3,"c":38.4,"v":29680},{"d":"2012-05-17","o":38.4,"h":38.8,"l":35.8,"c":36.1,"v":64100},{"d":"2012-05-18","o":36,"h":36.8,"l":35.1,"c":35.6,"v":58680},{"d":"2012-05-21","o":35.6,"h":37,"l":34.7,"c":36.3,"v":51530},{"d":"2012-05-22","o":37,"h":37.5,"l":35.1,"c":35.4,"v":39800},{"d":"2012-05-23","o":37.9,"h":39.9,"l":36.5,"c":39.9,"v":56600},{"d":"2012-05-24","o":40.5,"h":40.5,"l":37,"c":38.1,"v":51460},{"d":"2012-05-25","o":38,"h":38.3,"l":37.2,"c":37.3,"v":23590},{"d":"2012-05-29","o":37.5,"h":39.3,"l":37.3,"c":37.9,"v":32470},{"d":"2012-05-30","o":37.3,"h":39.7,"l":37.1,"c":38.8,"v":36750},{"d":"2012-05-31","o":38.7,"h":39.6,"l":37.9,"c":39.4,"v":48440},{"d":"2012-06-01","o":38.1,"h":39.2,"l":37.6,"c":38.4,"v":35880},{"d":"2012-06-04","o":38.9,"h":39.7,"l":37.5,"c":39.4,"v":34580},{"d":"2012-06-05","o":38.9,"h":40.7,"l":38.5,"c":40.3,"v":51350},{"d":"2012-06-06","o":40.9,"h":41.3,"l":39.2,"c":40.5,"v":31360},{"d":"2012-06-07","o":39.2,"h":40.8,"l":39,"c":40,"v":40850},{"d":"2012-06-08","o":38,"h":39.7,"l":38,"c":39.3,"v":44870},{"d":"2012-06-11","o":39.1,"h":39.1,"l":37.4,"c":37.4,"v":37420},{"d":"2012-06-12","o":39,"h":39.4,"l":37.4,"c":39.3,"v":44700},{"d":"2012-06-13","o":39.1,"h":39.4,"l":37.8,"c":39.1,"v":27960},{"d":"2012-06-14","o":38.6,"h":39.4,"l":37.3,"c":37.4,"v":54190},{"d":"2012-06-15","o":37.6,"h":38.9,"l":37.2,"c":38.8,"v":61780},{"d":"2012-06-18","o":38.2,"h":39.4,"l":37.5,"c":39.1,"v":49720},{"d":"2012-06-19","o":39.3,"h":39.5,"l":38.8,"c":39.4,"v":44540},{"d":"2012-06-20","o":39.3,"h":41.3,"l":38.9,"c":41.1,"v":67690},{"d":"2012-06-21","o":40.9,"h":43.4,"l":40.7,"c":41.8,"v":93790},{"d":"2012-06-22","o":41.9,"h":44.9,"l":41,"c":44.8,"v":139260},{"d":"2012-06-25","o":44.5,"h":47.7,"l":43.5,"c":46.8,"v":88320},{"d":"2012-06-26","o":46.7,"h":48.2,"l":45.2,"c":46.7,"v":75280},{"d":"2012-06-27","o":46.3,"h":47.4,"l":43.5,"c":43.9,"v":93850},{"d":"2012-06-28","o":43.1,"h":46.6,"l":43.1,"c":44.6,"v":101750},{"d":"2012-06-29","o":45.5,"h":48.8,"l":45.3,"c":47,"v":69240},{"d":"2012-07-02","o":46.7,"h":46.9,"l":45.7,"c":46.8,"v":55000},{"d":"2012-07-03","o":46.5,"h":47.4,"l":46.3,"c":47.3,"v":30870},{"d":"2012-07-05","o":47.1,"h":49.6,"l":46,"c":48.8,"v":82400},{"d":"2012-07-06","o":48.1,"h":48.8,"l":47.5,"c":47.9,"v":48060},{"d":"2012-07-09","o":47.9,"h":48,"l":46.1,"c":47.3,"v":61420},{"d":"2012-07-10","o":47.5,"h":47.5,"l":46.3,"c":46.6,"v":40260},{"d":"2012-07-11","o":46.6,"h":47.5,"l":46.3,"c":46.3,"v":49910},{"d":"2012-07-12","o":46,"h":48.2,"l":46,"c":47.8,"v":56490},{"d":"2012-07-13","o":48,"h":48.8,"l":46.1,"c":46.2,"v":49140},{"d":"2012-07-16","o":46,"h":46,"l":43.4,"c":44.2,"v":33850},{"d":"2012-07-17","o":44.5,"h":44.5,"l":43,"c":43.9,"v":41300},{"d":"2012-07-18","o":43.5,"h":45.3,"l":43.3,"c":44.8,"v":28960},{"d":"2012-07-19","o":44.8,"h":45.3,"l":43.3,"c":43.3,"v":28980},{"d":"2012-07-20","o":43,"h":44.2,"l":42.2,"c":43.9,"v":37950},{"d":"2012-07-23","o":42.9,"h":43.1,"l":41.9,"c":42.1,"v":51140},{"d":"2012-07-24","o":42.3,"h":42.3,"l":39.6,"c":40,"v":42610},{"d":"2012-07-25","o":40.3,"h":40.7,"l":37.6,"c":37.9,"v":57340},{"d":"2012-07-26","o":38.2,"h":38.5,"l":36.3,"c":37,"v":57000},{"d":"2012-07-27","o":37.5,"h":37.9,"l":36.5,"c":37.7,"v":50270},{"d":"2012-07-30","o":37.8,"h":38.9,"l":36.3,"c":36.8,"v":26020},{"d":"2012-07-31","o":36.7,"h":37.9,"l":36.5,"c":37.1,"v":29300},{"d":"2012-08-01","o":37.4,"h":37.4,"l":35.3,"c":35.4,"v":38390},{"d":"2012-08-02","o":36.6,"h":43.4,"l":36.1,"c":43,"v":117440},{"d":"2012-08-03","o":43,"h":43.1,"l":39.6,"c":40,"v":62360},{"d":"2012-08-06","o":40.1,"h":41.1,"l":39,"c":40,"v":35020},{"d":"2012-08-07","o":40.2,"h":44.2,"l":39.9,"c":42.3,"v":46370},{"d":"2012-08-08","o":42.2,"h":42.7,"l":40.9,"c":41.1,"v":25740},{"d":"2012-08-09","o":41.1,"h":41.2,"l":39.6,"c":40.6,"v":32590},{"d":"2012-08-10","o":40.6,"h":42.4,"l":40,"c":41.9,"v":31700},{"d":"2012-08-13","o":41.7,"h":41.9,"l":40.3,"c":41.4,"v":16300},{"d":"2012-08-14","o":41.5,"h":42.4,"l":40,"c":40.3,"v":23580},{"d":"2012-08-15","o":40,"h":41,"l":40,"c":40.6,"v":15190},{"d":"2012-08-16","o":40.7,"h":41.7,"l":40.2,"c":41.5,"v":12600},{"d":"2012-08-17","o":41.3,"h":42.1,"l":40.6,"c":40.7,"v":23120},{"d":"2012-08-20","o":40.7,"h":40.7,"l":40,"c":40.5,"v":21460},{"d":"2012-08-21","o":40.5,"h":42.1,"l":40.1,"c":40.5,"v":18590},{"d":"2012-08-22","o":40.6,"h":41.3,"l":39.8,"c":40.3,"v":21870},{"d":"2012-08-23","o":40.4,"h":40.5,"l":39.6,"c":39.8,"v":19880},{"d":"2012-08-24","o":39.7,"h":40.4,"l":39.1,"c":40.2,"v":14160},{"d":"2012-08-27","o":40.2,"h":40.2,"l":39,"c":39.6,"v":12630},{"d":"2012-08-28","o":39.4,"h":39.5,"l":37.5,"c":37.7,"v":46850},{"d":"2012-08-29","o":37.7,"h":38.8,"l":37.7,"c":38.8,"v":11590},{"d":"2012-08-30","o":38.5,"h":38.5,"l":37.5,"c":37.6,"v":13840},{"d":"2012-08-31","o":37.7,"h":38.9,"l":37.3,"c":37.5,"v":28760},{"d":"2012-09-04","o":37.5,"h":37.6,"l":36.4,"c":37.4,"v":20140},{"d":"2012-09-05","o":37.5,"h":37.9,"l":36.4,"c":37.1,"v":17980},{"d":"2012-09-06","o":37.3,"h":38.2,"l":37,"c":37.2,"v":26570},{"d":"2012-09-07","o":38.1,"h":38.2,"l":37.6,"c":37.8,"v":25970},{"d":"2012-09-10","o":38,"h":39.6,"l":38,"c":38.1,"v":26150},{"d":"2012-09-11","o":37.9,"h":39.4,"l":37.9,"c":38.6,"v":20180},{"d":"2012-09-12","o":38.6,"h":39.4,"l":38.5,"c":38.6,"v":15370},{"d":"2012-09-13","o":38.6,"h":39.5,"l":38,"c":39.1,"v":29560},{"d":"2012-09-14","o":39.4,"h":39.9,"l":39,"c":39.6,"v":27900},{"d":"2012-09-17","o":39.3,"h":39.6,"l":38.5,"c":38.7,"v":20560},{"d":"2012-09-18","o":38.5,"h":39,"l":38.1,"c":38.7,"v":24800},{"d":"2012-09-19","o":38.7,"h":39.5,"l":38.2,"c":39.3,"v":18760},{"d":"2012-09-20","o":39,"h":39.3,"l":38.5,"c":39.1,"v":16600},{"d":"2012-09-21","o":39.8,"h":40.4,"l":38.4,"c":40.3,"v":53310},{"d":"2012-09-24","o":40.2,"h":40.2,"l":37.9,"c":39.4,"v":22000},{"d":"2012-09-25","o":39.6,"h":39.9,"l":38.3,"c":38.7,"v":21820},{"d":"2012-09-26","o":38.9,"h":42,"l":38.8,"c":41.2,"v":62410},{"d":"2012-09-27","o":41.3,"h":42.3,"l":40.6,"c":42.3,"v":72040},{"d":"2012-09-28","o":41.9,"h":42.2,"l":41,"c":41.5,"v":26950},{"d":"2012-10-01","o":41.7,"h":41.8,"l":40.2,"c":41,"v":24920},{"d":"2012-10-02","o":40.8,"h":41.5,"l":39.7,"c":40.8,"v":33200},{"d":"2012-10-03","o":40.8,"h":40.9,"l":39.5,"c":39.5,"v":16850},{"d":"2012-10-04","o":39.1,"h":39.9,"l":38.8,"c":39.5,"v":18250},{"d":"2012-10-05","o":39.9,"h":40.4,"l":39.1,"c":39.4,"v":11840},{"d":"2012-10-08","o":39.3,"h":39.9,"l":38.8,"c":38.8,"v":10670},{"d":"2012-10-09","o":38.8,"h":38.9,"l":37.5,"c":37.5,"v":30280},{"d":"2012-10-10","o":37.6,"h":37.9,"l":37.3,"c":37.7,"v":12280},{"d":"2012-10-11","o":38,"h":39.2,"l":37.9,"c":38.8,"v":11610},{"d":"2012-10-12","o":38.7,"h":39,"l":37.9,"c":38,"v":9360},{"d":"2012-10-15","o":38,"h":39,"l":38,"c":38.8,"v":13430},{"d":"2012-10-16","o":39,"h":39.3,"l":38.5,"c":39.2,"v":13110},{"d":"2012-10-17","o":39.3,"h":39.6,"l":38.6,"c":39.3,"v":11320},{"d":"2012-10-18","o":39.1,"h":39.4,"l":38.2,"c":38.2,"v":13130},{"d":"2012-10-19","o":38.1,"h":38.4,"l":37,"c":37.3,"v":23480},{"d":"2012-10-22","o":37.2,"h":37.9,"l":37.2,"c":37.8,"v":12420},{"d":"2012-10-23","o":37.5,"h":37.9,"l":37,"c":37.3,"v":13750},{"d":"2012-10-24","o":37.4,"h":37.5,"l":37,"c":37.1,"v":10950},{"d":"2012-10-25","o":37.4,"h":37.9,"l":36.3,"c":36.5,"v":23140},{"d":"2012-10-26","o":36.7,"h":37.7,"l":36.1,"c":36.2,"v":20000},{"d":"2012-10-31","o":36,"h":36.7,"l":35.5,"c":35.9,"v":20270},{"d":"2012-11-01","o":36,"h":36.7,"l":35.8,"c":36.3,"v":28780},{"d":"2012-11-02","o":36.4,"h":37,"l":35.6,"c":35.9,"v":27090},{"d":"2012-11-05","o":36,"h":37.8,"l":36,"c":36.7,"v":30570},{"d":"2012-11-06","o":36.7,"h":39,"l":36.7,"c":38,"v":39360},{"d":"2012-11-07","o":40.7,"h":40.7,"l":35.1,"c":35.2,"v":39980},{"d":"2012-11-08","o":35.2,"h":36,"l":33.2,"c":33.4,"v":59170},{"d":"2012-11-09","o":33,"h":33.5,"l":32,"c":32.1,"v":44080},{"d":"2012-11-12","o":31.5,"h":31.5,"l":29.8,"c":29.8,"v":42850},{"d":"2012-11-13","o":29.8,"h":30.1,"l":27.5,"c":27.5,"v":82900},{"d":"2012-11-14","o":27.5,"h":30,"l":26.4,"c":26.4,"v":41520},{"d":"2012-11-15","o":29.7,"h":29.7,"l":25.2,"c":25.8,"v":44020},{"d":"2012-11-16","o":25.5,"h":26.7,"l":24.3,"c":26,"v":72870},{"d":"2012-11-19","o":26.3,"h":26.5,"l":24.8,"c":24.9,"v":40960},{"d":"2012-11-20","o":24.9,"h":25.1,"l":24,"c":24.5,"v":49090},{"d":"2012-11-21","o":24.5,"h":25,"l":24.4,"c":25,"v":49020},{"d":"2012-11-23","o":24.7,"h":25.7,"l":24.7,"c":25.6,"v":18780},{"d":"2012-11-26","o":25.7,"h":26.3,"l":25.6,"c":26.2,"v":47270},{"d":"2012-11-27","o":26.6,"h":28.6,"l":26.5,"c":27.7,"v":89550},{"d":"2012-11-28","o":24.5,"h":27.7,"l":24.4,"c":25.4,"v":94230},{"d":"2012-11-29","o":25.6,"h":26.4,"l":25.2,"c":26.1,"v":48930},{"d":"2012-11-30","o":26.5,"h":28.1,"l":26.3,"c":27.8,"v":80860},{"d":"2012-12-03","o":28.1,"h":28.4,"l":26.1,"c":26.3,"v":53440},{"d":"2012-12-04","o":26.3,"h":27.3,"l":26.1,"c":26.7,"v":41370},{"d":"2012-12-05","o":27.8,"h":28.5,"l":26.5,"c":26.6,"v":48680},{"d":"2012-12-06","o":26.6,"h":28.1,"l":26.3,"c":27.7,"v":26640},{"d":"2012-12-07","o":27.9,"h":28.1,"l":27.1,"c":27.4,"v":21380},{"d":"2012-12-10","o":27.5,"h":28.2,"l":27.3,"c":28.2,"v":23440},{"d":"2012-12-11","o":28.2,"h":28.9,"l":27.7,"c":28.1,"v":26890},{"d":"2012-12-12","o":28.1,"h":29.3,"l":28,"c":29.1,"v":34050},{"d":"2012-12-13","o":29.1,"h":29.4,"l":28.5,"c":29.3,"v":25940},{"d":"2012-12-14","o":29.2,"h":30.8,"l":29,"c":29.6,"v":54540},{"d":"2012-12-17","o":29.6,"h":30.9,"l":29.6,"c":30.2,"v":36760},{"d":"2012-12-18","o":30.6,"h":31,"l":29.8,"c":30.6,"v":34800},{"d":"2012-12-19","o":31,"h":31.1,"l":29.6,"c":29.7,"v":26570},{"d":"2012-12-20","o":29.7,"h":30,"l":29.3,"c":29.5,"v":28920},{"d":"2012-12-21","o":29.5,"h":29.5,"l":27.2,"c":28.6,"v":82030},{"d":"2012-12-24","o":28.2,"h":28.3,"l":27.4,"c":27.6,"v":11090},{"d":"2012-12-26","o":27.5,"h":27.7,"l":26.8,"c":27.1,"v":24720},{"d":"2012-12-27","o":26.3,"h":27,"l":25.4,"c":26.4,"v":55940},{"d":"2012-12-28","o":25.8,"h":27.3,"l":25.1,"c":25.1,"v":111540},{"d":"2012-12-31","o":25.1,"h":26.5,"l":25,"c":26.2,"v":86030},{"d":"2013-01-02","o":27.4,"h":28.8,"l":27,"c":28.3,"v":49330},{"d":"2013-01-03","o":28.5,"h":29.6,"l":28,"c":29,"v":43900},{"d":"2013-01-04","o":29.4,"h":29.5,"l":28.6,"c":29,"v":26480},{"d":"2013-01-07","o":28.8,"h":29,"l":27.5,"c":27.9,"v":31340},{"d":"2013-01-08","o":28,"h":28.5,"l":27.3,"c":28.2,"v":21230},{"d":"2013-01-09","o":28.3,"h":29.3,"l":28.2,"c":29,"v":15650},{"d":"2013-01-10","o":29,"h":29,"l":27.4,"c":27.6,"v":30020},{"d":"2013-01-11","o":28.6,"h":28.8,"l":27,"c":27.2,"v":34070},{"d":"2013-01-14","o":27.5,"h":28,"l":26.6,"c":27,"v":27810},{"d":"2013-01-15","o":26.7,"h":28.4,"l":26.7,"c":28.3,"v":52570},{"d":"2013-01-16","o":28.3,"h":29.4,"l":27.5,"c":27.8,"v":35510},{"d":"2013-01-17","o":28.2,"h":28.9,"l":27.5,"c":28.2,"v":23010},{"d":"2013-01-18","o":28.1,"h":28.1,"l":27.4,"c":27.9,"v":20990},{"d":"2013-01-22","o":27.8,"h":28.5,"l":27.7,"c":27.9,"v":24130},{"d":"2013-01-23","o":27.8,"h":28.1,"l":27.5,"c":27.5,"v":21200},{"d":"2013-01-24","o":27.4,"h":28.3,"l":27,"c":28,"v":41930},{"d":"2013-01-25","o":27.9,"h":28,"l":27,"c":27.5,"v":30040},{"d":"2013-01-28","o":27.5,"h":27.5,"l":26.8,"c":27.3,"v":17750},{"d":"2013-01-29","o":27.2,"h":27.5,"l":26.8,"c":27.1,"v":20930},{"d":"2013-01-30","o":27.2,"h":27.2,"l":26,"c":26.1,"v":40290},{"d":"2013-01-31","o":26.2,"h":26.5,"l":26,"c":26.5,"v":15660},{"d":"2013-02-01","o":26.9,"h":27.4,"l":26.2,"c":26.7,"v":31610},{"d":"2013-02-04","o":26.6,"h":27.7,"l":26.5,"c":26.9,"v":33190},{"d":"2013-02-05","o":26.9,"h":27.3,"l":26.8,"c":27,"v":14330},{"d":"2013-02-06","o":27.2,"h":29.2,"l":27,"c":29.1,"v":63240},{"d":"2013-02-07","o":29.5,"h":29.6,"l":27.8,"c":28.4,"v":41990},{"d":"2013-02-08","o":28.4,"h":28.9,"l":27.9,"c":28.3,"v":25940},{"d":"2013-02-11","o":27.9,"h":32,"l":27.9,"c":31.3,"v":150710},{"d":"2013-02-12","o":30.8,"h":32.5,"l":28,"c":31.5,"v":186970},{"d":"2013-02-13","o":31.9,"h":32.8,"l":31.3,"c":32.7,"v":85270},{"d":"2013-02-14","o":32.7,"h":33.4,"l":31.5,"c":31.5,"v":66410},{"d":"2013-02-15","o":32.5,"h":32.5,"l":31.5,"c":31.7,"v":42820},{"d":"2013-02-19","o":31.7,"h":32.9,"l":31.2,"c":31.4,"v":56090},{"d":"2013-02-20","o":31.4,"h":31.9,"l":30.7,"c":30.8,"v":31590},{"d":"2013-02-21","o":30.8,"h":31.4,"l":29.6,"c":30.8,"v":49210},{"d":"2013-02-22","o":31.1,"h":32,"l":30.9,"c":31.9,"v":30650},{"d":"2013-02-25","o":32.4,"h":32.4,"l":29.5,"c":29.5,"v":38330},{"d":"2013-02-26","o":29.3,"h":30,"l":28.5,"c":28.5,"v":78500},{"d":"2013-02-27","o":28.5,"h":29.7,"l":28.5,"c":29.4,"v":35650},{"d":"2013-02-28","o":29.4,"h":30.5,"l":28.7,"c":28.9,"v":39310},{"d":"2013-03-01","o":29.1,"h":29.6,"l":28.5,"c":28.8,"v":20570},{"d":"2013-03-04","o":28.6,"h":28.7,"l":27.2,"c":27.7,"v":50850},{"d":"2013-03-05","o":27.7,"h":28,"l":26.8,"c":27,"v":45000},{"d":"2013-03-06","o":27.1,"h":28,"l":27,"c":27.5,"v":31180},{"d":"2013-03-07","o":27.5,"h":27.8,"l":26.8,"c":27,"v":27950},{"d":"2013-03-08","o":27.3,"h":28.1,"l":27.2,"c":27.8,"v":28500},{"d":"2013-03-11","o":27.7,"h":27.9,"l":26.9,"c":27,"v":30280},{"d":"2013-03-12","o":27,"h":28.8,"l":27,"c":28.5,"v":46620},{"d":"2013-03-13","o":28.5,"h":28.8,"l":28.1,"c":28.6,"v":26690},{"d":"2013-03-14","o":28.6,"h":28.7,"l":27.6,"c":27.8,"v":33670},{"d":"2013-03-15","o":27.5,"h":28.2,"l":27.1,"c":27.9,"v":73340},{"d":"2013-03-18","o":27.7,"h":28.6,"l":27.2,"c":28,"v":28270},{"d":"2013-03-19","o":28,"h":28.6,"l":27.8,"c":27.9,"v":30640},{"d":"2013-03-20","o":28.2,"h":28.3,"l":27.1,"c":27.9,"v":20330},{"d":"2013-03-21","o":27.7,"h":28.3,"l":27.7,"c":28,"v":20460},{"d":"2013-03-22","o":28.1,"h":28.2,"l":27,"c":27.1,"v":42380},{"d":"2013-03-25","o":27.3,"h":28,"l":26.6,"c":27.8,"v":51090},{"d":"2013-03-26","o":28.3,"h":28.3,"l":26,"c":26.4,"v":62280},{"d":"2013-03-27","o":26,"h":26.6,"l":26,"c":26.1,"v":32460},{"d":"2013-03-28","o":26.2,"h":26.9,"l":25.7,"c":26.7,"v":54220},{"d":"2013-04-01","o":26.7,"h":26.8,"l":25.4,"c":25.7,"v":47840},{"d":"2013-04-02","o":27.5,"h":27.6,"l":26.1,"c":26.9,"v":52990},{"d":"2013-04-03","o":27,"h":27.2,"l":25.9,"c":25.9,"v":36000},{"d":"2013-04-04","o":26.2,"h":26.2,"l":25.6,"c":26.1,"v":29510},{"d":"2013-04-05","o":26.1,"h":26.4,"l":25.2,"c":25.3,"v":36780},{"d":"2013-04-08","o":25.4,"h":25.9,"l":25.1,"c":25.9,"v":29580},{"d":"2013-04-09","o":25.9,"h":26.8,"l":25.6,"c":25.7,"v":42470},{"d":"2013-04-10","o":25.9,"h":26.8,"l":25.8,"c":25.8,"v":38390},{"d":"2013-04-11","o":25.6,"h":27,"l":25.6,"c":26.4,"v":43040},{"d":"2013-04-12","o":26.4,"h":26.7,"l":25.8,"c":26,"v":40450},{"d":"2013-04-15","o":26.1,"h":26.3,"l":24.3,"c":24.3,"v":67990},{"d":"2013-04-16","o":25.1,"h":25.1,"l":23.3,"c":23.5,"v":73110},{"d":"2013-04-17","o":23.6,"h":24.6,"l":23.3,"c":24.3,"v":60880},{"d":"2013-04-18","o":24.5,"h":24.5,"l":23.4,"c":23.7,"v":57430},{"d":"2013-04-19","o":23.6,"h":25.4,"l":23,"c":25.1,"v":47510},{"d":"2013-04-22","o":25.2,"h":25.5,"l":24.1,"c":24.1,"v":35200},{"d":"2013-04-23","o":24.3,"h":25,"l":23.9,"c":24.3,"v":48250},{"d":"2013-04-24","o":24.2,"h":26.2,"l":24.2,"c":25.3,"v":57690},{"d":"2013-04-25","o":25.3,"h":25.9,"l":25.1,"c":25.1,"v":29780},{"d":"2013-04-26","o":25.2,"h":25.5,"l":25,"c":25.3,"v":23780},{"d":"2013-04-29","o":25.6,"h":25.7,"l":24.3,"c":24.3,"v":37880},{"d":"2013-04-30","o":24.4,"h":25.4,"l":24.4,"c":25.1,"v":21030},{"d":"2013-05-01","o":25.1,"h":25.1,"l":23.5,"c":23.5,"v":39110},{"d":"2013-05-02","o":24,"h":24.5,"l":23.3,"c":23.7,"v":50900},{"d":"2013-05-03","o":24,"h":24.5,"l":23.8,"c":24.2,"v":33200},{"d":"2013-05-06","o":24.4,"h":24.8,"l":24.1,"c":24.8,"v":25310},{"d":"2013-05-07","o":24.9,"h":25.7,"l":24.2,"c":25.7,"v":44910},{"d":"2013-05-08","o":25.3,"h":26,"l":25.1,"c":25.2,"v":17040},{"d":"2013-05-09","o":25.1,"h":25.5,"l":24.4,"c":24.4,"v":16050},{"d":"2013-05-10","o":24.6,"h":24.7,"l":23.9,"c":24.1,"v":26900},{"d":"2013-05-13","o":24,"h":25,"l":24,"c":24.7,"v":15040},{"d":"2013-05-14","o":24.6,"h":25.2,"l":24.2,"c":24.7,"v":15540},{"d":"2013-05-15","o":24.8,"h":25.6,"l":24.7,"c":25.1,"v":20010},{"d":"2013-05-16","o":25.1,"h":25.3,"l":24.3,"c":24.3,"v":17050},{"d":"2013-05-17","o":24.6,"h":25.5,"l":24.3,"c":25.2,"v":33490},{"d":"2013-05-20","o":25.2,"h":27.9,"l":25,"c":27.3,"v":130090},{"d":"2013-05-21","o":28,"h":30.6,"l":27.3,"c":30.4,"v":187540},{"d":"2013-05-22","o":30.1,"h":30.5,"l":26.9,"c":27.1,"v":96390},{"d":"2013-05-23","o":26.9,"h":27.6,"l":26.1,"c":26.8,"v":29590},{"d":"2013-05-24","o":27,"h":27.5,"l":26,"c":26.8,"v":42530},{"d":"2013-05-28","o":27.6,"h":30.2,"l":27.6,"c":29.2,"v":107220},{"d":"2013-05-29","o":29,"h":29.6,"l":27.3,"c":28.3,"v":82070},{"d":"2013-05-30","o":28.5,"h":30.5,"l":27.8,"c":28.8,"v":118440},{"d":"2013-05-31","o":28.6,"h":28.8,"l":26.5,"c":26.6,"v":127570},{"d":"2013-06-03","o":26.1,"h":27.3,"l":25.5,"c":27.1,"v":99000},{"d":"2013-06-04","o":27.3,"h":28,"l":26.3,"c":26.5,"v":47820},{"d":"2013-06-05","o":26.3,"h":27.8,"l":25.6,"c":26.1,"v":55030},{"d":"2013-06-06","o":26.2,"h":26.5,"l":25.6,"c":25.7,"v":36590},{"d":"2013-06-07","o":25.7,"h":26.2,"l":25.1,"c":25.2,"v":62930},{"d":"2013-06-10","o":25.3,"h":26.9,"l":25.2,"c":26.8,"v":52740},{"d":"2013-06-11","o":26.8,"h":26.8,"l":25.5,"c":25.5,"v":47600},{"d":"2013-06-12","o":26.3,"h":26.3,"l":25,"c":25,"v":44240},{"d":"2013-06-13","o":25.1,"h":26.5,"l":24.7,"c":26.5,"v":52980},{"d":"2013-06-14","o":25.7,"h":25.8,"l":23.5,"c":23.5,"v":167800},{"d":"2013-06-17","o":23.2,"h":24.1,"l":23,"c":23,"v":60380},{"d":"2013-06-18","o":22.4,"h":22.6,"l":21.2,"c":21.6,"v":130730},{"d":"2013-06-19","o":21.3,"h":23.1,"l":21.2,"c":22.6,"v":61460},{"d":"2013-06-20","o":21.8,"h":22.8,"l":21.7,"c":22,"v":68120},{"d":"2013-06-21","o":22.1,"h":22.7,"l":22,"c":22.7,"v":44710},{"d":"2013-06-24","o":22.5,"h":22.5,"l":21.5,"c":21.9,"v":31830},{"d":"2013-06-25","o":22.3,"h":22.7,"l":21.7,"c":22.5,"v":30450},{"d":"2013-06-26","o":22.7,"h":23.4,"l":22.6,"c":22.8,"v":52710},{"d":"2013-06-27","o":22.9,"h":25,"l":22.5,"c":23.4,"v":140960},{"d":"2013-06-28","o":26.1,"h":27.1,"l":24.2,"c":26.4,"v":355650},{"d":"2013-07-01","o":26.6,"h":28.6,"l":26,"c":27.6,"v":141410},{"d":"2013-07-02","o":27.4,"h":27.6,"l":24.8,"c":25.2,"v":88340},{"d":"2013-07-03","o":25.8,"h":25.8,"l":24.6,"c":25.1,"v":18660},{"d":"2013-07-05","o":25.8,"h":26.4,"l":24.8,"c":26.3,"v":42920},{"d":"2013-07-08","o":26.5,"h":27.5,"l":25.8,"c":26.1,"v":89440},{"d":"2013-07-09","o":26.2,"h":26.2,"l":24.5,"c":25.1,"v":53900},{"d":"2013-07-10","o":25,"h":26,"l":24.5,"c":25.6,"v":26960},{"d":"2013-07-11","o":25.6,"h":26.4,"l":25.3,"c":26.4,"v":33590},{"d":"2013-07-12","o":26.3,"h":26.6,"l":26,"c":26.4,"v":29140},{"d":"2013-07-15","o":26.1,"h":27,"l":25.6,"c":26.8,"v":34730},{"d":"2013-07-16","o":26.7,"h":27.8,"l":26.1,"c":27.3,"v":52090},{"d":"2013-07-17","o":27.4,"h":28.5,"l":26.8,"c":28.4,"v":78740},{"d":"2013-07-18","o":28.4,"h":28.9,"l":26.8,"c":27.2,"v":68160},{"d":"2013-07-19","o":27.2,"h":28.2,"l":27,"c":28,"v":40690},{"d":"2013-07-22","o":28.2,"h":30.5,"l":28,"c":30.3,"v":140960},{"d":"2013-07-23","o":30.3,"h":30.6,"l":27.5,"c":28.1,"v":89620},{"d":"2013-07-24","o":28.1,"h":28.3,"l":27.1,"c":27.8,"v":43360},{"d":"2013-07-25","o":27.7,"h":28.6,"l":27.3,"c":27.8,"v":27570},{"d":"2013-07-26","o":27.8,"h":28.2,"l":27.3,"c":27.6,"v":36200},{"d":"2013-07-29","o":27.7,"h":27.8,"l":26.8,"c":26.8,"v":24400},{"d":"2013-07-30","o":27,"h":27,"l":26.1,"c":26.2,"v":32320},{"d":"2013-07-31","o":26.6,"h":26.7,"l":25.1,"c":25.1,"v":56490},{"d":"2013-08-01","o":25.3,"h":25.9,"l":25.1,"c":25.7,"v":32700},{"d":"2013-08-02","o":25.7,"h":26.2,"l":25.1,"c":25.5,"v":31580},{"d":"2013-08-05","o":26.1,"h":26.8,"l":25.7,"c":26.3,"v":32120},{"d":"2013-08-06","o":26.1,"h":26.9,"l":25.1,"c":25.5,"v":47510},{"d":"2013-08-07","o":26.2,"h":26.4,"l":23.7,"c":24.4,"v":67530},{"d":"2013-08-08","o":25,"h":25.4,"l":23.9,"c":24.8,"v":55990},{"d":"2013-08-09","o":24.8,"h":24.8,"l":24,"c":24.3,"v":41930},{"d":"2013-08-12","o":24.3,"h":25.7,"l":24.3,"c":25.6,"v":61670},{"d":"2013-08-13","o":25.9,"h":26.8,"l":25,"c":25.4,"v":49040},{"d":"2013-08-14","o":25.2,"h":25.8,"l":24.9,"c":25.5,"v":42430},{"d":"2013-08-15","o":25.1,"h":25.8,"l":24,"c":24.7,"v":66470},{"d":"2013-08-16","o":24.7,"h":25.9,"l":24.6,"c":25.5,"v":38610},{"d":"2013-08-19","o":25.7,"h":25.8,"l":24.2,"c":24.2,"v":28560},{"d":"2013-08-20","o":24.3,"h":24.9,"l":24,"c":24.6,"v":37460},{"d":"2013-08-21","o":24.6,"h":24.9,"l":24,"c":24.4,"v":41630},{"d":"2013-08-22","o":23.8,"h":25,"l":23.8,"c":24.2,"v":24350},{"d":"2013-08-23","o":24.2,"h":24.6,"l":23.8,"c":24.5,"v":24360},{"d":"2013-08-26","o":24.6,"h":25.4,"l":24.4,"c":25.1,"v":40120},{"d":"2013-08-27","o":24.7,"h":24.8,"l":23.5,"c":23.8,"v":52020},{"d":"2013-08-28","o":23.9,"h":24.4,"l":23.6,"c":24.3,"v":33560},{"d":"2013-08-29","o":24.2,"h":24.5,"l":23.8,"c":24.4,"v":34210},{"d":"2013-08-30","o":24.4,"h":24.7,"l":23.7,"c":23.7,"v":75980},{"d":"2013-09-03","o":23.7,"h":23.9,"l":23,"c":23.2,"v":48030},{"d":"2013-09-04","o":23.1,"h":24.2,"l":23.1,"c":23.7,"v":42330},{"d":"2013-09-05","o":23.7,"h":24.3,"l":23.6,"c":23.6,"v":39490},{"d":"2013-09-06","o":23.8,"h":24.2,"l":23.3,"c":23.6,"v":22830},{"d":"2013-09-09","o":23.8,"h":25.4,"l":23.5,"c":24.9,"v":70920},{"d":"2013-09-10","o":25.5,"h":26.3,"l":24.6,"c":25.8,"v":53660},{"d":"2013-09-11","o":25.9,"h":26.2,"l":24.6,"c":26.1,"v":45050},{"d":"2013-09-12","o":26.1,"h":26.4,"l":24.6,"c":24.7,"v":37970},{"d":"2013-09-13","o":24.8,"h":25.7,"l":24.7,"c":25.2,"v":19700},{"d":"2013-09-16","o":24.8,"h":24.9,"l":23.6,"c":24,"v":90930},{"d":"2013-09-17","o":24,"h":24,"l":23.5,"c":24,"v":26680},{"d":"2013-09-18","o":23.9,"h":24.8,"l":23.8,"c":24.1,"v":31690},{"d":"2013-09-19","o":24.4,"h":24.6,"l":24,"c":24.4,"v":18690},{"d":"2013-09-20","o":24.4,"h":24.4,"l":23.7,"c":24.2,"v":48320},{"d":"2013-09-23","o":24.1,"h":24.1,"l":23.1,"c":23.4,"v":50270},{"d":"2013-09-24","o":23.3,"h":24,"l":23.3,"c":24,"v":19830},{"d":"2013-09-25","o":23.8,"h":24,"l":23.1,"c":23.1,"v":40640},{"d":"2013-09-26","o":23.5,"h":24.3,"l":23.5,"c":24.2,"v":43830},{"d":"2013-09-27","o":24.2,"h":24.5,"l":23.1,"c":23.1,"v":63680},{"d":"2013-09-30","o":22.9,"h":23.4,"l":22.8,"c":23.4,"v":51600},{"d":"2013-10-01","o":23,"h":23.2,"l":22.5,"c":22.7,"v":74850},{"d":"2013-10-02","o":22.7,"h":22.8,"l":22.2,"c":22.2,"v":44190},{"d":"2013-10-03","o":22.1,"h":22.5,"l":21.9,"c":22.1,"v":32770},{"d":"2013-10-04","o":22.1,"h":22.3,"l":22,"c":22.1,"v":27990},{"d":"2013-10-07","o":22,"h":22.6,"l":21.7,"c":21.7,"v":30240},{"d":"2013-10-08","o":22.1,"h":22.6,"l":21.7,"c":21.8,"v":29330},{"d":"2013-10-09","o":21.8,"h":22,"l":21.5,"c":21.9,"v":34480},{"d":"2013-10-10","o":22.4,"h":22.5,"l":21.9,"c":22.5,"v":31170},{"d":"2013-10-11","o":22.3,"h":22.7,"l":22.2,"c":22.7,"v":18470},{"d":"2013-10-14","o":22.7,"h":22.9,"l":22.4,"c":22.9,"v":24460},{"d":"2013-10-15","o":22.9,"h":22.9,"l":22,"c":22,"v":27230},{"d":"2013-10-16","o":22.3,"h":22.7,"l":22,"c":22.3,"v":22910},{"d":"2013-10-17","o":22.2,"h":22.8,"l":22.2,"c":22.8,"v":30110},{"d":"2013-10-18","o":22.9,"h":23,"l":22.6,"c":22.9,"v":33570},{"d":"2013-10-21","o":23,"h":24,"l":22.9,"c":23.7,"v":47300},{"d":"2013-10-22","o":23.9,"h":24.2,"l":23,"c":23.2,"v":42450},{"d":"2013-10-23","o":23,"h":23.2,"l":22.7,"c":22.9,"v":29000},{"d":"2013-10-24","o":22.9,"h":23,"l":22.7,"c":22.9,"v":19500},{"d":"2013-10-25","o":23.1,"h":23.4,"l":22.9,"c":23.2,"v":21380},{"d":"2013-10-28","o":23.2,"h":23.3,"l":23,"c":23.2,"v":27220},{"d":"2013-10-29","o":23.1,"h":23.5,"l":22.8,"c":22.9,"v":60970},{"d":"2013-10-30","o":23,"h":23.1,"l":22.7,"c":22.9,"v":23290},{"d":"2013-10-31","o":23,"h":23,"l":21.8,"c":21.8,"v":65770},{"d":"2013-11-01","o":21.8,"h":22,"l":20.8,"c":20.9,"v":90580},{"d":"2013-11-04","o":20.9,"h":21.1,"l":19.9,"c":20.1,"v":95980},{"d":"2013-11-05","o":19.9,"h":20.2,"l":19.6,"c":20.2,"v":48050},{"d":"2013-11-06","o":20.3,"h":21.3,"l":20,"c":21.1,"v":51940},{"d":"2013-11-07","o":21.3,"h":21.3,"l":19.1,"c":19.5,"v":94560},{"d":"2013-11-08","o":19.4,"h":19.7,"l":18.9,"c":19.3,"v":60050},{"d":"2013-11-11","o":19.4,"h":20.1,"l":19.3,"c":19.7,"v":37780},{"d":"2013-11-12","o":19.6,"h":20.1,"l":19.6,"c":20,"v":32790},{"d":"2013-11-13","o":20,"h":20.4,"l":19.2,"c":19.7,"v":61990},{"d":"2013-11-14","o":19.6,"h":19.7,"l":19.3,"c":19.4,"v":44540},{"d":"2013-11-15","o":19.5,"h":19.5,"l":18.7,"c":18.8,"v":44760},{"d":"2013-11-18","o":18.8,"h":19,"l":16.1,"c":16.1,"v":200180},{"d":"2013-11-19","o":16.1,"h":17,"l":16,"c":16.9,"v":94650},{"d":"2013-11-20","o":16.8,"h":17,"l":16,"c":16.1,"v":50550},{"d":"2013-11-21","o":16,"h":16.2,"l":14.9,"c":15.1,"v":93520},{"d":"2013-11-22","o":15,"h":15.1,"l":14.2,"c":14.9,"v":157990},{"d":"2013-11-25","o":14.8,"h":15.4,"l":14.5,"c":15,"v":78440},{"d":"2013-11-26","o":15,"h":15.2,"l":14.8,"c":15.1,"v":44610},{"d":"2013-11-27","o":15.2,"h":15.2,"l":14.6,"c":15.1,"v":64140},{"d":"2013-11-29","o":15.4,"h":16.9,"l":15.3,"c":16.3,"v":183980},{"d":"2013-12-02","o":15.5,"h":16.2,"l":15.4,"c":15.7,"v":136950},{"d":"2013-12-03","o":15.6,"h":15.6,"l":15.3,"c":15.5,"v":50100},{"d":"2013-12-04","o":15.5,"h":15.5,"l":15,"c":15,"v":58880},{"d":"2013-12-05","o":15,"h":15.3,"l":14.9,"c":15.1,"v":41260},{"d":"2013-12-06","o":15.2,"h":15.7,"l":15.2,"c":15.4,"v":63960},{"d":"2013-12-09","o":15.4,"h":15.6,"l":15,"c":15.1,"v":51760},{"d":"2013-12-10","o":15.1,"h":15.2,"l":14.7,"c":15.1,"v":80580},{"d":"2013-12-11","o":15.2,"h":15.2,"l":14.5,"c":14.8,"v":48470},{"d":"2013-12-12","o":14.7,"h":14.8,"l":14.2,"c":14.4,"v":66790},{"d":"2013-12-13","o":14.7,"h":14.8,"l":14.2,"c":14.3,"v":55590},{"d":"2013-12-16","o":14.4,"h":14.5,"l":13.9,"c":13.9,"v":70410},{"d":"2013-12-17","o":13.7,"h":15,"l":13.7,"c":14.4,"v":210910},{"d":"2013-12-18","o":14.6,"h":14.6,"l":14.2,"c":14.4,"v":66280},{"d":"2013-12-19","o":14.4,"h":14.4,"l":14,"c":14.2,"v":57630},{"d":"2013-12-20","o":14.2,"h":14.6,"l":14.1,"c":14.4,"v":122940},{"d":"2013-12-23","o":14.7,"h":14.9,"l":14.3,"c":14.6,"v":86330},{"d":"2013-12-24","o":14.7,"h":15.5,"l":14.4,"c":15.4,"v":80060},{"d":"2013-12-26","o":15.2,"h":15.5,"l":14.8,"c":14.9,"v":60620},{"d":"2013-12-27","o":14.9,"h":15.2,"l":14.6,"c":15,"v":80120},{"d":"2013-12-30","o":14.8,"h":15.4,"l":14.8,"c":15.2,"v":152200},{"d":"2013-12-31","o":15.1,"h":16.7,"l":15,"c":16.4,"v":225140},{"d":"2014-01-02","o":16.2,"h":17.5,"l":15.8,"c":17.4,"v":143810},{"d":"2014-01-03","o":17.6,"h":17.6,"l":16.2,"c":16.4,"v":101590},{"d":"2014-01-06","o":16.4,"h":16.7,"l":16,"c":16.4,"v":52530},{"d":"2014-01-07","o":16.4,"h":17.5,"l":16.2,"c":16.8,"v":116610},{"d":"2014-01-08","o":16.9,"h":17.5,"l":16.3,"c":16.7,"v":59890},{"d":"2014-01-09","o":16.6,"h":17,"l":16.6,"c":16.9,"v":50850},{"d":"2014-01-10","o":16.9,"h":17.4,"l":16.7,"c":17.2,"v":52340},{"d":"2014-01-13","o":17.3,"h":17.3,"l":15.6,"c":15.9,"v":118590},{"d":"2014-01-14","o":15.9,"h":16.6,"l":15.8,"c":16.5,"v":49090},{"d":"2014-01-15","o":16.8,"h":18.3,"l":16.7,"c":17.9,"v":152850},{"d":"2014-01-16","o":18,"h":18.2,"l":17,"c":17.6,"v":55740},{"d":"2014-01-17","o":17.7,"h":18.2,"l":17.1,"c":17.3,"v":53680},{"d":"2014-01-21","o":17.8,"h":17.8,"l":16.8,"c":17.3,"v":49380},{"d":"2014-01-22","o":17.2,"h":17.3,"l":16.9,"c":17,"v":36200},{"d":"2014-01-23","o":17,"h":17.2,"l":16.6,"c":16.6,"v":37710},{"d":"2014-01-24","o":16.6,"h":16.8,"l":15.6,"c":15.6,"v":93710},{"d":"2014-01-27","o":15.6,"h":15.7,"l":15.2,"c":15.3,"v":61120},{"d":"2014-01-28","o":15.2,"h":15.6,"l":15,"c":15.1,"v":43660},{"d":"2014-01-29","o":14.9,"h":15.1,"l":14.7,"c":14.7,"v":49750},{"d":"2014-01-30","o":15,"h":15.6,"l":14.7,"c":15.5,"v":52490},{"d":"2014-01-31","o":15.1,"h":15.3,"l":15,"c":15,"v":30660},{"d":"2014-02-03","o":15.1,"h":15.3,"l":14.5,"c":14.5,"v":53620},{"d":"2014-02-04","o":14.5,"h":15.1,"l":14.3,"c":14.3,"v":46130},{"d":"2014-02-05","o":14.3,"h":14.7,"l":14.3,"c":14.3,"v":38650},{"d":"2014-02-06","o":14.9,"h":16.2,"l":14.6,"c":14.8,"v":98270},{"d":"2014-02-07","o":15,"h":16,"l":15,"c":15.4,"v":58630},{"d":"2014-02-10","o":15.5,"h":16,"l":15,"c":15.6,"v":108500},{"d":"2014-02-11","o":15.4,"h":16.9,"l":15.4,"c":16.3,"v":217350},{"d":"2014-02-12","o":16.5,"h":17.2,"l":15.9,"c":16.3,"v":163430},{"d":"2014-02-13","o":16.1,"h":17,"l":16,"c":16.6,"v":89770},{"d":"2014-02-14","o":16.7,"h":16.9,"l":16.6,"c":16.8,"v":55350},{"d":"2014-02-18","o":17,"h":18.9,"l":16.9,"c":18.1,"v":275040},{"d":"2014-02-19","o":18.9,"h":22.5,"l":18.5,"c":20.7,"v":673370},{"d":"2014-02-20","o":19.8,"h":20.4,"l":19,"c":19.4,"v":181150},{"d":"2014-02-21","o":19.6,"h":19.7,"l":18.9,"c":19.2,"v":78730},{"d":"2014-02-24","o":19.2,"h":19.5,"l":18.9,"c":19.3,"v":70810},{"d":"2014-02-25","o":19.3,"h":19.3,"l":18.1,"c":18.3,"v":111880},{"d":"2014-02-26","o":18.2,"h":18.3,"l":17.9,"c":18.1,"v":81080},{"d":"2014-02-27","o":18,"h":18.9,"l":18,"c":18.6,"v":131800},{"d":"2014-02-28","o":18.7,"h":19.6,"l":18.2,"c":18.5,"v":123340},{"d":"2014-03-03","o":17.9,"h":18.4,"l":17.9,"c":18.3,"v":67190},{"d":"2014-03-04","o":18.5,"h":20.5,"l":18.5,"c":19.6,"v":186030},{"d":"2014-03-05","o":21.5,"h":23.4,"l":20.3,"c":22.2,"v":412240},{"d":"2014-03-06","o":22.4,"h":23.5,"l":21.1,"c":21.1,"v":215490},{"d":"2014-03-07","o":21.8,"h":22.5,"l":20.5,"c":22.4,"v":148090},{"d":"2014-03-10","o":22.5,"h":23,"l":21.5,"c":21.8,"v":143170},{"d":"2014-03-11","o":22.3,"h":26.8,"l":21.8,"c":23.1,"v":634910},{"d":"2014-03-12","o":23,"h":23.7,"l":22,"c":22.3,"v":138440},{"d":"2014-03-13","o":22.4,"h":23.9,"l":21.2,"c":21.3,"v":189270},{"d":"2014-03-14","o":21.1,"h":21.9,"l":20.6,"c":20.9,"v":116680},{"d":"2014-03-17","o":21.1,"h":22.1,"l":21.1,"c":21.6,"v":96670},{"d":"2014-03-18","o":21.8,"h":21.8,"l":20.8,"c":21.2,"v":81990},{"d":"2014-03-19","o":21.3,"h":23.5,"l":20.6,"c":20.7,"v":190210},{"d":"2014-03-20","o":20.6,"h":20.8,"l":19.2,"c":19.6,"v":169730},{"d":"2014-03-21","o":19.7,"h":20.5,"l":19.5,"c":20.2,"v":89150},{"d":"2014-03-24","o":20.2,"h":20.2,"l":17.8,"c":18.3,"v":148630},{"d":"2014-03-25","o":18.4,"h":19,"l":18.1,"c":18.4,"v":84520},{"d":"2014-03-26","o":18.7,"h":18.7,"l":16.5,"c":16.6,"v":205020},{"d":"2014-03-27","o":16.7,"h":17,"l":16.1,"c":16.6,"v":82020},{"d":"2014-03-28","o":16.7,"h":17.1,"l":16.1,"c":16.3,"v":113560},{"d":"2014-03-31","o":16.5,"h":16.8,"l":15.8,"c":16.1,"v":100510},{"d":"2014-04-01","o":16,"h":16.8,"l":15.9,"c":16.3,"v":245540},{"d":"2014-04-02","o":16.3,"h":16.7,"l":15.6,"c":16,"v":160790},{"d":"2014-04-03","o":15.9,"h":16.4,"l":15.3,"c":15.3,"v":103740},{"d":"2014-04-04","o":15.3,"h":16,"l":15,"c":15.1,"v":131810},{"d":"2014-04-07","o":15.1,"h":15.2,"l":14.2,"c":14.5,"v":133670},{"d":"2014-04-08","o":14.4,"h":15,"l":14.2,"c":14.6,"v":74930},{"d":"2014-04-09","o":15,"h":15.7,"l":14.6,"c":15.7,"v":132450},{"d":"2014-04-10","o":15.6,"h":15.7,"l":14.3,"c":14.5,"v":127790},{"d":"2014-04-11","o":14.3,"h":14.6,"l":14.1,"c":14.2,"v":76820},{"d":"2014-04-14","o":14.6,"h":14.9,"l":14.1,"c":14.3,"v":77100},{"d":"2014-04-15","o":14.4,"h":14.5,"l":13.6,"c":14.3,"v":114230},{"d":"2014-04-16","o":14.5,"h":14.6,"l":13.5,"c":14.5,"v":49830},{"d":"2014-04-17","o":14.4,"h":14.6,"l":13.9,"c":14.2,"v":43190},{"d":"2014-04-21","o":14.1,"h":14.6,"l":14,"c":14.3,"v":37450},{"d":"2014-04-22","o":14.3,"h":14.9,"l":14.3,"c":14.8,"v":54670},{"d":"2014-04-23","o":14.7,"h":14.8,"l":14.3,"c":14.3,"v":32470},{"d":"2014-04-24","o":14.5,"h":14.5,"l":14.1,"c":14.2,"v":33240},{"d":"2014-04-25","o":14.3,"h":14.4,"l":13.8,"c":13.9,"v":44020},{"d":"2014-04-28","o":13.9,"h":13.9,"l":13,"c":13.1,"v":126480},{"d":"2014-04-29","o":13.1,"h":13.5,"l":13.1,"c":13.1,"v":45380},{"d":"2014-04-30","o":13.1,"h":13.3,"l":12.8,"c":12.8,"v":65750},{"d":"2014-05-01","o":13,"h":13.6,"l":13,"c":13.6,"v":64740},{"d":"2014-05-02","o":13.7,"h":14,"l":13,"c":13.1,"v":65370},{"d":"2014-05-05","o":13.1,"h":13.4,"l":13,"c":13.1,"v":32080},{"d":"2014-05-06","o":13,"h":13.2,"l":12.6,"c":12.8,"v":73070},{"d":"2014-05-07","o":12.8,"h":12.9,"l":12.6,"c":12.8,"v":78040},{"d":"2014-05-08","o":12.8,"h":13,"l":12.5,"c":12.6,"v":57800},{"d":"2014-05-09","o":12.5,"h":13,"l":12.5,"c":12.8,"v":29860},{"d":"2014-05-12","o":13.2,"h":14.1,"l":12.8,"c":14.1,"v":82090},{"d":"2014-05-13","o":14.1,"h":14.1,"l":13.3,"c":13.5,"v":48600},{"d":"2014-05-14","o":13.4,"h":13.7,"l":13,"c":13.1,"v":32180},{"d":"2014-05-15","o":13,"h":13.2,"l":12.8,"c":12.9,"v":31890},{"d":"2014-05-16","o":13,"h":14.1,"l":12.7,"c":14,"v":68520},{"d":"2014-05-19","o":14,"h":15.1,"l":13.6,"c":15,"v":95100},{"d":"2014-05-20","o":15.1,"h":15.4,"l":14.6,"c":15,"v":110650},{"d":"2014-05-21","o":15.3,"h":15.3,"l":14.5,"c":14.7,"v":38290},{"d":"2014-05-22","o":14.5,"h":15,"l":14.1,"c":14.3,"v":29050},{"d":"2014-05-23","o":14.2,"h":14.8,"l":14,"c":14.5,"v":29630},{"d":"2014-05-27","o":14.1,"h":15,"l":14,"c":14.1,"v":29550},{"d":"2014-05-28","o":14,"h":14.9,"l":13.8,"c":14.7,"v":58380},{"d":"2014-05-29","o":15,"h":15,"l":14.1,"c":14.3,"v":40330},{"d":"2014-05-30","o":14.4,"h":14.4,"l":13.9,"c":14,"v":35220},{"d":"2014-06-02","o":13.8,"h":14.3,"l":13.4,"c":13.6,"v":64700},{"d":"2014-06-03","o":13.6,"h":13.6,"l":13.1,"c":13.1,"v":46690},{"d":"2014-06-04","o":13.1,"h":13.6,"l":13,"c":13.6,"v":55180},{"d":"2014-06-05","o":13.6,"h":14.7,"l":13.5,"c":13.8,"v":114970},{"d":"2014-06-06","o":14.1,"h":14.3,"l":13.5,"c":13.9,"v":44230},{"d":"2014-06-09","o":13.5,"h":14.1,"l":13.5,"c":13.6,"v":34390},{"d":"2014-06-10","o":13.8,"h":13.8,"l":13.5,"c":13.6,"v":23900},{"d":"2014-06-11","o":13.5,"h":14,"l":13.5,"c":13.9,"v":35150},{"d":"2014-06-12","o":13.9,"h":14.5,"l":13.7,"c":14,"v":58030},{"d":"2014-06-13","o":14.6,"h":15.2,"l":14,"c":15,"v":100440},{"d":"2014-06-16","o":15.1,"h":16.8,"l":15.1,"c":16.1,"v":228660},{"d":"2014-06-17","o":15.8,"h":16.5,"l":15.1,"c":15.7,"v":86930},{"d":"2014-06-18","o":15.9,"h":15.9,"l":15.1,"c":15.7,"v":36000},{"d":"2014-06-19","o":15.7,"h":16.4,"l":15.7,"c":16,"v":40700},{"d":"2014-06-20","o":16.1,"h":16.1,"l":15.4,"c":15.5,"v":64000},{"d":"2014-06-23","o":15.8,"h":15.9,"l":15.2,"c":15.3,"v":52230},{"d":"2014-06-24","o":15.3,"h":15.4,"l":14.5,"c":14.5,"v":71880},{"d":"2014-06-25","o":14.5,"h":14.9,"l":14.3,"c":14.4,"v":48900},{"d":"2014-06-26","o":14.5,"h":14.9,"l":14.4,"c":14.6,"v":43470},{"d":"2014-06-27","o":14.6,"h":15.3,"l":14.4,"c":15.3,"v":776120},{"d":"2014-06-30","o":15.6,"h":16.9,"l":15.3,"c":16.3,"v":201880},{"d":"2014-07-01","o":16.1,"h":17.6,"l":16,"c":17.2,"v":207350},{"d":"2014-07-02","o":17.8,"h":17.8,"l":16.6,"c":16.9,"v":88320},{"d":"2014-07-03","o":16.9,"h":17.1,"l":16,"c":16.2,"v":53930},{"d":"2014-07-07","o":16.2,"h":16.2,"l":15.6,"c":15.7,"v":67160},{"d":"2014-07-08","o":15.5,"h":16.2,"l":15.2,"c":15.7,"v":72770},{"d":"2014-07-09","o":15.5,"h":16.1,"l":15.5,"c":15.7,"v":49930},{"d":"2014-07-10","o":15.5,"h":16,"l":15.3,"c":15.8,"v":36980},{"d":"2014-07-11","o":16,"h":16.9,"l":15.5,"c":16.3,"v":112690},{"d":"2014-07-14","o":16.7,"h":17.2,"l":16.4,"c":17.2,"v":73720},{"d":"2014-07-15","o":17.2,"h":17.4,"l":16,"c":16.1,"v":56000},{"d":"2014-07-16","o":17.8,"h":21,"l":17.5,"c":20.6,"v":1145140},{"d":"2014-07-17","o":19.7,"h":20.4,"l":18.6,"c":19.2,"v":342300},{"d":"2014-07-18","o":18.8,"h":19.4,"l":18.6,"c":18.7,"v":132780},{"d":"2014-07-21","o":18.5,"h":19.3,"l":18.3,"c":18.6,"v":150410},{"d":"2014-07-22","o":18.7,"h":20,"l":18.5,"c":19.6,"v":117060},{"d":"2014-07-23","o":19.7,"h":20,"l":18.9,"c":19,"v":86370},{"d":"2014-07-24","o":19,"h":19.3,"l":18.7,"c":19,"v":64460},{"d":"2014-07-25","o":19,"h":19.1,"l":18.5,"c":18.9,"v":57140},{"d":"2014-07-28","o":18.9,"h":19,"l":18.5,"c":18.7,"v":50650},{"d":"2014-07-29","o":18.5,"h":21.5,"l":18.5,"c":21,"v":270950},{"d":"2014-07-30","o":21.4,"h":21.5,"l":20,"c":20.3,"v":102730},{"d":"2014-07-31","o":20.5,"h":20.9,"l":19.8,"c":19.9,"v":79340},{"d":"2014-08-01","o":19.7,"h":20.2,"l":18.8,"c":19.3,"v":95790},{"d":"2014-08-04","o":19.4,"h":20.1,"l":19,"c":20,"v":71420},{"d":"2014-08-05","o":19,"h":19,"l":17.1,"c":17.3,"v":236240},{"d":"2014-08-06","o":17,"h":17.4,"l":16.6,"c":17.1,"v":64890},{"d":"2014-08-07","o":16.7,"h":18.2,"l":16.7,"c":18,"v":66960},{"d":"2014-08-08","o":18,"h":18.3,"l":17.3,"c":17.6,"v":59940},{"d":"2014-08-11","o":17.6,"h":18,"l":17.3,"c":17.4,"v":27410},{"d":"2014-08-12","o":17.5,"h":17.8,"l":17.2,"c":17.7,"v":25700},{"d":"2014-08-13","o":18,"h":18,"l":17.1,"c":17.1,"v":59940},{"d":"2014-08-14","o":17.1,"h":17.5,"l":16.9,"c":17.3,"v":36690},{"d":"2014-08-15","o":17.5,"h":17.9,"l":17,"c":17.4,"v":38210},{"d":"2014-08-18","o":17.6,"h":17.8,"l":17.2,"c":17.5,"v":36050},{"d":"2014-08-19","o":17.5,"h":18.9,"l":17.5,"c":18.4,"v":79820},{"d":"2014-08-20","o":18.1,"h":18.9,"l":18.1,"c":18.7,"v":33590},{"d":"2014-08-21","o":20,"h":20.5,"l":18.3,"c":18.5,"v":139610},{"d":"2014-08-22","o":18.4,"h":18.9,"l":18.1,"c":18.1,"v":73120},{"d":"2014-08-25","o":18.1,"h":18.7,"l":17.9,"c":18.2,"v":51810},{"d":"2014-08-26","o":18.4,"h":18.6,"l":18.2,"c":18.2,"v":27530},{"d":"2014-08-27","o":18.3,"h":18.5,"l":17.8,"c":17.9,"v":53830},{"d":"2014-08-28","o":17.6,"h":17.9,"l":17.5,"c":17.6,"v":29120},{"d":"2014-08-29","o":17.6,"h":18,"l":17.6,"c":17.8,"v":27010},{"d":"2014-09-02","o":18,"h":18.2,"l":17.4,"c":17.9,"v":33750},{"d":"2014-09-03","o":17.3,"h":18,"l":17.2,"c":17.4,"v":56550},{"d":"2014-09-04","o":17.1,"h":17.4,"l":15.4,"c":16.4,"v":219660},{"d":"2014-09-05","o":15.8,"h":16.3,"l":15.7,"c":16.3,"v":28190},{"d":"2014-09-08","o":15.9,"h":16.5,"l":15.5,"c":15.6,"v":65030},{"d":"2014-09-09","o":15.3,"h":15.9,"l":15.1,"c":15.2,"v":33590},{"d":"2014-09-10","o":15,"h":15.2,"l":14.8,"c":15.1,"v":39390},{"d":"2014-09-11","o":14.8,"h":16.2,"l":14.8,"c":15.7,"v":77420},{"d":"2014-09-12","o":16,"h":16.4,"l":16,"c":16.1,"v":27030},{"d":"2014-09-15","o":16.2,"h":16.2,"l":14.8,"c":15,"v":45050},{"d":"2014-09-16","o":15.3,"h":15.3,"l":14.7,"c":14.9,"v":46300},{"d":"2014-09-17","o":14.9,"h":15.2,"l":14.7,"c":14.8,"v":19680},{"d":"2014-09-18","o":15,"h":15.2,"l":14.8,"c":14.8,"v":13330},{"d":"2014-09-19","o":14.8,"h":15.5,"l":14.3,"c":15.4,"v":74320},{"d":"2014-09-22","o":15.2,"h":15.3,"l":14.6,"c":14.7,"v":18760},{"d":"2014-09-23","o":14.4,"h":14.9,"l":14,"c":14.2,"v":44020},{"d":"2014-09-24","o":14.1,"h":14.7,"l":14.1,"c":14.4,"v":18130},{"d":"2014-09-25","o":14.4,"h":14.4,"l":14,"c":14,"v":22350},{"d":"2014-09-26","o":14,"h":14.7,"l":14,"c":14.4,"v":16830},{"d":"2014-09-29","o":14.3,"h":14.5,"l":14,"c":14.2,"v":16910},{"d":"2014-09-30","o":14.2,"h":14.3,"l":14,"c":14.1,"v":20610},{"d":"2014-10-01","o":14,"h":14.1,"l":13.5,"c":13.5,"v":41840},{"d":"2014-10-02","o":13.5,"h":14.3,"l":13.2,"c":13.8,"v":32910},{"d":"2014-10-03","o":14.1,"h":14.1,"l":13.4,"c":13.5,"v":19710},{"d":"2014-10-06","o":13.4,"h":13.7,"l":13.3,"c":13.5,"v":21070},{"d":"2014-10-07","o":13.3,"h":13.7,"l":13.2,"c":13.6,"v":20340},{"d":"2014-10-08","o":13.6,"h":13.6,"l":13,"c":13.2,"v":22890},{"d":"2014-10-09","o":13.1,"h":13.3,"l":12.6,"c":12.7,"v":50460},{"d":"2014-10-10","o":12.5,"h":12.8,"l":12.5,"c":12.6,"v":38940},{"d":"2014-10-13","o":12.3,"h":12.5,"l":12.2,"c":12.2,"v":40490},{"d":"2014-10-14","o":12.3,"h":12.9,"l":11.7,"c":12.3,"v":66620},{"d":"2014-10-15","o":12,"h":12.7,"l":11.5,"c":12.1,"v":51950},{"d":"2014-10-16","o":11.7,"h":12.4,"l":11.7,"c":12.2,"v":38360},{"d":"2014-10-17","o":12.4,"h":13,"l":12.1,"c":12.2,"v":40290},{"d":"2014-10-20","o":12,"h":12.3,"l":11.9,"c":12.1,"v":28190},{"d":"2014-10-21","o":12,"h":12.4,"l":11.9,"c":12.2,"v":45820},{"d":"2014-10-22","o":12.5,"h":12.5,"l":12,"c":12.1,"v":31970},{"d":"2014-10-23","o":12,"h":12.3,"l":11.9,"c":12,"v":36540},{"d":"2014-10-24","o":12,"h":12.2,"l":11.7,"c":11.9,"v":41050},{"d":"2014-10-27","o":11.7,"h":12.3,"l":11.7,"c":11.8,"v":27140},{"d":"2014-10-28","o":11.7,"h":12.2,"l":11.7,"c":11.9,"v":59090},{"d":"2014-10-29","o":12.2,"h":12.2,"l":11.6,"c":11.9,"v":44040},{"d":"2014-10-30","o":11.9,"h":12.3,"l":11.9,"c":12,"v":18410},{"d":"2014-10-31","o":12.1,"h":13.4,"l":12,"c":13.1,"v":61620},{"d":"2014-11-03","o":13.3,"h":13.4,"l":12.5,"c":12.5,"v":33630},{"d":"2014-11-04","o":12.7,"h":12.9,"l":11.9,"c":12.8,"v":36060},{"d":"2014-11-05","o":13,"h":13.4,"l":12.3,"c":13.2,"v":36100},{"d":"2014-11-06","o":13.3,"h":14,"l":13.2,"c":13.6,"v":74260},{"d":"2014-11-07","o":13.7,"h":14,"l":11.6,"c":11.7,"v":180870},{"d":"2014-11-10","o":12,"h":12,"l":11.5,"c":11.8,"v":58550},{"d":"2014-11-11","o":11.7,"h":11.9,"l":11.2,"c":11.4,"v":71250},{"d":"2014-11-12","o":11.2,"h":11.2,"l":10.7,"c":10.8,"v":98950},{"d":"2014-11-13","o":10.6,"h":11,"l":9.2,"c":9.6,"v":212100},{"d":"2014-11-14","o":9.6,"h":10.4,"l":9.6,"c":10.3,"v":77560},{"d":"2014-11-17","o":10.2,"h":10.3,"l":9.7,"c":9.9,"v":62270},{"d":"2014-11-18","o":10,"h":10.5,"l":9.9,"c":10.5,"v":65760},{"d":"2014-11-19","o":10.5,"h":10.8,"l":10.2,"c":10.6,"v":43510},{"d":"2014-11-20","o":10.3,"h":10.6,"l":10.2,"c":10.4,"v":28140},{"d":"2014-11-21","o":10.3,"h":10.6,"l":10,"c":10,"v":38350},{"d":"2014-11-24","o":10.1,"h":10.8,"l":10.1,"c":10.4,"v":37380},{"d":"2014-11-25","o":10.2,"h":10.5,"l":10.1,"c":10.5,"v":21660},{"d":"2014-11-26","o":10.6,"h":10.7,"l":10.2,"c":10.2,"v":21630},{"d":"2014-11-28","o":10.2,"h":10.4,"l":9.9,"c":9.9,"v":30850},{"d":"2014-12-01","o":9.9,"h":10,"l":8.4,"c":9.3,"v":69770},{"d":"2014-12-02","o":9.3,"h":9.3,"l":8.9,"c":9,"v":20900},{"d":"2014-12-03","o":9.1,"h":9.6,"l":9,"c":9.4,"v":27180},{"d":"2014-12-04","o":9.5,"h":9.6,"l":9,"c":9.4,"v":44060},{"d":"2014-12-05","o":9.2,"h":9.4,"l":8.5,"c":8.7,"v":52320},{"d":"2014-12-08","o":8.7,"h":9.1,"l":8,"c":8.2,"v":88470},{"d":"2014-12-09","o":8.1,"h":8.4,"l":7.7,"c":8.3,"v":30010},{"d":"2014-12-10","o":8,"h":8.3,"l":7.8,"c":7.9,"v":29240},{"d":"2014-12-11","o":7.8,"h":8.3,"l":7.7,"c":7.9,"v":50690},{"d":"2014-12-12","o":7.9,"h":8,"l":7.7,"c":7.7,"v":26130},{"d":"2014-12-15","o":7.7,"h":7.8,"l":7.2,"c":7.2,"v":102010},{"d":"2014-12-16","o":7.2,"h":8,"l":7,"c":7.4,"v":89470},{"d":"2014-12-17","o":7.2,"h":7.6,"l":7,"c":7.3,"v":105470},{"d":"2014-12-18","o":7.3,"h":7.5,"l":7.2,"c":7.2,"v":80620},{"d":"2014-12-19","o":7.2,"h":7.5,"l":7.2,"c":7.3,"v":120010},{"d":"2014-12-22","o":7.7,"h":8.3,"l":7.6,"c":7.7,"v":148860},{"d":"2014-12-23","o":7.9,"h":8.5,"l":7.9,"c":8.1,"v":194070},{"d":"2014-12-24","o":8.2,"h":8.2,"l":8,"c":8.2,"v":81210},{"d":"2014-12-26","o":8.4,"h":8.4,"l":7.8,"c":8,"v":71920},{"d":"2014-12-29","o":7.9,"h":8,"l":7.4,"c":7.6,"v":130670},{"d":"2014-12-30","o":7.8,"h":7.8,"l":7.3,"c":7.5,"v":207170},{"d":"2014-12-31","o":7.5,"h":7.7,"l":7.3,"c":7.4,"v":167810},{"d":"2015-01-02","o":7.5,"h":8.2,"l":7.4,"c":8.2,"v":42430},{"d":"2015-01-05","o":7.9,"h":8.2,"l":7.6,"c":7.9,"v":54140},{"d":"2015-01-06","o":7.8,"h":8,"l":7.7,"c":8,"v":77570},{"d":"2015-01-07","o":8,"h":8.1,"l":7.6,"c":8,"v":39980},{"d":"2015-01-08","o":7.9,"h":8.2,"l":7.7,"c":8.2,"v":34100},{"d":"2015-01-09","o":8.2,"h":8.4,"l":7.8,"c":8.1,"v":49500},{"d":"2015-01-12","o":8,"h":8.2,"l":7.6,"c":7.8,"v":58250},{"d":"2015-01-13","o":7.8,"h":7.8,"l":7.4,"c":7.6,"v":55510},{"d":"2015-01-14","o":7.4,"h":7.9,"l":7.4,"c":7.7,"v":59490},{"d":"2015-01-15","o":7.8,"h":7.8,"l":7.1,"c":7.4,"v":59070},{"d":"2015-01-16","o":7.8,"h":7.8,"l":7.3,"c":7.6,"v":64980},{"d":"2015-01-20","o":7.7,"h":7.7,"l":6.5,"c":6.6,"v":155480},{"d":"2015-01-21","o":6.9,"h":6.9,"l":5.8,"c":6.2,"v":132300},{"d":"2015-01-22","o":6.1,"h":6.1,"l":5.7,"c":6.1,"v":96350},{"d":"2015-01-23","o":6.2,"h":6.3,"l":6,"c":6.3,"v":52430},{"d":"2015-01-26","o":6.3,"h":7,"l":6.2,"c":7,"v":65560},{"d":"2015-01-27","o":6.9,"h":6.9,"l":6.6,"c":6.6,"v":28590},{"d":"2015-01-28","o":6.4,"h":7.5,"l":6.4,"c":6.6,"v":48450},{"d":"2015-01-29","o":6.7,"h":7.1,"l":6.6,"c":7,"v":45980},{"d":"2015-01-30","o":7.1,"h":7.1,"l":6.8,"c":7,"v":21230},{"d":"2015-02-02","o":7.2,"h":7.5,"l":7,"c":7.3,"v":27640},{"d":"2015-02-03","o":7.2,"h":7.6,"l":7,"c":7.6,"v":57080},{"d":"2015-02-04","o":7.7,"h":7.7,"l":7.3,"c":7.4,"v":35860},{"d":"2015-02-05","o":7.8,"h":7.8,"l":7,"c":7.2,"v":82440},{"d":"2015-02-06","o":7.1,"h":7.8,"l":6.5,"c":7.6,"v":83550},{"d":"2015-02-09","o":7.8,"h":8.1,"l":7.4,"c":7.8,"v":63960},{"d":"2015-02-10","o":8,"h":8.1,"l":7.7,"c":8,"v":24780},{"d":"2015-02-11","o":8,"h":8,"l":7.2,"c":7.4,"v":45270},{"d":"2015-02-12","o":7.6,"h":7.9,"l":7.3,"c":7.8,"v":22830},{"d":"2015-02-13","o":7.5,"h":8,"l":7.5,"c":8,"v":44120},{"d":"2015-02-17","o":8,"h":8,"l":7.6,"c":7.9,"v":14020},{"d":"2015-02-18","o":8,"h":8,"l":7.6,"c":7.8,"v":6330},{"d":"2015-02-19","o":7.8,"h":7.9,"l":7.6,"c":7.7,"v":11420},{"d":"2015-02-20","o":7.7,"h":7.7,"l":7.4,"c":7.7,"v":27000},{"d":"2015-02-23","o":7.5,"h":7.8,"l":7.5,"c":7.8,"v":13870},{"d":"2015-02-24","o":7.6,"h":8,"l":7.4,"c":8,"v":40430},{"d":"2015-02-25","o":8,"h":8.8,"l":8,"c":8.6,"v":136010},{"d":"2015-02-26","o":8.7,"h":8.8,"l":8.3,"c":8.6,"v":62700},{"d":"2015-02-27","o":8.6,"h":8.8,"l":8.1,"c":8.3,"v":16260},{"d":"2015-03-02","o":8.2,"h":8.2,"l":7.5,"c":7.7,"v":43090},{"d":"2015-03-03","o":7.5,"h":7.9,"l":7.5,"c":7.7,"v":11160},{"d":"2015-03-04","o":7.7,"h":8,"l":7.5,"c":8,"v":22050},{"d":"2015-03-05","o":8,"h":8.3,"l":7.7,"c":8.2,"v":42660},{"d":"2015-03-06","o":8,"h":8.3,"l":7.8,"c":8.1,"v":21030},{"d":"2015-03-09","o":7.9,"h":8.1,"l":7.7,"c":8.1,"v":34650},{"d":"2015-03-10","o":7.9,"h":8.1,"l":7.6,"c":8,"v":14310},{"d":"2015-03-11","o":7.6,"h":8,"l":7.5,"c":7.9,"v":20350},{"d":"2015-03-12","o":8,"h":8,"l":7.3,"c":7.6,"v":57330},{"d":"2015-03-13","o":7.5,"h":7.7,"l":7.3,"c":7.6,"v":24970},{"d":"2015-03-16","o":7.7,"h":7.7,"l":7.3,"c":7.4,"v":16740},{"d":"2015-03-17","o":7.3,"h":7.6,"l":7.2,"c":7.6,"v":23870},{"d":"2015-03-18","o":7.6,"h":7.8,"l":7.1,"c":7.3,"v":30650},{"d":"2015-03-19","o":7.4,"h":7.5,"l":7,"c":7.1,"v":18580},{"d":"2015-03-20","o":7.3,"h":7.7,"l":7,"c":7,"v":31150},{"d":"2015-03-23","o":7,"h":7.4,"l":7,"c":7.3,"v":26470},{"d":"2015-03-24","o":7.2,"h":7.3,"l":6.8,"c":7,"v":48970},{"d":"2015-03-25","o":6.51,"h":7.89,"l":6.12,"c":7.2,"v":191000},{"d":"2015-03-26","o":7.22,"h":7.22,"l":6.73,"c":6.77,"v":103300},{"d":"2015-03-27","o":6.74,"h":6.9,"l":6.33,"c":6.38,"v":50300},{"d":"2015-03-30","o":6.38,"h":6.59,"l":6.1,"c":6.43,"v":100500},{"d":"2015-03-31","o":6.38,"h":6.62,"l":6.33,"c":6.44,"v":82300},{"d":"2015-04-01","o":6.39,"h":6.44,"l":6.12,"c":6.38,"v":62100},{"d":"2015-04-02","o":6.35,"h":6.87,"l":6.35,"c":6.85,"v":51400},{"d":"2015-04-06","o":6.85,"h":7.29,"l":6.85,"c":7.11,"v":87600},{"d":"2015-04-07","o":7.08,"h":7.4,"l":7.05,"c":7.11,"v":63400},{"d":"2015-04-08","o":7.11,"h":7.29,"l":7,"c":7.18,"v":28400},{"d":"2015-04-09","o":7.13,"h":7.18,"l":6.88,"c":7.11,"v":35700},{"d":"2015-04-10","o":7.13,"h":7.35,"l":7.07,"c":7.2,"v":45200},{"d":"2015-04-13","o":7.22,"h":7.26,"l":7.08,"c":7.21,"v":50500},{"d":"2015-04-14","o":7.26,"h":7.36,"l":7.06,"c":7.28,"v":52500},{"d":"2015-04-15","o":7.31,"h":7.93,"l":7.17,"c":7.76,"v":125900},{"d":"2015-04-16","o":7.71,"h":8.2,"l":7.6,"c":7.98,"v":102600},{"d":"2015-04-17","o":7.96,"h":8.04,"l":7.44,"c":7.59,"v":108800},{"d":"2015-04-20","o":7.59,"h":7.85,"l":7.48,"c":7.74,"v":42300},{"d":"2015-04-21","o":8.9,"h":9.6,"l":8.27,"c":9.2,"v":279000},{"d":"2015-04-22","o":9.49,"h":10.89,"l":9.21,"c":10.4,"v":461100},{"d":"2015-04-23","o":10.41,"h":10.84,"l":9.8,"c":10,"v":215700},{"d":"2015-04-24","o":7.14,"h":7.3,"l":6.4,"c":6.88,"v":2450300},{"d":"2015-04-27","o":6.88,"h":7.1,"l":6.88,"c":7,"v":317000},{"d":"2015-04-28","o":6.98,"h":6.98,"l":6.65,"c":6.7,"v":193500},{"d":"2015-04-29","o":6.65,"h":6.85,"l":6.65,"c":6.7,"v":123100},{"d":"2015-04-30","o":6.6,"h":6.65,"l":6.3,"c":6.47,"v":289300},{"d":"2015-05-01","o":6.44,"h":6.69,"l":6.38,"c":6.64,"v":128100},{"d":"2015-05-04","o":6.64,"h":6.75,"l":6.4,"c":6.49,"v":131500},{"d":"2015-05-05","o":6.8,"h":6.8,"l":6.41,"c":6.67,"v":225500},{"d":"2015-05-06","o":6.7,"h":6.71,"l":6.43,"c":6.51,"v":138100},{"d":"2015-05-07","o":6.42,"h":6.57,"l":6.38,"c":6.55,"v":77200},{"d":"2015-05-08","o":6.67,"h":6.67,"l":6.42,"c":6.51,"v":91200},{"d":"2015-05-11","o":6.38,"h":6.6,"l":6.38,"c":6.54,"v":85700},{"d":"2015-05-12","o":6.53,"h":6.55,"l":6.37,"c":6.54,"v":96300},{"d":"2015-05-13","o":6.52,"h":6.69,"l":6.4,"c":6.5,"v":115300},{"d":"2015-05-14","o":6.54,"h":6.6,"l":6.42,"c":6.47,"v":55600},{"d":"2015-05-15","o":6.43,"h":6.53,"l":6.4,"c":6.43,"v":68900},{"d":"2015-05-18","o":6.4,"h":6.5,"l":6.31,"c":6.4,"v":78100},{"d":"2015-05-19","o":6.4,"h":6.6,"l":6.35,"c":6.43,"v":222800},{"d":"2015-05-20","o":6.45,"h":6.47,"l":6.25,"c":6.33,"v":83900},{"d":"2015-05-21","o":6.33,"h":6.47,"l":6.32,"c":6.4,"v":44900},{"d":"2015-05-22","o":6.44,"h":6.46,"l":6.26,"c":6.32,"v":56600},{"d":"2015-05-26","o":6.27,"h":6.35,"l":6.14,"c":6.35,"v":87900},{"d":"2015-05-27","o":6.32,"h":6.52,"l":6.21,"c":6.48,"v":130000},{"d":"2015-05-28","o":6.49,"h":6.49,"l":6.12,"c":6.22,"v":219200},{"d":"2015-05-29","o":6.16,"h":6.34,"l":6.06,"c":6.19,"v":124900},{"d":"2015-06-01","o":6.25,"h":6.25,"l":5.9,"c":6.03,"v":171400},{"d":"2015-06-02","o":5.97,"h":6.35,"l":5.87,"c":6.26,"v":121400},{"d":"2015-06-03","o":6.15,"h":6.37,"l":6.15,"c":6.17,"v":50800},{"d":"2015-06-04","o":6.12,"h":6.2,"l":6.04,"c":6.1,"v":59500},{"d":"2015-06-05","o":6.06,"h":6.14,"l":5.97,"c":6,"v":57000},{"d":"2015-06-08","o":5.97,"h":6.8,"l":5.93,"c":6.32,"v":306100},{"d":"2015-06-09","o":6.34,"h":6.34,"l":6.11,"c":6.13,"v":26200},{"d":"2015-06-10","o":6.21,"h":6.25,"l":6.05,"c":6.05,"v":54300},{"d":"2015-06-11","o":6.05,"h":6.18,"l":6.05,"c":6.16,"v":41900},{"d":"2015-06-12","o":6.15,"h":6.18,"l":6.06,"c":6.08,"v":31900},{"d":"2015-06-15","o":6.03,"h":6.1,"l":5.88,"c":5.99,"v":95800},{"d":"2015-06-16","o":5.97,"h":6.03,"l":5.88,"c":5.98,"v":30900},{"d":"2015-06-17","o":5.99,"h":5.99,"l":5.9,"c":5.92,"v":33400},{"d":"2015-06-18","o":6.01,"h":6.01,"l":5.88,"c":5.88,"v":38700},{"d":"2015-06-19","o":5.97,"h":5.97,"l":5.73,"c":5.85,"v":125200},{"d":"2015-06-22","o":5.85,"h":5.86,"l":5.7,"c":5.83,"v":68800},{"d":"2015-06-23","o":5.79,"h":5.79,"l":5.62,"c":5.64,"v":109700},{"d":"2015-06-24","o":5.6,"h":5.63,"l":5.37,"c":5.45,"v":117300},{"d":"2015-06-25","o":5.41,"h":5.57,"l":5.41,"c":5.57,"v":49600},{"d":"2015-06-26","o":5.5,"h":5.5,"l":5.33,"c":5.44,"v":54900},{"d":"2015-06-29","o":5.37,"h":5.38,"l":5.14,"c":5.15,"v":127400},{"d":"2015-06-30","o":5.2,"h":5.3,"l":5.1,"c":5.23,"v":54200},{"d":"2015-07-01","o":5.3,"h":5.34,"l":5,"c":5.05,"v":73400},{"d":"2015-07-02","o":5.02,"h":5.17,"l":5.01,"c":5.12,"v":24600},{"d":"2015-07-06","o":5.06,"h":5.09,"l":5.02,"c":5.03,"v":48600},{"d":"2015-07-07","o":5.03,"h":5.03,"l":4.75,"c":4.88,"v":103000},{"d":"2015-07-08","o":4.76,"h":4.89,"l":4.7,"c":4.81,"v":79400},{"d":"2015-07-09","o":4.84,"h":5.04,"l":4.84,"c":4.94,"v":52300},{"d":"2015-07-10","o":5.03,"h":5.28,"l":4.97,"c":5.14,"v":62900},{"d":"2015-07-13","o":5.13,"h":5.13,"l":5.02,"c":5.07,"v":68200},{"d":"2015-07-14","o":5.13,"h":5.38,"l":5,"c":5.24,"v":82300},{"d":"2015-07-15","o":5.27,"h":5.27,"l":4.96,"c":5,"v":40200},{"d":"2015-07-16","o":5.05,"h":5.23,"l":5.01,"c":5.19,"v":42400},{"d":"2015-07-17","o":5.27,"h":5.35,"l":5.1,"c":5.14,"v":110300},{"d":"2015-07-20","o":5.11,"h":5.27,"l":4.93,"c":4.94,"v":64000},{"d":"2015-07-21","o":4.94,"h":5.21,"l":4.89,"c":5.18,"v":44900},{"d":"2015-07-22","o":5.15,"h":5.21,"l":5.06,"c":5.1,"v":26900},{"d":"2015-07-23","o":5.1,"h":5.2,"l":4.95,"c":4.97,"v":58700},{"d":"2015-07-24","o":5,"h":5.19,"l":4.95,"c":5.09,"v":41300},{"d":"2015-07-27","o":5.04,"h":5.05,"l":4.82,"c":4.89,"v":34500},{"d":"2015-07-28","o":4.93,"h":5.19,"l":4.93,"c":4.95,"v":35500},{"d":"2015-07-29","o":4.94,"h":5.17,"l":4.92,"c":5.05,"v":41300},{"d":"2015-07-30","o":5.03,"h":5.22,"l":4.84,"c":4.84,"v":48500},{"d":"2015-07-31","o":4.86,"h":5.3,"l":4.86,"c":5,"v":173500},{"d":"2015-08-03","o":5.08,"h":5.09,"l":4.7,"c":4.74,"v":100500},{"d":"2015-08-04","o":4.77,"h":4.98,"l":4.71,"c":4.95,"v":52900},{"d":"2015-08-05","o":4.7,"h":4.95,"l":4.26,"c":4.39,"v":134800},{"d":"2015-08-06","o":4.43,"h":4.52,"l":4.3,"c":4.52,"v":67100},{"d":"2015-08-07","o":4.52,"h":4.67,"l":4.46,"c":4.54,"v":54400},{"d":"2015-08-10","o":4.65,"h":4.65,"l":4.2,"c":4.41,"v":135400},{"d":"2015-08-11","o":4.34,"h":4.34,"l":4.15,"c":4.19,"v":87500},{"d":"2015-08-12","o":4.2,"h":4.34,"l":4.1,"c":4.25,"v":72200},{"d":"2015-08-13","o":4.24,"h":4.29,"l":4.1,"c":4.13,"v":40400},{"d":"2015-08-14","o":4.07,"h":4.2,"l":4.07,"c":4.11,"v":45500},{"d":"2015-08-17","o":4.12,"h":4.25,"l":4.1,"c":4.11,"v":29900},{"d":"2015-08-18","o":4.08,"h":4.2,"l":3.95,"c":3.95,"v":68300},{"d":"2015-08-19","o":3.95,"h":3.97,"l":3.76,"c":3.76,"v":89200},{"d":"2015-08-20","o":3.73,"h":3.85,"l":3.58,"c":3.61,"v":81000},{"d":"2015-08-21","o":3.53,"h":3.66,"l":3.44,"c":3.48,"v":70300},{"d":"2015-08-24","o":3.35,"h":3.68,"l":3.26,"c":3.51,"v":139400},{"d":"2015-08-25","o":3.6,"h":4.19,"l":3.48,"c":4.02,"v":323200},{"d":"2015-08-26","o":4.08,"h":4.16,"l":3.86,"c":4.1,"v":144000},{"d":"2015-08-27","o":4.18,"h":4.88,"l":4.08,"c":4.51,"v":263100},{"d":"2015-08-28","o":4.44,"h":4.72,"l":4.33,"c":4.67,"v":104800},{"d":"2015-08-31","o":5.22,"h":5.94,"l":4.96,"c":5.45,"v":426200},{"d":"2015-09-01","o":5.41,"h":5.45,"l":4.91,"c":4.99,"v":233900},{"d":"2015-09-02","o":5.04,"h":5.04,"l":4.74,"c":4.9,"v":61600},{"d":"2015-09-03","o":4.93,"h":5.09,"l":4.83,"c":4.94,"v":82300},{"d":"2015-09-04","o":4.87,"h":5.03,"l":4.81,"c":4.85,"v":37900},{"d":"2015-09-08","o":4.96,"h":5.25,"l":4.94,"c":5.2,"v":75600},{"d":"2015-09-09","o":5.24,"h":5.32,"l":5.02,"c":5.13,"v":48200},{"d":"2015-09-10","o":5.17,"h":5.21,"l":4.97,"c":5,"v":44400},{"d":"2015-09-11","o":4.96,"h":5.06,"l":4.85,"c":4.88,"v":34500},{"d":"2015-09-14","o":4.86,"h":4.88,"l":4.6,"c":4.65,"v":59100},{"d":"2015-09-15","o":4.68,"h":4.94,"l":4.68,"c":4.83,"v":22600},{"d":"2015-09-16","o":4.9,"h":5.1,"l":4.84,"c":4.91,"v":38600},{"d":"2015-09-17","o":4.9,"h":5.09,"l":4.9,"c":4.98,"v":34200},{"d":"2015-09-18","o":4.83,"h":5.11,"l":4.83,"c":5,"v":47700},{"d":"2015-09-21","o":5.04,"h":5.14,"l":4.9,"c":4.97,"v":36000},{"d":"2015-09-22","o":4.85,"h":4.99,"l":4.85,"c":4.9,"v":111500},{"d":"2015-09-23","o":4.9,"h":5.08,"l":4.55,"c":4.57,"v":43300},{"d":"2015-09-24","o":4.54,"h":4.64,"l":4.42,"c":4.59,"v":22100},{"d":"2015-09-25","o":4.62,"h":4.79,"l":4.43,"c":4.44,"v":61300},{"d":"2015-09-28","o":4.49,"h":4.75,"l":4.35,"c":4.4,"v":111200},{"d":"2015-09-29","o":4.43,"h":4.46,"l":4.24,"c":4.31,"v":33700},{"d":"2015-09-30","o":4.33,"h":4.42,"l":4.24,"c":4.33,"v":38700},{"d":"2015-10-01","o":4.3,"h":4.5,"l":4.25,"c":4.26,"v":21600},{"d":"2015-10-02","o":4.23,"h":4.36,"l":4.21,"c":4.31,"v":21600},{"d":"2015-10-05","o":4.35,"h":4.51,"l":4.35,"c":4.43,"v":26400},{"d":"2015-10-06","o":4.45,"h":4.7,"l":4.45,"c":4.64,"v":26000},{"d":"2015-10-07","o":4.68,"h":5.15,"l":4.68,"c":5.04,"v":98800},{"d":"2015-10-08","o":5.04,"h":5.25,"l":5,"c":5.16,"v":47600},{"d":"2015-10-09","o":5.2,"h":5.25,"l":5,"c":5.16,"v":22300},{"d":"2015-10-12","o":5.21,"h":5.21,"l":5.03,"c":5.16,"v":12700},{"d":"2015-10-13","o":5.1,"h":5.35,"l":5.1,"c":5.32,"v":28400},{"d":"2015-10-14","o":5.3,"h":5.44,"l":5.12,"c":5.27,"v":22500},{"d":"2015-10-15","o":5.25,"h":5.41,"l":5.09,"c":5.22,"v":19900},{"d":"2015-10-16","o":5.19,"h":5.42,"l":5.15,"c":5.16,"v":25300},{"d":"2015-10-19","o":5.15,"h":5.26,"l":5.07,"c":5.13,"v":18400},{"d":"2015-10-20","o":5.14,"h":5.42,"l":5.14,"c":5.21,"v":23600},{"d":"2015-10-21","o":5.28,"h":5.35,"l":5.05,"c":5.05,"v":27800},{"d":"2015-10-22","o":5.06,"h":5.36,"l":5,"c":5,"v":17600},{"d":"2015-10-23","o":5.1,"h":5.22,"l":5.03,"c":5.06,"v":21500},{"d":"2015-10-26","o":5.08,"h":5.24,"l":4.98,"c":5.12,"v":33200},{"d":"2015-10-27","o":5.06,"h":5.24,"l":5,"c":5.07,"v":49800},{"d":"2015-10-28","o":5.24,"h":5.24,"l":5.04,"c":5.14,"v":31600},{"d":"2015-10-29","o":5.12,"h":5.28,"l":5.07,"c":5.27,"v":63300},{"d":"2015-10-30","o":5.24,"h":5.65,"l":5.24,"c":5.43,"v":70800},{"d":"2015-11-02","o":5.5,"h":5.8,"l":5.35,"c":5.65,"v":72700},{"d":"2015-11-03","o":5.65,"h":5.65,"l":5.02,"c":5.11,"v":76300},{"d":"2015-11-04","o":5.12,"h":5.29,"l":4.73,"c":4.77,"v":66000},{"d":"2015-11-05","o":4.76,"h":4.8,"l":4.51,"c":4.51,"v":32700},{"d":"2015-11-06","o":4.51,"h":4.6,"l":4.4,"c":4.59,"v":33900},{"d":"2015-11-09","o":4.6,"h":4.63,"l":4.42,"c":4.52,"v":22500},{"d":"2015-11-10","o":4.5,"h":4.61,"l":4.41,"c":4.43,"v":44900},{"d":"2015-11-11","o":4.43,"h":4.49,"l":4.38,"c":4.39,"v":24500},{"d":"2015-11-12","o":4.38,"h":4.44,"l":4.23,"c":4.23,"v":37200},{"d":"2015-11-13","o":4.19,"h":4.25,"l":4.15,"c":4.23,"v":22600},{"d":"2015-11-16","o":4.23,"h":4.35,"l":4.21,"c":4.23,"v":22500},{"d":"2015-11-17","o":4.28,"h":4.33,"l":4.15,"c":4.18,"v":27400},{"d":"2015-11-18","o":4.17,"h":4.27,"l":4,"c":4.06,"v":63400},{"d":"2015-11-19","o":4.12,"h":4.12,"l":3.9,"c":3.93,"v":53300},{"d":"2015-11-20","o":3.93,"h":4.07,"l":3.91,"c":3.95,"v":28500},{"d":"2015-11-23","o":3.92,"h":3.99,"l":3.86,"c":3.95,"v":68000},{"d":"2015-11-24","o":3.95,"h":4.11,"l":3.89,"c":4.02,"v":35800},{"d":"2015-11-25","o":4.03,"h":4.1,"l":3.9,"c":4.1,"v":23900},{"d":"2015-11-27","o":4.08,"h":4.34,"l":4.08,"c":4.3,"v":22200},{"d":"2015-11-30","o":4.35,"h":4.9,"l":4.35,"c":4.71,"v":89500},{"d":"2015-12-01","o":4.76,"h":4.77,"l":4.51,"c":4.75,"v":25700},{"d":"2015-12-02","o":4.82,"h":4.82,"l":4.65,"c":4.72,"v":28000},{"d":"2015-12-03","o":4.75,"h":4.81,"l":4.62,"c":4.7,"v":27100},{"d":"2015-12-04","o":4.72,"h":4.72,"l":4.6,"c":4.65,"v":16100},{"d":"2015-12-07","o":4.6,"h":4.67,"l":4.25,"c":4.29,"v":20600},{"d":"2015-12-08","o":4.21,"h":4.25,"l":3.94,"c":3.96,"v":32100},{"d":"2015-12-09","o":3.98,"h":4.02,"l":3.81,"c":3.85,"v":37900},{"d":"2015-12-10","o":4.81,"h":4.81,"l":4.17,"c":4.42,"v":95500},{"d":"2015-12-11","o":4.37,"h":4.79,"l":4.25,"c":4.62,"v":119500},{"d":"2015-12-14","o":4.59,"h":4.78,"l":4.16,"c":4.17,"v":79100},{"d":"2015-12-15","o":4.19,"h":4.34,"l":4.05,"c":4.28,"v":28800},{"d":"2015-12-16","o":4.3,"h":4.41,"l":4.19,"c":4.21,"v":19800},{"d":"2015-12-17","o":5.22,"h":6.05,"l":4.9,"c":5.88,"v":720500},{"d":"2015-12-18","o":5.8,"h":5.89,"l":5.39,"c":5.45,"v":222900},{"d":"2015-12-21","o":5.44,"h":5.96,"l":5.44,"c":5.73,"v":146200},{"d":"2015-12-22","o":5.79,"h":5.88,"l":5.6,"c":5.68,"v":74900},{"d":"2015-12-23","o":5.73,"h":6.2,"l":5.67,"c":5.98,"v":129900},{"d":"2015-12-24","o":6.11,"h":6.19,"l":5.93,"c":6.13,"v":54900},{"d":"2015-12-28","o":6.12,"h":6.85,"l":6,"c":6.67,"v":196000},{"d":"2015-12-29","o":6.59,"h":6.83,"l":6.39,"c":6.67,"v":119800},{"d":"2015-12-30","o":6.83,"h":7.89,"l":6.74,"c":6.81,"v":541700},{"d":"2015-12-31","o":7.01,"h":7.26,"l":6.33,"c":6.37,"v":196000},{"d":"2016-01-04","o":6.24,"h":6.83,"l":6.16,"c":6.63,"v":124900},{"d":"2016-01-05","o":6.6,"h":6.86,"l":6.43,"c":6.82,"v":103200},{"d":"2016-01-06","o":6.68,"h":6.73,"l":6.46,"c":6.48,"v":85200},{"d":"2016-01-07","o":6.38,"h":6.6,"l":6.09,"c":6.19,"v":97500},{"d":"2016-01-08","o":6.2,"h":6.36,"l":5.89,"c":5.97,"v":101300},{"d":"2016-01-11","o":6.06,"h":6.07,"l":5.55,"c":5.78,"v":163100},{"d":"2016-01-12","o":5.85,"h":6.01,"l":5.67,"c":5.81,"v":66800},{"d":"2016-01-13","o":5.99,"h":6.42,"l":5.82,"c":5.86,"v":117500},{"d":"2016-01-14","o":5.84,"h":6.08,"l":5.35,"c":5.81,"v":96000},{"d":"2016-01-15","o":5.66,"h":6.57,"l":5.53,"c":6.39,"v":137300},{"d":"2016-01-19","o":6.5,"h":6.91,"l":5.74,"c":5.79,"v":117200},{"d":"2016-01-20","o":5.53,"h":6.17,"l":5.28,"c":6.14,"v":275000},{"d":"2016-01-21","o":6.09,"h":6.25,"l":5.78,"c":5.98,"v":85700},{"d":"2016-01-22","o":6,"h":6.37,"l":5.86,"c":6.3,"v":138600},{"d":"2016-01-25","o":6.26,"h":6.39,"l":5.77,"c":5.85,"v":55800},{"d":"2016-01-26","o":5.85,"h":6.16,"l":5.7,"c":6.03,"v":81800},{"d":"2016-01-27","o":5.98,"h":6.13,"l":5.9,"c":5.97,"v":35300},{"d":"2016-01-28","o":5.95,"h":6.01,"l":5.8,"c":5.82,"v":26300},{"d":"2016-01-29","o":5.78,"h":6.35,"l":5.78,"c":6.27,"v":75600},{"d":"2016-02-01","o":6.21,"h":6.21,"l":5.91,"c":6.04,"v":34200},{"d":"2016-02-02","o":6.01,"h":6.54,"l":6.01,"c":6.35,"v":58100},{"d":"2016-02-03","o":6.4,"h":6.42,"l":6.13,"c":6.38,"v":44000},{"d":"2016-02-04","o":6.38,"h":6.86,"l":6.2,"c":6.81,"v":127500},{"d":"2016-02-05","o":6.85,"h":6.85,"l":6.73,"c":6.76,"v":72300},{"d":"2016-02-08","o":6.74,"h":6.75,"l":6.41,"c":6.6,"v":95300},{"d":"2016-02-09","o":6.54,"h":6.74,"l":6.29,"c":6.51,"v":126900},{"d":"2016-02-10","o":6.61,"h":6.73,"l":6.39,"c":6.52,"v":41600},{"d":"2016-02-11","o":6.44,"h":6.44,"l":5.9,"c":5.9,"v":62100},{"d":"2016-02-12","o":5.87,"h":6.12,"l":5.55,"c":5.61,"v":107300},{"d":"2016-02-16","o":5.75,"h":6.03,"l":5.74,"c":5.89,"v":31600},{"d":"2016-02-17","o":5.92,"h":6.15,"l":5.89,"c":6.02,"v":32200},{"d":"2016-02-18","o":6.05,"h":6.1,"l":5.95,"c":5.97,"v":23000},{"d":"2016-02-19","o":5.87,"h":6.04,"l":5.84,"c":5.9,"v":52600},{"d":"2016-02-22","o":5.91,"h":6.15,"l":5.91,"c":6.14,"v":18500},{"d":"2016-02-23","o":6.08,"h":6.13,"l":5.95,"c":6.01,"v":22000},{"d":"2016-02-24","o":5.96,"h":6.43,"l":5.84,"c":6.26,"v":36000},{"d":"2016-02-25","o":6.21,"h":6.41,"l":6.1,"c":6.33,"v":22800},{"d":"2016-02-26","o":6.43,"h":6.59,"l":6.08,"c":6.53,"v":46500},{"d":"2016-02-29","o":6.53,"h":6.86,"l":6.5,"c":6.85,"v":100000},{"d":"2016-03-01","o":6.86,"h":7.04,"l":6.78,"c":6.84,"v":80900},{"d":"2016-03-02","o":6.84,"h":7.43,"l":6.84,"c":7.29,"v":118800},{"d":"2016-03-03","o":7.32,"h":7.88,"l":7.32,"c":7.55,"v":93900},{"d":"2016-03-04","o":7.56,"h":7.79,"l":7.27,"c":7.41,"v":65300},{"d":"2016-03-07","o":7.27,"h":8.03,"l":7.27,"c":7.96,"v":103700},{"d":"2016-03-08","o":8.03,"h":9.05,"l":8.03,"c":8.69,"v":318800},{"d":"2016-03-09","o":8.57,"h":8.88,"l":8.38,"c":8.41,"v":80800},{"d":"2016-03-10","o":8.48,"h":8.65,"l":7.58,"c":7.76,"v":136000},{"d":"2016-03-11","o":7.86,"h":8.02,"l":7.65,"c":7.69,"v":65600},{"d":"2016-03-14","o":7.63,"h":7.83,"l":7.5,"c":7.53,"v":48800},{"d":"2016-03-15","o":7.44,"h":7.53,"l":7.33,"c":7.38,"v":40000},{"d":"2016-03-16","o":7.39,"h":7.5,"l":7.2,"c":7.36,"v":69200},{"d":"2016-03-17","o":7.35,"h":7.68,"l":7.26,"c":7.41,"v":52900},{"d":"2016-03-18","o":7.5,"h":7.75,"l":7.5,"c":7.64,"v":63500},{"d":"2016-03-21","o":7.64,"h":8.06,"l":7.59,"c":7.72,"v":78700},{"d":"2016-03-22","o":7.78,"h":7.81,"l":7.65,"c":7.7,"v":16500},{"d":"2016-03-23","o":7.65,"h":7.93,"l":7.33,"c":7.44,"v":68200},{"d":"2016-03-24","o":7.32,"h":7.47,"l":7.32,"c":7.45,"v":19500},{"d":"2016-03-28","o":7.51,"h":7.72,"l":7.26,"c":7.3,"v":26900},{"d":"2016-03-29","o":7.18,"h":7.55,"l":7.15,"c":7.51,"v":53400},{"d":"2016-03-30","o":7.54,"h":7.77,"l":7.35,"c":7.52,"v":29200},{"d":"2016-03-31","o":7.52,"h":7.65,"l":7.43,"c":7.6,"v":34100},{"d":"2016-04-01","o":7.44,"h":8.17,"l":7.44,"c":8.07,"v":90000},{"d":"2016-04-04","o":8.1,"h":8.25,"l":7.8,"c":8,"v":63000},{"d":"2016-04-05","o":7.93,"h":8.44,"l":7.82,"c":8.22,"v":129400},{"d":"2016-04-06","o":8.24,"h":8.48,"l":8.11,"c":8.47,"v":87500},{"d":"2016-04-07","o":8.5,"h":8.65,"l":8.32,"c":8.64,"v":64300},{"d":"2016-04-08","o":8.67,"h":8.9,"l":8.11,"c":8.25,"v":86400},{"d":"2016-04-11","o":8.27,"h":8.31,"l":7.78,"c":7.93,"v":80000},{"d":"2016-04-12","o":7.93,"h":8.11,"l":7.92,"c":7.99,"v":24200},{"d":"2016-04-13","o":8.07,"h":8.18,"l":7.87,"c":8.1,"v":29200},{"d":"2016-04-14","o":8.08,"h":8.42,"l":7.97,"c":8.22,"v":36900},{"d":"2016-04-15","o":8.26,"h":8.41,"l":8.01,"c":8.25,"v":26400},{"d":"2016-04-18","o":8.19,"h":8.36,"l":7.98,"c":8.31,"v":43800},{"d":"2016-04-19","o":8.35,"h":8.92,"l":8.35,"c":8.57,"v":35300},{"d":"2016-04-20","o":8.67,"h":9.05,"l":8.46,"c":8.73,"v":46200},{"d":"2016-04-21","o":8.67,"h":8.89,"l":8.51,"c":8.67,"v":47300},{"d":"2016-04-22","o":8.74,"h":8.94,"l":8.68,"c":8.79,"v":25900},{"d":"2016-04-25","o":8.82,"h":9,"l":8.63,"c":8.97,"v":31000},{"d":"2016-04-26","o":9,"h":9.85,"l":8.86,"c":9.76,"v":189800},{"d":"2016-04-27","o":9.86,"h":10.02,"l":9.66,"c":9.79,"v":82300},{"d":"2016-04-28","o":9.84,"h":9.86,"l":9.48,"c":9.61,"v":56700},{"d":"2016-04-29","o":9.55,"h":10.15,"l":9.55,"c":9.96,"v":90700},{"d":"2016-05-02","o":10.01,"h":11.16,"l":9.91,"c":10.89,"v":268400},{"d":"2016-05-03","o":10.62,"h":11.15,"l":10.31,"c":10.76,"v":139600},{"d":"2016-05-04","o":10.86,"h":11.94,"l":10.54,"c":11.73,"v":351700},{"d":"2016-05-05","o":11.59,"h":12.5,"l":11.31,"c":11.9,"v":340700},{"d":"2016-05-06","o":11.9,"h":11.9,"l":10.97,"c":11.44,"v":126300},{"d":"2016-05-09","o":11.42,"h":11.42,"l":10.69,"c":11.11,"v":99200},{"d":"2016-05-10","o":11.17,"h":11.59,"l":11.08,"c":11.36,"v":71300},{"d":"2016-05-11","o":11.4,"h":11.82,"l":11.13,"c":11.5,"v":70100},{"d":"2016-05-12","o":11.56,"h":11.74,"l":10.82,"c":10.98,"v":141800},{"d":"2016-05-13","o":11.01,"h":11.53,"l":10.4,"c":10.54,"v":73200},{"d":"2016-05-16","o":10.02,"h":11,"l":10.02,"c":10.85,"v":132700},{"d":"2016-05-17","o":10.88,"h":11.15,"l":10.05,"c":10.19,"v":65200},{"d":"2016-05-18","o":10,"h":10.47,"l":9.84,"c":10.04,"v":103600},{"d":"2016-05-19","o":10.3,"h":10.95,"l":10.27,"c":10.77,"v":124100},{"d":"2016-05-20","o":10.77,"h":11.05,"l":10.53,"c":10.57,"v":66100},{"d":"2016-05-23","o":10.57,"h":10.96,"l":10.57,"c":10.7,"v":70200},{"d":"2016-05-24","o":10.82,"h":11,"l":10.44,"c":10.49,"v":81300},{"d":"2016-05-25","o":10.49,"h":10.83,"l":10,"c":10.62,"v":74200},{"d":"2016-05-26","o":10.53,"h":10.83,"l":10.1,"c":10.45,"v":86800},{"d":"2016-05-27","o":10.4,"h":10.62,"l":10.2,"c":10.45,"v":99200},{"d":"2016-05-31","o":10.19,"h":10.22,"l":9.25,"c":9.77,"v":258400},{"d":"2016-06-01","o":9.75,"h":9.76,"l":8.86,"c":9.26,"v":359700},{"d":"2016-06-02","o":8.96,"h":9.25,"l":8.7,"c":8.75,"v":248900},{"d":"2016-06-03","o":8.95,"h":8.97,"l":8.5,"c":8.66,"v":169900},{"d":"2016-06-06","o":8.65,"h":8.78,"l":8.12,"c":8.17,"v":252800},{"d":"2016-06-07","o":8.19,"h":8.49,"l":7.93,"c":8.37,"v":210900},{"d":"2016-06-08","o":8.42,"h":8.86,"l":8.42,"c":8.75,"v":165500},{"d":"2016-06-09","o":8.67,"h":9.14,"l":8.67,"c":9.09,"v":200600},{"d":"2016-06-10","o":9.1,"h":9.2,"l":8.52,"c":8.81,"v":208700},{"d":"2016-06-13","o":8.73,"h":9.11,"l":8.51,"c":8.59,"v":95400},{"d":"2016-06-14","o":8.42,"h":8.91,"l":8.42,"c":8.6,"v":90200},{"d":"2016-06-15","o":8.62,"h":8.96,"l":8.35,"c":8.56,"v":245300},{"d":"2016-06-16","o":8.31,"h":8.56,"l":8.15,"c":8.32,"v":95400},{"d":"2016-06-17","o":8.25,"h":8.45,"l":8.2,"c":8.27,"v":86000},{"d":"2016-06-20","o":8.34,"h":8.61,"l":8.22,"c":8.37,"v":70400},{"d":"2016-06-21","o":8.53,"h":9.1,"l":8.53,"c":8.9,"v":154200},{"d":"2016-06-22","o":8.88,"h":9.13,"l":8.48,"c":8.57,"v":111100},{"d":"2016-06-23","o":8.63,"h":9.07,"l":8.42,"c":8.73,"v":143800},{"d":"2016-06-24","o":8.38,"h":8.46,"l":8.05,"c":8.19,"v":1291000},{"d":"2016-06-27","o":8.15,"h":8.25,"l":7.72,"c":7.93,"v":200800},{"d":"2016-06-28","o":8.03,"h":8.64,"l":8.03,"c":8.34,"v":193300},{"d":"2016-06-29","o":8.43,"h":8.65,"l":8.23,"c":8.57,"v":149500},{"d":"2016-06-30","o":8.6,"h":8.63,"l":8.23,"c":8.44,"v":117600},{"d":"2016-07-01","o":8.31,"h":8.61,"l":8.26,"c":8.46,"v":88100},{"d":"2016-07-05","o":8.35,"h":8.41,"l":8.08,"c":8.36,"v":96000},{"d":"2016-07-06","o":8.35,"h":8.51,"l":8.22,"c":8.49,"v":80700},{"d":"2016-07-07","o":8.52,"h":8.74,"l":8.31,"c":8.52,"v":128400},{"d":"2016-07-08","o":8.61,"h":8.79,"l":8.47,"c":8.71,"v":64800},{"d":"2016-07-11","o":8.73,"h":9.48,"l":8.72,"c":9.12,"v":203000},{"d":"2016-07-12","o":9.22,"h":9.58,"l":9.2,"c":9.51,"v":110300},{"d":"2016-07-13","o":9.56,"h":9.63,"l":9.1,"c":9.28,"v":75100},{"d":"2016-07-14","o":9.39,"h":9.39,"l":9.12,"c":9.19,"v":51900},{"d":"2016-07-15","o":9.26,"h":9.33,"l":9.01,"c":9.26,"v":59600},{"d":"2016-07-18","o":9.2,"h":9.36,"l":9.03,"c":9.29,"v":63700},{"d":"2016-07-19","o":9.28,"h":9.32,"l":8.8,"c":8.84,"v":73000},{"d":"2016-07-20","o":8.82,"h":9.06,"l":8.62,"c":8.82,"v":91900},{"d":"2016-07-21","o":8.83,"h":8.95,"l":8.64,"c":8.79,"v":70800},{"d":"2016-07-22","o":8.74,"h":8.85,"l":8.54,"c":8.78,"v":37100},{"d":"2016-07-25","o":8.74,"h":8.84,"l":8.56,"c":8.71,"v":29700},{"d":"2016-07-26","o":8.68,"h":8.98,"l":8.65,"c":8.83,"v":33000},{"d":"2016-07-27","o":8.72,"h":9.14,"l":8.67,"c":9,"v":65700},{"d":"2016-07-28","o":8.99,"h":9.3,"l":8.99,"c":9.05,"v":53600},{"d":"2016-07-29","o":9.05,"h":9.29,"l":8.97,"c":9.18,"v":60800},{"d":"2016-08-01","o":9.16,"h":9.28,"l":8.95,"c":9.08,"v":43100},{"d":"2016-08-02","o":9.03,"h":9.18,"l":8.9,"c":8.9,"v":37600},{"d":"2016-08-03","o":8.8,"h":9.06,"l":8.71,"c":8.89,"v":44200},{"d":"2016-08-04","o":8.95,"h":9.07,"l":8.81,"c":8.86,"v":26100},{"d":"2016-08-05","o":8.87,"h":9.1,"l":8.83,"c":8.98,"v":53600},{"d":"2016-08-08","o":9.02,"h":9.38,"l":8.83,"c":9.3,"v":100000},{"d":"2016-08-09","o":9.05,"h":9.1,"l":7,"c":7.19,"v":747600},{"d":"2016-08-10","o":7.23,"h":7.27,"l":7.13,"c":7.17,"v":195600},{"d":"2016-08-11","o":7.16,"h":7.49,"l":6.65,"c":6.7,"v":226700},{"d":"2016-08-12","o":6.68,"h":6.95,"l":6.65,"c":6.75,"v":95500},{"d":"2016-08-15","o":6.7,"h":7,"l":6.67,"c":6.82,"v":95400},{"d":"2016-08-16","o":6.83,"h":6.99,"l":6.76,"c":6.87,"v":63200},{"d":"2016-08-17","o":6.85,"h":6.99,"l":6.77,"c":6.77,"v":48300},{"d":"2016-08-18","o":6.77,"h":7.05,"l":6.77,"c":7.01,"v":103400},{"d":"2016-08-19","o":7.01,"h":7.08,"l":6.8,"c":6.86,"v":70800},{"d":"2016-08-22","o":6.85,"h":7.12,"l":6.82,"c":6.86,"v":35300},{"d":"2016-08-23","o":7,"h":7.55,"l":6.92,"c":7.49,"v":173400},{"d":"2016-08-24","o":7.27,"h":7.49,"l":7.04,"c":7.09,"v":65100},{"d":"2016-08-25","o":7.05,"h":7.29,"l":7.05,"c":7.21,"v":51500},{"d":"2016-08-26","o":7.3,"h":7.38,"l":7.05,"c":7.11,"v":44600},{"d":"2016-08-29","o":7.14,"h":7.22,"l":7.05,"c":7.14,"v":31000},{"d":"2016-08-30","o":7.2,"h":7.48,"l":7.15,"c":7.22,"v":34800},{"d":"2016-08-31","o":7.2,"h":7.7,"l":7.03,"c":7.08,"v":31500},{"d":"2016-09-01","o":7.08,"h":7.09,"l":6.86,"c":7.06,"v":44200},{"d":"2016-09-02","o":6.99,"h":7.18,"l":6.99,"c":7.14,"v":34500},{"d":"2016-09-06","o":7.16,"h":7.39,"l":7.02,"c":7.03,"v":55400},{"d":"2016-09-07","o":7.03,"h":7.3,"l":7.01,"c":7.24,"v":45300},{"d":"2016-09-08","o":7.22,"h":7.37,"l":7.21,"c":7.31,"v":53000},{"d":"2016-09-09","o":7.28,"h":7.31,"l":6.86,"c":6.99,"v":64100},{"d":"2016-09-12","o":6.92,"h":7.08,"l":6.88,"c":6.98,"v":63000},{"d":"2016-09-13","o":6.96,"h":6.97,"l":6.7,"c":6.71,"v":89100},{"d":"2016-09-14","o":6.7,"h":6.88,"l":6.5,"c":6.52,"v":76200},{"d":"2016-09-15","o":6.52,"h":6.59,"l":6.33,"c":6.38,"v":92300},{"d":"2016-09-16","o":6.43,"h":6.44,"l":6.21,"c":6.32,"v":151000},{"d":"2016-09-19","o":6.34,"h":6.75,"l":6.33,"c":6.72,"v":84800},{"d":"2016-09-20","o":6.8,"h":6.85,"l":6.6,"c":6.8,"v":32900},{"d":"2016-09-21","o":6.81,"h":6.89,"l":6.64,"c":6.88,"v":49500},{"d":"2016-09-22","o":6.89,"h":7.08,"l":6.81,"c":6.94,"v":77600},{"d":"2016-09-23","o":6.91,"h":7.12,"l":6.81,"c":6.83,"v":27200},{"d":"2016-09-26","o":6.8,"h":6.94,"l":6.6,"c":6.89,"v":48300},{"d":"2016-09-27","o":6.88,"h":7.05,"l":6.4,"c":7.01,"v":29700},{"d":"2016-09-28","o":7.04,"h":7.19,"l":6.62,"c":7.06,"v":33100},{"d":"2016-09-29","o":7.06,"h":7.23,"l":6.85,"c":6.96,"v":64600},{"d":"2016-09-30","o":6.93,"h":7.05,"l":6.86,"c":7.01,"v":29700},{"d":"2016-10-03","o":7.03,"h":7.13,"l":7.01,"c":7.08,"v":25700},{"d":"2016-10-04","o":7.1,"h":7.11,"l":6.98,"c":7.03,"v":35200},{"d":"2016-10-05","o":7.02,"h":7.15,"l":7.02,"c":7.1,"v":33300},{"d":"2016-10-06","o":7.05,"h":7.16,"l":7,"c":7.03,"v":23300},{"d":"2016-10-07","o":7.04,"h":7.09,"l":6.9,"c":6.96,"v":30100},{"d":"2016-10-10","o":6.98,"h":7.4,"l":6.98,"c":7.36,"v":59200},{"d":"2016-10-11","o":7.42,"h":7.44,"l":7.05,"c":7.14,"v":42100},{"d":"2016-10-12","o":6.96,"h":7.09,"l":6.92,"c":7.02,"v":36400},{"d":"2016-10-13","o":6.99,"h":7,"l":6.92,"c":6.93,"v":23000},{"d":"2016-10-14","o":7,"h":7.04,"l":6.71,"c":6.76,"v":38500},{"d":"2016-10-17","o":6.7,"h":6.82,"l":6.68,"c":6.71,"v":29100},{"d":"2016-10-18","o":6.81,"h":6.81,"l":6.51,"c":6.68,"v":46800},{"d":"2016-10-19","o":6.7,"h":7.06,"l":6.65,"c":6.92,"v":45900},{"d":"2016-10-20","o":6.88,"h":6.99,"l":6.78,"c":6.91,"v":25200},{"d":"2016-10-21","o":6.82,"h":7.2,"l":6.82,"c":7.15,"v":46400},{"d":"2016-10-24","o":7.2,"h":7.2,"l":7.08,"c":7.1,"v":26700},{"d":"2016-10-25","o":7.08,"h":7.12,"l":6.96,"c":7.04,"v":39700},{"d":"2016-10-26","o":6.95,"h":7.16,"l":6.95,"c":7.03,"v":28900},{"d":"2016-10-27","o":7.11,"h":7.19,"l":6.82,"c":6.87,"v":25000},{"d":"2016-10-28","o":6.82,"h":7.01,"l":6.82,"c":6.9,"v":22200},{"d":"2016-10-31","o":6.93,"h":6.93,"l":6.3,"c":6.41,"v":158600},{"d":"2016-11-01","o":6.47,"h":6.47,"l":6.01,"c":6.16,"v":96400},{"d":"2016-11-02","o":6.9,"h":6.9,"l":6.31,"c":6.65,"v":109300},{"d":"2016-11-03","o":6.71,"h":6.9,"l":6.52,"c":6.69,"v":115000},{"d":"2016-11-04","o":6.77,"h":7.43,"l":6.71,"c":7.12,"v":109800},{"d":"2016-11-07","o":7.26,"h":7.62,"l":7.15,"c":7.57,"v":111000},{"d":"2016-11-08","o":7.5,"h":7.5,"l":7.25,"c":7.38,"v":41600},{"d":"2016-11-09","o":6.73,"h":7.62,"l":6.73,"c":7.53,"v":119100},{"d":"2016-11-10","o":7.59,"h":7.98,"l":7.38,"c":7.81,"v":111000},{"d":"2016-11-11","o":7.79,"h":8.55,"l":7.58,"c":8.44,"v":166900},{"d":"2016-11-14","o":8.47,"h":8.54,"l":8.13,"c":8.25,"v":79800},{"d":"2016-11-15","o":8.23,"h":8.4,"l":7.86,"c":8.04,"v":62600},{"d":"2016-11-16","o":8.08,"h":8.22,"l":7.94,"c":8.15,"v":45300},{"d":"2016-11-17","o":8.12,"h":8.18,"l":8.02,"c":8.17,"v":61000},{"d":"2016-11-18","o":8.24,"h":8.24,"l":8,"c":8.05,"v":44300},{"d":"2016-11-21","o":8,"h":8.22,"l":7.98,"c":8.03,"v":28200},{"d":"2016-11-22","o":8.1,"h":8.29,"l":8.08,"c":8.24,"v":70300},{"d":"2016-11-23","o":8.17,"h":8.24,"l":8.01,"c":8.11,"v":40100},{"d":"2016-11-25","o":8.13,"h":8.15,"l":8.06,"c":8.15,"v":11000},{"d":"2016-11-28","o":8.15,"h":8.22,"l":8,"c":8.04,"v":27900},{"d":"2016-11-29","o":7.99,"h":7.99,"l":7.73,"c":7.75,"v":48100},{"d":"2016-11-30","o":7.86,"h":7.94,"l":7.74,"c":7.74,"v":28700},{"d":"2016-12-01","o":7.75,"h":7.9,"l":7.71,"c":7.79,"v":32200},{"d":"2016-12-02","o":7.74,"h":7.83,"l":7.72,"c":7.76,"v":21900},{"d":"2016-12-05","o":7.87,"h":7.87,"l":7.74,"c":7.82,"v":56800},{"d":"2016-12-06","o":7.83,"h":7.85,"l":7.75,"c":7.84,"v":30900},{"d":"2016-12-07","o":7.83,"h":8.19,"l":7.79,"c":8.02,"v":46700},{"d":"2016-12-08","o":8.05,"h":8.13,"l":7.75,"c":7.94,"v":72100},{"d":"2016-12-09","o":7.96,"h":8.15,"l":7.96,"c":8.09,"v":42300},{"d":"2016-12-12","o":8.1,"h":8.25,"l":8.1,"c":8.13,"v":42900},{"d":"2016-12-13","o":8.23,"h":8.34,"l":8.21,"c":8.26,"v":27000},{"d":"2016-12-14","o":8.25,"h":8.3,"l":7.9,"c":7.92,"v":33000},{"d":"2016-12-15","o":7.95,"h":7.99,"l":7.82,"c":7.88,"v":48600},{"d":"2016-12-16","o":7.91,"h":7.97,"l":7.68,"c":7.71,"v":82700},{"d":"2016-12-19","o":7.77,"h":7.88,"l":7.54,"c":7.77,"v":71000},{"d":"2016-12-20","o":7.79,"h":7.79,"l":7.58,"c":7.72,"v":57600},{"d":"2016-12-21","o":7.62,"h":7.87,"l":7.6,"c":7.6,"v":61400},{"d":"2016-12-22","o":7.6,"h":7.64,"l":7.39,"c":7.45,"v":60500},{"d":"2016-12-23","o":7.4,"h":7.69,"l":7.4,"c":7.54,"v":41400},{"d":"2016-12-27","o":7.53,"h":8.07,"l":7.52,"c":7.89,"v":100000},{"d":"2016-12-28","o":7.88,"h":7.9,"l":7.53,"c":7.56,"v":63100},{"d":"2016-12-29","o":7.52,"h":7.78,"l":7.5,"c":7.57,"v":59700},{"d":"2016-12-30","o":7.55,"h":7.65,"l":7.29,"c":7.37,"v":76900},{"d":"2017-01-03","o":7.33,"h":7.57,"l":7.27,"c":7.42,"v":28200},{"d":"2017-01-04","o":7.5,"h":7.53,"l":7.34,"c":7.41,"v":28700},{"d":"2017-01-05","o":7.4,"h":7.41,"l":7.2,"c":7.24,"v":24200},{"d":"2017-01-06","o":7.23,"h":7.56,"l":7.16,"c":7.35,"v":104800},{"d":"2017-01-09","o":7.4,"h":7.4,"l":7.07,"c":7.12,"v":103600},{"d":"2017-01-10","o":7.18,"h":7.23,"l":7.09,"c":7.19,"v":23100},{"d":"2017-01-11","o":7.29,"h":7.38,"l":7.11,"c":7.27,"v":28600},{"d":"2017-01-12","o":7.27,"h":7.35,"l":7.08,"c":7.22,"v":17100},{"d":"2017-01-13","o":7.3,"h":7.47,"l":7.23,"c":7.3,"v":18900},{"d":"2017-01-17","o":7.3,"h":7.39,"l":7.08,"c":7.18,"v":36800},{"d":"2017-01-18","o":7.23,"h":7.29,"l":7.08,"c":7.17,"v":18700},{"d":"2017-01-19","o":7.07,"h":7.3,"l":7.07,"c":7.27,"v":49700},{"d":"2017-01-20","o":7.23,"h":7.27,"l":7.11,"c":7.15,"v":30600},{"d":"2017-01-23","o":7.18,"h":7.18,"l":6.82,"c":7.03,"v":84400},{"d":"2017-01-24","o":7.1,"h":7.35,"l":6.85,"c":7.17,"v":106900},{"d":"2017-01-25","o":7.27,"h":7.28,"l":7.06,"c":7.17,"v":77600},{"d":"2017-01-26","o":7.2,"h":7.25,"l":7.05,"c":7.21,"v":36700},{"d":"2017-01-27","o":7.17,"h":7.18,"l":7.11,"c":7.12,"v":28800},{"d":"2017-01-30","o":7.1,"h":7.36,"l":7,"c":7.1,"v":71700},{"d":"2017-01-31","o":7.03,"h":7.08,"l":6.92,"c":6.99,"v":60000},{"d":"2017-02-01","o":6.99,"h":7.09,"l":6.99,"c":7.04,"v":39000},{"d":"2017-02-02","o":7.04,"h":7.05,"l":6.99,"c":7.02,"v":52700},{"d":"2017-02-03","o":7.05,"h":7.09,"l":6.97,"c":7.04,"v":190500},{"d":"2017-02-06","o":7.3,"h":7.82,"l":7.16,"c":7.25,"v":344500},{"d":"2017-02-07","o":7.27,"h":7.27,"l":6.75,"c":6.79,"v":262900},{"d":"2017-02-08","o":6.8,"h":6.8,"l":6.45,"c":6.52,"v":120300},{"d":"2017-02-09","o":6.52,"h":6.69,"l":6.5,"c":6.63,"v":143500},{"d":"2017-02-10","o":6.68,"h":6.76,"l":6.66,"c":6.66,"v":101900},{"d":"2017-02-13","o":6.75,"h":6.91,"l":6.71,"c":6.86,"v":163200},{"d":"2017-02-14","o":6.89,"h":6.9,"l":6.68,"c":6.74,"v":138500},{"d":"2017-02-15","o":6.81,"h":6.81,"l":6.68,"c":6.76,"v":78800},{"d":"2017-02-16","o":6.76,"h":6.79,"l":6.61,"c":6.74,"v":57500},{"d":"2017-02-17","o":6.73,"h":6.73,"l":6.52,"c":6.62,"v":77100},{"d":"2017-02-21","o":6.67,"h":6.74,"l":6.61,"c":6.67,"v":56900},{"d":"2017-02-22","o":6.65,"h":6.69,"l":6.42,"c":6.53,"v":63900},{"d":"2017-02-23","o":6.55,"h":6.61,"l":6.3,"c":6.42,"v":154600},{"d":"2017-02-24","o":6.38,"h":6.45,"l":6.31,"c":6.35,"v":60400},{"d":"2017-02-27","o":6.35,"h":6.47,"l":6.32,"c":6.4,"v":60900},{"d":"2017-02-28","o":6.39,"h":6.39,"l":6.08,"c":6.11,"v":93900},{"d":"2017-03-01","o":6.2,"h":6.36,"l":6.19,"c":6.22,"v":53000},{"d":"2017-03-02","o":6.12,"h":6.59,"l":6.12,"c":6.42,"v":123600},{"d":"2017-03-03","o":6.42,"h":6.5,"l":6.24,"c":6.43,"v":59400},{"d":"2017-03-06","o":6.43,"h":6.44,"l":6.24,"c":6.35,"v":68200},{"d":"2017-03-07","o":6.32,"h":6.37,"l":6.13,"c":6.2,"v":66100},{"d":"2017-03-08","o":6.25,"h":6.3,"l":5.93,"c":6.01,"v":92800},{"d":"2017-03-09","o":6.03,"h":6.04,"l":5.9,"c":5.94,"v":68300},{"d":"2017-03-10","o":5.99,"h":6.05,"l":5.86,"c":6.02,"v":70400},{"d":"2017-03-13","o":6,"h":6.27,"l":6,"c":6.15,"v":94800},{"d":"2017-03-14","o":6.1,"h":6.21,"l":5.94,"c":6.07,"v":98700},{"d":"2017-03-15","o":6.15,"h":6.41,"l":6.03,"c":6.35,"v":82400},{"d":"2017-03-16","o":6.33,"h":6.41,"l":6.2,"c":6.28,"v":32400},{"d":"2017-03-17","o":6.28,"h":6.59,"l":6.24,"c":6.4,"v":108700},{"d":"2017-03-20","o":6.43,"h":6.43,"l":6.21,"c":6.39,"v":43700},{"d":"2017-03-21","o":6.5,"h":6.7,"l":6.33,"c":6.51,"v":112900},{"d":"2017-03-22","o":6.54,"h":6.66,"l":6.4,"c":6.46,"v":87000},{"d":"2017-03-23","o":6.45,"h":6.51,"l":6.32,"c":6.36,"v":35100},{"d":"2017-03-24","o":6.34,"h":6.36,"l":6.21,"c":6.24,"v":33700},{"d":"2017-03-27","o":6.2,"h":6.34,"l":6.11,"c":6.28,"v":58400},{"d":"2017-03-28","o":6.24,"h":6.5,"l":6.24,"c":6.33,"v":26500},{"d":"2017-03-29","o":6.3,"h":6.79,"l":6.3,"c":6.77,"v":122900},{"d":"2017-03-30","o":6.78,"h":6.98,"l":6.56,"c":6.95,"v":82000},{"d":"2017-03-31","o":6.83,"h":6.91,"l":6.71,"c":6.86,"v":69000},{"d":"2017-04-03","o":6.93,"h":6.93,"l":6.61,"c":6.67,"v":77800},{"d":"2017-04-04","o":6.65,"h":6.76,"l":6.56,"c":6.62,"v":49800},{"d":"2017-04-05","o":6.66,"h":6.8,"l":6.38,"c":6.44,"v":71400},{"d":"2017-04-06","o":6.49,"h":6.74,"l":6.36,"c":6.71,"v":113300},{"d":"2017-04-07","o":6.64,"h":6.88,"l":6.64,"c":6.71,"v":100100},{"d":"2017-04-10","o":6.71,"h":6.9,"l":6.71,"c":6.85,"v":63000},{"d":"2017-04-11","o":6.85,"h":7,"l":6.79,"c":6.97,"v":85800},{"d":"2017-04-12","o":6.89,"h":7.07,"l":6.84,"c":7.03,"v":75700},{"d":"2017-04-13","o":7.03,"h":7.09,"l":6.75,"c":6.82,"v":63400},{"d":"2017-04-17","o":6.82,"h":6.92,"l":6.6,"c":6.69,"v":48300},{"d":"2017-04-18","o":6.61,"h":6.7,"l":6.53,"c":6.64,"v":40700},{"d":"2017-04-19","o":6.65,"h":6.9,"l":6.6,"c":6.72,"v":46900},{"d":"2017-04-20","o":6.73,"h":6.98,"l":6.72,"c":6.77,"v":58600},{"d":"2017-04-21","o":6.78,"h":6.98,"l":6.73,"c":6.93,"v":79500},{"d":"2017-04-24","o":7,"h":7.1,"l":6.87,"c":7.07,"v":61400},{"d":"2017-04-25","o":7.1,"h":7.41,"l":6.98,"c":7.4,"v":162600},{"d":"2017-04-26","o":7.41,"h":7.75,"l":7.39,"c":7.7,"v":181100},{"d":"2017-04-27","o":5,"h":6.33,"l":4.83,"c":5.61,"v":804300},{"d":"2017-04-28","o":5.62,"h":5.65,"l":5.13,"c":5.21,"v":302300},{"d":"2017-05-01","o":5.51,"h":5.51,"l":4.91,"c":4.94,"v":373900},{"d":"2017-05-02","o":5,"h":5.03,"l":4.73,"c":4.85,"v":183300},{"d":"2017-05-03","o":4.88,"h":4.88,"l":4.58,"c":4.71,"v":126800},{"d":"2017-05-04","o":4.7,"h":4.92,"l":4.63,"c":4.85,"v":151400},{"d":"2017-05-05","o":4.18,"h":4.2,"l":3.98,"c":4,"v":1577500},{"d":"2017-05-08","o":4.03,"h":4.08,"l":4,"c":4.06,"v":192700},{"d":"2017-05-09","o":4.08,"h":4.2,"l":4.01,"c":4.11,"v":153100},{"d":"2017-05-10","o":4.1,"h":4.12,"l":4.02,"c":4.05,"v":147100},{"d":"2017-05-11","o":4.03,"h":4.06,"l":3.96,"c":4.02,"v":231100},{"d":"2017-05-12","o":4.01,"h":4.07,"l":3.96,"c":4.06,"v":108500},{"d":"2017-05-15","o":4.05,"h":4.47,"l":4.04,"c":4.23,"v":400900},{"d":"2017-05-16","o":4.2,"h":4.25,"l":4.13,"c":4.15,"v":153600},{"d":"2017-05-17","o":4.14,"h":4.2,"l":3.97,"c":4.08,"v":200600},{"d":"2017-05-18","o":4.05,"h":4.07,"l":3.88,"c":4.05,"v":153200},{"d":"2017-05-19","o":4.06,"h":4.2,"l":4.02,"c":4.14,"v":179300},{"d":"2017-05-22","o":4.15,"h":4.24,"l":4.05,"c":4.2,"v":99400},{"d":"2017-05-23","o":4.24,"h":4.3,"l":4.16,"c":4.2,"v":97300},{"d":"2017-05-24","o":4.2,"h":4.24,"l":4.11,"c":4.12,"v":85700},{"d":"2017-05-25","o":4.1,"h":4.31,"l":3.97,"c":4.29,"v":243500},{"d":"2017-05-26","o":4.28,"h":4.28,"l":4.04,"c":4.21,"v":62800},{"d":"2017-05-30","o":4.2,"h":4.22,"l":4.01,"c":4.05,"v":193200},{"d":"2017-05-31","o":4.11,"h":4.17,"l":3.98,"c":4.12,"v":142700},{"d":"2017-06-01","o":4.13,"h":4.34,"l":4.03,"c":4.31,"v":123000},{"d":"2017-06-02","o":4.31,"h":4.5,"l":4.2,"c":4.22,"v":186100},{"d":"2017-06-05","o":4.21,"h":4.37,"l":4.09,"c":4.21,"v":70200},{"d":"2017-06-06","o":4.18,"h":4.45,"l":4.07,"c":4.4,"v":98800},{"d":"2017-06-07","o":4.44,"h":4.5,"l":4.34,"c":4.43,"v":93100},{"d":"2017-06-08","o":4.42,"h":4.6,"l":4.4,"c":4.59,"v":103300},{"d":"2017-06-09","o":4.6,"h":4.99,"l":4.51,"c":4.76,"v":200100},{"d":"2017-06-12","o":4.75,"h":4.76,"l":4.31,"c":4.35,"v":151100},{"d":"2017-06-13","o":4.35,"h":4.4,"l":4.25,"c":4.33,"v":91600},{"d":"2017-06-14","o":4.33,"h":4.7,"l":4.2,"c":4.67,"v":194400},{"d":"2017-06-15","o":4.66,"h":4.83,"l":4.56,"c":4.63,"v":75600},{"d":"2017-06-16","o":4.62,"h":4.62,"l":4.4,"c":4.58,"v":113100},{"d":"2017-06-19","o":4.6,"h":4.6,"l":4.41,"c":4.57,"v":71300},{"d":"2017-06-20","o":4.55,"h":4.64,"l":4.43,"c":4.58,"v":81600},{"d":"2017-06-21","o":4.57,"h":4.62,"l":4.38,"c":4.48,"v":152700},{"d":"2017-06-22","o":4.48,"h":4.52,"l":4.35,"c":4.49,"v":102600},{"d":"2017-06-23","o":4.49,"h":4.72,"l":4.46,"c":4.48,"v":1278400},{"d":"2017-06-26","o":4.5,"h":4.65,"l":4.41,"c":4.48,"v":147700},{"d":"2017-06-27","o":4.48,"h":4.62,"l":4.39,"c":4.56,"v":88300},{"d":"2017-06-28","o":4.56,"h":4.7,"l":4.56,"c":4.63,"v":154600},{"d":"2017-06-29","o":4.62,"h":4.66,"l":4.4,"c":4.62,"v":155100},{"d":"2017-06-30","o":4.63,"h":4.7,"l":4.43,"c":4.62,"v":70800},{"d":"2017-07-03","o":4.65,"h":4.92,"l":4.62,"c":4.77,"v":79900},{"d":"2017-07-05","o":4.77,"h":4.88,"l":4.58,"c":4.59,"v":107700},{"d":"2017-07-06","o":4.56,"h":4.65,"l":4.41,"c":4.53,"v":84300},{"d":"2017-07-07","o":4.55,"h":4.64,"l":4.46,"c":4.55,"v":43600},{"d":"2017-07-10","o":4.57,"h":4.6,"l":4.29,"c":4.41,"v":158500},{"d":"2017-07-11","o":4.4,"h":4.47,"l":4.24,"c":4.26,"v":112800},{"d":"2017-07-12","o":4.27,"h":4.35,"l":4.13,"c":4.31,"v":136700},{"d":"2017-07-13","o":4.3,"h":4.43,"l":4.24,"c":4.41,"v":82100},{"d":"2017-07-14","o":4.4,"h":4.49,"l":4.28,"c":4.43,"v":89700},{"d":"2017-07-17","o":4.44,"h":4.52,"l":4.3,"c":4.32,"v":126900},{"d":"2017-07-18","o":4.31,"h":4.32,"l":4.2,"c":4.21,"v":108000},{"d":"2017-07-19","o":4.25,"h":4.4,"l":4.22,"c":4.31,"v":156600},{"d":"2017-07-20","o":4.31,"h":4.43,"l":4.18,"c":4.21,"v":189500},{"d":"2017-07-21","o":4.06,"h":4.18,"l":3.54,"c":3.6,"v":1004700},{"d":"2017-07-24","o":3.65,"h":3.72,"l":3.36,"c":3.57,"v":364100},{"d":"2017-07-25","o":3.61,"h":3.61,"l":3.45,"c":3.51,"v":130100},{"d":"2017-07-26","o":3.52,"h":3.57,"l":3.33,"c":3.43,"v":228300},{"d":"2017-07-27","o":3.43,"h":3.46,"l":3.32,"c":3.36,"v":183100},{"d":"2017-07-28","o":3.36,"h":3.43,"l":3.2,"c":3.35,"v":275300},{"d":"2017-07-31","o":3.36,"h":3.4,"l":3.18,"c":3.19,"v":192000},{"d":"2017-08-01","o":3.23,"h":3.23,"l":3.02,"c":3.11,"v":272700},{"d":"2017-08-02","o":3.11,"h":3.22,"l":3.1,"c":3.13,"v":111700},{"d":"2017-08-03","o":3.12,"h":3.16,"l":2.99,"c":3.01,"v":186800},{"d":"2017-08-04","o":3.01,"h":3.17,"l":3.01,"c":3.13,"v":136100},{"d":"2017-08-07","o":3.26,"h":3.26,"l":3,"c":3.02,"v":194800},{"d":"2017-08-08","o":2.99,"h":3.04,"l":2.89,"c":2.97,"v":306400},{"d":"2017-08-09","o":2.97,"h":3.42,"l":2.9,"c":3.3,"v":381600},{"d":"2017-08-10","o":3.33,"h":3.36,"l":3.2,"c":3.25,"v":186600},{"d":"2017-08-11","o":3.26,"h":3.29,"l":3.14,"c":3.23,"v":148500},{"d":"2017-08-14","o":3.24,"h":3.56,"l":3.24,"c":3.52,"v":295700},{"d":"2017-08-15","o":3.53,"h":3.54,"l":3.33,"c":3.47,"v":167100},{"d":"2017-08-16","o":3.47,"h":3.54,"l":3.38,"c":3.47,"v":111800},{"d":"2017-08-17","o":3.49,"h":3.52,"l":3.35,"c":3.37,"v":85800},{"d":"2017-08-18","o":3.44,"h":3.61,"l":3.33,"c":3.59,"v":176300},{"d":"2017-08-21","o":3.63,"h":3.96,"l":3.57,"c":3.94,"v":438500},{"d":"2017-08-22","o":4,"h":4.13,"l":3.82,"c":3.87,"v":312200},{"d":"2017-08-23","o":3.78,"h":3.82,"l":3.62,"c":3.68,"v":206200},{"d":"2017-08-24","o":3.71,"h":3.8,"l":3.66,"c":3.74,"v":51700},{"d":"2017-08-25","o":3.75,"h":4.2,"l":3.75,"c":3.9,"v":272400},{"d":"2017-08-28","o":3.92,"h":4,"l":3.78,"c":3.87,"v":72600},{"d":"2017-08-29","o":3.85,"h":3.91,"l":3.66,"c":3.86,"v":94700},{"d":"2017-08-30","o":3.85,"h":3.91,"l":3.72,"c":3.9,"v":87000},{"d":"2017-08-31","o":3.88,"h":4.04,"l":3.86,"c":3.88,"v":85300},{"d":"2017-09-01","o":3.9,"h":3.91,"l":3.8,"c":3.83,"v":48300},{"d":"2017-09-05","o":3.83,"h":3.93,"l":3.76,"c":3.85,"v":102700},{"d":"2017-09-06","o":3.85,"h":3.96,"l":3.77,"c":3.9,"v":91500},{"d":"2017-09-07","o":4.25,"h":4.42,"l":4.04,"c":4.17,"v":662100},{"d":"2017-09-08","o":4.15,"h":4.18,"l":3.82,"c":3.85,"v":159600},{"d":"2017-09-11","o":3.95,"h":3.95,"l":3.64,"c":3.75,"v":212700},{"d":"2017-09-12","o":3.75,"h":3.88,"l":3.71,"c":3.83,"v":82400},{"d":"2017-09-13","o":3.84,"h":3.9,"l":3.81,"c":3.83,"v":47100},{"d":"2017-09-14","o":3.85,"h":4.28,"l":3.85,"c":4.21,"v":232500},{"d":"2017-09-15","o":4.22,"h":4.92,"l":4.14,"c":4.88,"v":464400},{"d":"2017-09-18","o":4.96,"h":4.98,"l":4.56,"c":4.57,"v":353200},{"d":"2017-09-19","o":4.54,"h":4.66,"l":4.3,"c":4.33,"v":148300},{"d":"2017-09-20","o":4.37,"h":4.58,"l":4.3,"c":4.36,"v":53800},{"d":"2017-09-21","o":4.36,"h":4.38,"l":4.09,"c":4.11,"v":148900},{"d":"2017-09-22","o":4.1,"h":4.18,"l":4,"c":4.14,"v":109700},{"d":"2017-09-25","o":4.14,"h":4.3,"l":4,"c":4.02,"v":120800},{"d":"2017-09-26","o":4.04,"h":4.08,"l":3.9,"c":4.03,"v":90300},{"d":"2017-09-27","o":4.03,"h":4.45,"l":4.03,"c":4.41,"v":131400},{"d":"2017-09-28","o":4.45,"h":4.49,"l":4.24,"c":4.29,"v":80900},{"d":"2017-09-29","o":4.28,"h":4.61,"l":4.02,"c":4.54,"v":129500},{"d":"2017-10-02","o":4.54,"h":4.74,"l":4.48,"c":4.62,"v":97300},{"d":"2017-10-03","o":4.62,"h":4.75,"l":4.57,"c":4.69,"v":46100},{"d":"2017-10-04","o":4.7,"h":4.75,"l":4.54,"c":4.57,"v":35800},{"d":"2017-10-05","o":4.58,"h":4.73,"l":4.43,"c":4.7,"v":78800},{"d":"2017-10-06","o":4.7,"h":4.73,"l":4.57,"c":4.71,"v":77400},{"d":"2017-10-09","o":4.7,"h":4.84,"l":4.61,"c":4.65,"v":164500},{"d":"2017-10-10","o":4.69,"h":4.8,"l":4.56,"c":4.58,"v":86200},{"d":"2017-10-11","o":4.59,"h":4.64,"l":4.51,"c":4.55,"v":27200},{"d":"2017-10-12","o":4.54,"h":4.65,"l":4.48,"c":4.51,"v":39800},{"d":"2017-10-13","o":4.55,"h":4.55,"l":4.45,"c":4.49,"v":33300},{"d":"2017-10-16","o":4.49,"h":4.57,"l":4.39,"c":4.48,"v":38100},{"d":"2017-10-17","o":4.49,"h":4.51,"l":4.33,"c":4.44,"v":141600},{"d":"2017-10-18","o":4.45,"h":4.5,"l":4.34,"c":4.43,"v":32800},{"d":"2017-10-19","o":4.38,"h":4.47,"l":4.31,"c":4.36,"v":55500},{"d":"2017-10-20","o":4.37,"h":4.42,"l":4.33,"c":4.37,"v":59200},{"d":"2017-10-23","o":4.38,"h":4.39,"l":4.18,"c":4.21,"v":47600},{"d":"2017-10-24","o":4.25,"h":4.33,"l":4.18,"c":4.21,"v":37600},{"d":"2017-10-25","o":4.21,"h":4.25,"l":4.06,"c":4.2,"v":78200},{"d":"2017-10-26","o":4.19,"h":4.2,"l":4.06,"c":4.2,"v":40600},{"d":"2017-10-27","o":4.22,"h":4.33,"l":4.11,"c":4.32,"v":45600},{"d":"2017-10-30","o":4.27,"h":4.4,"l":4.17,"c":4.17,"v":77600},{"d":"2017-10-31","o":4.26,"h":4.26,"l":4.15,"c":4.2,"v":50200},{"d":"2017-11-01","o":4.21,"h":4.22,"l":4.05,"c":4.1,"v":35900},{"d":"2017-11-02","o":4.14,"h":4.19,"l":4.01,"c":4.08,"v":39400},{"d":"2017-11-03","o":4.08,"h":4.08,"l":4.01,"c":4.06,"v":13100},{"d":"2017-11-06","o":4.06,"h":4.39,"l":4.06,"c":4.27,"v":138700},{"d":"2017-11-07","o":4.21,"h":4.24,"l":4.15,"c":4.2,"v":50200},{"d":"2017-11-08","o":4.14,"h":4.22,"l":3.63,"c":3.74,"v":337800},{"d":"2017-11-09","o":3.75,"h":3.88,"l":3.68,"c":3.73,"v":135200},{"d":"2017-11-10","o":3.74,"h":3.74,"l":3.64,"c":3.68,"v":102800},{"d":"2017-11-13","o":3.67,"h":3.7,"l":3.48,"c":3.48,"v":132300},{"d":"2017-11-14","o":3.44,"h":3.57,"l":3.21,"c":3.24,"v":151200},{"d":"2017-11-15","o":3.2,"h":3.42,"l":3.16,"c":3.31,"v":270300},{"d":"2017-11-16","o":3.21,"h":3.57,"l":3.21,"c":3.33,"v":421300},{"d":"2017-11-17","o":3.18,"h":3.34,"l":3.18,"c":3.25,"v":139800},{"d":"2017-11-20","o":3.25,"h":3.51,"l":3.19,"c":3.29,"v":116000},{"d":"2017-11-21","o":3.37,"h":3.44,"l":3.24,"c":3.3,"v":87000},{"d":"2017-11-22","o":3.31,"h":3.33,"l":3.2,"c":3.21,"v":83000},{"d":"2017-11-24","o":3.23,"h":3.26,"l":3.2,"c":3.23,"v":27700},{"d":"2017-11-27","o":3.23,"h":3.41,"l":3.23,"c":3.34,"v":64900},{"d":"2017-11-28","o":3.37,"h":3.48,"l":3.22,"c":3.33,"v":398900},{"d":"2017-11-29","o":3.35,"h":3.96,"l":3.35,"c":3.53,"v":510300},{"d":"2017-11-30","o":3.61,"h":4,"l":3.27,"c":3.33,"v":192000},{"d":"2017-12-01","o":3.33,"h":3.41,"l":3.18,"c":3.24,"v":132400},{"d":"2017-12-04","o":3.28,"h":3.42,"l":3.11,"c":3.28,"v":754800},{"d":"2017-12-05","o":3.29,"h":3.31,"l":3.06,"c":3.3,"v":521500},{"d":"2017-12-06","o":3.3,"h":3.36,"l":3.26,"c":3.26,"v":144400},{"d":"2017-12-07","o":3.25,"h":3.27,"l":3.13,"c":3.21,"v":133000},{"d":"2017-12-08","o":3.23,"h":3.3,"l":3.17,"c":3.28,"v":56100},{"d":"2017-12-11","o":3.27,"h":3.31,"l":3.2,"c":3.2,"v":86600},{"d":"2017-12-12","o":3.2,"h":3.24,"l":3.14,"c":3.15,"v":86500},{"d":"2017-12-13","o":3.15,"h":3.25,"l":3.15,"c":3.21,"v":66100},{"d":"2017-12-14","o":3.21,"h":3.38,"l":3.21,"c":3.26,"v":100700},{"d":"2017-12-15","o":3.3,"h":3.33,"l":3.28,"c":3.3,"v":84800},{"d":"2017-12-18","o":3.3,"h":3.37,"l":3.26,"c":3.35,"v":100300},{"d":"2017-12-19","o":3.35,"h":3.49,"l":3.34,"c":3.41,"v":69300},{"d":"2017-12-20","o":3.42,"h":3.46,"l":3.35,"c":3.36,"v":68000},{"d":"2017-12-21","o":3.4,"h":3.65,"l":3.37,"c":3.51,"v":338300},{"d":"2017-12-22","o":3.55,"h":3.58,"l":3.46,"c":3.56,"v":80700},{"d":"2017-12-26","o":3.56,"h":3.85,"l":3.56,"c":3.71,"v":177700},{"d":"2017-12-27","o":3.7,"h":3.87,"l":3.7,"c":3.82,"v":121900},{"d":"2017-12-28","o":3.82,"h":3.89,"l":3.68,"c":3.71,"v":107200},{"d":"2017-12-29","o":3.7,"h":3.87,"l":3.61,"c":3.63,"v":255900},{"d":"2018-01-02","o":3.7,"h":3.85,"l":3.62,"c":3.81,"v":86300},{"d":"2018-01-03","o":3.82,"h":4.12,"l":3.8,"c":4.03,"v":151000},{"d":"2018-01-04","o":4.13,"h":4.23,"l":4,"c":4.22,"v":237800},{"d":"2018-01-05","o":4.23,"h":4.57,"l":4.23,"c":4.5,"v":275800},{"d":"2018-01-08","o":4.62,"h":5.75,"l":4.62,"c":4.89,"v":1484500},{"d":"2018-01-09","o":4.91,"h":5.92,"l":4.74,"c":4.86,"v":540900},{"d":"2018-01-10","o":4.87,"h":5.2,"l":4.7,"c":4.91,"v":242800},{"d":"2018-01-11","o":4.9,"h":5.59,"l":4.88,"c":5.46,"v":491600},{"d":"2018-01-12","o":5.61,"h":5.61,"l":5.08,"c":5.52,"v":346600},{"d":"2018-01-16","o":5.57,"h":5.74,"l":5.41,"c":5.49,"v":295900},{"d":"2018-01-17","o":5.5,"h":5.5,"l":5.01,"c":5.2,"v":235200},{"d":"2018-01-18","o":5.25,"h":5.41,"l":5.13,"c":5.3,"v":180600},{"d":"2018-01-19","o":5.29,"h":5.35,"l":5.07,"c":5.17,"v":155600},{"d":"2018-01-22","o":5.15,"h":5.24,"l":5.04,"c":5.1,"v":86900},{"d":"2018-01-23","o":5.1,"h":5.13,"l":4.94,"c":5.07,"v":110000},{"d":"2018-01-24","o":5.08,"h":6.31,"l":4.86,"c":5.7,"v":2927500},{"d":"2018-01-25","o":6.08,"h":6.08,"l":5.21,"c":5.4,"v":633900},{"d":"2018-01-26","o":5.4,"h":5.59,"l":5.31,"c":5.5,"v":210300},{"d":"2018-01-29","o":5.53,"h":5.53,"l":5.3,"c":5.44,"v":138700},{"d":"2018-01-30","o":5.4,"h":5.41,"l":5.02,"c":5.28,"v":195300},{"d":"2018-01-31","o":5.3,"h":5.35,"l":5.15,"c":5.21,"v":94700},{"d":"2018-02-01","o":5.18,"h":5.59,"l":5,"c":5.34,"v":273500},{"d":"2018-02-02","o":5.33,"h":5.38,"l":5.12,"c":5.17,"v":201200},{"d":"2018-02-05","o":5.13,"h":5.23,"l":5.08,"c":5.08,"v":148800},{"d":"2018-02-06","o":4.89,"h":4.97,"l":4.25,"c":4.56,"v":710900},{"d":"2018-02-07","o":4.62,"h":4.91,"l":4.56,"c":4.88,"v":254500},{"d":"2018-02-08","o":4.86,"h":4.89,"l":4.42,"c":4.51,"v":199000},{"d":"2018-02-09","o":4.57,"h":4.74,"l":4.39,"c":4.39,"v":235700},{"d":"2018-02-12","o":4.75,"h":4.75,"l":4.46,"c":4.6,"v":197000},{"d":"2018-02-13","o":4.59,"h":4.63,"l":4.43,"c":4.6,"v":227400},{"d":"2018-02-14","o":4.6,"h":4.78,"l":4.52,"c":4.68,"v":97600},{"d":"2018-02-15","o":4.68,"h":4.72,"l":4.52,"c":4.68,"v":79100},{"d":"2018-02-16","o":4.67,"h":4.73,"l":4.54,"c":4.61,"v":58300},{"d":"2018-02-20","o":4.61,"h":4.73,"l":4.58,"c":4.71,"v":82100},{"d":"2018-02-21","o":4.78,"h":5.13,"l":4.78,"c":4.85,"v":183400},{"d":"2018-02-22","o":4.87,"h":4.87,"l":4.7,"c":4.76,"v":83700},{"d":"2018-02-23","o":4.78,"h":5.1,"l":4.74,"c":5.02,"v":83700},{"d":"2018-02-26","o":5.06,"h":5.09,"l":4.86,"c":4.89,"v":98600},{"d":"2018-02-27","o":4.91,"h":4.98,"l":4.72,"c":4.9,"v":163300},{"d":"2018-02-28","o":4.9,"h":4.92,"l":4.72,"c":4.73,"v":56000},{"d":"2018-03-01","o":4.74,"h":5.09,"l":4.61,"c":4.82,"v":170000},{"d":"2018-03-02","o":4.7,"h":4.97,"l":4.67,"c":4.87,"v":103400},{"d":"2018-03-05","o":4.87,"h":5.27,"l":4.8,"c":5.22,"v":188700},{"d":"2018-03-06","o":5.27,"h":5.27,"l":5.05,"c":5.15,"v":52000},{"d":"2018-03-07","o":5.09,"h":5.22,"l":4.86,"c":5.13,"v":173900},{"d":"2018-03-08","o":5.17,"h":5.17,"l":4.93,"c":5.04,"v":79300},{"d":"2018-03-09","o":5.07,"h":5.08,"l":4.98,"c":5.06,"v":93300},{"d":"2018-03-12","o":5.11,"h":6.07,"l":5.11,"c":5.74,"v":384000},{"d":"2018-03-13","o":5.69,"h":5.95,"l":5.58,"c":5.71,"v":141700},{"d":"2018-03-14","o":5.71,"h":5.85,"l":5.47,"c":5.52,"v":147400},{"d":"2018-03-15","o":5.52,"h":5.55,"l":5.4,"c":5.53,"v":67200},{"d":"2018-03-16","o":5.49,"h":6.2,"l":5.47,"c":6.13,"v":388900},{"d":"2018-03-19","o":6.2,"h":6.2,"l":5.83,"c":6.18,"v":200000},{"d":"2018-03-20","o":6.2,"h":6.51,"l":5.97,"c":6.11,"v":346100},{"d":"2018-03-21","o":6.13,"h":6.32,"l":5.85,"c":6,"v":148000},{"d":"2018-03-22","o":5.97,"h":6,"l":5.7,"c":5.76,"v":181100},{"d":"2018-03-23","o":5.77,"h":5.81,"l":5.53,"c":5.57,"v":207600},{"d":"2018-03-26","o":5.68,"h":5.68,"l":5.31,"c":5.54,"v":170700},{"d":"2018-03-27","o":5.6,"h":5.75,"l":5.36,"c":5.51,"v":168500},{"d":"2018-03-28","o":5.58,"h":5.58,"l":5.27,"c":5.39,"v":196600},{"d":"2018-03-29","o":5.42,"h":5.96,"l":5.33,"c":5.82,"v":138500},{"d":"2018-04-02","o":5.82,"h":5.82,"l":5.5,"c":5.6,"v":91400},{"d":"2018-04-03","o":5.61,"h":5.91,"l":5.55,"c":5.8,"v":98400},{"d":"2018-04-04","o":5.69,"h":6.04,"l":5.65,"c":5.93,"v":107100},{"d":"2018-04-05","o":5.97,"h":6.2,"l":5.97,"c":6.19,"v":136700},{"d":"2018-04-06","o":6.19,"h":6.27,"l":5.81,"c":5.85,"v":131000},{"d":"2018-04-09","o":5.93,"h":5.97,"l":5.77,"c":5.93,"v":235700},{"d":"2018-04-10","o":5.97,"h":6.15,"l":5.97,"c":6.02,"v":85200},{"d":"2018-04-11","o":6.02,"h":6.26,"l":5.99,"c":6.04,"v":183800},{"d":"2018-04-12","o":6.05,"h":6.23,"l":5.98,"c":6.16,"v":53400},{"d":"2018-04-13","o":6.16,"h":6.45,"l":6.02,"c":6.32,"v":251100},{"d":"2018-04-16","o":6.44,"h":6.49,"l":6.03,"c":6.08,"v":166400},{"d":"2018-04-17","o":6.1,"h":6.24,"l":6.04,"c":6.19,"v":74200},{"d":"2018-04-18","o":6.2,"h":6.42,"l":6.07,"c":6.37,"v":194800},{"d":"2018-04-19","o":6.38,"h":6.6,"l":6.34,"c":6.51,"v":244500},{"d":"2018-04-20","o":6.52,"h":6.52,"l":6.25,"c":6.32,"v":106000},{"d":"2018-04-23","o":6.3,"h":6.42,"l":6.2,"c":6.25,"v":72100},{"d":"2018-04-24","o":6.3,"h":6.33,"l":5.88,"c":6.08,"v":178300},{"d":"2018-04-25","o":6.09,"h":6.11,"l":5.93,"c":6.08,"v":100300},{"d":"2018-04-26","o":6.14,"h":6.14,"l":5.92,"c":6.04,"v":67300},{"d":"2018-04-27","o":6.05,"h":6.24,"l":5.87,"c":5.92,"v":63100},{"d":"2018-04-30","o":5.96,"h":5.96,"l":5.75,"c":5.9,"v":67600},{"d":"2018-05-01","o":5.89,"h":5.99,"l":5.78,"c":5.98,"v":67200},{"d":"2018-05-02","o":5.97,"h":6.2,"l":5.95,"c":6.15,"v":97000},{"d":"2018-05-03","o":6.14,"h":6.29,"l":6,"c":6.02,"v":55200},{"d":"2018-05-04","o":5.96,"h":6.15,"l":5.95,"c":6.06,"v":91700},{"d":"2018-05-07","o":6.13,"h":6.25,"l":6.09,"c":6.18,"v":55600},{"d":"2018-05-08","o":6.17,"h":6.4,"l":6.17,"c":6.32,"v":96800},{"d":"2018-05-09","o":6.34,"h":6.43,"l":6.28,"c":6.38,"v":63400},{"d":"2018-05-10","o":6.38,"h":6.99,"l":6.37,"c":6.99,"v":231300},{"d":"2018-05-11","o":7,"h":7.14,"l":6.86,"c":6.89,"v":98600},{"d":"2018-05-14","o":6.82,"h":7.15,"l":6.7,"c":6.88,"v":109400},{"d":"2018-05-15","o":6.74,"h":6.94,"l":6.7,"c":6.73,"v":82000},{"d":"2018-05-16","o":6.81,"h":7.05,"l":6.76,"c":6.79,"v":117200},{"d":"2018-05-17","o":6.8,"h":6.95,"l":6.66,"c":6.7,"v":47300},{"d":"2018-05-18","o":6.71,"h":6.83,"l":6.65,"c":6.71,"v":57700},{"d":"2018-05-21","o":6.71,"h":6.82,"l":6.56,"c":6.71,"v":50000},{"d":"2018-05-22","o":6.71,"h":6.9,"l":6.71,"c":6.82,"v":103100},{"d":"2018-05-23","o":6.8,"h":6.93,"l":6.67,"c":6.84,"v":69500},{"d":"2018-05-24","o":6.79,"h":6.89,"l":6.57,"c":6.67,"v":95100},{"d":"2018-05-25","o":6.63,"h":6.63,"l":6.32,"c":6.45,"v":116600},{"d":"2018-05-29","o":6.38,"h":6.45,"l":6.13,"c":6.29,"v":121200},{"d":"2018-05-30","o":6.5,"h":6.98,"l":6.5,"c":6.92,"v":169700},{"d":"2018-05-31","o":7,"h":7.14,"l":6.82,"c":6.96,"v":195700},{"d":"2018-06-01","o":7,"h":7.05,"l":6.58,"c":6.72,"v":105900},{"d":"2018-06-04","o":6.75,"h":7.06,"l":6.63,"c":6.92,"v":103100},{"d":"2018-06-05","o":6.94,"h":7.05,"l":6.88,"c":6.94,"v":77400},{"d":"2018-06-06","o":6.96,"h":7.02,"l":6.85,"c":7,"v":118700},{"d":"2018-06-07","o":6.25,"h":6.53,"l":5.31,"c":6.48,"v":759600},{"d":"2018-06-08","o":6.41,"h":6.58,"l":6.2,"c":6.36,"v":318400},{"d":"2018-06-11","o":6.35,"h":6.68,"l":6.31,"c":6.54,"v":129400},{"d":"2018-06-12","o":6.57,"h":6.79,"l":6.57,"c":6.65,"v":119800},{"d":"2018-06-13","o":6.61,"h":6.74,"l":6.54,"c":6.65,"v":63800},{"d":"2018-06-14","o":6.65,"h":6.67,"l":6.45,"c":6.63,"v":106200},{"d":"2018-06-15","o":6.64,"h":6.9,"l":6.54,"c":6.9,"v":80600},{"d":"2018-06-18","o":6.85,"h":6.9,"l":6.74,"c":6.89,"v":91100},{"d":"2018-06-19","o":6.76,"h":6.88,"l":6.72,"c":6.81,"v":59300},{"d":"2018-06-20","o":6.83,"h":7.15,"l":6.81,"c":7.12,"v":174000},{"d":"2018-06-21","o":7.15,"h":7.25,"l":6.96,"c":7.08,"v":86600},{"d":"2018-06-22","o":7.09,"h":7.74,"l":7.08,"c":7.69,"v":336900},{"d":"2018-06-25","o":7.71,"h":7.87,"l":7.43,"c":7.62,"v":156100},{"d":"2018-06-26","o":7.64,"h":7.84,"l":7.47,"c":7.74,"v":124700},{"d":"2018-06-27","o":7.78,"h":8.03,"l":7.25,"c":7.31,"v":202900},{"d":"2018-06-28","o":7.32,"h":7.39,"l":7.15,"c":7.22,"v":101700},{"d":"2018-06-29","o":7.2,"h":7.33,"l":6.91,"c":7,"v":137500},{"d":"2018-07-02","o":6.98,"h":7.39,"l":6.95,"c":7.39,"v":154100},{"d":"2018-07-03","o":7.4,"h":7.5,"l":7.06,"c":7.06,"v":80200},{"d":"2018-07-05","o":6.44,"h":6.44,"l":5.81,"c":5.95,"v":921400},{"d":"2018-07-06","o":5.89,"h":5.96,"l":5.65,"c":5.75,"v":367600},{"d":"2018-07-09","o":5.58,"h":5.96,"l":5.16,"c":5.22,"v":871500},{"d":"2018-07-10","o":5.24,"h":5.41,"l":5.24,"c":5.32,"v":328200},{"d":"2018-07-11","o":5.32,"h":5.32,"l":5,"c":5.07,"v":491900},{"d":"2018-07-12","o":5.11,"h":5.16,"l":5,"c":5,"v":174200},{"d":"2018-07-13","o":5,"h":5.15,"l":4.99,"c":5.09,"v":138600},{"d":"2018-07-16","o":5.06,"h":5.14,"l":4.9,"c":4.94,"v":173600},{"d":"2018-07-17","o":4.95,"h":5.01,"l":4.84,"c":4.9,"v":298800},{"d":"2018-07-18","o":5.04,"h":5.2,"l":4.93,"c":5.14,"v":434000},{"d":"2018-07-19","o":5.11,"h":5.29,"l":5.09,"c":5.22,"v":159200},{"d":"2018-07-20","o":5.23,"h":5.23,"l":5.05,"c":5.12,"v":114700},{"d":"2018-07-23","o":5.1,"h":5.15,"l":5.01,"c":5.07,"v":194800},{"d":"2018-07-24","o":5.1,"h":5.19,"l":4.9,"c":4.93,"v":231800},{"d":"2018-07-25","o":4.94,"h":5.02,"l":4.85,"c":4.94,"v":108400},{"d":"2018-07-26","o":4.93,"h":5.1,"l":4.93,"c":5.05,"v":113000},{"d":"2018-07-27","o":5.06,"h":5.07,"l":4.92,"c":5.03,"v":141300},{"d":"2018-07-30","o":5.02,"h":5.13,"l":5.02,"c":5.07,"v":82600},{"d":"2018-07-31","o":5.07,"h":5.21,"l":5.07,"c":5.18,"v":101100},{"d":"2018-08-01","o":5.22,"h":5.91,"l":5.22,"c":5.8,"v":498400},{"d":"2018-08-02","o":5.72,"h":5.85,"l":5.65,"c":5.74,"v":190600},{"d":"2018-08-03","o":5.77,"h":5.85,"l":5.63,"c":5.7,"v":126000},{"d":"2018-08-06","o":5.71,"h":5.88,"l":5.59,"c":5.78,"v":125900},{"d":"2018-08-07","o":5.81,"h":6.46,"l":5.75,"c":6.3,"v":456500},{"d":"2018-08-08","o":6.3,"h":6.43,"l":6.18,"c":6.31,"v":136700},{"d":"2018-08-09","o":6.3,"h":6.54,"l":6.3,"c":6.45,"v":104300},{"d":"2018-08-10","o":6.45,"h":6.53,"l":6.3,"c":6.36,"v":88800},{"d":"2018-08-13","o":6.39,"h":6.45,"l":6.3,"c":6.35,"v":187100},{"d":"2018-08-14","o":6.35,"h":6.35,"l":6.07,"c":6.2,"v":116800},{"d":"2018-08-15","o":6.21,"h":6.3,"l":6.05,"c":6.2,"v":67200},{"d":"2018-08-16","o":6.05,"h":6.19,"l":5.87,"c":6.03,"v":183600},{"d":"2018-08-17","o":6.03,"h":6.09,"l":5.94,"c":6.06,"v":51100},{"d":"2018-08-20","o":6.11,"h":6.25,"l":6.06,"c":6.18,"v":61900},{"d":"2018-08-21","o":6.17,"h":6.4,"l":6.09,"c":6.38,"v":76000},{"d":"2018-08-22","o":6.39,"h":6.49,"l":6.35,"c":6.43,"v":40700},{"d":"2018-08-23","o":6.43,"h":6.47,"l":6.33,"c":6.42,"v":55700},{"d":"2018-08-24","o":6.45,"h":6.69,"l":6.42,"c":6.42,"v":61100},{"d":"2018-08-27","o":6.45,"h":6.53,"l":6.4,"c":6.41,"v":37100},{"d":"2018-08-28","o":6.41,"h":6.63,"l":6.1,"c":6.46,"v":48300},{"d":"2018-08-29","o":6.5,"h":6.59,"l":6.4,"c":6.48,"v":58500},{"d":"2018-08-30","o":6.5,"h":6.5,"l":6.37,"c":6.39,"v":32000},{"d":"2018-08-31","o":6.38,"h":6.45,"l":6.04,"c":6.1,"v":74600},{"d":"2018-09-04","o":6.2,"h":6.2,"l":5.94,"c":5.99,"v":83500},{"d":"2018-09-05","o":5.95,"h":6.11,"l":5.66,"c":5.78,"v":122100},{"d":"2018-09-06","o":5.79,"h":5.99,"l":5.58,"c":5.75,"v":100200},{"d":"2018-09-07","o":5.76,"h":5.89,"l":5.55,"c":5.64,"v":72900},{"d":"2018-09-10","o":5.66,"h":5.77,"l":5.56,"c":5.61,"v":85000},{"d":"2018-09-11","o":5.58,"h":5.81,"l":5.52,"c":5.72,"v":99200},{"d":"2018-09-12","o":5.7,"h":6.09,"l":5.7,"c":6,"v":83500},{"d":"2018-09-13","o":6.42,"h":6.7,"l":6.2,"c":6.55,"v":201700},{"d":"2018-09-14","o":6.59,"h":6.6,"l":6.45,"c":6.53,"v":80800},{"d":"2018-09-17","o":6.5,"h":6.7,"l":6.43,"c":6.47,"v":67700},{"d":"2018-09-18","o":6.45,"h":6.49,"l":6.38,"c":6.39,"v":57400},{"d":"2018-09-19","o":6.34,"h":6.59,"l":6.18,"c":6.31,"v":131500},{"d":"2018-09-20","o":6.32,"h":7.35,"l":6.25,"c":7.33,"v":167700},{"d":"2018-09-21","o":7.21,"h":7.21,"l":6.46,"c":6.58,"v":184900},{"d":"2018-09-24","o":6.43,"h":6.57,"l":6.26,"c":6.33,"v":131400},{"d":"2018-09-25","o":6.39,"h":6.71,"l":6.32,"c":6.6,"v":154800},{"d":"2018-09-26","o":6.6,"h":7.13,"l":6.57,"c":6.92,"v":145500},{"d":"2018-09-27","o":6.91,"h":7.03,"l":6.73,"c":7.02,"v":132500},{"d":"2018-09-28","o":7,"h":7.02,"l":6.8,"c":6.95,"v":138500},{"d":"2018-10-01","o":7,"h":7.02,"l":6.82,"c":6.85,"v":42600},{"d":"2018-10-02","o":6.84,"h":6.84,"l":6.73,"c":6.8,"v":61700},{"d":"2018-10-03","o":6.8,"h":7.1,"l":6.8,"c":7,"v":62400},{"d":"2018-10-04","o":7,"h":7.08,"l":6.93,"c":7.01,"v":90800},{"d":"2018-10-05","o":7.05,"h":7.28,"l":6.98,"c":7.06,"v":149700},{"d":"2018-10-08","o":7.07,"h":7.11,"l":6.79,"c":6.87,"v":81800},{"d":"2018-10-09","o":6.85,"h":7.01,"l":6.67,"c":6.86,"v":34900},{"d":"2018-10-10","o":6.83,"h":6.97,"l":6.37,"c":6.44,"v":203600},{"d":"2018-10-11","o":6.43,"h":6.51,"l":6.19,"c":6.2,"v":73500},{"d":"2018-10-12","o":6.26,"h":6.5,"l":6.21,"c":6.29,"v":31000},{"d":"2018-10-15","o":6.3,"h":6.59,"l":6.3,"c":6.53,"v":36600},{"d":"2018-10-16","o":6.56,"h":6.76,"l":6.45,"c":6.52,"v":41800},{"d":"2018-10-17","o":6.48,"h":6.82,"l":6.48,"c":6.66,"v":62800},{"d":"2018-10-18","o":6.65,"h":6.93,"l":6.62,"c":6.76,"v":64000},{"d":"2018-10-19","o":6.77,"h":6.86,"l":6.7,"c":6.79,"v":59300},{"d":"2018-10-22","o":6.88,"h":6.9,"l":6.25,"c":6.32,"v":122400},{"d":"2018-10-23","o":6.21,"h":6.32,"l":6.11,"c":6.27,"v":67400},{"d":"2018-10-24","o":6.21,"h":6.28,"l":5.99,"c":6.01,"v":61800},{"d":"2018-10-25","o":6.13,"h":6.27,"l":6.04,"c":6.07,"v":37300},{"d":"2018-10-26","o":6.05,"h":6.13,"l":5.84,"c":6.06,"v":105000},{"d":"2018-10-29","o":6.11,"h":6.13,"l":5.83,"c":5.92,"v":140900},{"d":"2018-10-30","o":5.92,"h":6.1,"l":5.78,"c":6.07,"v":45100},{"d":"2018-10-31","o":6.07,"h":6.09,"l":5.89,"c":5.99,"v":73700},{"d":"2018-11-01","o":6.3,"h":7.78,"l":6.1,"c":7.55,"v":675500},{"d":"2018-11-02","o":7.83,"h":8.05,"l":7.5,"c":7.85,"v":528700},{"d":"2018-11-05","o":7.84,"h":8.18,"l":7.51,"c":7.55,"v":107600},{"d":"2018-11-06","o":7.55,"h":7.81,"l":7.34,"c":7.54,"v":120700},{"d":"2018-11-07","o":7.65,"h":9.68,"l":7.59,"c":9.35,"v":1096500},{"d":"2018-11-08","o":9.28,"h":9.61,"l":8.81,"c":9.48,"v":440500},{"d":"2018-11-09","o":9.41,"h":9.69,"l":9.16,"c":9.17,"v":390200},{"d":"2018-11-12","o":9.18,"h":9.7,"l":8.63,"c":9.35,"v":195800},{"d":"2018-11-13","o":9.35,"h":9.89,"l":8.95,"c":9.72,"v":278200},{"d":"2018-11-14","o":9.8,"h":9.8,"l":8.52,"c":8.76,"v":260100},{"d":"2018-11-15","o":8.83,"h":9.21,"l":8.76,"c":8.84,"v":131700},{"d":"2018-11-16","o":8.61,"h":9.07,"l":8.61,"c":8.88,"v":98000},{"d":"2018-11-19","o":8.9,"h":9.13,"l":8.52,"c":8.56,"v":207200},{"d":"2018-11-20","o":8.5,"h":8.6,"l":8.13,"c":8.22,"v":157800},{"d":"2018-11-21","o":8.27,"h":8.58,"l":8.13,"c":8.2,"v":114100},{"d":"2018-11-23","o":8.12,"h":8.68,"l":8.12,"c":8.36,"v":37100},{"d":"2018-11-26","o":8.42,"h":8.91,"l":8.42,"c":8.85,"v":118700},{"d":"2018-11-27","o":8.82,"h":9.28,"l":8.72,"c":8.99,"v":174100},{"d":"2018-11-28","o":9.19,"h":9.67,"l":9.06,"c":9.39,"v":321900},{"d":"2018-11-29","o":9.47,"h":9.7,"l":9.21,"c":9.57,"v":248800},{"d":"2018-11-30","o":9.47,"h":10,"l":9.47,"c":10,"v":256000},{"d":"2018-12-03","o":10.25,"h":10.9,"l":10.15,"c":10.77,"v":428400},{"d":"2018-12-04","o":10.93,"h":11.26,"l":10.52,"c":10.57,"v":467500},{"d":"2018-12-06","o":10.17,"h":11.09,"l":9.62,"c":10.83,"v":271600},{"d":"2018-12-07","o":10.83,"h":11.2,"l":10.53,"c":10.7,"v":214900},{"d":"2018-12-10","o":10.63,"h":11,"l":10.51,"c":10.85,"v":179000},{"d":"2018-12-11","o":10.97,"h":11.6,"l":10.78,"c":11.27,"v":260500},{"d":"2018-12-12","o":11.35,"h":12.11,"l":11.28,"c":11.82,"v":349500},{"d":"2018-12-13","o":11.93,"h":12.14,"l":10.86,"c":11.13,"v":442700},{"d":"2018-12-14","o":11.09,"h":11.92,"l":10.66,"c":11.62,"v":289900},{"d":"2018-12-17","o":11.49,"h":12.01,"l":11.26,"c":11.64,"v":315400},{"d":"2018-12-18","o":11.69,"h":11.95,"l":11.41,"c":11.82,"v":288600},{"d":"2018-12-19","o":11.98,"h":12.5,"l":11.75,"c":12.32,"v":605900},{"d":"2018-12-20","o":12.33,"h":12.47,"l":9.35,"c":9.72,"v":791700},{"d":"2018-12-21","o":9.7,"h":10.5,"l":9.11,"c":9.32,"v":402000},{"d":"2018-12-24","o":9.24,"h":9.54,"l":8.68,"c":9.14,"v":165900},{"d":"2018-12-26","o":9.2,"h":9.88,"l":9.11,"c":9.65,"v":191700},{"d":"2018-12-27","o":9.51,"h":9.75,"l":9.14,"c":9.63,"v":168800},{"d":"2018-12-28","o":9.74,"h":11.36,"l":9.61,"c":10.96,"v":416700},{"d":"2018-12-31","o":11.19,"h":11.67,"l":11.03,"c":11.15,"v":214000},{"d":"2019-01-02","o":11.02,"h":11.75,"l":10.69,"c":11.75,"v":245600},{"d":"2019-01-03","o":11.7,"h":11.7,"l":10.7,"c":10.85,"v":207100},{"d":"2019-01-04","o":11.05,"h":11.53,"l":10.82,"c":10.9,"v":281300},{"d":"2019-01-07","o":10.9,"h":11.41,"l":10.62,"c":11.23,"v":236100},{"d":"2019-01-08","o":11.26,"h":11.88,"l":11.26,"c":11.75,"v":255600},{"d":"2019-01-09","o":11.82,"h":12.24,"l":11.66,"c":11.76,"v":262200},{"d":"2019-01-10","o":11.57,"h":12,"l":11.32,"c":11.9,"v":154600},{"d":"2019-01-11","o":11.88,"h":12.01,"l":11.65,"c":11.75,"v":99600},{"d":"2019-01-14","o":11.74,"h":12.33,"l":11.49,"c":12.28,"v":287700},{"d":"2019-01-15","o":12.38,"h":12.4,"l":11.55,"c":11.74,"v":311600},{"d":"2019-01-16","o":11.67,"h":11.95,"l":11.4,"c":11.87,"v":144100},{"d":"2019-01-17","o":11.8,"h":12.29,"l":11.6,"c":12.1,"v":201200},{"d":"2019-01-18","o":12.1,"h":12.32,"l":11.9,"c":11.97,"v":263400},{"d":"2019-01-22","o":11.87,"h":11.99,"l":11.64,"c":11.78,"v":254200},{"d":"2019-01-23","o":11.94,"h":12.2,"l":11.65,"c":11.82,"v":137700},{"d":"2019-01-24","o":11.82,"h":12.32,"l":11.77,"c":12.18,"v":209800},{"d":"2019-01-25","o":12.36,"h":12.95,"l":12.36,"c":12.77,"v":394500},{"d":"2019-01-28","o":12.86,"h":12.94,"l":12.54,"c":12.63,"v":220600},{"d":"2019-01-29","o":12.63,"h":12.8,"l":12.27,"c":12.58,"v":204500},{"d":"2019-01-30","o":12.67,"h":13.01,"l":12.55,"c":12.82,"v":206500},{"d":"2019-01-31","o":12.86,"h":13.18,"l":12.61,"c":13.07,"v":200700},{"d":"2019-02-01","o":13.08,"h":14.03,"l":13.08,"c":13.81,"v":671100},{"d":"2019-02-04","o":14.05,"h":14.21,"l":11.79,"c":12.85,"v":723600},{"d":"2019-02-05","o":13.11,"h":13.29,"l":12.34,"c":12.47,"v":457300},{"d":"2019-02-06","o":12.49,"h":14.43,"l":12.45,"c":13.88,"v":876000},{"d":"2019-02-07","o":13.88,"h":14.73,"l":13.43,"c":14.54,"v":604100},{"d":"2019-02-08","o":14.32,"h":15.01,"l":14.06,"c":14.4,"v":436900},{"d":"2019-02-11","o":14.36,"h":15.19,"l":14.36,"c":15.08,"v":549100},{"d":"2019-02-12","o":15.23,"h":15.34,"l":14.64,"c":15.33,"v":552700},{"d":"2019-02-13","o":15.51,"h":15.75,"l":15.2,"c":15.42,"v":423200},{"d":"2019-02-14","o":15.43,"h":15.94,"l":15.33,"c":15.8,"v":344600},{"d":"2019-02-15","o":15.82,"h":16.14,"l":14.75,"c":15.01,"v":476200},{"d":"2019-02-19","o":14.97,"h":16.12,"l":14.97,"c":15.69,"v":501300},{"d":"2019-02-20","o":15.75,"h":16.4,"l":15.55,"c":15.75,"v":451600},{"d":"2019-02-21","o":15.98,"h":16.17,"l":15.72,"c":16,"v":333500},{"d":"2019-02-22","o":16.12,"h":16.35,"l":15.89,"c":16.06,"v":334900},{"d":"2019-02-25","o":16.1,"h":16.44,"l":15.67,"c":15.69,"v":331900},{"d":"2019-02-26","o":15.64,"h":15.75,"l":14.86,"c":15.24,"v":560100},{"d":"2019-02-27","o":15.09,"h":15.33,"l":14.65,"c":15.04,"v":415300},{"d":"2019-02-28","o":14.99,"h":15.24,"l":14.7,"c":14.83,"v":332800},{"d":"2019-03-01","o":14.95,"h":14.96,"l":14.05,"c":14.74,"v":525700},{"d":"2019-03-04","o":14.74,"h":15.04,"l":14.33,"c":14.79,"v":354300},{"d":"2019-03-05","o":14.78,"h":14.97,"l":14.46,"c":14.49,"v":169800},{"d":"2019-03-06","o":14.5,"h":14.69,"l":13.64,"c":13.96,"v":402700},{"d":"2019-03-07","o":13.92,"h":14.69,"l":13.57,"c":14.62,"v":598500},{"d":"2019-03-08","o":14.51,"h":14.61,"l":14,"c":14.46,"v":244900},{"d":"2019-03-11","o":14.43,"h":15.96,"l":14.39,"c":15.56,"v":695500},{"d":"2019-03-12","o":15.45,"h":15.99,"l":15.34,"c":15.69,"v":421700},{"d":"2019-03-13","o":15.71,"h":16.33,"l":15.49,"c":15.53,"v":518500},{"d":"2019-03-14","o":15.51,"h":15.78,"l":15.08,"c":15.14,"v":239600},{"d":"2019-03-15","o":15.2,"h":15.37,"l":14.05,"c":14.15,"v":466000},{"d":"2019-03-18","o":14.15,"h":14.35,"l":13.64,"c":14,"v":500100},{"d":"2019-03-19","o":14.05,"h":14.22,"l":13.29,"c":13.78,"v":546500},{"d":"2019-03-20","o":13.71,"h":13.71,"l":13.04,"c":13.41,"v":305900},{"d":"2019-03-21","o":13.31,"h":13.49,"l":12.75,"c":12.88,"v":419800},{"d":"2019-03-22","o":12.86,"h":13.07,"l":12.11,"c":12.14,"v":548500},{"d":"2019-03-25","o":12,"h":13.15,"l":11.4,"c":13.08,"v":1622400},{"d":"2019-03-26","o":13.15,"h":14.16,"l":12.69,"c":13.1,"v":939800},{"d":"2019-03-27","o":13.09,"h":13.59,"l":12.83,"c":13.21,"v":662600},{"d":"2019-03-28","o":13.26,"h":13.7,"l":13.19,"c":13.67,"v":496800},{"d":"2019-03-29","o":13.71,"h":13.8,"l":12.65,"c":12.86,"v":533800},{"d":"2019-04-01","o":12.89,"h":13.23,"l":12.16,"c":12.18,"v":438000},{"d":"2019-04-02","o":12.34,"h":13,"l":12.24,"c":12.69,"v":325600},{"d":"2019-04-03","o":12.75,"h":13.14,"l":12.63,"c":12.73,"v":251100},{"d":"2019-04-04","o":12.71,"h":12.88,"l":12.22,"c":12.6,"v":241700},{"d":"2019-04-05","o":12.61,"h":12.96,"l":12.61,"c":12.74,"v":149600},{"d":"2019-04-08","o":12.79,"h":13.22,"l":12.45,"c":12.89,"v":352200},{"d":"2019-04-09","o":12.78,"h":12.95,"l":12.53,"c":12.6,"v":154500},{"d":"2019-04-10","o":13.01,"h":13.13,"l":12.66,"c":12.96,"v":226000},{"d":"2019-04-11","o":12.94,"h":13.46,"l":12.94,"c":13.43,"v":161800},{"d":"2019-04-12","o":13.44,"h":13.47,"l":12.61,"c":12.73,"v":233700},{"d":"2019-04-15","o":12.67,"h":12.67,"l":12.05,"c":12.26,"v":738200},{"d":"2019-04-16","o":12.27,"h":12.35,"l":11.84,"c":11.85,"v":307600},{"d":"2019-04-17","o":11.85,"h":11.92,"l":11.31,"c":11.58,"v":409100},{"d":"2019-04-18","o":11.57,"h":11.73,"l":11.45,"c":11.66,"v":254800},{"d":"2019-04-22","o":11.61,"h":11.93,"l":11.48,"c":11.71,"v":116700},{"d":"2019-04-23","o":11.73,"h":12.01,"l":11.73,"c":11.91,"v":149200},{"d":"2019-04-24","o":11.96,"h":12.18,"l":11.88,"c":12.07,"v":133300},{"d":"2019-04-25","o":12.04,"h":12.1,"l":11.64,"c":11.85,"v":154100},{"d":"2019-04-26","o":11.8,"h":12.52,"l":11.7,"c":11.9,"v":251600},{"d":"2019-04-29","o":11.89,"h":11.9,"l":11.55,"c":11.59,"v":228800},{"d":"2019-04-30","o":11.62,"h":11.65,"l":10.99,"c":11.04,"v":360400},{"d":"2019-05-01","o":11.03,"h":11.21,"l":10.76,"c":11.02,"v":284800},{"d":"2019-05-02","o":10.93,"h":11.04,"l":10.69,"c":10.75,"v":232900},{"d":"2019-05-03","o":10.84,"h":11.12,"l":10.84,"c":10.9,"v":255800},{"d":"2019-05-06","o":10.67,"h":10.92,"l":10.44,"c":10.86,"v":332600},{"d":"2019-05-07","o":10.79,"h":11.35,"l":10.79,"c":11.03,"v":206900},{"d":"2019-05-08","o":11.04,"h":11.3,"l":11,"c":11.05,"v":185700},{"d":"2019-05-09","o":10.9,"h":11.14,"l":10.65,"c":11.02,"v":322800},{"d":"2019-05-10","o":10.94,"h":11.18,"l":10.73,"c":11.09,"v":184200},{"d":"2019-05-13","o":10.78,"h":10.99,"l":10.37,"c":10.66,"v":188900},{"d":"2019-05-14","o":10.56,"h":11.2,"l":10.56,"c":11,"v":188300},{"d":"2019-05-15","o":10.95,"h":11.48,"l":10.88,"c":11.2,"v":158000},{"d":"2019-05-16","o":11.21,"h":11.52,"l":11.2,"c":11.27,"v":223900},{"d":"2019-05-17","o":11.13,"h":11.23,"l":10.98,"c":11.14,"v":126800},{"d":"2019-05-20","o":11.05,"h":11.19,"l":10.87,"c":11.12,"v":93900},{"d":"2019-05-21","o":11.18,"h":11.86,"l":11.18,"c":11.4,"v":337600},{"d":"2019-05-22","o":11.39,"h":11.39,"l":10.53,"c":10.6,"v":173200},{"d":"2019-05-23","o":10.51,"h":10.56,"l":9.9,"c":10.44,"v":241700},{"d":"2019-05-24","o":10.48,"h":10.94,"l":10.48,"c":10.68,"v":190400},{"d":"2019-05-28","o":10.67,"h":11.11,"l":10.54,"c":11.05,"v":218900},{"d":"2019-05-29","o":10.95,"h":11.08,"l":10.51,"c":10.62,"v":128000},{"d":"2019-05-30","o":10.65,"h":10.82,"l":10.31,"c":10.45,"v":228800},{"d":"2019-05-31","o":10.3,"h":10.3,"l":9.68,"c":9.73,"v":257700},{"d":"2019-06-03","o":9.7,"h":10.2,"l":9.67,"c":9.81,"v":252300},{"d":"2019-06-04","o":9.93,"h":10.14,"l":9.57,"c":9.91,"v":256600},{"d":"2019-06-05","o":9.98,"h":10.14,"l":9.6,"c":10.08,"v":392100},{"d":"2019-06-06","o":9.71,"h":10.11,"l":8.09,"c":8.31,"v":916800},{"d":"2019-06-07","o":8.32,"h":8.53,"l":8.13,"c":8.28,"v":457300},{"d":"2019-06-10","o":8.4,"h":8.58,"l":8.19,"c":8.23,"v":375300},{"d":"2019-06-11","o":8.29,"h":8.55,"l":8.08,"c":8.31,"v":400200},{"d":"2019-06-12","o":8.3,"h":8.78,"l":8.11,"c":8.62,"v":272900},{"d":"2019-06-13","o":8.69,"h":8.89,"l":8.47,"c":8.79,"v":217500},{"d":"2019-06-14","o":8.72,"h":8.78,"l":8.37,"c":8.48,"v":149500},{"d":"2019-06-17","o":8.48,"h":8.55,"l":8.25,"c":8.33,"v":257400},{"d":"2019-06-18","o":8.37,"h":8.76,"l":8.25,"c":8.57,"v":313100},{"d":"2019-06-19","o":8.6,"h":8.67,"l":8.32,"c":8.56,"v":165500},{"d":"2019-06-20","o":8.6,"h":8.7,"l":8.24,"c":8.4,"v":238300},{"d":"2019-06-21","o":8.42,"h":8.63,"l":8.25,"c":8.59,"v":246900},{"d":"2019-06-24","o":8.58,"h":8.65,"l":8.17,"c":8.29,"v":299300},{"d":"2019-06-25","o":8.29,"h":8.37,"l":8.15,"c":8.34,"v":225200},{"d":"2019-06-26","o":8.37,"h":8.55,"l":8.26,"c":8.43,"v":191900},{"d":"2019-06-27","o":8.46,"h":8.79,"l":8.38,"c":8.76,"v":953400},{"d":"2019-06-28","o":8.75,"h":9.35,"l":8.7,"c":9.28,"v":2582800},{"d":"2019-07-01","o":9.42,"h":10.46,"l":9.41,"c":10.11,"v":726300},{"d":"2019-07-02","o":10.1,"h":10.18,"l":9.37,"c":9.55,"v":333300},{"d":"2019-07-03","o":9.5,"h":9.74,"l":9.47,"c":9.67,"v":138900},{"d":"2019-07-05","o":9.6,"h":9.79,"l":9.37,"c":9.64,"v":202700},{"d":"2019-07-08","o":9.58,"h":10.19,"l":9.51,"c":9.96,"v":362000},{"d":"2019-07-09","o":9.91,"h":9.92,"l":8.96,"c":9.25,"v":359100},{"d":"2019-07-10","o":9.31,"h":9.58,"l":9.14,"c":9.46,"v":170800},{"d":"2019-07-11","o":9.5,"h":9.56,"l":9.15,"c":9.24,"v":207400},{"d":"2019-07-12","o":9.28,"h":9.6,"l":9.13,"c":9.55,"v":165100},{"d":"2019-07-15","o":9.61,"h":9.7,"l":9.21,"c":9.26,"v":157300},{"d":"2019-07-16","o":9.18,"h":9.44,"l":9.15,"c":9.35,"v":149100},{"d":"2019-07-17","o":9.35,"h":9.51,"l":9.29,"c":9.4,"v":115300},{"d":"2019-07-18","o":9.38,"h":9.48,"l":9.25,"c":9.39,"v":149500},{"d":"2019-07-19","o":9.37,"h":9.43,"l":8.88,"c":8.94,"v":186800},{"d":"2019-07-22","o":9,"h":9.18,"l":8.76,"c":9.14,"v":170300},{"d":"2019-07-23","o":9.21,"h":9.23,"l":8.98,"c":9.05,"v":102200},{"d":"2019-07-24","o":9.03,"h":9.1,"l":8.88,"c":8.95,"v":129400},{"d":"2019-07-25","o":8.95,"h":8.95,"l":8.56,"c":8.59,"v":124100},{"d":"2019-07-26","o":8.61,"h":8.9,"l":8.58,"c":8.81,"v":159400},{"d":"2019-07-29","o":8.8,"h":8.92,"l":8.49,"c":8.78,"v":144600},{"d":"2019-07-30","o":8.7,"h":9.07,"l":8.69,"c":9.01,"v":210600},{"d":"2019-07-31","o":9.03,"h":9.27,"l":8.89,"c":8.89,"v":147300},{"d":"2019-08-01","o":8.91,"h":9.09,"l":8.5,"c":8.51,"v":134600},{"d":"2019-08-02","o":8.49,"h":8.61,"l":7.97,"c":8.06,"v":252100},{"d":"2019-08-05","o":7.84,"h":8.03,"l":7.3,"c":7.51,"v":211900},{"d":"2019-08-06","o":7.54,"h":7.77,"l":7.26,"c":7.57,"v":129700},{"d":"2019-08-07","o":7.85,"h":8.8,"l":7.32,"c":8.6,"v":355600},{"d":"2019-08-08","o":8.64,"h":8.75,"l":8.29,"c":8.55,"v":217900},{"d":"2019-08-09","o":8.47,"h":8.52,"l":8.1,"c":8.1,"v":159100},{"d":"2019-08-12","o":8.07,"h":8.12,"l":7.81,"c":7.81,"v":126500},{"d":"2019-08-13","o":7.77,"h":8.04,"l":7.65,"c":7.84,"v":219400},{"d":"2019-08-14","o":7.66,"h":7.7,"l":7.33,"c":7.47,"v":205000},{"d":"2019-08-15","o":7.33,"h":7.62,"l":7.33,"c":7.54,"v":135000},{"d":"2019-08-16","o":7.47,"h":7.94,"l":7.39,"c":7.92,"v":221300},{"d":"2019-08-19","o":8,"h":8.27,"l":7.94,"c":8.12,"v":126000},{"d":"2019-08-20","o":8.03,"h":8.07,"l":7.77,"c":7.85,"v":123200},{"d":"2019-08-21","o":7.97,"h":8.29,"l":7.97,"c":8.2,"v":130300},{"d":"2019-08-22","o":8.23,"h":8.37,"l":7.75,"c":7.85,"v":129500},{"d":"2019-08-23","o":7.67,"h":7.83,"l":7.41,"c":7.5,"v":239400},{"d":"2019-08-26","o":7.61,"h":7.74,"l":7.5,"c":7.61,"v":133000},{"d":"2019-08-27","o":7.68,"h":7.68,"l":7.28,"c":7.45,"v":180400},{"d":"2019-08-28","o":7.45,"h":7.73,"l":7.27,"c":7.58,"v":155500},{"d":"2019-08-29","o":7.64,"h":7.79,"l":7.54,"c":7.77,"v":162400},{"d":"2019-08-30","o":7.84,"h":7.9,"l":7.64,"c":7.67,"v":103900},{"d":"2019-09-03","o":7.63,"h":7.68,"l":7.35,"c":7.37,"v":121400},{"d":"2019-09-04","o":7.48,"h":7.57,"l":7.32,"c":7.4,"v":108300},{"d":"2019-09-05","o":7.55,"h":7.73,"l":7.37,"c":7.66,"v":175900},{"d":"2019-09-06","o":7.73,"h":8.07,"l":7.68,"c":7.87,"v":125700},{"d":"2019-09-09","o":7.91,"h":8.36,"l":7.75,"c":8.35,"v":172600},{"d":"2019-09-10","o":8.36,"h":8.83,"l":8.24,"c":8.67,"v":298700},{"d":"2019-09-11","o":8.78,"h":9.99,"l":8.53,"c":9.64,"v":583200},{"d":"2019-09-12","o":9.65,"h":9.72,"l":8.88,"c":8.94,"v":165100},{"d":"2019-09-13","o":8.95,"h":9.24,"l":8.79,"c":8.84,"v":140700},{"d":"2019-09-16","o":8.73,"h":8.95,"l":8.54,"c":8.75,"v":191100},{"d":"2019-09-17","o":8.72,"h":9.07,"l":8.45,"c":8.91,"v":140700},{"d":"2019-09-18","o":8.88,"h":9,"l":8.46,"c":8.64,"v":187600},{"d":"2019-09-19","o":8.67,"h":8.9,"l":8.64,"c":8.68,"v":79400},{"d":"2019-09-20","o":8.64,"h":9.3,"l":8.47,"c":9.07,"v":539700},{"d":"2019-09-23","o":8.96,"h":9.02,"l":8.55,"c":8.72,"v":150000},{"d":"2019-09-24","o":8.72,"h":8.8,"l":8.09,"c":8.18,"v":195400},{"d":"2019-09-25","o":8.12,"h":8.34,"l":7.8,"c":7.96,"v":152800},{"d":"2019-09-26","o":7.94,"h":7.95,"l":7.66,"c":7.76,"v":165400},{"d":"2019-09-27","o":7.83,"h":7.99,"l":7.69,"c":7.84,"v":140700},{"d":"2019-09-30","o":7.87,"h":7.98,"l":7.64,"c":7.84,"v":160200},{"d":"2019-10-01","o":7.88,"h":8.1,"l":7.55,"c":7.62,"v":141900},{"d":"2019-10-02","o":7.57,"h":7.83,"l":7.46,"c":7.74,"v":109700},{"d":"2019-10-03","o":7.7,"h":7.76,"l":7.24,"c":7.64,"v":223400},{"d":"2019-10-04","o":7.64,"h":7.83,"l":7.57,"c":7.82,"v":78400},{"d":"2019-10-07","o":7.78,"h":7.91,"l":7.73,"c":7.77,"v":75500},{"d":"2019-10-08","o":7.66,"h":7.89,"l":7.6,"c":7.84,"v":128100},{"d":"2019-10-09","o":7.88,"h":8.24,"l":7.88,"c":8.03,"v":173200},{"d":"2019-10-10","o":8.12,"h":8.35,"l":7.98,"c":8.04,"v":104000},{"d":"2019-10-11","o":8.22,"h":8.41,"l":8.2,"c":8.31,"v":141000},{"d":"2019-10-14","o":8.31,"h":8.32,"l":8.03,"c":8.06,"v":72500},{"d":"2019-10-15","o":8.07,"h":8.4,"l":7.95,"c":8.25,"v":114200},{"d":"2019-10-16","o":8.18,"h":8.44,"l":8.11,"c":8.19,"v":88200},{"d":"2019-10-17","o":8.23,"h":8.43,"l":8.21,"c":8.24,"v":97800},{"d":"2019-10-18","o":8.19,"h":8.36,"l":8.12,"c":8.27,"v":68700},{"d":"2019-10-21","o":8.4,"h":8.56,"l":8.35,"c":8.52,"v":76700},{"d":"2019-10-22","o":8.52,"h":9.17,"l":8.51,"c":9.05,"v":195000},{"d":"2019-10-23","o":9.2,"h":9.82,"l":9.09,"c":9.47,"v":208500},{"d":"2019-10-24","o":9.57,"h":9.57,"l":9.09,"c":9.1,"v":308800},{"d":"2019-10-25","o":9.13,"h":9.48,"l":9.11,"c":9.3,"v":159600},{"d":"2019-10-28","o":9.23,"h":9.3,"l":8.66,"c":8.74,"v":189400},{"d":"2019-10-29","o":8.74,"h":8.76,"l":8.24,"c":8.36,"v":185800},{"d":"2019-10-30","o":8.37,"h":8.37,"l":8.13,"c":8.32,"v":100700},{"d":"2019-10-31","o":8.29,"h":8.33,"l":7.72,"c":7.83,"v":152200},{"d":"2019-11-01","o":7.91,"h":8.31,"l":7.84,"c":8.08,"v":124300},{"d":"2019-11-04","o":8.26,"h":8.62,"l":8.2,"c":8.23,"v":127800},{"d":"2019-11-05","o":8.26,"h":8.64,"l":8.23,"c":8.36,"v":181300},{"d":"2019-11-06","o":8.79,"h":9.34,"l":7.9,"c":8.05,"v":326900},{"d":"2019-11-07","o":8.18,"h":8.23,"l":7.91,"c":8.05,"v":198400},{"d":"2019-11-08","o":7.98,"h":8.13,"l":7.89,"c":7.93,"v":116700},{"d":"2019-11-11","o":7.89,"h":8.02,"l":7.42,"c":7.61,"v":219600},{"d":"2019-11-12","o":7.51,"h":7.94,"l":7.51,"c":7.67,"v":182900},{"d":"2019-11-13","o":7.61,"h":7.93,"l":7.47,"c":7.51,"v":151600},{"d":"2019-11-14","o":7.51,"h":7.57,"l":7.31,"c":7.48,"v":212000},{"d":"2019-11-15","o":7.58,"h":7.98,"l":7.51,"c":7.78,"v":302500},{"d":"2019-11-18","o":7.89,"h":8.06,"l":7.67,"c":7.76,"v":263200},{"d":"2019-11-19","o":7.85,"h":8.16,"l":7.65,"c":8.03,"v":295700},{"d":"2019-11-20","o":8,"h":8.15,"l":7.87,"c":8.01,"v":241800},{"d":"2019-11-21","o":8.05,"h":8.05,"l":7.7,"c":8.05,"v":161500},{"d":"2019-11-22","o":8.03,"h":8.73,"l":7.68,"c":8.7,"v":874100},{"d":"2019-11-25","o":8.8,"h":9.09,"l":8.52,"c":8.62,"v":457000},{"d":"2019-11-26","o":8.73,"h":8.77,"l":8.41,"c":8.49,"v":225900},{"d":"2019-11-27","o":8.52,"h":8.6,"l":8.42,"c":8.6,"v":156000},{"d":"2019-11-29","o":8.51,"h":8.57,"l":8.26,"c":8.35,"v":162300},{"d":"2019-12-02","o":8.4,"h":8.4,"l":7.81,"c":7.9,"v":317300},{"d":"2019-12-03","o":7.74,"h":7.91,"l":7.63,"c":7.83,"v":193000},{"d":"2019-12-04","o":7.94,"h":7.98,"l":7.52,"c":7.62,"v":265900},{"d":"2019-12-05","o":7.66,"h":7.68,"l":7.33,"c":7.53,"v":323000},{"d":"2019-12-06","o":7.61,"h":7.94,"l":7.6,"c":7.87,"v":259000},{"d":"2019-12-09","o":7.87,"h":7.94,"l":7.75,"c":7.83,"v":120600},{"d":"2019-12-10","o":7.83,"h":7.85,"l":7.6,"c":7.61,"v":112100},{"d":"2019-12-11","o":7.63,"h":7.71,"l":7.36,"c":7.52,"v":185900},{"d":"2019-12-12","o":7.61,"h":7.88,"l":7.61,"c":7.77,"v":191600},{"d":"2019-12-13","o":7.81,"h":8.08,"l":7.78,"c":7.9,"v":167500},{"d":"2019-12-16","o":7.96,"h":7.96,"l":7.7,"c":7.76,"v":153000},{"d":"2019-12-17","o":7.82,"h":7.82,"l":7.67,"c":7.7,"v":193400},{"d":"2019-12-18","o":7.74,"h":7.8,"l":7.5,"c":7.52,"v":215600},{"d":"2019-12-19","o":7.55,"h":7.81,"l":7.52,"c":7.75,"v":372900},{"d":"2019-12-20","o":7.76,"h":7.76,"l":7.53,"c":7.72,"v":347800},{"d":"2019-12-23","o":7.66,"h":7.9,"l":7.65,"c":7.84,"v":393800},{"d":"2019-12-24","o":7.84,"h":8.13,"l":7.83,"c":8.07,"v":218700},{"d":"2019-12-26","o":8.08,"h":8.19,"l":7.99,"c":8.15,"v":246000},{"d":"2019-12-27","o":8.23,"h":8.38,"l":7.98,"c":8.02,"v":202000},{"d":"2019-12-30","o":8.01,"h":8.13,"l":7.75,"c":7.88,"v":188900},{"d":"2019-12-31","o":7.87,"h":7.98,"l":7.8,"c":7.85,"v":164600},{"d":"2020-01-02","o":7.94,"h":7.94,"l":7.7,"c":7.89,"v":140000},{"d":"2020-01-03","o":7.73,"h":7.78,"l":7.62,"c":7.68,"v":173600},{"d":"2020-01-06","o":7.61,"h":7.77,"l":7.55,"c":7.68,"v":182900},{"d":"2020-01-07","o":7.63,"h":7.66,"l":7.47,"c":7.56,"v":167200},{"d":"2020-01-08","o":7.54,"h":7.57,"l":7.31,"c":7.41,"v":271900},{"d":"2020-01-09","o":7.46,"h":7.53,"l":7.4,"c":7.4,"v":185700},{"d":"2020-01-10","o":7.44,"h":7.44,"l":7.12,"c":7.24,"v":295400},{"d":"2020-01-13","o":7.24,"h":7.54,"l":7.11,"c":7.45,"v":225500},{"d":"2020-01-14","o":7.42,"h":7.78,"l":7.4,"c":7.62,"v":221800},{"d":"2020-01-15","o":7.58,"h":7.71,"l":7.5,"c":7.58,"v":116400},{"d":"2020-01-16","o":7.69,"h":7.98,"l":7.68,"c":7.81,"v":283200},{"d":"2020-01-17","o":7.86,"h":7.95,"l":7.81,"c":7.88,"v":167600},{"d":"2020-01-21","o":7.95,"h":8.22,"l":7.87,"c":8.21,"v":242100},{"d":"2020-01-22","o":8.22,"h":8.27,"l":7.56,"c":7.6,"v":196500},{"d":"2020-01-23","o":7.55,"h":7.61,"l":7.26,"c":7.32,"v":169600},{"d":"2020-01-24","o":7.58,"h":8.38,"l":7.56,"c":7.87,"v":601500},{"d":"2020-01-27","o":7.69,"h":7.82,"l":7.41,"c":7.56,"v":244900},{"d":"2020-01-28","o":7.65,"h":7.72,"l":7.13,"c":7.17,"v":323400},{"d":"2020-01-29","o":7.25,"h":7.26,"l":6.76,"c":6.9,"v":288000},{"d":"2020-01-30","o":6.79,"h":6.86,"l":6.49,"c":6.55,"v":195600},{"d":"2020-01-31","o":6.55,"h":6.57,"l":6.12,"c":6.28,"v":229000},{"d":"2020-02-03","o":6.35,"h":6.6,"l":6.29,"c":6.43,"v":184300},{"d":"2020-02-04","o":6.6,"h":6.61,"l":6.3,"c":6.3,"v":218800},{"d":"2020-02-05","o":6.44,"h":6.94,"l":6.39,"c":6.88,"v":248700},{"d":"2020-02-06","o":6.14,"h":8.6,"l":6.12,"c":7.32,"v":1174300},{"d":"2020-02-07","o":7.23,"h":7.36,"l":7.05,"c":7.07,"v":230200},{"d":"2020-02-10","o":7.08,"h":7.36,"l":6.98,"c":7.24,"v":300800},{"d":"2020-02-11","o":7.16,"h":7.67,"l":7.08,"c":7.39,"v":415600},{"d":"2020-02-12","o":7.42,"h":7.87,"l":7.42,"c":7.8,"v":290700},{"d":"2020-02-13","o":7.77,"h":8.03,"l":7.62,"c":7.96,"v":159400},{"d":"2020-02-14","o":8,"h":8.12,"l":7.8,"c":7.88,"v":240000},{"d":"2020-02-18","o":7.8,"h":7.97,"l":7.67,"c":7.72,"v":198200},{"d":"2020-02-19","o":7.76,"h":8.22,"l":7.54,"c":8.05,"v":316400},{"d":"2020-02-20","o":8.12,"h":8.49,"l":8.12,"c":8.31,"v":198200},{"d":"2020-02-21","o":8.27,"h":8.3,"l":7.96,"c":8.09,"v":226100},{"d":"2020-02-24","o":7.7,"h":8.25,"l":7.63,"c":8.15,"v":264700},{"d":"2020-02-25","o":8.16,"h":8.16,"l":7.32,"c":7.34,"v":281600},{"d":"2020-02-26","o":7.4,"h":7.75,"l":7.34,"c":7.73,"v":182800},{"d":"2020-02-27","o":7.49,"h":7.51,"l":6.83,"c":6.85,"v":341600},{"d":"2020-02-28","o":6.54,"h":6.9,"l":6.5,"c":6.85,"v":314300},{"d":"2020-03-02","o":6.95,"h":7.28,"l":6.75,"c":7.28,"v":193600},{"d":"2020-03-03","o":7.29,"h":7.58,"l":7.01,"c":7.19,"v":252700},{"d":"2020-03-04","o":7.36,"h":7.48,"l":7.14,"c":7.42,"v":149000},{"d":"2020-03-05","o":7.19,"h":7.36,"l":7.07,"c":7.36,"v":166200},{"d":"2020-03-06","o":7.03,"h":7.15,"l":6.78,"c":7.02,"v":231500},{"d":"2020-03-09","o":6.47,"h":7.17,"l":6.23,"c":6.26,"v":244700},{"d":"2020-03-10","o":6.57,"h":6.67,"l":6.05,"c":6.34,"v":223900},{"d":"2020-03-11","o":6.12,"h":6.26,"l":5.5,"c":5.71,"v":315200},{"d":"2020-03-12","o":5.16,"h":5.67,"l":5,"c":5.21,"v":278400},{"d":"2020-03-13","o":5.5,"h":5.59,"l":4.96,"c":5.45,"v":261400},{"d":"2020-03-16","o":5,"h":5.52,"l":4.9,"c":4.96,"v":331300},{"d":"2020-03-17","o":4.94,"h":5.71,"l":4.88,"c":5.62,"v":373100},{"d":"2020-03-18","o":5.22,"h":5.54,"l":4.66,"c":4.7,"v":450900},{"d":"2020-03-19","o":4.71,"h":5.01,"l":4.52,"c":4.72,"v":458200},{"d":"2020-03-20","o":4.76,"h":5.09,"l":4.57,"c":4.64,"v":502700},{"d":"2020-03-23","o":4.83,"h":4.83,"l":4.4,"c":4.76,"v":280900},{"d":"2020-03-24","o":5.01,"h":5.53,"l":4.87,"c":5.48,"v":302600},{"d":"2020-03-25","o":5.5,"h":5.73,"l":5.2,"c":5.43,"v":162800},{"d":"2020-03-26","o":5.48,"h":5.72,"l":5.41,"c":5.68,"v":266900},{"d":"2020-03-27","o":5.46,"h":5.6,"l":5.12,"c":5.22,"v":220300},{"d":"2020-03-30","o":5.33,"h":5.44,"l":5,"c":5.3,"v":284800},{"d":"2020-03-31","o":5.28,"h":5.51,"l":5.14,"c":5.48,"v":261000},{"d":"2020-04-01","o":5.24,"h":5.35,"l":5.11,"c":5.24,"v":242600},{"d":"2020-04-02","o":5.27,"h":5.77,"l":5.21,"c":5.64,"v":176600},{"d":"2020-04-03","o":5.57,"h":5.69,"l":5.41,"c":5.58,"v":239400},{"d":"2020-04-06","o":5.8,"h":6.09,"l":5.66,"c":5.82,"v":274500},{"d":"2020-04-07","o":5.98,"h":6,"l":5.48,"c":5.62,"v":292000},{"d":"2020-04-08","o":5.75,"h":6.06,"l":5.65,"c":5.87,"v":164100},{"d":"2020-04-09","o":6.06,"h":6.16,"l":5.75,"c":5.94,"v":174400},{"d":"2020-04-13","o":5.98,"h":6.02,"l":5.73,"c":5.77,"v":112500},{"d":"2020-04-14","o":5.97,"h":6.23,"l":5.8,"c":5.84,"v":153800},{"d":"2020-04-15","o":5.63,"h":5.63,"l":5.33,"c":5.48,"v":111600},{"d":"2020-04-16","o":5.49,"h":5.56,"l":5.12,"c":5.37,"v":205700},{"d":"2020-04-17","o":5.53,"h":5.75,"l":5.34,"c":5.53,"v":157900},{"d":"2020-04-20","o":5.41,"h":5.57,"l":5.22,"c":5.36,"v":141200},{"d":"2020-04-21","o":5.24,"h":5.32,"l":5.09,"c":5.19,"v":150500},{"d":"2020-04-22","o":5.33,"h":5.33,"l":5.1,"c":5.16,"v":113100},{"d":"2020-04-23","o":5.18,"h":5.4,"l":5.14,"c":5.23,"v":144600},{"d":"2020-04-24","o":5.27,"h":5.39,"l":5.12,"c":5.38,"v":115100},{"d":"2020-04-27","o":5.35,"h":5.66,"l":5.35,"c":5.64,"v":157000},{"d":"2020-04-28","o":5.79,"h":5.8,"l":5.43,"c":5.61,"v":111600},{"d":"2020-04-29","o":5.7,"h":6.15,"l":5.63,"c":5.9,"v":272800},{"d":"2020-04-30","o":5.76,"h":5.85,"l":5.65,"c":5.75,"v":147200},{"d":"2020-05-01","o":5.63,"h":5.71,"l":5.18,"c":5.68,"v":238800},{"d":"2020-05-04","o":5.72,"h":6,"l":5.55,"c":5.92,"v":153900},{"d":"2020-05-05","o":6.11,"h":6.35,"l":6.02,"c":6.07,"v":212100},{"d":"2020-05-06","o":6.11,"h":6.16,"l":5.96,"c":5.97,"v":88400},{"d":"2020-05-07","o":6.08,"h":6.08,"l":5.82,"c":5.87,"v":105400},{"d":"2020-05-08","o":5.97,"h":6.16,"l":5.91,"c":6.05,"v":115900},{"d":"2020-05-11","o":6.05,"h":6.16,"l":5.91,"c":6.01,"v":138700},{"d":"2020-05-12","o":6.06,"h":6.19,"l":5.81,"c":5.96,"v":192900},{"d":"2020-05-13","o":5.93,"h":6.06,"l":5.82,"c":6.02,"v":206800},{"d":"2020-05-14","o":5.98,"h":5.98,"l":5.68,"c":5.83,"v":183000},{"d":"2020-05-15","o":5.81,"h":5.95,"l":5.74,"c":5.84,"v":135700},{"d":"2020-05-18","o":6.18,"h":6.25,"l":6.03,"c":6.23,"v":207200},{"d":"2020-05-19","o":6.23,"h":6.24,"l":6.07,"c":6.1,"v":117500},{"d":"2020-05-20","o":6.16,"h":6.27,"l":6.05,"c":6.16,"v":297800},{"d":"2020-05-21","o":6.18,"h":6.52,"l":6.15,"c":6.51,"v":325400},{"d":"2020-05-22","o":6.53,"h":6.86,"l":6.48,"c":6.66,"v":278200},{"d":"2020-05-26","o":6.89,"h":7.03,"l":6.76,"c":6.87,"v":183400},{"d":"2020-05-27","o":7.03,"h":7.52,"l":6.83,"c":7.49,"v":251600},{"d":"2020-05-28","o":7.66,"h":7.97,"l":7.46,"c":7.52,"v":393200},{"d":"2020-05-29","o":7.49,"h":7.64,"l":6.95,"c":7.25,"v":280800},{"d":"2020-06-01","o":7.38,"h":7.75,"l":7.09,"c":7.7,"v":188100},{"d":"2020-06-02","o":7.7,"h":7.97,"l":7.51,"c":7.91,"v":224100},{"d":"2020-06-03","o":7.99,"h":8.03,"l":7.13,"c":7.23,"v":417000},{"d":"2020-06-04","o":7.25,"h":8.25,"l":7.2,"c":8.22,"v":389400},{"d":"2020-06-05","o":8.22,"h":8.88,"l":7.93,"c":7.96,"v":481500},{"d":"2020-06-08","o":8.14,"h":8.4,"l":8.06,"c":8.23,"v":153000},{"d":"2020-06-09","o":8.11,"h":8.22,"l":7.93,"c":8.03,"v":159000},{"d":"2020-06-10","o":8.07,"h":8.07,"l":7.6,"c":7.79,"v":159400},{"d":"2020-06-11","o":7.5,"h":7.59,"l":6.9,"c":6.99,"v":252500},{"d":"2020-06-12","o":7.28,"h":7.37,"l":6.95,"c":7.21,"v":133300},{"d":"2020-06-15","o":7.07,"h":7.59,"l":6.91,"c":7.52,"v":166400},{"d":"2020-06-16","o":7.84,"h":7.98,"l":7.5,"c":7.84,"v":248600},{"d":"2020-06-17","o":7.81,"h":7.89,"l":7.44,"c":7.6,"v":169200},{"d":"2020-06-18","o":7.55,"h":7.82,"l":7.51,"c":7.69,"v":216800},{"d":"2020-06-19","o":7.78,"h":8.21,"l":7.7,"c":7.85,"v":437200},{"d":"2020-06-22","o":7.88,"h":7.9,"l":7.52,"c":7.73,"v":167200},{"d":"2020-06-23","o":7.87,"h":7.89,"l":7.64,"c":7.71,"v":164800},{"d":"2020-06-24","o":7.65,"h":7.7,"l":7.28,"c":7.36,"v":242800},{"d":"2020-06-25","o":7.31,"h":7.43,"l":7.17,"c":7.38,"v":128100},{"d":"2020-06-26","o":7.33,"h":7.41,"l":7.08,"c":7.28,"v":422800},{"d":"2020-06-29","o":7.36,"h":7.67,"l":7.25,"c":7.64,"v":204600},{"d":"2020-06-30","o":7.61,"h":8.16,"l":7.61,"c":8.13,"v":290100},{"d":"2020-07-01","o":8.16,"h":8.23,"l":7.62,"c":7.7,"v":195000},{"d":"2020-07-02","o":7.87,"h":7.92,"l":7.62,"c":7.82,"v":119100},{"d":"2020-07-06","o":7.89,"h":8.15,"l":7.78,"c":8.07,"v":184900},{"d":"2020-07-07","o":7.97,"h":8.49,"l":7.92,"c":7.95,"v":201700},{"d":"2020-07-08","o":7.96,"h":8.27,"l":7.51,"c":8.26,"v":142600},{"d":"2020-07-09","o":8.26,"h":8.56,"l":8.16,"c":8.53,"v":178800},{"d":"2020-07-10","o":8.5,"h":8.98,"l":8.32,"c":8.97,"v":329300},{"d":"2020-07-13","o":9.1,"h":9.27,"l":8.57,"c":8.62,"v":314500},{"d":"2020-07-14","o":8.82,"h":9.01,"l":8.33,"c":8.95,"v":299400},{"d":"2020-07-15","o":9.14,"h":9.26,"l":8.92,"c":9.16,"v":224700},{"d":"2020-07-16","o":9.05,"h":9.23,"l":9.01,"c":9.17,"v":130200},{"d":"2020-07-17","o":9.19,"h":9.26,"l":9.12,"c":9.21,"v":254800},{"d":"2020-07-20","o":9.25,"h":9.26,"l":9.1,"c":9.2,"v":169700},{"d":"2020-07-21","o":9.26,"h":9.48,"l":9.26,"c":9.38,"v":219400},{"d":"2020-07-22","o":9.3,"h":9.44,"l":9.12,"c":9.43,"v":188100},{"d":"2020-07-23","o":9.46,"h":9.96,"l":9.41,"c":9.52,"v":328400},{"d":"2020-07-24","o":9.36,"h":9.59,"l":9.31,"c":9.44,"v":85300},{"d":"2020-07-27","o":9.52,"h":9.78,"l":9.49,"c":9.74,"v":129500},{"d":"2020-07-28","o":9.7,"h":9.92,"l":9.59,"c":9.64,"v":109900},{"d":"2020-07-29","o":9.71,"h":9.77,"l":9.5,"c":9.7,"v":181200},{"d":"2020-07-30","o":9.55,"h":9.71,"l":9.11,"c":9.33,"v":223000},{"d":"2020-07-31","o":9.32,"h":9.51,"l":8.96,"c":9.3,"v":163400},{"d":"2020-08-03","o":9.35,"h":9.69,"l":9.35,"c":9.67,"v":150000},{"d":"2020-08-04","o":9.62,"h":10.01,"l":9.56,"c":10.01,"v":284800},{"d":"2020-08-05","o":10.01,"h":10.46,"l":9.98,"c":10.38,"v":305400},{"d":"2020-08-06","o":10.96,"h":11.3,"l":10.34,"c":11.28,"v":636200},{"d":"2020-08-07","o":11.38,"h":11.98,"l":11.25,"c":11.51,"v":469500},{"d":"2020-08-10","o":11.48,"h":12.33,"l":11.48,"c":11.87,"v":351900},{"d":"2020-08-11","o":12.09,"h":12.58,"l":11.57,"c":11.71,"v":408900},{"d":"2020-08-12","o":11.88,"h":12.44,"l":11.79,"c":12.14,"v":177700},{"d":"2020-08-13","o":12.14,"h":12.42,"l":12.05,"c":12.22,"v":155400},{"d":"2020-08-14","o":12.22,"h":12.34,"l":12.13,"c":12.28,"v":165900},{"d":"2020-08-17","o":11.93,"h":12.35,"l":11.9,"c":12.31,"v":244800},{"d":"2020-08-18","o":12.3,"h":13.24,"l":12.29,"c":13.05,"v":317200},{"d":"2020-08-19","o":13.17,"h":13.24,"l":12.61,"c":12.87,"v":325800},{"d":"2020-08-20","o":12.73,"h":12.73,"l":12.34,"c":12.65,"v":197500},{"d":"2020-08-21","o":12.66,"h":12.92,"l":12.3,"c":12.84,"v":214900},{"d":"2020-08-24","o":12.9,"h":13.4,"l":12.84,"c":13.06,"v":239600},{"d":"2020-08-25","o":13.09,"h":13.24,"l":12.71,"c":13.15,"v":128700},{"d":"2020-08-26","o":13.25,"h":13.29,"l":12.86,"c":12.9,"v":133200},{"d":"2020-08-27","o":13.01,"h":13.17,"l":12.42,"c":12.65,"v":187300},{"d":"2020-08-28","o":12.8,"h":12.94,"l":12.33,"c":12.79,"v":101900},{"d":"2020-08-31","o":12.65,"h":12.79,"l":12.41,"c":12.56,"v":153000},{"d":"2020-09-01","o":12.55,"h":13.04,"l":12.41,"c":13.01,"v":138400},{"d":"2020-09-02","o":12.99,"h":13.09,"l":12.72,"c":13.01,"v":118300},{"d":"2020-09-03","o":13.03,"h":13.03,"l":12.03,"c":12.25,"v":193400},{"d":"2020-09-04","o":12.5,"h":12.5,"l":11.63,"c":11.96,"v":247400},{"d":"2020-09-08","o":11.69,"h":11.7,"l":11.23,"c":11.4,"v":278200},{"d":"2020-09-09","o":11.5,"h":12.15,"l":11.42,"c":12.08,"v":177700},{"d":"2020-09-10","o":12.09,"h":12.3,"l":11.79,"c":11.85,"v":100300},{"d":"2020-09-11","o":11.85,"h":12.02,"l":11.8,"c":11.91,"v":101900},{"d":"2020-09-14","o":11.99,"h":12.24,"l":11.9,"c":12.18,"v":84900},{"d":"2020-09-15","o":12.36,"h":12.45,"l":12.15,"c":12.17,"v":77600},{"d":"2020-09-16","o":12.21,"h":12.61,"l":12.16,"c":12.42,"v":115400},{"d":"2020-09-17","o":12.27,"h":12.31,"l":11.91,"c":12.14,"v":135700},{"d":"2020-09-18","o":12.28,"h":12.66,"l":12.25,"c":12.39,"v":240000},{"d":"2020-09-21","o":12.04,"h":12.18,"l":11.54,"c":11.63,"v":226100},{"d":"2020-09-22","o":11.7,"h":12.05,"l":11.65,"c":11.86,"v":193500},{"d":"2020-09-23","o":11.82,"h":12.06,"l":11.68,"c":11.7,"v":199700},{"d":"2020-09-24","o":11.69,"h":12.32,"l":11.45,"c":12.01,"v":249700},{"d":"2020-09-25","o":11.95,"h":13.61,"l":11.93,"c":13.38,"v":554600},{"d":"2020-09-28","o":13.56,"h":15,"l":13.56,"c":14.97,"v":833800},{"d":"2020-09-29","o":15,"h":16.47,"l":15,"c":16.03,"v":2047200},{"d":"2020-09-30","o":15.76,"h":16.32,"l":14.2,"c":14.48,"v":712200},{"d":"2020-10-01","o":14.37,"h":14.81,"l":13.91,"c":14.23,"v":287000},{"d":"2020-10-02","o":13.93,"h":14.96,"l":13.92,"c":14.35,"v":193500},{"d":"2020-10-05","o":14.59,"h":15.4,"l":14.51,"c":14.85,"v":312900},{"d":"2020-10-06","o":15.66,"h":16.11,"l":14.67,"c":15.79,"v":412000},{"d":"2020-10-07","o":16.24,"h":17.84,"l":16.18,"c":17.54,"v":1150800},{"d":"2020-10-08","o":17.69,"h":17.82,"l":15.86,"c":16.32,"v":535100},{"d":"2020-10-09","o":16.58,"h":17.25,"l":16.38,"c":17.01,"v":283200},{"d":"2020-10-12","o":17.32,"h":17.86,"l":16.85,"c":17.31,"v":272300},{"d":"2020-10-13","o":17.01,"h":17.65,"l":16.88,"c":17.29,"v":220400},{"d":"2020-10-14","o":17.22,"h":17.79,"l":17.21,"c":17.65,"v":272500},{"d":"2020-10-15","o":17.77,"h":18.48,"l":17.51,"c":18.25,"v":376900},{"d":"2020-10-16","o":18.29,"h":18.5,"l":17.52,"c":17.57,"v":286000},{"d":"2020-10-19","o":17.75,"h":17.8,"l":17.14,"c":17.22,"v":363100},{"d":"2020-10-20","o":17.37,"h":17.81,"l":17.02,"c":17.47,"v":396400},{"d":"2020-10-21","o":17.48,"h":17.55,"l":16.78,"c":17.1,"v":342500},{"d":"2020-10-22","o":15,"h":15.3,"l":14.5,"c":15.13,"v":2534300},{"d":"2020-10-23","o":15.25,"h":15.43,"l":14.72,"c":15.03,"v":519300},{"d":"2020-10-26","o":14.73,"h":14.82,"l":14.12,"c":14.69,"v":759900},{"d":"2020-10-27","o":14.64,"h":14.83,"l":14.37,"c":14.6,"v":375300},{"d":"2020-10-28","o":14.21,"h":14.73,"l":14.03,"c":14.26,"v":469300},{"d":"2020-10-29","o":14.34,"h":14.52,"l":13.95,"c":14.18,"v":259800},{"d":"2020-10-30","o":14.14,"h":14.3,"l":13.62,"c":13.91,"v":465900},{"d":"2020-11-02","o":14.12,"h":14.35,"l":13.77,"c":14.26,"v":279500},{"d":"2020-11-03","o":14.45,"h":15,"l":14.17,"c":14.95,"v":384000},{"d":"2020-11-04","o":14.94,"h":15.03,"l":14.32,"c":14.58,"v":219700},{"d":"2020-11-05","o":14.49,"h":15.15,"l":13.83,"c":14.63,"v":327300},{"d":"2020-11-06","o":13.65,"h":14.02,"l":12.9,"c":13.33,"v":652100},{"d":"2020-11-09","o":13.75,"h":14,"l":13.07,"c":13.09,"v":405300},{"d":"2020-11-10","o":13.37,"h":13.66,"l":13.14,"c":13.4,"v":233900},{"d":"2020-11-11","o":13.43,"h":14.06,"l":13.28,"c":13.94,"v":217100},{"d":"2020-11-12","o":13.89,"h":14.28,"l":13.71,"c":13.92,"v":194500},{"d":"2020-11-13","o":14.08,"h":14.55,"l":13.76,"c":14.22,"v":196500},{"d":"2020-11-16","o":14.35,"h":15.13,"l":14.15,"c":14.7,"v":294900},{"d":"2020-11-17","o":14.69,"h":15.25,"l":14.45,"c":15.11,"v":244100},{"d":"2020-11-18","o":15.18,"h":15.78,"l":15.17,"c":15.32,"v":294800},{"d":"2020-11-19","o":15.3,"h":15.74,"l":14.75,"c":15.35,"v":261100},{"d":"2020-11-20","o":15.34,"h":16.04,"l":15.3,"c":16,"v":291100},{"d":"2020-11-23","o":16.18,"h":17.68,"l":16.15,"c":17.64,"v":492300},{"d":"2020-11-24","o":17.9,"h":18.83,"l":17.43,"c":18.42,"v":822100},{"d":"2020-11-25","o":18.23,"h":19.64,"l":18.1,"c":19.16,"v":542700},{"d":"2020-11-27","o":19.36,"h":20.14,"l":19.22,"c":19.52,"v":223000},{"d":"2020-11-30","o":19.41,"h":20.26,"l":19.08,"c":19.88,"v":359900},{"d":"2020-12-01","o":19.99,"h":20.03,"l":18.46,"c":18.7,"v":351000},{"d":"2020-12-02","o":18.43,"h":18.43,"l":17.75,"c":17.84,"v":249000},{"d":"2020-12-03","o":17.93,"h":18.25,"l":17.56,"c":18.02,"v":343400},{"d":"2020-12-04","o":18.05,"h":19.08,"l":18.04,"c":18.87,"v":195600},{"d":"2020-12-07","o":19,"h":19.4,"l":18.55,"c":18.71,"v":219600},{"d":"2020-12-08","o":18.75,"h":20.47,"l":18.75,"c":20.39,"v":323700},{"d":"2020-12-09","o":20.39,"h":20.5,"l":18.75,"c":19.18,"v":254700},{"d":"2020-12-10","o":19.05,"h":19.82,"l":18.7,"c":19.68,"v":171200},{"d":"2020-12-11","o":19.42,"h":20.3,"l":18.99,"c":19.47,"v":158000},{"d":"2020-12-14","o":19.62,"h":20.67,"l":19.51,"c":20.21,"v":300000},{"d":"2020-12-15","o":20.32,"h":21.85,"l":20.22,"c":21.67,"v":386800},{"d":"2020-12-16","o":22.11,"h":22.2,"l":21.08,"c":21.95,"v":404900},{"d":"2020-12-17","o":22.07,"h":22.77,"l":21.81,"c":22.02,"v":330000},{"d":"2020-12-18","o":22.3,"h":23.17,"l":22.02,"c":22.69,"v":1572100},{"d":"2020-12-21","o":22.3,"h":23.42,"l":22.06,"c":23.19,"v":301000},{"d":"2020-12-22","o":23.4,"h":24.87,"l":23.4,"c":24.67,"v":480800},{"d":"2020-12-23","o":25.26,"h":26.44,"l":24.8,"c":25.76,"v":476300},{"d":"2020-12-24","o":25.88,"h":26.35,"l":24.9,"c":25.22,"v":232100},{"d":"2020-12-28","o":25.51,"h":25.77,"l":24.73,"c":25.1,"v":436100},{"d":"2020-12-29","o":25.01,"h":25.49,"l":21.65,"c":21.87,"v":647100},{"d":"2020-12-30","o":21.9,"h":23.41,"l":21.9,"c":23.23,"v":1290700},{"d":"2020-12-31","o":23.46,"h":23.67,"l":22.63,"c":23.42,"v":494400},{"d":"2021-01-04","o":23.46,"h":24.37,"l":22.77,"c":23.36,"v":289600},{"d":"2021-01-05","o":23.27,"h":25.4,"l":23.27,"c":24.69,"v":410300},{"d":"2021-01-06","o":25.59,"h":27.6,"l":25.52,"c":26.93,"v":729900},{"d":"2021-01-07","o":27.9,"h":31.19,"l":27.24,"c":30.06,"v":1166000},{"d":"2021-01-08","o":30.8,"h":31.78,"l":29.06,"c":29.38,"v":488500},{"d":"2021-01-11","o":28.75,"h":30,"l":28.17,"c":29.14,"v":319400},{"d":"2021-01-12","o":29.2,"h":29.6,"l":28.3,"c":28.78,"v":453200},{"d":"2021-01-13","o":28.8,"h":29.05,"l":25.8,"c":25.89,"v":657200},{"d":"2021-01-14","o":26.59,"h":26.85,"l":23.76,"c":24.49,"v":807400},{"d":"2021-01-15","o":24,"h":24.5,"l":23.19,"c":23.76,"v":445600},{"d":"2021-01-19","o":24.56,"h":25.43,"l":24.07,"c":25.02,"v":436200},{"d":"2021-01-20","o":25.13,"h":26.46,"l":25.05,"c":26.28,"v":417000},{"d":"2021-01-21","o":26.8,"h":28.75,"l":25.9,"c":28.32,"v":645400},{"d":"2021-01-22","o":28.06,"h":29.43,"l":27.09,"c":29.35,"v":388600},{"d":"2021-01-25","o":29.67,"h":30.76,"l":27.51,"c":28.17,"v":829700},{"d":"2021-01-26","o":28.86,"h":29.01,"l":27.78,"c":28.5,"v":549600},{"d":"2021-01-27","o":27.06,"h":28,"l":26,"c":26.41,"v":543200},{"d":"2021-01-28","o":26.63,"h":27.43,"l":24.91,"c":25.77,"v":324000},{"d":"2021-01-29","o":25.88,"h":26.2,"l":24.46,"c":24.72,"v":329600},{"d":"2021-02-01","o":24.93,"h":25.76,"l":24.52,"c":25.53,"v":334800},{"d":"2021-02-02","o":25.87,"h":27.08,"l":25.53,"c":26.58,"v":376000},{"d":"2021-02-03","o":26.95,"h":27.67,"l":26.28,"c":27.22,"v":339300},{"d":"2021-02-04","o":26.55,"h":27.35,"l":22.32,"c":23.15,"v":1197400},{"d":"2021-02-05","o":24.07,"h":28.68,"l":23.11,"c":24.67,"v":1334700},{"d":"2021-02-08","o":24.91,"h":27.63,"l":24.35,"c":27.42,"v":703300},{"d":"2021-02-09","o":27,"h":28.15,"l":26.19,"c":28.08,"v":366400},{"d":"2021-02-10","o":28.25,"h":28.33,"l":25.84,"c":26.04,"v":405900},{"d":"2021-02-11","o":26.44,"h":27.07,"l":25.6,"c":25.9,"v":318100},{"d":"2021-02-12","o":25.8,"h":26.29,"l":25.3,"c":25.8,"v":258900},{"d":"2021-02-16","o":25.93,"h":26.38,"l":24.35,"c":25.58,"v":354700},{"d":"2021-02-17","o":25.09,"h":25.35,"l":23.34,"c":24.88,"v":376100},{"d":"2021-02-18","o":24.69,"h":25,"l":23.55,"c":24.21,"v":274400},{"d":"2021-02-19","o":24.68,"h":26.6,"l":24.68,"c":25.98,"v":330200},{"d":"2021-02-22","o":25.89,"h":26.61,"l":24.5,"c":24.63,"v":354300},{"d":"2021-02-23","o":23.83,"h":24.54,"l":21.18,"c":24.45,"v":423800},{"d":"2021-02-24","o":24.46,"h":25.38,"l":24.14,"c":25.31,"v":176200},{"d":"2021-02-25","o":25.05,"h":25.38,"l":23.88,"c":24.09,"v":317900},{"d":"2021-02-26","o":24,"h":24.9,"l":23.29,"c":23.79,"v":444300},{"d":"2021-03-01","o":24.52,"h":26.46,"l":24.39,"c":25.89,"v":261300},{"d":"2021-03-02","o":25.68,"h":25.96,"l":24.72,"c":25.03,"v":219800},{"d":"2021-03-03","o":25.34,"h":25.6,"l":22.89,"c":23.08,"v":261300},{"d":"2021-03-04","o":23.08,"h":23.25,"l":20.38,"c":20.89,"v":450400},{"d":"2021-03-05","o":21.49,"h":22,"l":19.89,"c":21.81,"v":571300},{"d":"2021-03-08","o":22,"h":22.43,"l":21.11,"c":21.59,"v":237000},{"d":"2021-03-09","o":22.5,"h":24.68,"l":22.25,"c":24.15,"v":421600},{"d":"2021-03-10","o":24.92,"h":26,"l":24,"c":24.41,"v":342900},{"d":"2021-03-11","o":24.98,"h":25.7,"l":24.65,"c":25.27,"v":347600},{"d":"2021-03-12","o":24.84,"h":25.94,"l":24.5,"c":25.92,"v":298700},{"d":"2021-03-15","o":25.8,"h":25.83,"l":24.37,"c":25.7,"v":195900},{"d":"2021-03-16","o":25.72,"h":27.18,"l":24.43,"c":24.56,"v":494600},{"d":"2021-03-17","o":23.95,"h":24.1,"l":22.08,"c":23.95,"v":355200},{"d":"2021-03-18","o":23.57,"h":24.52,"l":22.72,"c":22.9,"v":187000},{"d":"2021-03-19","o":22.77,"h":24.39,"l":22.4,"c":24.08,"v":642600},{"d":"2021-03-22","o":24.4,"h":24.89,"l":23.56,"c":23.93,"v":141300},{"d":"2021-03-23","o":23.57,"h":24.68,"l":22.14,"c":22.3,"v":334000},{"d":"2021-03-24","o":22.4,"h":22.69,"l":19.25,"c":19.28,"v":556500},{"d":"2021-03-25","o":19.33,"h":19.82,"l":18.25,"c":19.4,"v":545400},{"d":"2021-03-26","o":19.55,"h":19.61,"l":18.11,"c":18.87,"v":500500},{"d":"2021-03-29","o":18.85,"h":18.85,"l":16.85,"c":17.16,"v":546400},{"d":"2021-03-30","o":17.43,"h":18.49,"l":16.86,"c":18.24,"v":1059600},{"d":"2021-03-31","o":19.06,"h":19.09,"l":17.97,"c":18.96,"v":812000},{"d":"2021-04-01","o":19.3,"h":19.64,"l":18.73,"c":19.29,"v":404200},{"d":"2021-04-05","o":19.86,"h":20,"l":18.29,"c":18.48,"v":322400},{"d":"2021-04-06","o":18.59,"h":19.52,"l":18.45,"c":18.92,"v":340500},{"d":"2021-04-07","o":18.46,"h":18.95,"l":17.68,"c":17.81,"v":343200},{"d":"2021-04-08","o":18.99,"h":19.63,"l":17.7,"c":19.11,"v":584300},{"d":"2021-04-09","o":19.44,"h":19.44,"l":18.39,"c":18.61,"v":361400},{"d":"2021-04-12","o":18.33,"h":18.85,"l":17.86,"c":18.48,"v":374200},{"d":"2021-04-13","o":18.58,"h":18.72,"l":17.82,"c":18.26,"v":305500},{"d":"2021-04-14","o":18.25,"h":18.79,"l":17.8,"c":17.85,"v":288800},{"d":"2021-04-15","o":18.55,"h":18.55,"l":16.17,"c":16.67,"v":406200},{"d":"2021-04-16","o":16.73,"h":17.13,"l":16.43,"c":16.54,"v":321300},{"d":"2021-04-19","o":16.45,"h":16.52,"l":15.6,"c":16.23,"v":467300},{"d":"2021-04-20","o":16.08,"h":16.25,"l":14.85,"c":15.12,"v":831000},{"d":"2021-04-21","o":15.2,"h":16.45,"l":14.94,"c":16.41,"v":387300},{"d":"2021-04-22","o":16.79,"h":17.55,"l":16.31,"c":16.62,"v":451500},{"d":"2021-04-23","o":16.92,"h":17.35,"l":16.66,"c":17.13,"v":201000},{"d":"2021-04-26","o":17.43,"h":17.81,"l":16.92,"c":17.75,"v":231600},{"d":"2021-04-27","o":17.93,"h":18.06,"l":17.11,"c":17.68,"v":365100},{"d":"2021-04-28","o":17.68,"h":17.74,"l":16.81,"c":17.49,"v":265800},{"d":"2021-04-29","o":17.7,"h":17.77,"l":16.64,"c":17.01,"v":145800},{"d":"2021-04-30","o":17.69,"h":17.69,"l":16.31,"c":16.47,"v":215800},{"d":"2021-05-03","o":16.71,"h":17.01,"l":15.78,"c":15.88,"v":265100},{"d":"2021-05-04","o":15.6,"h":15.75,"l":14.85,"c":15.28,"v":417600},{"d":"2021-05-05","o":15.49,"h":15.66,"l":14.57,"c":14.79,"v":295000},{"d":"2021-05-06","o":14.7,"h":14.8,"l":14.14,"c":14.55,"v":302800},{"d":"2021-05-07","o":14.86,"h":15.48,"l":14.68,"c":14.99,"v":534400},{"d":"2021-05-10","o":14.9,"h":15.05,"l":13.89,"c":13.92,"v":303900},{"d":"2021-05-11","o":13.5,"h":14.46,"l":13.3,"c":14.12,"v":536300},{"d":"2021-05-12","o":13.79,"h":14.06,"l":13.18,"c":13.27,"v":243300},{"d":"2021-05-13","o":13.47,"h":13.88,"l":12.79,"c":13.15,"v":333300},{"d":"2021-05-14","o":13.46,"h":14.21,"l":13.42,"c":14.17,"v":214700},{"d":"2021-05-17","o":13.85,"h":14.16,"l":13.52,"c":13.99,"v":171500},{"d":"2021-05-18","o":14.04,"h":14.65,"l":13.73,"c":14.31,"v":168300},{"d":"2021-05-19","o":13.98,"h":14.57,"l":13.74,"c":14.54,"v":165800},{"d":"2021-05-20","o":14.66,"h":14.85,"l":14.35,"c":14.76,"v":204600},{"d":"2021-05-21","o":14.89,"h":15.2,"l":14.74,"c":14.99,"v":228800},{"d":"2021-05-24","o":14.86,"h":15,"l":13.87,"c":14.59,"v":277400},{"d":"2021-05-25","o":14.7,"h":14.95,"l":13.92,"c":13.97,"v":190100},{"d":"2021-05-26","o":14.01,"h":14.82,"l":14.01,"c":14.54,"v":171200},{"d":"2021-05-27","o":14.7,"h":14.98,"l":14.4,"c":14.91,"v":253800},{"d":"2021-05-28","o":15.08,"h":15.51,"l":14.75,"c":14.97,"v":201900},{"d":"2021-06-01","o":15.1,"h":15.29,"l":14.81,"c":15.06,"v":214500},{"d":"2021-06-02","o":14.92,"h":15.15,"l":14.5,"c":15.1,"v":476900},{"d":"2021-06-03","o":14.96,"h":14.96,"l":12.73,"c":12.76,"v":678300},{"d":"2021-06-04","o":13.22,"h":18.5,"l":13.22,"c":17.54,"v":5008700},{"d":"2021-06-07","o":17.72,"h":17.86,"l":15.64,"c":16.1,"v":1274200},{"d":"2021-06-08","o":16.44,"h":16.44,"l":15.42,"c":16.06,"v":672400},{"d":"2021-06-09","o":16.06,"h":16.59,"l":15.65,"c":15.99,"v":422400},{"d":"2021-06-10","o":15.99,"h":16.13,"l":15.12,"c":15.19,"v":338000},{"d":"2021-06-11","o":14.11,"h":15.24,"l":14.11,"c":15.18,"v":433700},{"d":"2021-06-14","o":15.12,"h":15.56,"l":15,"c":15.09,"v":235900},{"d":"2021-06-15","o":15.1,"h":15.19,"l":14.54,"c":14.7,"v":268800},{"d":"2021-06-16","o":14.71,"h":15.4,"l":14.6,"c":15.31,"v":245200},{"d":"2021-06-17","o":15.23,"h":15.42,"l":14.83,"c":15.04,"v":245000},{"d":"2021-06-18","o":14.75,"h":14.96,"l":14.23,"c":14.49,"v":1362800},{"d":"2021-06-21","o":14.64,"h":15.09,"l":14.39,"c":14.92,"v":299600},{"d":"2021-06-22","o":14.78,"h":15.69,"l":14.78,"c":15.51,"v":272400},{"d":"2021-06-23","o":15.67,"h":17.26,"l":15.57,"c":16.93,"v":742100},{"d":"2021-06-24","o":17.03,"h":17.69,"l":16.58,"c":17.69,"v":494300},{"d":"2021-06-25","o":17.78,"h":18.39,"l":17.57,"c":17.58,"v":712100},{"d":"2021-06-28","o":17.54,"h":18.66,"l":17.33,"c":18.38,"v":336300},{"d":"2021-06-29","o":18.51,"h":19.43,"l":18.23,"c":18.26,"v":1121100},{"d":"2021-06-30","o":18.01,"h":18.21,"l":17.29,"c":17.39,"v":319500},{"d":"2021-07-01","o":17.42,"h":18.12,"l":17.3,"c":17.79,"v":295700},{"d":"2021-07-02","o":17.99,"h":17.99,"l":17.26,"c":17.37,"v":184700},{"d":"2021-07-06","o":17.53,"h":18.11,"l":17.25,"c":17.56,"v":224400},{"d":"2021-07-07","o":17.6,"h":18.14,"l":15.93,"c":16.07,"v":286300},{"d":"2021-07-08","o":15.49,"h":16.04,"l":15.31,"c":15.78,"v":255100},{"d":"2021-07-09","o":16.19,"h":16.39,"l":15.9,"c":16.14,"v":169300},{"d":"2021-07-12","o":16.19,"h":16.27,"l":15.7,"c":16.13,"v":113200},{"d":"2021-07-13","o":16.02,"h":16.09,"l":15.47,"c":15.49,"v":139400},{"d":"2021-07-14","o":15.58,"h":15.74,"l":14.7,"c":14.75,"v":175400},{"d":"2021-07-15","o":14.76,"h":15.02,"l":14.29,"c":14.62,"v":165100},{"d":"2021-07-16","o":14.91,"h":14.91,"l":13.7,"c":13.8,"v":418700},{"d":"2021-07-19","o":13.36,"h":13.78,"l":13.13,"c":13.51,"v":332800},{"d":"2021-07-20","o":13.54,"h":14.31,"l":13.25,"c":14.16,"v":462300},{"d":"2021-07-21","o":14.24,"h":15.32,"l":14.24,"c":15.06,"v":284100},{"d":"2021-07-22","o":15.02,"h":15.02,"l":14.29,"c":14.48,"v":138000},{"d":"2021-07-23","o":14.65,"h":14.65,"l":13.96,"c":14.13,"v":120400},{"d":"2021-07-26","o":14.14,"h":14.45,"l":13.82,"c":14.08,"v":181400},{"d":"2021-07-27","o":14.02,"h":14.09,"l":13.32,"c":13.7,"v":313100},{"d":"2021-07-28","o":13.81,"h":14.82,"l":13.76,"c":14.5,"v":215500},{"d":"2021-07-29","o":14.62,"h":14.78,"l":14.18,"c":14.22,"v":139000},{"d":"2021-07-30","o":14.04,"h":14.64,"l":13.89,"c":14.05,"v":120100},{"d":"2021-08-02","o":14.29,"h":14.5,"l":13.8,"c":13.87,"v":131100},{"d":"2021-08-03","o":14.07,"h":14.07,"l":13.29,"c":13.5,"v":182600},{"d":"2021-08-04","o":14.01,"h":14.01,"l":12.89,"c":12.99,"v":316500},{"d":"2021-08-05","o":13.5,"h":13.5,"l":12.27,"c":12.54,"v":719500},{"d":"2021-08-06","o":12.78,"h":13.22,"l":12.4,"c":12.69,"v":307000},{"d":"2021-08-09","o":12.56,"h":13.89,"l":12.31,"c":13.63,"v":279000},{"d":"2021-08-10","o":13.69,"h":14.66,"l":13.68,"c":14.52,"v":344900},{"d":"2021-08-11","o":14.63,"h":14.81,"l":13.56,"c":13.64,"v":240800},{"d":"2021-08-12","o":13.56,"h":13.75,"l":13.06,"c":13.35,"v":195400},{"d":"2021-08-13","o":13.36,"h":13.37,"l":12.57,"c":12.63,"v":196800},{"d":"2021-08-16","o":12.51,"h":12.6,"l":12.05,"c":12.22,"v":177600},{"d":"2021-08-17","o":12,"h":12.08,"l":11.71,"c":11.85,"v":164700},{"d":"2021-08-18","o":11.91,"h":12.24,"l":11.6,"c":11.86,"v":210700},{"d":"2021-08-19","o":11.75,"h":11.9,"l":11.38,"c":11.44,"v":204100},{"d":"2021-08-20","o":11.34,"h":11.6,"l":11.25,"c":11.47,"v":181100},{"d":"2021-08-23","o":11.61,"h":12.16,"l":11.61,"c":12.14,"v":201300},{"d":"2021-08-24","o":12.23,"h":12.44,"l":11.87,"c":12.1,"v":239000},{"d":"2021-08-25","o":12.25,"h":12.43,"l":11.95,"c":12.16,"v":185400},{"d":"2021-08-26","o":12.07,"h":12.9,"l":12.07,"c":12.5,"v":330000},{"d":"2021-08-27","o":12.55,"h":12.68,"l":12.44,"c":12.54,"v":180400},{"d":"2021-08-30","o":12.52,"h":12.54,"l":12.27,"c":12.34,"v":141400},{"d":"2021-08-31","o":13.1,"h":15.37,"l":13.1,"c":14.9,"v":1882500},{"d":"2021-09-01","o":14.77,"h":14.87,"l":13.9,"c":13.99,"v":664700},{"d":"2021-09-02","o":14.05,"h":14.29,"l":13.87,"c":14.01,"v":276500},{"d":"2021-09-03","o":13.98,"h":14.42,"l":13.95,"c":14.17,"v":200600},{"d":"2021-09-07","o":14.17,"h":14.59,"l":13.9,"c":14.28,"v":252000},{"d":"2021-09-08","o":14.11,"h":14.15,"l":13.33,"c":13.39,"v":264200},{"d":"2021-09-09","o":13.29,"h":13.94,"l":13.11,"c":13.54,"v":227700},{"d":"2021-09-10","o":13.57,"h":13.94,"l":13.48,"c":13.65,"v":223300},{"d":"2021-09-13","o":13.7,"h":13.77,"l":13.23,"c":13.75,"v":169200},{"d":"2021-09-14","o":13.87,"h":14.1,"l":13.29,"c":13.4,"v":172600},{"d":"2021-09-15","o":13.28,"h":13.32,"l":12.82,"c":13.11,"v":232400},{"d":"2021-09-16","o":13.12,"h":13.23,"l":12.59,"c":12.88,"v":310000},{"d":"2021-09-17","o":12.97,"h":13.7,"l":12.92,"c":13.6,"v":491100},{"d":"2021-09-20","o":13.08,"h":13.26,"l":12.76,"c":13.23,"v":297900},{"d":"2021-09-21","o":13.33,"h":13.42,"l":12.78,"c":13.31,"v":201300},{"d":"2021-09-22","o":13.4,"h":14.02,"l":13.31,"c":13.91,"v":224700},{"d":"2021-09-23","o":14,"h":14.13,"l":13.35,"c":13.92,"v":279800},{"d":"2021-09-24","o":13.72,"h":13.92,"l":13.48,"c":13.67,"v":344100},{"d":"2021-09-27","o":13.62,"h":14.81,"l":13.36,"c":14.64,"v":390200},{"d":"2021-09-28","o":14.47,"h":14.59,"l":13.99,"c":14.27,"v":358200},{"d":"2021-09-29","o":14.38,"h":14.49,"l":13.36,"c":13.56,"v":645900},{"d":"2021-09-30","o":13.71,"h":14.91,"l":13.67,"c":14.58,"v":442000},{"d":"2021-10-01","o":14.55,"h":14.98,"l":14.42,"c":14.58,"v":291500},{"d":"2021-10-04","o":14.45,"h":14.76,"l":14.07,"c":14.17,"v":288500},{"d":"2021-10-05","o":14.25,"h":14.37,"l":13.8,"c":14.11,"v":237500},{"d":"2021-10-06","o":14.11,"h":14.41,"l":13.85,"c":14.37,"v":200100},{"d":"2021-10-07","o":14.62,"h":15.76,"l":14.51,"c":15.42,"v":367600},{"d":"2021-10-08","o":15.4,"h":15.53,"l":15,"c":15.14,"v":177600},{"d":"2021-10-11","o":15.25,"h":16.12,"l":15.24,"c":15.94,"v":241500},{"d":"2021-10-12","o":16.04,"h":16.76,"l":16.04,"c":16.31,"v":256500},{"d":"2021-10-13","o":16.42,"h":17.03,"l":16.3,"c":16.91,"v":488700},{"d":"2021-10-14","o":17.18,"h":17.2,"l":16.52,"c":16.95,"v":164300},{"d":"2021-10-15","o":17.3,"h":17.3,"l":16.68,"c":16.75,"v":193000},{"d":"2021-10-18","o":16.75,"h":17.13,"l":16.5,"c":16.64,"v":223300},{"d":"2021-10-19","o":16.82,"h":17.47,"l":16.68,"c":17.31,"v":160600},{"d":"2021-10-20","o":17.11,"h":17.36,"l":16.89,"c":17.2,"v":123700},{"d":"2021-10-21","o":17.1,"h":17.63,"l":16.8,"c":17.15,"v":98700},{"d":"2021-10-22","o":17.08,"h":17.25,"l":16.95,"c":17.14,"v":122000},{"d":"2021-10-25","o":17.24,"h":17.42,"l":16.66,"c":17.25,"v":134300},{"d":"2021-10-26","o":17.45,"h":17.55,"l":17,"c":17.25,"v":133700},{"d":"2021-10-27","o":17.29,"h":17.9,"l":17.1,"c":17.15,"v":136000},{"d":"2021-10-28","o":17.28,"h":18.25,"l":17.26,"c":18.2,"v":230700},{"d":"2021-10-29","o":18.15,"h":18.47,"l":18.09,"c":18.38,"v":138100},{"d":"2021-11-01","o":18.5,"h":19.36,"l":18.3,"c":19.29,"v":203800},{"d":"2021-11-02","o":19.31,"h":19.31,"l":18.11,"c":18.24,"v":238200},{"d":"2021-11-03","o":18.25,"h":18.26,"l":17.69,"c":18.17,"v":256100},{"d":"2021-11-04","o":18.25,"h":18.44,"l":17.77,"c":17.8,"v":228600},{"d":"2021-11-05","o":17.8,"h":18.09,"l":17.25,"c":17.65,"v":191400},{"d":"2021-11-08","o":17.78,"h":18.37,"l":17.78,"c":18.28,"v":345100},{"d":"2021-11-09","o":17.25,"h":17.45,"l":16.14,"c":17.24,"v":454400},{"d":"2021-11-10","o":17.24,"h":17.24,"l":16.15,"c":16.17,"v":336500},{"d":"2021-11-11","o":16.2,"h":17.2,"l":15.88,"c":16.47,"v":274800},{"d":"2021-11-12","o":16.42,"h":16.71,"l":15.74,"c":16.04,"v":270600},{"d":"2021-11-15","o":16.05,"h":16.05,"l":15.38,"c":15.65,"v":179300},{"d":"2021-11-16","o":15.54,"h":15.54,"l":15.22,"c":15.35,"v":141900},{"d":"2021-11-17","o":15.19,"h":15.37,"l":14.62,"c":14.82,"v":223300},{"d":"2021-11-18","o":14.75,"h":14.85,"l":13.95,"c":14.18,"v":252400},{"d":"2021-11-19","o":14,"h":14.68,"l":13.97,"c":14.3,"v":144000},{"d":"2021-11-22","o":14.32,"h":14.49,"l":13.57,"c":13.66,"v":194300},{"d":"2021-11-23","o":13.6,"h":13.9,"l":13.11,"c":13.54,"v":174000},{"d":"2021-11-24","o":13.44,"h":13.73,"l":13.18,"c":13.68,"v":103600},{"d":"2021-11-26","o":13.14,"h":13.5,"l":12.7,"c":13.28,"v":123800},{"d":"2021-11-29","o":13.5,"h":13.51,"l":12.8,"c":12.91,"v":258400},{"d":"2021-11-30","o":12.87,"h":13.36,"l":12.44,"c":12.8,"v":268800},{"d":"2021-12-01","o":13.11,"h":13.29,"l":12.16,"c":12.19,"v":217600},{"d":"2021-12-02","o":12.09,"h":12.28,"l":11.73,"c":12,"v":316800},{"d":"2021-12-03","o":12.1,"h":12.23,"l":11.08,"c":11.26,"v":292100},{"d":"2021-12-06","o":11.25,"h":11.4,"l":10.49,"c":11.24,"v":240300},{"d":"2021-12-07","o":11.61,"h":12.04,"l":11.46,"c":11.65,"v":211000},{"d":"2021-12-08","o":11.65,"h":12.12,"l":11.45,"c":12.04,"v":146200},{"d":"2021-12-09","o":11.87,"h":11.97,"l":11.59,"c":11.65,"v":125300},{"d":"2021-12-10","o":11.63,"h":11.87,"l":11.17,"c":11.26,"v":168800},{"d":"2021-12-13","o":11.25,"h":11.6,"l":11.2,"c":11.47,"v":293200},{"d":"2021-12-14","o":11.17,"h":11.34,"l":10.73,"c":10.78,"v":261700},{"d":"2021-12-15","o":10.78,"h":11.17,"l":10.2,"c":11.08,"v":302200},{"d":"2021-12-16","o":11.32,"h":11.89,"l":10.91,"c":10.99,"v":251300},{"d":"2021-12-17","o":10.9,"h":11.52,"l":10.63,"c":11.16,"v":1073300},{"d":"2021-12-20","o":10.83,"h":11,"l":10.35,"c":10.87,"v":262100},{"d":"2021-12-21","o":11.23,"h":11.46,"l":11.03,"c":11.41,"v":188100},{"d":"2021-12-22","o":11.69,"h":11.69,"l":11.15,"c":11.29,"v":139400},{"d":"2021-12-23","o":11.4,"h":11.93,"l":11.25,"c":11.66,"v":210300},{"d":"2021-12-27","o":11.64,"h":11.81,"l":11.08,"c":11.2,"v":178400},{"d":"2021-12-28","o":11.09,"h":11.44,"l":10.85,"c":10.89,"v":185000},{"d":"2021-12-29","o":10.8,"h":10.95,"l":10.46,"c":10.75,"v":262100},{"d":"2021-12-30","o":10.86,"h":11.29,"l":10.86,"c":10.97,"v":423500},{"d":"2021-12-31","o":10.88,"h":11.19,"l":10.87,"c":10.88,"v":144500},{"d":"2022-01-03","o":10.83,"h":11.1,"l":10.45,"c":11.02,"v":216200},{"d":"2022-01-04","o":11.08,"h":11.37,"l":10.75,"c":10.99,"v":225800},{"d":"2022-01-05","o":11,"h":11.02,"l":10.36,"c":10.48,"v":248500},{"d":"2022-01-06","o":11.01,"h":11.01,"l":10.02,"c":10.34,"v":178500},{"d":"2022-01-07","o":10.28,"h":10.59,"l":10.1,"c":10.23,"v":151500},{"d":"2022-01-10","o":10.14,"h":10.15,"l":9.53,"c":9.89,"v":246400},{"d":"2022-01-11","o":9.89,"h":10.17,"l":9.75,"c":9.96,"v":167500},{"d":"2022-01-12","o":10.1,"h":10.16,"l":9.64,"c":9.65,"v":160900},{"d":"2022-01-13","o":9.76,"h":9.81,"l":9.28,"c":9.33,"v":172000},{"d":"2022-01-14","o":9.21,"h":9.65,"l":9.14,"c":9.6,"v":268900},{"d":"2022-01-18","o":9.53,"h":9.61,"l":9.05,"c":9.09,"v":221100},{"d":"2022-01-19","o":9.19,"h":9.29,"l":8.71,"c":8.74,"v":247900},{"d":"2022-01-20","o":8.7,"h":9.11,"l":8.47,"c":8.53,"v":229500},{"d":"2022-01-21","o":8.37,"h":8.48,"l":7.95,"c":7.98,"v":271500},{"d":"2022-01-24","o":7.82,"h":8.33,"l":7.29,"c":8.25,"v":535400},{"d":"2022-01-25","o":8.16,"h":8.33,"l":7.65,"c":8.1,"v":217100},{"d":"2022-01-26","o":8.44,"h":8.44,"l":7.75,"c":7.84,"v":198800},{"d":"2022-01-27","o":8,"h":8,"l":7.35,"c":7.38,"v":252400},{"d":"2022-01-28","o":7.31,"h":7.46,"l":7.04,"c":7.37,"v":281600},{"d":"2022-01-31","o":7.43,"h":8.21,"l":7.38,"c":8.2,"v":327600},{"d":"2022-02-01","o":8.63,"h":8.88,"l":8.08,"c":8.65,"v":529800},{"d":"2022-02-02","o":8.72,"h":8.9,"l":8.15,"c":8.18,"v":290800},{"d":"2022-02-03","o":7.85,"h":7.96,"l":7.57,"c":7.88,"v":294700},{"d":"2022-02-04","o":7.83,"h":8.16,"l":7.65,"c":8.05,"v":194100},{"d":"2022-02-07","o":8.05,"h":8.29,"l":7.8,"c":7.87,"v":195400},{"d":"2022-02-08","o":7.81,"h":8.24,"l":7.81,"c":7.98,"v":206900},{"d":"2022-02-09","o":8.19,"h":8.43,"l":8.12,"c":8.36,"v":184000},{"d":"2022-02-10","o":8.09,"h":8.48,"l":7.88,"c":7.98,"v":280300},{"d":"2022-02-11","o":8.05,"h":8.22,"l":7.61,"c":7.71,"v":159400},{"d":"2022-02-14","o":7.69,"h":8.03,"l":7.66,"c":7.8,"v":168200},{"d":"2022-02-15","o":7.96,"h":8.45,"l":7.91,"c":8.43,"v":277100},{"d":"2022-02-16","o":8.35,"h":8.48,"l":8.19,"c":8.33,"v":110300},{"d":"2022-02-17","o":8.2,"h":8.4,"l":7.88,"c":7.95,"v":123500},{"d":"2022-02-18","o":7.91,"h":7.97,"l":7.62,"c":7.68,"v":163200},{"d":"2022-02-22","o":7.58,"h":7.83,"l":7.54,"c":7.61,"v":197400},{"d":"2022-02-23","o":7.69,"h":7.82,"l":7.44,"c":7.48,"v":207500},{"d":"2022-02-24","o":7.17,"h":8.19,"l":7.1,"c":8.13,"v":247200},{"d":"2022-02-25","o":8.14,"h":8.2,"l":7.93,"c":8.18,"v":135400},{"d":"2022-02-28","o":8.1,"h":9.03,"l":8.1,"c":8.49,"v":324500},{"d":"2022-03-01","o":8.5,"h":8.6,"l":8.24,"c":8.54,"v":192900},{"d":"2022-03-02","o":8.57,"h":8.66,"l":8.34,"c":8.53,"v":158600},{"d":"2022-03-03","o":8.63,"h":8.73,"l":7.98,"c":8.06,"v":161700},{"d":"2022-03-04","o":7.96,"h":8.39,"l":7.78,"c":7.93,"v":492400},{"d":"2022-03-07","o":7.97,"h":8.69,"l":7.97,"c":8.63,"v":322500},{"d":"2022-03-08","o":8.78,"h":10.14,"l":8.78,"c":9.9,"v":551500},{"d":"2022-03-09","o":10.02,"h":10.14,"l":9.49,"c":9.72,"v":290200},{"d":"2022-03-10","o":9.51,"h":9.59,"l":9.11,"c":9.18,"v":316300},{"d":"2022-03-11","o":9.25,"h":9.33,"l":8.26,"c":8.31,"v":229300},{"d":"2022-03-14","o":8.27,"h":8.36,"l":7.35,"c":7.4,"v":378500},{"d":"2022-03-15","o":7.45,"h":8.02,"l":7.4,"c":7.94,"v":292100},{"d":"2022-03-16","o":8,"h":8.37,"l":7.96,"c":8.34,"v":249300},{"d":"2022-03-17","o":8.24,"h":8.86,"l":8.22,"c":8.78,"v":274100},{"d":"2022-03-18","o":8.78,"h":9.14,"l":8.71,"c":8.99,"v":664000},{"d":"2022-03-21","o":8.83,"h":9,"l":8.43,"c":8.76,"v":334600},{"d":"2022-03-22","o":8.84,"h":9.05,"l":8.77,"c":8.9,"v":172500},{"d":"2022-03-23","o":8.82,"h":8.95,"l":8.48,"c":8.51,"v":310900},{"d":"2022-03-24","o":8.67,"h":9.36,"l":8.52,"c":8.76,"v":454600},{"d":"2022-03-25","o":8.9,"h":8.9,"l":8.36,"c":8.47,"v":283600},{"d":"2022-03-28","o":8.44,"h":8.47,"l":7.73,"c":8,"v":344700},{"d":"2022-03-29","o":8.09,"h":8.37,"l":8.03,"c":8.17,"v":275400},{"d":"2022-03-30","o":8.15,"h":8.22,"l":7.72,"c":7.73,"v":733500},{"d":"2022-03-31","o":7.78,"h":7.89,"l":7.56,"c":7.61,"v":302100},{"d":"2022-04-01","o":7.65,"h":7.73,"l":7.5,"c":7.64,"v":243700},{"d":"2022-04-04","o":7.64,"h":8.27,"l":7.64,"c":8.24,"v":237800},{"d":"2022-04-05","o":8.3,"h":8.31,"l":8.03,"c":8.14,"v":252200},{"d":"2022-04-06","o":8.05,"h":8.11,"l":7.47,"c":7.51,"v":294500},{"d":"2022-04-07","o":7.52,"h":7.6,"l":7.02,"c":7.33,"v":290800},{"d":"2022-04-08","o":7.3,"h":7.3,"l":6.95,"c":7.04,"v":253900},{"d":"2022-04-11","o":6.97,"h":7.21,"l":6.75,"c":7.11,"v":168100},{"d":"2022-04-12","o":7.23,"h":7.43,"l":7.02,"c":7.05,"v":126500},{"d":"2022-04-13","o":7.17,"h":7.17,"l":6.96,"c":7.13,"v":124000},{"d":"2022-04-14","o":7.21,"h":7.24,"l":6.84,"c":6.86,"v":186700},{"d":"2022-04-18","o":6.82,"h":7.2,"l":6.65,"c":6.7,"v":190700},{"d":"2022-04-19","o":6.71,"h":7.07,"l":6.62,"c":6.82,"v":256100},{"d":"2022-04-20","o":6.89,"h":6.89,"l":6.39,"c":6.4,"v":229700},{"d":"2022-04-21","o":6.5,"h":6.55,"l":6.01,"c":6.11,"v":292700},{"d":"2022-04-22","o":6.11,"h":6.21,"l":5.92,"c":6.07,"v":327300},{"d":"2022-04-25","o":6.07,"h":6.27,"l":5.89,"c":6.07,"v":385000},{"d":"2022-04-26","o":6,"h":6,"l":5.56,"c":5.63,"v":277400},{"d":"2022-04-27","o":5.73,"h":5.95,"l":5.43,"c":5.45,"v":350300},{"d":"2022-04-28","o":5.48,"h":5.6,"l":5.17,"c":5.55,"v":345600},{"d":"2022-04-29","o":5.47,"h":5.8,"l":5.27,"c":5.33,"v":302300},{"d":"2022-05-02","o":5.28,"h":5.6,"l":5.22,"c":5.6,"v":251600},{"d":"2022-05-03","o":5.6,"h":5.72,"l":5.38,"c":5.57,"v":248700},{"d":"2022-05-04","o":5.59,"h":5.96,"l":5.48,"c":5.94,"v":266700},{"d":"2022-05-05","o":5.87,"h":5.95,"l":5.53,"c":5.62,"v":223300},{"d":"2022-05-06","o":5.6,"h":5.62,"l":5.25,"c":5.33,"v":167400},{"d":"2022-05-09","o":5.2,"h":5.2,"l":4.85,"c":4.87,"v":336800},{"d":"2022-05-10","o":5.04,"h":5.19,"l":4.81,"c":4.96,"v":290500},{"d":"2022-05-11","o":4.94,"h":5.05,"l":4.62,"c":4.66,"v":339800},{"d":"2022-05-12","o":4.58,"h":4.98,"l":4.45,"c":4.79,"v":243000},{"d":"2022-05-13","o":4.85,"h":5.22,"l":4.85,"c":5.15,"v":209600},{"d":"2022-05-16","o":5.14,"h":5.31,"l":4.95,"c":4.97,"v":207900},{"d":"2022-05-17","o":5.13,"h":5.39,"l":5.03,"c":5.37,"v":237800},{"d":"2022-05-18","o":5.29,"h":5.62,"l":5.14,"c":5.17,"v":217900},{"d":"2022-05-19","o":5.16,"h":5.41,"l":5.16,"c":5.27,"v":146600},{"d":"2022-05-20","o":5.37,"h":5.39,"l":5.01,"c":5.21,"v":163800},{"d":"2022-05-23","o":5.2,"h":5.3,"l":4.97,"c":5.27,"v":211700},{"d":"2022-05-24","o":5.19,"h":5.2,"l":4.92,"c":5,"v":130200},{"d":"2022-05-25","o":4.96,"h":5.11,"l":4.92,"c":5.05,"v":87700},{"d":"2022-05-26","o":5.04,"h":5.53,"l":5.04,"c":5.42,"v":195300},{"d":"2022-05-27","o":5.4,"h":5.64,"l":5.39,"c":5.5,"v":281800},{"d":"2022-05-31","o":5.59,"h":5.64,"l":5.32,"c":5.34,"v":367500},{"d":"2022-06-01","o":5.33,"h":5.49,"l":5.16,"c":5.28,"v":388700},{"d":"2022-06-02","o":4.72,"h":6.65,"l":4.72,"c":6.32,"v":815900},{"d":"2022-06-03","o":6.24,"h":6.28,"l":5.97,"c":6.03,"v":441100},{"d":"2022-06-06","o":6.21,"h":6.3,"l":6,"c":6.03,"v":269800},{"d":"2022-06-07","o":5.91,"h":6.35,"l":5.9,"c":6.33,"v":340100},{"d":"2022-06-08","o":6.27,"h":6.46,"l":6.09,"c":6.25,"v":236200},{"d":"2022-06-09","o":6.19,"h":6.45,"l":6.1,"c":6.32,"v":233400},{"d":"2022-06-10","o":6.18,"h":6.18,"l":5.9,"c":5.92,"v":278700},{"d":"2022-06-13","o":5.51,"h":6.13,"l":5.48,"c":6.07,"v":506800},{"d":"2022-06-14","o":6.06,"h":6.15,"l":5.08,"c":5.09,"v":496300},{"d":"2022-06-15","o":5.14,"h":5.38,"l":5.12,"c":5.3,"v":413100},{"d":"2022-06-16","o":5.1,"h":5.24,"l":4.84,"c":4.89,"v":277400},{"d":"2022-06-17","o":4.88,"h":5.11,"l":4.7,"c":4.73,"v":1113900},{"d":"2022-06-21","o":4.85,"h":4.96,"l":4.48,"c":4.52,"v":764400},{"d":"2022-06-22","o":4.42,"h":4.88,"l":4.23,"c":4.74,"v":840300},{"d":"2022-06-23","o":4.75,"h":5.33,"l":4.71,"c":5.32,"v":850200},{"d":"2022-06-24","o":5.39,"h":5.62,"l":5.16,"c":5.35,"v":3546900},{"d":"2022-06-27","o":5.41,"h":5.44,"l":5.05,"c":5.38,"v":501900},{"d":"2022-06-28","o":5.42,"h":5.44,"l":5,"c":5.01,"v":343100},{"d":"2022-06-29","o":5,"h":5.03,"l":4.71,"c":4.85,"v":1657900},{"d":"2022-06-30","o":4.86,"h":5.18,"l":4.77,"c":5.18,"v":413100},{"d":"2022-07-01","o":5.14,"h":5.26,"l":4.85,"c":4.86,"v":176800},{"d":"2022-07-05","o":4.71,"h":4.93,"l":4.64,"c":4.9,"v":273300},{"d":"2022-07-06","o":4.88,"h":5.01,"l":4.72,"c":4.84,"v":159700},{"d":"2022-07-07","o":4.9,"h":5.17,"l":4.9,"c":5.1,"v":296000},{"d":"2022-07-08","o":5.03,"h":5.4,"l":4.99,"c":5.09,"v":323100},{"d":"2022-07-11","o":5.05,"h":5.16,"l":4.72,"c":4.76,"v":477600},{"d":"2022-07-12","o":4.77,"h":4.9,"l":4.58,"c":4.74,"v":204900},{"d":"2022-07-13","o":4.63,"h":4.89,"l":4.59,"c":4.84,"v":128300},{"d":"2022-07-14","o":4.77,"h":4.87,"l":4.66,"c":4.82,"v":95500},{"d":"2022-07-15","o":4.77,"h":4.77,"l":4.53,"c":4.74,"v":169000},{"d":"2022-07-18","o":4.81,"h":5.08,"l":4.81,"c":4.89,"v":225600},{"d":"2022-07-19","o":4.89,"h":4.9,"l":4.71,"c":4.76,"v":375000},{"d":"2022-07-20","o":4.81,"h":5.17,"l":4.81,"c":5.17,"v":202900},{"d":"2022-07-21","o":5.13,"h":5.31,"l":5.03,"c":5.28,"v":129700},{"d":"2022-07-22","o":5.3,"h":5.4,"l":4.95,"c":4.96,"v":177500},{"d":"2022-07-25","o":4.95,"h":4.97,"l":4.84,"c":4.86,"v":82900},{"d":"2022-07-26","o":4.8,"h":4.82,"l":4.69,"c":4.76,"v":102600},{"d":"2022-07-27","o":5.07,"h":5.36,"l":4.87,"c":5.27,"v":270500},{"d":"2022-07-28","o":5.57,"h":6.11,"l":5.38,"c":5.78,"v":302800},{"d":"2022-07-29","o":5.78,"h":6.25,"l":5.75,"c":6.14,"v":208600},{"d":"2022-08-01","o":6.09,"h":6.2,"l":5.83,"c":5.94,"v":243500},{"d":"2022-08-02","o":5.93,"h":6.21,"l":5.91,"c":6.14,"v":138300},{"d":"2022-08-03","o":6.13,"h":6.29,"l":6.01,"c":6.23,"v":168700},{"d":"2022-08-04","o":5.9,"h":6.05,"l":5.41,"c":5.44,"v":591400},{"d":"2022-08-05","o":5.28,"h":5.6,"l":5.19,"c":5.2,"v":492800},{"d":"2022-08-08","o":5.42,"h":5.64,"l":5.15,"c":5.19,"v":432100},{"d":"2022-08-09","o":5.12,"h":5.41,"l":4.94,"c":4.99,"v":442200},{"d":"2022-08-10","o":5.1,"h":5.43,"l":5.07,"c":5.38,"v":271100},{"d":"2022-08-11","o":5.51,"h":6.1,"l":5.48,"c":5.66,"v":393000},{"d":"2022-08-12","o":5.72,"h":6.15,"l":5.67,"c":6.13,"v":228400},{"d":"2022-08-15","o":6.1,"h":6.35,"l":5.81,"c":6.09,"v":307900},{"d":"2022-08-16","o":6.01,"h":6.13,"l":5.91,"c":6.05,"v":179200},{"d":"2022-08-17","o":5.99,"h":6.02,"l":5.74,"c":5.8,"v":160200},{"d":"2022-08-18","o":5.74,"h":5.86,"l":5.54,"c":5.79,"v":289900},{"d":"2022-08-19","o":5.69,"h":5.71,"l":5.42,"c":5.47,"v":249500},{"d":"2022-08-22","o":5.37,"h":5.37,"l":5.12,"c":5.21,"v":183100},{"d":"2022-08-23","o":5.25,"h":5.43,"l":5.22,"c":5.31,"v":161000},{"d":"2022-08-24","o":5.34,"h":5.74,"l":5.34,"c":5.51,"v":132300},{"d":"2022-08-25","o":5.64,"h":5.76,"l":5.58,"c":5.74,"v":108600},{"d":"2022-08-26","o":5.76,"h":5.81,"l":5.42,"c":5.48,"v":122100},{"d":"2022-08-29","o":5.4,"h":5.54,"l":5.28,"c":5.28,"v":122700},{"d":"2022-08-30","o":5.35,"h":5.43,"l":5.15,"c":5.2,"v":335700},{"d":"2022-08-31","o":5.36,"h":5.37,"l":5.15,"c":5.34,"v":173400},{"d":"2022-09-01","o":5.26,"h":5.28,"l":4.99,"c":5.13,"v":202000},{"d":"2022-09-02","o":5.21,"h":5.41,"l":4.99,"c":5.2,"v":210900},{"d":"2022-09-06","o":5.2,"h":5.3,"l":5.06,"c":5.12,"v":127700},{"d":"2022-09-07","o":5.15,"h":5.25,"l":5.07,"c":5.19,"v":176100},{"d":"2022-09-08","o":5.14,"h":5.27,"l":4.72,"c":4.82,"v":455800},{"d":"2022-09-09","o":4.83,"h":5.02,"l":4.81,"c":4.92,"v":199000},{"d":"2022-09-12","o":4.96,"h":5.13,"l":4.84,"c":5.07,"v":243000},{"d":"2022-09-13","o":4.81,"h":4.9,"l":4.75,"c":4.78,"v":252100},{"d":"2022-09-14","o":4.86,"h":5.02,"l":4.78,"c":4.91,"v":217900},{"d":"2022-09-15","o":4.88,"h":5.09,"l":4.88,"c":4.91,"v":164200},{"d":"2022-09-16","o":4.89,"h":5.2,"l":4.8,"c":5.2,"v":516800},{"d":"2022-09-19","o":5.1,"h":5.6,"l":5.1,"c":5.43,"v":278200},{"d":"2022-09-20","o":5.42,"h":5.69,"l":5,"c":5.02,"v":246000},{"d":"2022-09-21","o":5.04,"h":5.12,"l":4.84,"c":4.85,"v":165000},{"d":"2022-09-22","o":4.84,"h":5.02,"l":4.54,"c":4.66,"v":346200},{"d":"2022-09-23","o":4.59,"h":4.65,"l":4.35,"c":4.45,"v":364000},{"d":"2022-09-26","o":4.48,"h":4.75,"l":4.42,"c":4.46,"v":128700},{"d":"2022-09-27","o":4.58,"h":4.71,"l":4.49,"c":4.55,"v":186300},{"d":"2022-09-28","o":4.63,"h":4.63,"l":4.4,"c":4.58,"v":307500},{"d":"2022-09-29","o":4.56,"h":4.79,"l":4.4,"c":4.45,"v":354900},{"d":"2022-09-30","o":4.49,"h":4.58,"l":4.34,"c":4.38,"v":134500},{"d":"2022-10-03","o":4.4,"h":4.74,"l":4.32,"c":4.59,"v":157100},{"d":"2022-10-04","o":4.71,"h":4.92,"l":4.71,"c":4.86,"v":126500},{"d":"2022-10-05","o":4.87,"h":4.92,"l":4.64,"c":4.77,"v":101200},{"d":"2022-10-06","o":4.7,"h":4.9,"l":4.5,"c":4.53,"v":137500},{"d":"2022-10-07","o":4.48,"h":4.48,"l":4.25,"c":4.31,"v":266900},{"d":"2022-10-10","o":4.33,"h":4.57,"l":3.95,"c":3.98,"v":484900},{"d":"2022-10-11","o":3.93,"h":3.98,"l":3.79,"c":3.88,"v":233900},{"d":"2022-10-12","o":3.9,"h":3.96,"l":3.8,"c":3.92,"v":179200},{"d":"2022-10-13","o":3.85,"h":4.11,"l":3.8,"c":3.99,"v":158100},{"d":"2022-10-14","o":4.08,"h":4.15,"l":3.83,"c":3.87,"v":143800},{"d":"2022-10-17","o":3.96,"h":4.06,"l":3.89,"c":3.98,"v":128700},{"d":"2022-10-18","o":4.18,"h":4.34,"l":4.08,"c":4.15,"v":159000},{"d":"2022-10-19","o":4.07,"h":4.22,"l":3.95,"c":4.08,"v":90200},{"d":"2022-10-20","o":4.05,"h":4.2,"l":3.96,"c":4,"v":106600},{"d":"2022-10-21","o":4.01,"h":4.14,"l":3.92,"c":4.07,"v":124500},{"d":"2022-10-24","o":4.15,"h":4.24,"l":3.95,"c":4.2,"v":122100},{"d":"2022-10-25","o":4.2,"h":4.4,"l":4.2,"c":4.32,"v":89400},{"d":"2022-10-26","o":4.37,"h":4.59,"l":4.34,"c":4.44,"v":147400},{"d":"2022-10-27","o":4.51,"h":4.51,"l":4.25,"c":4.27,"v":123600},{"d":"2022-10-28","o":4.26,"h":4.3,"l":4.07,"c":4.27,"v":81500},{"d":"2022-10-31","o":4.27,"h":4.55,"l":4.26,"c":4.52,"v":153800},{"d":"2022-11-01","o":4.65,"h":4.79,"l":4.6,"c":4.74,"v":221700},{"d":"2022-11-02","o":4.55,"h":4.7,"l":3.27,"c":3.63,"v":1394800},{"d":"2022-11-03","o":3.61,"h":3.86,"l":3.45,"c":3.76,"v":297200},{"d":"2022-11-04","o":3.78,"h":3.85,"l":3.59,"c":3.72,"v":264300},{"d":"2022-11-07","o":3.78,"h":3.94,"l":3.71,"c":3.82,"v":231200},{"d":"2022-11-08","o":3.88,"h":3.88,"l":3.63,"c":3.66,"v":78600},{"d":"2022-11-09","o":3.7,"h":3.7,"l":3.43,"c":3.49,"v":118400},{"d":"2022-11-10","o":3.57,"h":3.96,"l":3.57,"c":3.91,"v":200500},{"d":"2022-11-11","o":3.99,"h":4.2,"l":3.94,"c":4.12,"v":124500},{"d":"2022-11-14","o":4.12,"h":4.12,"l":3.96,"c":4.01,"v":109300},{"d":"2022-11-15","o":4.11,"h":4.34,"l":4.11,"c":4.18,"v":96700},{"d":"2022-11-16","o":4.15,"h":4.15,"l":3.96,"c":4.06,"v":105000},{"d":"2022-11-17","o":4,"h":4.08,"l":3.87,"c":3.93,"v":88300},{"d":"2022-11-18","o":3.99,"h":4.07,"l":3.9,"c":3.99,"v":91700},{"d":"2022-11-21","o":3.91,"h":4.01,"l":3.71,"c":3.95,"v":195500},{"d":"2022-11-22","o":4.01,"h":4.22,"l":3.91,"c":3.95,"v":214200},{"d":"2022-11-23","o":3.97,"h":4.15,"l":3.97,"c":4.12,"v":67400},{"d":"2022-11-25","o":4.15,"h":4.3,"l":4.1,"c":4.23,"v":47600},{"d":"2022-11-28","o":4.23,"h":4.54,"l":4.06,"c":4.09,"v":539200},{"d":"2022-11-29","o":4.08,"h":4.12,"l":3.88,"c":3.91,"v":182200},{"d":"2022-11-30","o":3.89,"h":3.96,"l":3.75,"c":3.76,"v":226600},{"d":"2022-12-01","o":3.8,"h":4.04,"l":3.8,"c":3.95,"v":199600},{"d":"2022-12-02","o":3.9,"h":3.99,"l":3.81,"c":3.95,"v":65700},{"d":"2022-12-05","o":3.9,"h":3.91,"l":3.7,"c":3.7,"v":113000},{"d":"2022-12-06","o":3.67,"h":3.73,"l":3.53,"c":3.54,"v":220700},{"d":"2022-12-07","o":3.53,"h":3.56,"l":3.3,"c":3.32,"v":173000},{"d":"2022-12-08","o":3.35,"h":3.45,"l":3.28,"c":3.35,"v":138900},{"d":"2022-12-09","o":3.36,"h":3.54,"l":3.32,"c":3.42,"v":140800},{"d":"2022-12-12","o":3.41,"h":3.41,"l":3.2,"c":3.37,"v":339100},{"d":"2022-12-13","o":3.44,"h":3.53,"l":3.25,"c":3.29,"v":218200},{"d":"2022-12-14","o":3.32,"h":3.72,"l":3.32,"c":3.6,"v":326900},{"d":"2022-12-15","o":3.49,"h":3.73,"l":3.49,"c":3.64,"v":395200},{"d":"2022-12-16","o":3.54,"h":3.56,"l":3.36,"c":3.54,"v":1006500},{"d":"2022-12-19","o":3.48,"h":3.64,"l":3.39,"c":3.54,"v":274800},{"d":"2022-12-20","o":3.55,"h":3.84,"l":3.5,"c":3.68,"v":279900},{"d":"2022-12-21","o":3.77,"h":3.91,"l":3.69,"c":3.8,"v":172800},{"d":"2022-12-22","o":3.72,"h":3.76,"l":3.5,"c":3.58,"v":187200},{"d":"2022-12-23","o":3.56,"h":3.58,"l":3.38,"c":3.4,"v":171400},{"d":"2022-12-27","o":3.39,"h":3.41,"l":3.25,"c":3.35,"v":169600},{"d":"2022-12-28","o":3.39,"h":3.42,"l":3.27,"c":3.34,"v":179100},{"d":"2022-12-29","o":3.36,"h":3.55,"l":3.33,"c":3.52,"v":178400},{"d":"2022-12-30","o":3.5,"h":3.69,"l":3.48,"c":3.68,"v":205600},{"d":"2023-01-03","o":3.73,"h":3.84,"l":3.55,"c":3.58,"v":132400},{"d":"2023-01-04","o":3.63,"h":3.72,"l":3.57,"c":3.67,"v":75000},{"d":"2023-01-05","o":3.59,"h":3.68,"l":3.53,"c":3.59,"v":67900},{"d":"2023-01-06","o":3.65,"h":3.81,"l":3.54,"c":3.63,"v":116800},{"d":"2023-01-09","o":3.7,"h":4.01,"l":3.7,"c":3.87,"v":155100},{"d":"2023-01-10","o":3.85,"h":4.1,"l":3.85,"c":4.07,"v":69800},{"d":"2023-01-11","o":4.12,"h":4.51,"l":4.12,"c":4.3,"v":175800},{"d":"2023-01-12","o":4.38,"h":4.75,"l":4.29,"c":4.73,"v":252600},{"d":"2023-01-13","o":4.66,"h":5.09,"l":4.66,"c":4.83,"v":221600},{"d":"2023-01-17","o":4.92,"h":5.17,"l":4.92,"c":5.04,"v":132700},{"d":"2023-01-18","o":5.07,"h":5.45,"l":5.07,"c":5.35,"v":371600},{"d":"2023-01-19","o":5.3,"h":5.56,"l":5.26,"c":5.51,"v":318100},{"d":"2023-01-20","o":5.56,"h":5.64,"l":5.16,"c":5.33,"v":178700},{"d":"2023-01-23","o":5.31,"h":5.47,"l":5.23,"c":5.45,"v":111000},{"d":"2023-01-24","o":5.53,"h":5.59,"l":5.33,"c":5.36,"v":130000},{"d":"2023-01-25","o":5.24,"h":5.28,"l":5.13,"c":5.24,"v":110300},{"d":"2023-01-26","o":5.51,"h":5.51,"l":5.19,"c":5.33,"v":84300},{"d":"2023-01-27","o":5.33,"h":5.42,"l":5.2,"c":5.34,"v":77800},{"d":"2023-01-30","o":5.26,"h":5.26,"l":5,"c":5.03,"v":118600},{"d":"2023-01-31","o":5.05,"h":5.49,"l":5.03,"c":5.43,"v":202100},{"d":"2023-02-01","o":5.48,"h":5.64,"l":5.21,"c":5.63,"v":182600},{"d":"2023-02-02","o":5,"h":5.55,"l":5,"c":5.36,"v":444200},{"d":"2023-02-03","o":5.25,"h":5.47,"l":5.12,"c":5.31,"v":131400},{"d":"2023-02-06","o":5.46,"h":6.58,"l":5.46,"c":6.38,"v":723000},{"d":"2023-02-07","o":6.44,"h":6.57,"l":6.24,"c":6.57,"v":343900},{"d":"2023-02-08","o":6.6,"h":6.61,"l":6.03,"c":6.05,"v":326300},{"d":"2023-02-09","o":6.17,"h":6.23,"l":5.77,"c":5.81,"v":193500},{"d":"2023-02-10","o":5.78,"h":5.85,"l":5.57,"c":5.72,"v":236600},{"d":"2023-02-13","o":5.72,"h":5.93,"l":5.72,"c":5.83,"v":171400},{"d":"2023-02-14","o":5.84,"h":5.84,"l":5.5,"c":5.64,"v":145400},{"d":"2023-02-15","o":5.62,"h":6.1,"l":5.56,"c":6.04,"v":220600},{"d":"2023-02-16","o":5.93,"h":6.18,"l":5.78,"c":5.88,"v":224400},{"d":"2023-02-17","o":5.82,"h":5.97,"l":5.69,"c":5.87,"v":198500},{"d":"2023-02-21","o":5.73,"h":5.78,"l":5.37,"c":5.43,"v":234600},{"d":"2023-02-22","o":5.43,"h":5.44,"l":5.13,"c":5.15,"v":154200},{"d":"2023-02-23","o":5.21,"h":5.44,"l":5.15,"c":5.39,"v":132100},{"d":"2023-02-24","o":5.25,"h":5.31,"l":5.1,"c":5.25,"v":152200},{"d":"2023-02-27","o":5.25,"h":5.33,"l":5.11,"c":5.27,"v":142200},{"d":"2023-02-28","o":5.24,"h":5.56,"l":5.24,"c":5.36,"v":173700},{"d":"2023-03-01","o":5.35,"h":5.56,"l":5.33,"c":5.36,"v":117900},{"d":"2023-03-02","o":5.29,"h":5.3,"l":5.1,"c":5.24,"v":130500},{"d":"2023-03-03","o":5.26,"h":5.57,"l":5.25,"c":5.37,"v":208600},{"d":"2023-03-06","o":5.37,"h":5.43,"l":5.19,"c":5.21,"v":141300},{"d":"2023-03-07","o":5.2,"h":5.27,"l":4.99,"c":5.09,"v":109800},{"d":"2023-03-08","o":5.31,"h":5.68,"l":5.29,"c":5.62,"v":309400},{"d":"2023-03-09","o":5.64,"h":5.7,"l":5.31,"c":5.36,"v":235500},{"d":"2023-03-10","o":5.39,"h":5.4,"l":4.78,"c":4.88,"v":214400},{"d":"2023-03-13","o":4.77,"h":4.93,"l":4.72,"c":4.85,"v":165900},{"d":"2023-03-14","o":5.04,"h":5.1,"l":4.79,"c":4.88,"v":150800},{"d":"2023-03-15","o":4.73,"h":4.78,"l":4.5,"c":4.59,"v":121400},{"d":"2023-03-16","o":4.5,"h":4.66,"l":4.42,"c":4.64,"v":148800},{"d":"2023-03-17","o":4.62,"h":4.62,"l":4.25,"c":4.27,"v":343700},{"d":"2023-03-20","o":4.24,"h":4.35,"l":4.09,"c":4.1,"v":130900},{"d":"2023-03-21","o":4.14,"h":4.33,"l":4.14,"c":4.28,"v":131500},{"d":"2023-03-22","o":4.31,"h":4.43,"l":4.2,"c":4.22,"v":95800},{"d":"2023-03-23","o":4.25,"h":4.36,"l":4.09,"c":4.13,"v":140100},{"d":"2023-03-24","o":4.03,"h":4.18,"l":3.94,"c":4.11,"v":118100},{"d":"2023-03-27","o":4.2,"h":4.27,"l":4.09,"c":4.23,"v":70400},{"d":"2023-03-28","o":4.2,"h":4.36,"l":4.2,"c":4.25,"v":103500},{"d":"2023-03-29","o":4.33,"h":4.53,"l":4.23,"c":4.47,"v":120800},{"d":"2023-03-30","o":4.57,"h":4.87,"l":4.56,"c":4.77,"v":464300},{"d":"2023-03-31","o":4.83,"h":4.97,"l":4.78,"c":4.91,"v":122900},{"d":"2023-04-03","o":4.89,"h":4.98,"l":4.55,"c":4.68,"v":247900},{"d":"2023-04-04","o":4.69,"h":4.93,"l":4.3,"c":4.3,"v":141500},{"d":"2023-04-05","o":4.24,"h":4.35,"l":3.88,"c":3.97,"v":207600},{"d":"2023-04-06","o":3.98,"h":4.03,"l":3.87,"c":4,"v":152600},{"d":"2023-04-10","o":3.96,"h":4.18,"l":3.93,"c":4.13,"v":130700},{"d":"2023-04-11","o":4.16,"h":4.37,"l":4.16,"c":4.26,"v":159400},{"d":"2023-04-12","o":4.3,"h":4.36,"l":4.05,"c":4.07,"v":151300},{"d":"2023-04-13","o":4.11,"h":4.4,"l":4.11,"c":4.28,"v":161700},{"d":"2023-04-14","o":4.27,"h":4.27,"l":4.08,"c":4.23,"v":157600},{"d":"2023-04-17","o":4.24,"h":4.51,"l":4.22,"c":4.47,"v":155700},{"d":"2023-04-18","o":4.55,"h":4.64,"l":4.24,"c":4.25,"v":90600},{"d":"2023-04-19","o":4.22,"h":4.22,"l":4.14,"c":4.17,"v":72900},{"d":"2023-04-20","o":4.11,"h":4.15,"l":4.02,"c":4.04,"v":63100},{"d":"2023-04-21","o":4.06,"h":4.11,"l":4.01,"c":4.04,"v":91400},{"d":"2023-04-24","o":4.04,"h":4.09,"l":3.95,"c":4.07,"v":80200},{"d":"2023-04-25","o":4,"h":4.14,"l":3.96,"c":3.96,"v":84900},{"d":"2023-04-26","o":3.93,"h":4.04,"l":3.88,"c":3.99,"v":133700},{"d":"2023-04-27","o":4.02,"h":4.18,"l":4,"c":4.07,"v":89600},{"d":"2023-04-28","o":4.02,"h":4.11,"l":3.98,"c":4.05,"v":81900},{"d":"2023-05-01","o":4.03,"h":4.24,"l":3.98,"c":4.02,"v":70700},{"d":"2023-05-02","o":4.03,"h":4.15,"l":3.94,"c":3.99,"v":66400},{"d":"2023-05-03","o":4.01,"h":4.13,"l":3.92,"c":3.92,"v":104900},{"d":"2023-05-04","o":3.97,"h":3.97,"l":3.63,"c":3.7,"v":153300},{"d":"2023-05-05","o":3.76,"h":4,"l":3.71,"c":3.9,"v":216700},{"d":"2023-05-08","o":3.91,"h":3.93,"l":3.71,"c":3.9,"v":58600},{"d":"2023-05-09","o":3.95,"h":4.16,"l":3.95,"c":4.1,"v":115200},{"d":"2023-05-10","o":4.2,"h":4.38,"l":4.12,"c":4.34,"v":96000},{"d":"2023-05-11","o":4.29,"h":4.46,"l":4.29,"c":4.41,"v":69800},{"d":"2023-05-12","o":4.43,"h":4.47,"l":4.17,"c":4.27,"v":45700},{"d":"2023-05-15","o":4.24,"h":4.38,"l":4.16,"c":4.33,"v":48700},{"d":"2023-05-16","o":4.31,"h":4.54,"l":4.31,"c":4.48,"v":87300},{"d":"2023-05-17","o":4.53,"h":4.65,"l":4.36,"c":4.61,"v":54700},{"d":"2023-05-18","o":4.6,"h":4.74,"l":4.47,"c":4.49,"v":87300},{"d":"2023-05-19","o":4.49,"h":4.57,"l":4.12,"c":4.19,"v":103400},{"d":"2023-05-22","o":4.01,"h":4.31,"l":4,"c":4.26,"v":213300},{"d":"2023-05-23","o":4.28,"h":4.58,"l":4.27,"c":4.28,"v":156500},{"d":"2023-05-24","o":4.24,"h":4.25,"l":4.06,"c":4.19,"v":118800},{"d":"2023-05-25","o":4.19,"h":4.19,"l":3.97,"c":3.99,"v":156100},{"d":"2023-05-26","o":4,"h":4.09,"l":3.92,"c":4.01,"v":244100},{"d":"2023-05-30","o":4.07,"h":4.36,"l":4.02,"c":4.24,"v":137200},{"d":"2023-05-31","o":4.47,"h":4.75,"l":4.11,"c":4.69,"v":337500},{"d":"2023-06-01","o":4.69,"h":5.37,"l":4.42,"c":5.32,"v":307300},{"d":"2023-06-02","o":5.55,"h":6.25,"l":5.44,"c":6.08,"v":521400},{"d":"2023-06-05","o":6.32,"h":6.7,"l":6.01,"c":6.5,"v":471600},{"d":"2023-06-06","o":6.37,"h":6.9,"l":6.16,"c":6.67,"v":411500},{"d":"2023-06-07","o":6.86,"h":6.86,"l":5.9,"c":6.02,"v":442600},{"d":"2023-06-08","o":6,"h":6.47,"l":5.95,"c":6.28,"v":221400},{"d":"2023-06-09","o":6.29,"h":6.45,"l":6.09,"c":6.15,"v":143000},{"d":"2023-06-12","o":5.62,"h":6.83,"l":5.51,"c":6.48,"v":408800},{"d":"2023-06-13","o":6.6,"h":7.22,"l":6.6,"c":7.22,"v":383100},{"d":"2023-06-14","o":7.3,"h":7.58,"l":6.64,"c":6.77,"v":454700},{"d":"2023-06-15","o":6.69,"h":7.08,"l":6.66,"c":6.79,"v":203900},{"d":"2023-06-16","o":6.9,"h":6.9,"l":6.6,"c":6.72,"v":272400},{"d":"2023-06-20","o":6.56,"h":6.58,"l":6.11,"c":6.32,"v":226200},{"d":"2023-06-21","o":6.32,"h":6.35,"l":6.07,"c":6.1,"v":291800},{"d":"2023-06-22","o":6,"h":6.09,"l":5.72,"c":5.98,"v":268900},{"d":"2023-06-23","o":5.8,"h":5.94,"l":5.75,"c":5.87,"v":132200},{"d":"2023-06-26","o":5.82,"h":6,"l":5.6,"c":5.6,"v":156600},{"d":"2023-06-27","o":5.6,"h":5.62,"l":5.25,"c":5.59,"v":452600},{"d":"2023-06-28","o":5.54,"h":6.13,"l":5.54,"c":6.08,"v":191800},{"d":"2023-06-29","o":6.09,"h":6.35,"l":5.95,"c":6.06,"v":423300},{"d":"2023-06-30","o":6.2,"h":6.33,"l":6.01,"c":6.26,"v":170400},{"d":"2023-07-03","o":6.12,"h":6.4,"l":6.08,"c":6.34,"v":85300},{"d":"2023-07-05","o":6.34,"h":6.36,"l":5.99,"c":6.2,"v":117800},{"d":"2023-07-06","o":6.1,"h":6.11,"l":5.75,"c":6.06,"v":125800},{"d":"2023-07-07","o":6.02,"h":6.31,"l":6.02,"c":6.26,"v":93500},{"d":"2023-07-10","o":6.32,"h":6.71,"l":6.26,"c":6.7,"v":125200},{"d":"2023-07-11","o":6.75,"h":6.84,"l":6.58,"c":6.7,"v":98800},{"d":"2023-07-12","o":6.88,"h":6.94,"l":6.76,"c":6.8,"v":149400},{"d":"2023-07-13","o":6.92,"h":6.98,"l":6.61,"c":6.68,"v":87900},{"d":"2023-07-14","o":6.63,"h":6.67,"l":6.4,"c":6.55,"v":77300},{"d":"2023-07-17","o":6.5,"h":6.9,"l":6.5,"c":6.72,"v":156000},{"d":"2023-07-18","o":7.05,"h":8.3,"l":7.01,"c":7.8,"v":913300},{"d":"2023-07-19","o":7.84,"h":7.89,"l":7.05,"c":7.51,"v":396800},{"d":"2023-07-20","o":7.53,"h":7.53,"l":7.02,"c":7.06,"v":196000},{"d":"2023-07-21","o":7.04,"h":7.42,"l":6.89,"c":7.31,"v":223200},{"d":"2023-07-24","o":7.39,"h":7.59,"l":7.04,"c":7.33,"v":176200},{"d":"2023-07-25","o":7.35,"h":7.37,"l":6.97,"c":7.03,"v":230200},{"d":"2023-07-26","o":7.37,"h":7.73,"l":7.17,"c":7.51,"v":501100},{"d":"2023-07-27","o":7.96,"h":9.15,"l":7.71,"c":8.45,"v":2200900},{"d":"2023-07-28","o":9.21,"h":11.63,"l":8.65,"c":9.84,"v":4864400},{"d":"2023-07-31","o":10.09,"h":11.19,"l":9.59,"c":10.08,"v":2748300},{"d":"2023-08-01","o":16,"h":17.37,"l":13.31,"c":16.13,"v":48611100},{"d":"2023-08-02","o":15.64,"h":15.78,"l":10.82,"c":11.46,"v":20905300},{"d":"2023-08-03","o":9.82,"h":11.28,"l":9.59,"c":9.6,"v":9549100},{"d":"2023-08-04","o":10.16,"h":12.19,"l":9.75,"c":10.31,"v":21145700},{"d":"2023-08-07","o":10.3,"h":10.52,"l":8.88,"c":10.05,"v":7011000},{"d":"2023-08-08","o":8.73,"h":9.4,"l":8.45,"c":8.7,"v":4138500},{"d":"2023-08-09","o":8.44,"h":8.85,"l":8.22,"c":8.54,"v":2800200},{"d":"2023-08-10","o":8.1,"h":9.72,"l":8.03,"c":9.68,"v":5463700},{"d":"2023-08-11","o":9.46,"h":9.58,"l":8.65,"c":8.77,"v":2954200},{"d":"2023-08-14","o":8.9,"h":10.22,"l":8.75,"c":10.07,"v":4904500},{"d":"2023-08-15","o":9.75,"h":9.83,"l":8.98,"c":8.99,"v":2162600},{"d":"2023-08-16","o":9.13,"h":9.7,"l":8.81,"c":8.93,"v":2791700},{"d":"2023-08-17","o":8.62,"h":8.85,"l":8.37,"c":8.62,"v":2281000},{"d":"2023-08-18","o":8.26,"h":8.91,"l":8.19,"c":8.65,"v":1488900},{"d":"2023-08-21","o":8.71,"h":9.21,"l":8.65,"c":9.07,"v":2079200},{"d":"2023-08-22","o":9.28,"h":9.39,"l":8.68,"c":9.05,"v":1512100},{"d":"2023-08-23","o":8.99,"h":9.44,"l":8.91,"c":9.27,"v":1327600},{"d":"2023-08-24","o":9.22,"h":9.26,"l":8.66,"c":8.67,"v":1153900},{"d":"2023-08-25","o":8.76,"h":9.14,"l":8.68,"c":8.93,"v":648400},{"d":"2023-08-28","o":8.86,"h":9.32,"l":8.85,"c":9.26,"v":913900},{"d":"2023-08-29","o":9.2,"h":9.77,"l":9.01,"c":9.53,"v":1547400},{"d":"2023-08-30","o":9.55,"h":9.76,"l":9.16,"c":9.66,"v":1307500},{"d":"2023-08-31","o":9.66,"h":9.87,"l":9.03,"c":9.25,"v":1338300},{"d":"2023-09-01","o":9.4,"h":9.6,"l":9.25,"c":9.36,"v":800400},{"d":"2023-09-05","o":9.19,"h":9.31,"l":8.56,"c":8.73,"v":1395000},{"d":"2023-09-06","o":8.78,"h":8.95,"l":8.36,"c":8.39,"v":960700},{"d":"2023-09-07","o":8.24,"h":8.32,"l":7.91,"c":8.16,"v":760500},{"d":"2023-09-08","o":8.14,"h":8.19,"l":7.92,"c":8.06,"v":616200},{"d":"2023-09-11","o":8.22,"h":8.25,"l":7.89,"c":7.93,"v":488500},{"d":"2023-09-12","o":7.87,"h":7.96,"l":7.63,"c":7.73,"v":621500},{"d":"2023-09-13","o":7.69,"h":7.88,"l":7.5,"c":7.56,"v":692400},{"d":"2023-09-14","o":7.72,"h":7.74,"l":7.52,"c":7.61,"v":553300},{"d":"2023-09-15","o":7.55,"h":7.76,"l":7.55,"c":7.72,"v":543500},{"d":"2023-09-18","o":7.68,"h":7.89,"l":7.49,"c":7.79,"v":585700},{"d":"2023-09-19","o":7.65,"h":7.88,"l":7.63,"c":7.66,"v":387200},{"d":"2023-09-20","o":7.65,"h":7.75,"l":7.5,"c":7.57,"v":373600},{"d":"2023-09-21","o":7.38,"h":7.67,"l":7.29,"c":7.59,"v":444900},{"d":"2023-09-22","o":7.61,"h":7.97,"l":7.57,"c":7.62,"v":437000},{"d":"2023-09-25","o":7.45,"h":7.6,"l":7.35,"c":7.47,"v":321400},{"d":"2023-09-26","o":7.37,"h":7.68,"l":7,"c":7.28,"v":728700},{"d":"2023-09-27","o":7.43,"h":7.52,"l":7.31,"c":7.5,"v":328400},{"d":"2023-09-28","o":7.46,"h":7.7,"l":7.38,"c":7.5,"v":808400},{"d":"2023-09-29","o":7.65,"h":7.65,"l":7.48,"c":7.55,"v":314300},{"d":"2023-10-02","o":7.49,"h":7.64,"l":7.16,"c":7.21,"v":484300},{"d":"2023-10-03","o":7.16,"h":7.3,"l":6.77,"c":6.89,"v":685500},{"d":"2023-10-04","o":6.92,"h":7.02,"l":6.77,"c":6.9,"v":318400},{"d":"2023-10-05","o":6.87,"h":6.88,"l":6.68,"c":6.8,"v":362900},{"d":"2023-10-06","o":6.72,"h":7.04,"l":6.7,"c":6.89,"v":268700},{"d":"2023-10-09","o":6.73,"h":6.8,"l":6.28,"c":6.53,"v":683000},{"d":"2023-10-10","o":6.44,"h":6.91,"l":6.31,"c":6.83,"v":462900},{"d":"2023-10-11","o":6.81,"h":6.94,"l":6.72,"c":6.8,"v":309100},{"d":"2023-10-12","o":6.76,"h":6.76,"l":6.31,"c":6.41,"v":496700},{"d":"2023-10-13","o":6.4,"h":6.44,"l":6.29,"c":6.33,"v":251100},{"d":"2023-10-16","o":6.37,"h":6.42,"l":6.19,"c":6.21,"v":336200},{"d":"2023-10-17","o":6.16,"h":6.6,"l":6.16,"c":6.46,"v":374100},{"d":"2023-10-18","o":6.32,"h":6.34,"l":6.12,"c":6.18,"v":551600},{"d":"2023-10-19","o":6.17,"h":6.23,"l":6.02,"c":6.08,"v":416500},{"d":"2023-10-20","o":6,"h":6.09,"l":5.95,"c":6.02,"v":391400},{"d":"2023-10-23","o":5.91,"h":5.96,"l":5.78,"c":5.83,"v":710000},{"d":"2023-10-24","o":6.24,"h":6.54,"l":6.2,"c":6.27,"v":661100},{"d":"2023-10-25","o":6.24,"h":6.25,"l":6.08,"c":6.14,"v":363800},{"d":"2023-10-26","o":6.13,"h":6.41,"l":6.11,"c":6.22,"v":303700},{"d":"2023-10-27","o":6.26,"h":6.3,"l":6.08,"c":6.21,"v":257300},{"d":"2023-10-30","o":6.3,"h":6.39,"l":6.05,"c":6.22,"v":276400},{"d":"2023-10-31","o":6.17,"h":6.3,"l":6.1,"c":6.27,"v":227500},{"d":"2023-11-01","o":6.54,"h":6.7,"l":6.08,"c":6.4,"v":451000},{"d":"2023-11-02","o":7.25,"h":7.28,"l":6.73,"c":7.26,"v":937900},{"d":"2023-11-03","o":7.42,"h":7.82,"l":7.42,"c":7.75,"v":584700},{"d":"2023-11-06","o":7.76,"h":7.83,"l":7.6,"c":7.75,"v":367500},{"d":"2023-11-07","o":7.64,"h":8.11,"l":7.37,"c":8.1,"v":470000},{"d":"2023-11-08","o":8.14,"h":8.2,"l":7.92,"c":8.13,"v":310800},{"d":"2023-11-09","o":8.21,"h":8.32,"l":7.8,"c":7.96,"v":376900},{"d":"2023-11-10","o":7.99,"h":7.99,"l":7.53,"c":7.73,"v":386200},{"d":"2023-11-13","o":7.67,"h":8.26,"l":7.64,"c":8.22,"v":272900},{"d":"2023-11-14","o":8.5,"h":8.98,"l":8.38,"c":8.95,"v":569500},{"d":"2023-11-15","o":8.96,"h":9.28,"l":8.87,"c":8.91,"v":513000},{"d":"2023-11-16","o":8.86,"h":9.13,"l":8.72,"c":9.09,"v":313700},{"d":"2023-11-17","o":9.11,"h":9.37,"l":9,"c":9.26,"v":313600},{"d":"2023-11-20","o":9.27,"h":9.45,"l":9.03,"c":9.36,"v":293700},{"d":"2023-11-21","o":9.17,"h":9.31,"l":8.81,"c":8.83,"v":326000},{"d":"2023-11-22","o":8.92,"h":9.17,"l":8.86,"c":8.98,"v":470900},{"d":"2023-11-24","o":8.93,"h":9.39,"l":8.82,"c":9.36,"v":171600},{"d":"2023-11-27","o":9.3,"h":9.3,"l":8.85,"c":8.95,"v":558500},{"d":"2023-11-28","o":8.8,"h":8.92,"l":8.56,"c":8.84,"v":309900},{"d":"2023-11-29","o":8.94,"h":9.3,"l":8.82,"c":9.25,"v":544700},{"d":"2023-11-30","o":9.34,"h":9.8,"l":9.18,"c":9.46,"v":866700},{"d":"2023-12-01","o":9.31,"h":9.8,"l":9.22,"c":9.78,"v":506200},{"d":"2023-12-04","o":9.55,"h":9.92,"l":9.55,"c":9.86,"v":537800},{"d":"2023-12-05","o":9.78,"h":10.13,"l":9.72,"c":9.95,"v":376000},{"d":"2023-12-06","o":9.89,"h":10.06,"l":9.73,"c":9.9,"v":340200},{"d":"2023-12-07","o":9.9,"h":10.08,"l":9.7,"c":9.94,"v":276200},{"d":"2023-12-08","o":9.86,"h":10.05,"l":9.6,"c":10,"v":509900},{"d":"2023-12-11","o":10.03,"h":10.38,"l":9.92,"c":10.21,"v":457400},{"d":"2023-12-12","o":10.14,"h":10.46,"l":9.87,"c":10.46,"v":329100},{"d":"2023-12-13","o":10.46,"h":10.99,"l":10.4,"c":10.92,"v":587500},{"d":"2023-12-14","o":11,"h":11.4,"l":10.85,"c":10.99,"v":685500},{"d":"2023-12-15","o":11.02,"h":11.22,"l":10.8,"c":11.15,"v":844000},{"d":"2023-12-18","o":11.11,"h":11.4,"l":10.72,"c":10.8,"v":338300},{"d":"2023-12-19","o":10.99,"h":11.13,"l":10.9,"c":11.04,"v":382700},{"d":"2023-12-20","o":10.91,"h":10.91,"l":10.14,"c":10.2,"v":669900},{"d":"2023-12-21","o":10.38,"h":10.6,"l":10.37,"c":10.53,"v":317200},{"d":"2023-12-22","o":10.66,"h":11.14,"l":10.65,"c":11.06,"v":478100},{"d":"2023-12-26","o":11.04,"h":11.5,"l":11,"c":11.4,"v":299800},{"d":"2023-12-27","o":11.44,"h":11.67,"l":11.36,"c":11.66,"v":350700},{"d":"2023-12-28","o":11.68,"h":11.81,"l":11.37,"c":11.45,"v":637600},{"d":"2023-12-29","o":11.39,"h":11.6,"l":10.9,"c":11.14,"v":776500},{"d":"2024-01-02","o":10.9,"h":11.15,"l":10.6,"c":10.84,"v":321200},{"d":"2024-01-03","o":10.58,"h":10.94,"l":10.17,"c":10.91,"v":748100},{"d":"2024-01-04","o":11.01,"h":11.76,"l":10.73,"c":11.34,"v":691000},{"d":"2024-01-05","o":11.2,"h":11.65,"l":11.19,"c":11.43,"v":621400},{"d":"2024-01-08","o":11.41,"h":11.41,"l":10.71,"c":10.79,"v":457400},{"d":"2024-01-09","o":10.54,"h":10.55,"l":10.18,"c":10.22,"v":527500},{"d":"2024-01-10","o":10.22,"h":10.68,"l":10.13,"c":10.39,"v":324500},{"d":"2024-01-11","o":10.39,"h":10.39,"l":9.73,"c":10.06,"v":369400},{"d":"2024-01-12","o":10.19,"h":10.3,"l":9.95,"c":10.11,"v":180800},{"d":"2024-01-16","o":10.04,"h":10.09,"l":9.64,"c":9.72,"v":346300},{"d":"2024-01-17","o":9.7,"h":10.92,"l":9.67,"c":10.24,"v":1254500},{"d":"2024-01-18","o":10.4,"h":10.49,"l":9.37,"c":9.75,"v":595600},{"d":"2024-01-19","o":9.77,"h":9.79,"l":9.44,"c":9.67,"v":345100},{"d":"2024-01-22","o":9.83,"h":10.19,"l":9.77,"c":10.03,"v":274100},{"d":"2024-01-23","o":10.17,"h":10.33,"l":10.01,"c":10.03,"v":301700},{"d":"2024-01-24","o":10.25,"h":10.25,"l":9.68,"c":9.75,"v":533200},{"d":"2024-01-25","o":12.57,"h":13.8,"l":11,"c":13.25,"v":13225700},{"d":"2024-01-26","o":13.45,"h":14.7,"l":13.03,"c":13.77,"v":3453400},{"d":"2024-01-29","o":13.7,"h":13.9,"l":13.07,"c":13.64,"v":1421100},{"d":"2024-01-30","o":13.5,"h":14.3,"l":13.36,"c":13.44,"v":1120000},{"d":"2024-01-31","o":11.5,"h":11.5,"l":10.75,"c":11,"v":5934200},{"d":"2024-02-01","o":11.15,"h":11.42,"l":11.1,"c":11.31,"v":2543500},{"d":"2024-02-02","o":11.25,"h":11.27,"l":10.92,"c":11.17,"v":899800},{"d":"2024-02-05","o":11,"h":11.31,"l":10.89,"c":10.99,"v":1003900},{"d":"2024-02-06","o":11,"h":11,"l":10.47,"c":10.59,"v":1228900},{"d":"2024-02-07","o":10.71,"h":10.71,"l":10.19,"c":10.28,"v":1266800},{"d":"2024-02-08","o":10.29,"h":11.07,"l":10.21,"c":10.93,"v":931600},{"d":"2024-02-09","o":11.06,"h":11.37,"l":10.99,"c":11.31,"v":794600},{"d":"2024-02-12","o":11.57,"h":13.21,"l":11.5,"c":13.03,"v":2920200},{"d":"2024-02-13","o":12.58,"h":12.82,"l":12.12,"c":12.71,"v":1005400},{"d":"2024-02-14","o":13.13,"h":14.49,"l":13.02,"c":14.44,"v":1612300},{"d":"2024-02-15","o":14.43,"h":14.5,"l":13.91,"c":14.37,"v":1035200},{"d":"2024-02-16","o":14.23,"h":14.65,"l":13.87,"c":14.28,"v":770400},{"d":"2024-02-20","o":14.07,"h":14.1,"l":12.93,"c":13.27,"v":957800},{"d":"2024-02-21","o":13.07,"h":13.6,"l":12.73,"c":13.21,"v":600900},{"d":"2024-02-22","o":13.41,"h":13.59,"l":13.04,"c":13.04,"v":527700},{"d":"2024-02-23","o":13.05,"h":13.05,"l":12.64,"c":12.84,"v":594200},{"d":"2024-02-26","o":12.8,"h":13.4,"l":12.75,"c":13.29,"v":439400},{"d":"2024-02-27","o":13.49,"h":13.65,"l":13.19,"c":13.23,"v":484600},{"d":"2024-02-28","o":13.14,"h":13.47,"l":13.01,"c":13.06,"v":424300},{"d":"2024-02-29","o":13.3,"h":14.18,"l":13.23,"c":13.45,"v":660400},{"d":"2024-03-01","o":13.51,"h":13.85,"l":13.13,"c":13.71,"v":447500},{"d":"2024-03-04","o":15.06,"h":15.24,"l":13.43,"c":14.35,"v":1599500},{"d":"2024-03-05","o":14.13,"h":14.25,"l":13.19,"c":13.42,"v":606800},{"d":"2024-03-06","o":13.67,"h":14.59,"l":13.51,"c":13.91,"v":740100},{"d":"2024-03-07","o":13.99,"h":14.58,"l":13.86,"c":14.4,"v":474300},{"d":"2024-03-08","o":14.72,"h":15.24,"l":14.6,"c":14.96,"v":792500},{"d":"2024-03-11","o":14.9,"h":15.05,"l":14.28,"c":14.7,"v":513000},{"d":"2024-03-12","o":14.8,"h":14.89,"l":14.01,"c":14.54,"v":392000},{"d":"2024-03-13","o":14.5,"h":14.92,"l":14.39,"c":14.65,"v":308600},{"d":"2024-03-14","o":14.62,"h":14.67,"l":13.11,"c":13.56,"v":801500},{"d":"2024-03-15","o":13.58,"h":14.26,"l":13.54,"c":14.05,"v":1017000},{"d":"2024-03-18","o":14,"h":14,"l":13.3,"c":13.31,"v":520700},{"d":"2024-03-19","o":13.17,"h":13.28,"l":12.84,"c":13.17,"v":555700},{"d":"2024-03-20","o":13.21,"h":13.68,"l":12.72,"c":13.41,"v":426200},{"d":"2024-03-21","o":13.5,"h":13.5,"l":13.03,"c":13.11,"v":527100},{"d":"2024-03-22","o":13.24,"h":13.27,"l":12.87,"c":13.03,"v":310200},{"d":"2024-03-25","o":13.03,"h":13.32,"l":13.03,"c":13.2,"v":220300},{"d":"2024-03-26","o":13.29,"h":13.43,"l":12.84,"c":12.9,"v":402600},{"d":"2024-03-27","o":13,"h":13.52,"l":12.82,"c":13.45,"v":710400},{"d":"2024-03-28","o":13.62,"h":13.78,"l":13.37,"c":13.51,"v":630600},{"d":"2024-04-01","o":13.6,"h":13.63,"l":13.28,"c":13.49,"v":281600},{"d":"2024-04-02","o":13.1,"h":13.2,"l":12.7,"c":13.02,"v":331700},{"d":"2024-04-03","o":12.86,"h":13.2,"l":12.81,"c":13.04,"v":420300},{"d":"2024-04-04","o":13.16,"h":13.39,"l":12.66,"c":12.69,"v":317400},{"d":"2024-04-05","o":12.66,"h":12.97,"l":12.55,"c":12.83,"v":240500},{"d":"2024-04-08","o":12.85,"h":13.06,"l":12.72,"c":12.76,"v":236300},{"d":"2024-04-09","o":12.72,"h":13.22,"l":12.6,"c":13.1,"v":332700},{"d":"2024-04-10","o":12.65,"h":12.74,"l":12.33,"c":12.68,"v":279800},{"d":"2024-04-11","o":12.69,"h":13.02,"l":12.49,"c":13.01,"v":233900},{"d":"2024-04-12","o":12.97,"h":13.02,"l":12.24,"c":12.48,"v":269400},{"d":"2024-04-15","o":12.48,"h":12.53,"l":11.94,"c":12.06,"v":334400},{"d":"2024-04-16","o":11.86,"h":12.15,"l":11.69,"c":11.95,"v":253800},{"d":"2024-04-17","o":12,"h":12.07,"l":11.77,"c":11.88,"v":183300},{"d":"2024-04-18","o":11.82,"h":11.96,"l":11.69,"c":11.75,"v":184900},{"d":"2024-04-19","o":11.64,"h":11.78,"l":11.52,"c":11.66,"v":319000},{"d":"2024-04-22","o":11.53,"h":11.84,"l":11.37,"c":11.74,"v":263600},{"d":"2024-04-23","o":11.76,"h":12.35,"l":11.64,"c":12.33,"v":304000},{"d":"2024-04-24","o":12.32,"h":12.47,"l":11.86,"c":11.87,"v":235400},{"d":"2024-04-25","o":11.6,"h":11.99,"l":11.36,"c":11.86,"v":186800},{"d":"2024-04-26","o":11.89,"h":12.49,"l":11.86,"c":12.27,"v":365800},{"d":"2024-04-29","o":12.4,"h":12.61,"l":12.33,"c":12.51,"v":200500},{"d":"2024-04-30","o":12.25,"h":12.62,"l":12.14,"c":12.35,"v":258800},{"d":"2024-05-01","o":12.44,"h":13.24,"l":12.36,"c":12.64,"v":294600},{"d":"2024-05-02","o":12.88,"h":13.17,"l":12.57,"c":12.99,"v":327300},{"d":"2024-05-03","o":13.4,"h":13.48,"l":13.14,"c":13.37,"v":249500},{"d":"2024-05-06","o":13.47,"h":13.74,"l":13.41,"c":13.74,"v":653800},{"d":"2024-05-07","o":13.79,"h":13.89,"l":13.42,"c":13.53,"v":257800},{"d":"2024-05-08","o":13.23,"h":13.67,"l":13.07,"c":13.57,"v":185700},{"d":"2024-05-09","o":13.51,"h":13.91,"l":13.45,"c":13.81,"v":256600},{"d":"2024-05-10","o":13.85,"h":14.02,"l":13.5,"c":13.52,"v":272800},{"d":"2024-05-13","o":13.79,"h":14.04,"l":13.72,"c":14.01,"v":279700},{"d":"2024-05-14","o":14.05,"h":14.49,"l":13.94,"c":14.03,"v":400800},{"d":"2024-05-15","o":14.35,"h":14.75,"l":14.16,"c":14.49,"v":435900},{"d":"2024-05-16","o":14.4,"h":14.43,"l":14.2,"c":14.21,"v":170300},{"d":"2024-05-17","o":14.15,"h":14.31,"l":13.92,"c":14.01,"v":213300},{"d":"2024-05-20","o":13.91,"h":14.47,"l":13.74,"c":14.34,"v":371500},{"d":"2024-05-21","o":14.26,"h":15.43,"l":14.24,"c":15.24,"v":695200},{"d":"2024-05-22","o":15.11,"h":16.07,"l":15.11,"c":15.8,"v":818700},{"d":"2024-05-23","o":15.9,"h":15.92,"l":14.85,"c":15.11,"v":433800},{"d":"2024-05-24","o":15.23,"h":16.06,"l":15.23,"c":16.06,"v":553700},{"d":"2024-05-28","o":16.24,"h":16.35,"l":15.77,"c":15.93,"v":585900},{"d":"2024-05-29","o":15.51,"h":15.93,"l":15.43,"c":15.79,"v":887300},{"d":"2024-05-30","o":17.95,"h":20.69,"l":16.59,"c":17.44,"v":3966900},{"d":"2024-05-31","o":17.98,"h":19.65,"l":17.81,"c":19.18,"v":1792100},{"d":"2024-06-03","o":20,"h":21,"l":19.25,"c":20.77,"v":1984400},{"d":"2024-06-04","o":20.49,"h":21.19,"l":19.41,"c":21.03,"v":1314400},{"d":"2024-06-05","o":21.21,"h":22.4,"l":21.21,"c":22.35,"v":1398600},{"d":"2024-06-06","o":22.26,"h":22.5,"l":21.16,"c":21.54,"v":1015400},{"d":"2024-06-07","o":21.09,"h":21.76,"l":21,"c":21.36,"v":734800},{"d":"2024-06-10","o":21,"h":22.44,"l":21,"c":22.07,"v":784700},{"d":"2024-06-11","o":21.46,"h":22.09,"l":21.24,"c":21.96,"v":697800},{"d":"2024-06-12","o":23.17,"h":24.26,"l":23.03,"c":23.55,"v":1366500},{"d":"2024-06-13","o":24.13,"h":27.27,"l":24.13,"c":26.34,"v":2566800},{"d":"2024-06-14","o":26.05,"h":27.38,"l":25.43,"c":25.92,"v":1347300},{"d":"2024-06-17","o":25.85,"h":26.55,"l":24.93,"c":25.04,"v":1231400},{"d":"2024-06-18","o":24.81,"h":25.76,"l":24.1,"c":25.18,"v":1234000},{"d":"2024-06-20","o":25.32,"h":25.37,"l":24.18,"c":24.5,"v":1414500},{"d":"2024-06-21","o":24.04,"h":24.66,"l":23.52,"c":24.43,"v":702700},{"d":"2024-06-24","o":24.31,"h":24.89,"l":22.6,"c":23.21,"v":1220700},{"d":"2024-06-25","o":23.21,"h":24.42,"l":22.77,"c":24.04,"v":806600},{"d":"2024-06-26","o":24.13,"h":24.22,"l":23.02,"c":23.6,"v":962800},{"d":"2024-06-27","o":23.42,"h":25.25,"l":23.4,"c":24.27,"v":1678900},{"d":"2024-06-28","o":24.57,"h":24.8,"l":23.03,"c":23.39,"v":6103100},{"d":"2024-07-01","o":23.57,"h":23.84,"l":22.12,"c":22.98,"v":911600},{"d":"2024-07-02","o":23.18,"h":24.24,"l":22.77,"c":24.09,"v":712600},{"d":"2024-07-03","o":24.16,"h":26.28,"l":24.1,"c":25.95,"v":1037300},{"d":"2024-07-05","o":26.29,"h":26.73,"l":25.28,"c":25.65,"v":1130000},{"d":"2024-07-08","o":25.96,"h":28.8,"l":25.85,"c":28.06,"v":2380600},{"d":"2024-07-09","o":28.4,"h":29.14,"l":27.22,"c":27.28,"v":1581200},{"d":"2024-07-10","o":27.6,"h":27.65,"l":26.18,"c":27.43,"v":887100},{"d":"2024-07-11","o":28.09,"h":29.5,"l":27.81,"c":29.07,"v":1180200},{"d":"2024-07-12","o":29.2,"h":30.1,"l":28.62,"c":29.8,"v":1705100},{"d":"2024-07-15","o":30.02,"h":31.38,"l":28.97,"c":31.19,"v":1378900},{"d":"2024-07-16","o":31.69,"h":32.7,"l":31.3,"c":32.42,"v":1869000},{"d":"2024-07-17","o":31.4,"h":32.67,"l":28.21,"c":29,"v":2432700},{"d":"2024-07-18","o":29.32,"h":30.32,"l":26.17,"c":26.23,"v":2078600},{"d":"2024-07-19","o":26.29,"h":27.2,"l":25.55,"c":26.25,"v":857800},{"d":"2024-07-22","o":27.58,"h":28.97,"l":27.08,"c":28.53,"v":1249100},{"d":"2024-07-23","o":28.44,"h":30.84,"l":28.42,"c":28.78,"v":1531200},{"d":"2024-07-24","o":27.85,"h":27.98,"l":26.24,"c":26.37,"v":831900},{"d":"2024-07-25","o":26.97,"h":26.97,"l":24.69,"c":25.04,"v":1128900},{"d":"2024-07-26","o":25.87,"h":26,"l":24.97,"c":25.44,"v":601800},{"d":"2024-07-29","o":26.34,"h":26.71,"l":24.09,"c":24.5,"v":907700},{"d":"2024-07-30","o":24.5,"h":25.07,"l":22.93,"c":23.11,"v":947000},{"d":"2024-07-31","o":23.62,"h":25.21,"l":23.2,"c":24.16,"v":911000},{"d":"2024-08-01","o":24.2,"h":25.32,"l":22.33,"c":22.67,"v":914100},{"d":"2024-08-02","o":20.99,"h":21.66,"l":20.61,"c":21.42,"v":899100},{"d":"2024-08-05","o":18.23,"h":20.45,"l":17.22,"c":20.4,"v":995600},{"d":"2024-08-06","o":21.61,"h":21.95,"l":19.76,"c":20.59,"v":987100},{"d":"2024-08-07","o":19,"h":19.44,"l":17.02,"c":18.71,"v":2316600},{"d":"2024-08-08","o":19.39,"h":20.51,"l":18.58,"c":20.32,"v":772900},{"d":"2024-08-09","o":20.4,"h":20.84,"l":19.26,"c":19.98,"v":789300},{"d":"2024-08-12","o":20.36,"h":20.88,"l":19.55,"c":19.72,"v":644300},{"d":"2024-08-13","o":20.05,"h":20.97,"l":20.05,"c":20.66,"v":721200},{"d":"2024-08-14","o":21.37,"h":22.01,"l":20.34,"c":20.52,"v":474500},{"d":"2024-08-15","o":21.23,"h":21.69,"l":20.72,"c":21.22,"v":1225800},{"d":"2024-08-16","o":21.11,"h":21.58,"l":20.81,"c":21.38,"v":632600},{"d":"2024-08-19","o":21.24,"h":22.38,"l":21.2,"c":22.29,"v":617900},{"d":"2024-08-20","o":22.4,"h":22.89,"l":20.14,"c":20.41,"v":736400},{"d":"2024-08-21","o":20.5,"h":20.98,"l":19.95,"c":20.65,"v":582000},{"d":"2024-08-22","o":20.69,"h":20.84,"l":19.91,"c":19.98,"v":353300},{"d":"2024-08-23","o":20.21,"h":21.59,"l":20.11,"c":21.28,"v":725500},{"d":"2024-08-26","o":21.3,"h":21.32,"l":20.58,"c":20.99,"v":458000},{"d":"2024-08-27","o":20.55,"h":21.06,"l":20.35,"c":20.52,"v":392100},{"d":"2024-08-28","o":20.21,"h":20.65,"l":19.29,"c":19.35,"v":555500},{"d":"2024-08-29","o":19.71,"h":20.06,"l":19.46,"c":19.79,"v":500200},{"d":"2024-08-30","o":20.11,"h":20.36,"l":19.64,"c":20.22,"v":933000},{"d":"2024-09-03","o":19.58,"h":19.63,"l":18.61,"c":18.85,"v":783700},{"d":"2024-09-04","o":18.68,"h":19.36,"l":18.33,"c":18.73,"v":410600},{"d":"2024-09-05","o":18.73,"h":19.13,"l":18.6,"c":18.78,"v":404300},{"d":"2024-09-06","o":18.75,"h":18.99,"l":17.91,"c":18.42,"v":633600},{"d":"2024-09-09","o":18.75,"h":20.07,"l":18.47,"c":19.95,"v":653600},{"d":"2024-09-10","o":20.46,"h":22.76,"l":20.12,"c":22.72,"v":1279100},{"d":"2024-09-11","o":22.96,"h":23.59,"l":21.66,"c":21.93,"v":1328000},{"d":"2024-09-12","o":22.46,"h":22.9,"l":21.52,"c":21.68,"v":1567400},{"d":"2024-09-13","o":22.01,"h":22.75,"l":21.27,"c":21.44,"v":1681400},{"d":"2024-09-16","o":21.38,"h":21.75,"l":20.34,"c":21.68,"v":1823800},{"d":"2024-09-17","o":22.2,"h":22.29,"l":21.2,"c":21.33,"v":548000},{"d":"2024-09-18","o":21.24,"h":22.05,"l":20.7,"c":20.73,"v":518600},{"d":"2024-09-19","o":21.62,"h":22.3,"l":20.96,"c":21.9,"v":535100},{"d":"2024-09-20","o":21.8,"h":22.29,"l":21.54,"c":22.03,"v":1749000},{"d":"2024-09-23","o":22.17,"h":25.22,"l":22.05,"c":24.44,"v":3254600},{"d":"2024-09-24","o":24.46,"h":24.7,"l":23,"c":24.03,"v":1685000},{"d":"2024-09-25","o":23.95,"h":24.79,"l":23.23,"c":23.35,"v":1188700},{"d":"2024-09-26","o":24,"h":24.54,"l":21.35,"c":22.06,"v":1654200},{"d":"2024-09-27","o":22.2,"h":23.33,"l":21.81,"c":22.98,"v":866400},{"d":"2024-09-30","o":22.82,"h":24.31,"l":22.4,"c":23.6,"v":852200},{"d":"2024-10-01","o":23.85,"h":23.85,"l":21.11,"c":21.33,"v":1230200},{"d":"2024-10-02","o":21.21,"h":21.97,"l":20.6,"c":21.88,"v":754800},{"d":"2024-10-03","o":21.74,"h":22.22,"l":20.9,"c":21.51,"v":641200},{"d":"2024-10-04","o":22.5,"h":24.28,"l":22.16,"c":23.96,"v":1276300},{"d":"2024-10-07","o":23.88,"h":24.3,"l":23.01,"c":23.49,"v":824000},{"d":"2024-10-08","o":23.47,"h":24.52,"l":22.58,"c":22.6,"v":1169000},{"d":"2024-10-09","o":22.52,"h":24.18,"l":22.25,"c":23.72,"v":1231600},{"d":"2024-10-10","o":23.16,"h":23.33,"l":21.17,"c":22.17,"v":1712500},{"d":"2024-10-11","o":22.01,"h":24.45,"l":21.7,"c":24,"v":1214700},{"d":"2024-10-14","o":24.11,"h":24.46,"l":23.44,"c":23.81,"v":729500},{"d":"2024-10-15","o":23.81,"h":23.98,"l":22.68,"c":23.27,"v":590800},{"d":"2024-10-16","o":23.7,"h":26.67,"l":23.13,"c":26.39,"v":2121300},{"d":"2024-10-17","o":26.7,"h":27.1,"l":24.65,"c":24.73,"v":1706400},{"d":"2024-10-18","o":25,"h":25.59,"l":24.03,"c":24.92,"v":1119700},{"d":"2024-10-21","o":24.91,"h":24.91,"l":22.37,"c":23.85,"v":1703200},{"d":"2024-10-22","o":23.46,"h":23.73,"l":23.07,"c":23.36,"v":552000},{"d":"2024-10-23","o":22.82,"h":23.29,"l":21.96,"c":22.19,"v":904600},{"d":"2024-10-24","o":22.36,"h":22.99,"l":22.15,"c":22.64,"v":696700},{"d":"2024-10-25","o":23.05,"h":23.82,"l":22.77,"c":22.93,"v":538300},{"d":"2024-10-28","o":23.3,"h":24.69,"l":23.3,"c":24.22,"v":892700},{"d":"2024-10-29","o":24.52,"h":24.52,"l":23.51,"c":24.08,"v":617800},{"d":"2024-10-30","o":23.56,"h":24.33,"l":22.93,"c":23.48,"v":776100},{"d":"2024-10-31","o":24.5,"h":26.56,"l":22.72,"c":24.52,"v":2244900},{"d":"2024-11-01","o":24.75,"h":29.6,"l":24.56,"c":28.54,"v":2745600},{"d":"2024-11-04","o":28.05,"h":29.07,"l":26.66,"c":27.04,"v":1808800},{"d":"2024-11-05","o":27.34,"h":28.95,"l":27.11,"c":28.7,"v":960600},{"d":"2024-11-06","o":29.7,"h":30.08,"l":27.52,"c":28.62,"v":1075600},{"d":"2024-11-07","o":28.56,"h":30.18,"l":28.05,"c":28.31,"v":1798600},{"d":"2024-11-08","o":28.1,"h":35.08,"l":27.7,"c":34.14,"v":4559900},{"d":"2024-11-11","o":36.61,"h":37,"l":33.89,"c":36.81,"v":2944100},{"d":"2024-11-12","o":35.73,"h":37.4,"l":34.87,"c":36.06,"v":1475000},{"d":"2024-11-13","o":37,"h":38.02,"l":35.18,"c":36.65,"v":1691600},{"d":"2024-11-14","o":36.8,"h":37.25,"l":30.01,"c":31.91,"v":3184700},{"d":"2024-11-15","o":31.98,"h":31.98,"l":29.4,"c":30.08,"v":1524400},{"d":"2024-11-18","o":30.5,"h":32.38,"l":30.21,"c":30.57,"v":1388600},{"d":"2024-11-19","o":29.78,"h":32.09,"l":29.55,"c":31.57,"v":1119000},{"d":"2024-11-20","o":31.56,"h":32.23,"l":30.4,"c":31.16,"v":700900},{"d":"2024-11-21","o":31.6,"h":35.09,"l":31.6,"c":33.96,"v":1968300},{"d":"2024-11-22","o":34.3,"h":34.98,"l":31.84,"c":34.22,"v":1150800},{"d":"2024-11-25","o":35.52,"h":37.08,"l":33.83,"c":34.61,"v":1933700},{"d":"2024-11-26","o":34.21,"h":34.82,"l":33.44,"c":33.68,"v":824800},{"d":"2024-11-27","o":34.47,"h":35.78,"l":31.73,"c":32.37,"v":1014000},{"d":"2024-11-29","o":33.02,"h":34.7,"l":32.79,"c":34.06,"v":518600},{"d":"2024-12-02","o":34.7,"h":36.39,"l":33.9,"c":34.49,"v":1277600},{"d":"2024-12-03","o":33.55,"h":34.59,"l":32.11,"c":32.84,"v":1108200},{"d":"2024-12-04","o":33.3,"h":35.5,"l":32.64,"c":35.23,"v":1219200},{"d":"2024-12-05","o":36.05,"h":37.9,"l":34.55,"c":34.89,"v":1847400},{"d":"2024-12-06","o":35.3,"h":35.85,"l":30.13,"c":31.2,"v":2656500},{"d":"2024-12-09","o":31.45,"h":31.45,"l":28.35,"c":28.73,"v":2048800},{"d":"2024-12-10","o":28.45,"h":29.01,"l":26.92,"c":27.04,"v":1501800},{"d":"2024-12-11","o":27.55,"h":29.35,"l":26.8,"c":28.81,"v":1737400},{"d":"2024-12-12","o":28.54,"h":28.71,"l":25.91,"c":26.37,"v":1700500},{"d":"2024-12-13","o":26.79,"h":27,"l":25.54,"c":25.83,"v":960700},{"d":"2024-12-16","o":25.91,"h":26.75,"l":25.5,"c":25.78,"v":1656100},{"d":"2024-12-17","o":25.25,"h":26,"l":24.55,"c":25.93,"v":1423700},{"d":"2024-12-18","o":26.33,"h":27.71,"l":24.38,"c":24.95,"v":1925200},{"d":"2024-12-19","o":25.49,"h":25.82,"l":23.87,"c":24.14,"v":1105100},{"d":"2024-12-20","o":23.72,"h":25.65,"l":23.57,"c":25.15,"v":1325600},{"d":"2024-12-23","o":25.27,"h":25.91,"l":25.01,"c":25.31,"v":817900},{"d":"2024-12-24","o":25.11,"h":25.48,"l":24.44,"c":25.02,"v":543300},{"d":"2024-12-26","o":24.82,"h":26.56,"l":24.27,"c":26.48,"v":878400},{"d":"2024-12-27","o":26.01,"h":26.26,"l":24.25,"c":25.06,"v":1015100},{"d":"2024-12-30","o":24.44,"h":25.42,"l":23.17,"c":25.2,"v":1239100},{"d":"2024-12-31","o":25.63,"h":25.82,"l":24.13,"c":24.63,"v":1242800},{"d":"2025-01-02","o":25.25,"h":26.6,"l":24.93,"c":25.55,"v":983700},{"d":"2025-01-03","o":25.91,"h":28.85,"l":25.91,"c":28.68,"v":1483000},{"d":"2025-01-06","o":29.95,"h":30.29,"l":28.84,"c":29.14,"v":1162700},{"d":"2025-01-07","o":29.57,"h":29.9,"l":27.48,"c":28.55,"v":1003300},{"d":"2025-01-08","o":27.84,"h":28.55,"l":26.45,"c":27.17,"v":817800},{"d":"2025-01-10","o":26.78,"h":27.13,"l":25.8,"c":27.08,"v":685500},{"d":"2025-01-13","o":26,"h":26.36,"l":25.03,"c":26.08,"v":809100},{"d":"2025-01-14","o":26.7,"h":27.16,"l":25.61,"c":26.39,"v":1237600},{"d":"2025-01-15","o":28.02,"h":28.37,"l":27.35,"c":28.05,"v":681600},{"d":"2025-01-16","o":28.09,"h":28.47,"l":27.65,"c":27.81,"v":496700},{"d":"2025-01-17","o":28.25,"h":28.78,"l":27.79,"c":27.81,"v":685800},{"d":"2025-01-21","o":28.39,"h":29.33,"l":26.5,"c":28.74,"v":1362600},{"d":"2025-01-22","o":29.02,"h":29.96,"l":28.15,"c":28.87,"v":999400},{"d":"2025-01-23","o":28.44,"h":29.8,"l":28,"c":29.72,"v":623700},{"d":"2025-01-24","o":29.99,"h":30.17,"l":28.8,"c":29.04,"v":624100},{"d":"2025-01-27","o":26.74,"h":26.85,"l":24.9,"c":26.03,"v":1617500},{"d":"2025-01-28","o":26.16,"h":26.51,"l":25.05,"c":26.19,"v":904400},{"d":"2025-01-29","o":26.3,"h":26.58,"l":25.41,"c":26.1,"v":575800},{"d":"2025-01-30","o":26.61,"h":27.75,"l":26.5,"c":27.31,"v":715600},{"d":"2025-01-31","o":27.42,"h":28.35,"l":26.04,"c":26.27,"v":1165500},{"d":"2025-02-03","o":24.91,"h":26.7,"l":24.71,"c":26.32,"v":704000},{"d":"2025-02-04","o":26.34,"h":26.64,"l":25.03,"c":25.32,"v":1073400},{"d":"2025-02-05","o":25.48,"h":26.12,"l":25.01,"c":25.52,"v":1479000},{"d":"2025-02-06","o":28,"h":35.44,"l":26.86,"c":34.24,"v":6587300},{"d":"2025-02-07","o":31.47,"h":35.07,"l":31.32,"c":32.85,"v":3062000},{"d":"2025-02-10","o":33.22,"h":34.49,"l":32.11,"c":32.59,"v":1390900},{"d":"2025-02-11","o":31.9,"h":33.27,"l":31.26,"c":31.72,"v":1475100},{"d":"2025-02-12","o":30.98,"h":31.25,"l":30.22,"c":30.35,"v":807400},{"d":"2025-02-13","o":31.04,"h":31.94,"l":30.22,"c":31.69,"v":806500},{"d":"2025-02-14","o":31.82,"h":32.38,"l":29.66,"c":31.16,"v":923900},{"d":"2025-02-18","o":31.46,"h":32.88,"l":31.21,"c":32.41,"v":914600},{"d":"2025-02-19","o":32.38,"h":33.18,"l":31.14,"c":31.45,"v":633600},{"d":"2025-02-20","o":31.33,"h":31.33,"l":27.77,"c":28.83,"v":1106300},{"d":"2025-02-21","o":29.29,"h":29.29,"l":25.41,"c":25.7,"v":1490700},{"d":"2025-02-24","o":25.74,"h":25.77,"l":23.79,"c":23.96,"v":1264300},{"d":"2025-02-25","o":23.5,"h":23.5,"l":21.46,"c":22.38,"v":2065200},{"d":"2025-02-26","o":23.08,"h":24.01,"l":23.01,"c":23.74,"v":1383400},{"d":"2025-02-27","o":24.33,"h":24.39,"l":21.99,"c":22.12,"v":1027100},{"d":"2025-02-28","o":21.83,"h":23.13,"l":21.56,"c":22.71,"v":841100},{"d":"2025-03-03","o":23,"h":23.02,"l":19.95,"c":20.01,"v":1293300},{"d":"2025-03-04","o":19.12,"h":20.12,"l":18.27,"c":19.39,"v":1324100},{"d":"2025-03-05","o":19.66,"h":20.1,"l":18.99,"c":19.99,"v":732000},{"d":"2025-03-06","o":19.25,"h":20.33,"l":18.76,"c":19.17,"v":900900},{"d":"2025-03-07","o":18.89,"h":19.5,"l":18.08,"c":19.25,"v":1440200},{"d":"2025-03-10","o":18.33,"h":18.43,"l":17.08,"c":17.54,"v":1269700},{"d":"2025-03-11","o":17.54,"h":19.04,"l":17.32,"c":18.57,"v":953800},{"d":"2025-03-12","o":19.3,"h":19.76,"l":18.8,"c":19.21,"v":774900},{"d":"2025-03-13","o":19.04,"h":19.25,"l":18.24,"c":18.64,"v":705600},{"d":"2025-03-14","o":19.3,"h":20.06,"l":18.9,"c":20,"v":711300},{"d":"2025-03-17","o":19.9,"h":20.33,"l":19.53,"c":19.91,"v":694400},{"d":"2025-03-18","o":19.71,"h":19.71,"l":18.8,"c":19.04,"v":504300},{"d":"2025-03-19","o":19.21,"h":20.22,"l":19.05,"c":20.05,"v":540500},{"d":"2025-03-20","o":19.53,"h":20.45,"l":19.51,"c":20.07,"v":805400},{"d":"2025-03-21","o":19.61,"h":20,"l":19.1,"c":19.84,"v":876300},{"d":"2025-03-24","o":20.65,"h":21.9,"l":20.65,"c":21.59,"v":837200},{"d":"2025-03-25","o":21.4,"h":21.74,"l":21,"c":21.48,"v":487500},{"d":"2025-03-26","o":21.31,"h":21.58,"l":20.08,"c":20.38,"v":601900},{"d":"2025-03-27","o":20.05,"h":20.22,"l":19.34,"c":19.4,"v":533000},{"d":"2025-03-28","o":19.22,"h":19.57,"l":18.7,"c":18.78,"v":465400},{"d":"2025-03-31","o":18.02,"h":18.37,"l":17.32,"c":18.14,"v":689200},{"d":"2025-04-01","o":18.1,"h":18.58,"l":17.72,"c":18.4,"v":488800},{"d":"2025-04-02","o":17.78,"h":19.34,"l":17.7,"c":18.94,"v":368900},{"d":"2025-04-03","o":17.02,"h":17.57,"l":16.47,"c":16.67,"v":818300},{"d":"2025-04-04","o":15.64,"h":15.94,"l":13.98,"c":15.8,"v":1059700},{"d":"2025-04-07","o":14.04,"h":17.55,"l":14.01,"c":16.61,"v":908800},{"d":"2025-04-08","o":17.82,"h":17.9,"l":15.52,"c":16,"v":722900},{"d":"2025-04-09","o":15.8,"h":19.23,"l":15.75,"c":18.81,"v":1090300},{"d":"2025-04-10","o":18,"h":18.11,"l":16.9,"c":17.46,"v":632700},{"d":"2025-04-11","o":17.53,"h":18.22,"l":17.07,"c":18,"v":484100},{"d":"2025-04-14","o":18.59,"h":18.78,"l":17.69,"c":18.18,"v":420700},{"d":"2025-04-15","o":18.22,"h":18.6,"l":18,"c":18.25,"v":350500},{"d":"2025-04-16","o":17.64,"h":18.27,"l":17.58,"c":18.18,"v":357800},{"d":"2025-04-17","o":18.3,"h":18.66,"l":17.71,"c":18.41,"v":333300},{"d":"2025-04-21","o":18,"h":18.09,"l":17.14,"c":17.52,"v":466700},{"d":"2025-04-22","o":17.96,"h":18.78,"l":17.67,"c":18.42,"v":389700},{"d":"2025-04-23","o":19.88,"h":20.1,"l":18.54,"c":18.57,"v":566700},{"d":"2025-04-24","o":18.73,"h":20.44,"l":18.73,"c":20.13,"v":674300},{"d":"2025-04-25","o":20.01,"h":20.62,"l":19.84,"c":20.29,"v":458000},{"d":"2025-04-28","o":20.2,"h":20.59,"l":19.69,"c":20.11,"v":271800},{"d":"2025-04-29","o":20.06,"h":20.45,"l":19.6,"c":20.22,"v":267200},{"d":"2025-04-30","o":19.45,"h":19.92,"l":18.85,"c":19.85,"v":459400},{"d":"2025-05-01","o":20.28,"h":20.85,"l":19.92,"c":20.29,"v":441600},{"d":"2025-05-02","o":20.72,"h":21.64,"l":20.55,"c":21.1,"v":505900},{"d":"2025-05-05","o":20.96,"h":21.15,"l":20.51,"c":20.58,"v":375600},{"d":"2025-05-06","o":20.13,"h":21,"l":20.13,"c":20.85,"v":378400},{"d":"2025-05-07","o":21,"h":21.1,"l":20.43,"c":20.72,"v":316000},{"d":"2025-05-08","o":21.13,"h":21.79,"l":20.7,"c":21.39,"v":403000},{"d":"2025-05-09","o":21.5,"h":21.87,"l":21.27,"c":21.6,"v":391500},{"d":"2025-05-12","o":23,"h":23.58,"l":22.62,"c":22.8,"v":680800},{"d":"2025-05-13","o":22.96,"h":24.31,"l":22.96,"c":23.58,"v":697700},{"d":"2025-05-14","o":23.77,"h":24.25,"l":23.36,"c":23.74,"v":539300},{"d":"2025-05-15","o":23.46,"h":23.73,"l":22.78,"c":23.52,"v":322900},{"d":"2025-05-16","o":23.55,"h":24.26,"l":23.4,"c":24.02,"v":399100},{"d":"2025-05-19","o":23.18,"h":24.78,"l":23.18,"c":24.76,"v":743400},{"d":"2025-05-20","o":24.89,"h":24.89,"l":24,"c":24.68,"v":665900},{"d":"2025-05-21","o":24.28,"h":25.28,"l":23.77,"c":24.19,"v":1396300},{"d":"2025-05-22","o":25.5,"h":25.96,"l":22.85,"c":25.19,"v":2250600},{"d":"2025-05-23","o":24.3,"h":25.35,"l":24,"c":25.28,"v":822200},{"d":"2025-05-27","o":26,"h":27.4,"l":25.07,"c":27.38,"v":1448500},{"d":"2025-05-28","o":28,"h":28,"l":26.7,"c":27.89,"v":1116400},{"d":"2025-05-29","o":28.51,"h":28.51,"l":27,"c":28.04,"v":740600},{"d":"2025-05-30","o":27.6,"h":28.6,"l":27.04,"c":28.26,"v":975700},{"d":"2025-06-02","o":28.13,"h":29.22,"l":27.8,"c":28.82,"v":1050700},{"d":"2025-06-03","o":29.11,"h":30.36,"l":28.69,"c":30.06,"v":1005600},{"d":"2025-06-04","o":30.07,"h":31.25,"l":29.47,"c":30.71,"v":1144800},{"d":"2025-06-05","o":30.87,"h":32.48,"l":30.51,"c":31.86,"v":1403300},{"d":"2025-06-06","o":32.05,"h":32.46,"l":31.14,"c":31.48,"v":1246000},{"d":"2025-06-09","o":31.87,"h":33.35,"l":31.77,"c":33.09,"v":996500},{"d":"2025-06-10","o":33.4,"h":34.77,"l":33.07,"c":34.45,"v":1371300},{"d":"2025-06-11","o":28.6,"h":30.38,"l":28.01,"c":29.67,"v":6552700},{"d":"2025-06-12","o":29.52,"h":30.23,"l":28.55,"c":29.23,"v":1796800},{"d":"2025-06-13","o":28.18,"h":30.65,"l":28.12,"c":29.35,"v":1834200},{"d":"2025-06-16","o":30,"h":30.48,"l":29.32,"c":29.62,"v":996000},{"d":"2025-06-17","o":29.28,"h":30.5,"l":29.07,"c":29.88,"v":1055300},{"d":"2025-06-18","o":29.85,"h":31.12,"l":29.15,"c":30.83,"v":1114200},{"d":"2025-06-20","o":31.1,"h":31.1,"l":30.03,"c":30.4,"v":1136300},{"d":"2025-06-23","o":30,"h":32.46,"l":29.14,"c":32.42,"v":1465400},{"d":"2025-06-24","o":32.85,"h":33.77,"l":32.24,"c":33.53,"v":1109900},{"d":"2025-06-25","o":33.82,"h":34.15,"l":33.06,"c":34.05,"v":916700},{"d":"2025-06-26","o":34.2,"h":36.78,"l":33.69,"c":36.68,"v":1442200},{"d":"2025-06-27","o":36.95,"h":37.89,"l":35.76,"c":36.44,"v":1778500},{"d":"2025-06-30","o":36.46,"h":37.53,"l":36.12,"c":36.69,"v":1340100},{"d":"2025-07-01","o":36.04,"h":36.75,"l":34.87,"c":35.98,"v":1006700},{"d":"2025-07-02","o":36.04,"h":39.7,"l":35.59,"c":39.19,"v":1804900},{"d":"2025-07-03","o":39.51,"h":41.1,"l":39.35,"c":39.9,"v":885600},{"d":"2025-07-07","o":39.76,"h":40.3,"l":38.42,"c":40.26,"v":942200},{"d":"2025-07-08","o":40.52,"h":40.53,"l":38.27,"c":38.93,"v":999800},{"d":"2025-07-09","o":39.99,"h":40.34,"l":39,"c":39.91,"v":857200},{"d":"2025-07-10","o":40.02,"h":40.33,"l":38.45,"c":39.72,"v":886900},{"d":"2025-07-11","o":39.35,"h":40.4,"l":38.6,"c":39.17,"v":716000},{"d":"2025-07-14","o":39,"h":41.38,"l":38.6,"c":40.71,"v":1049300},{"d":"2025-07-15","o":41.4,"h":41.4,"l":40.29,"c":40.96,"v":986800},{"d":"2025-07-16","o":41.03,"h":41.64,"l":39.57,"c":41.07,"v":872800},{"d":"2025-07-17","o":41.11,"h":42.08,"l":40.78,"c":41.38,"v":809200},{"d":"2025-07-18","o":41.38,"h":43.41,"l":41.15,"c":42.72,"v":1279400},{"d":"2025-07-21","o":43.09,"h":43.27,"l":42.05,"c":42.3,"v":856200},{"d":"2025-07-22","o":42.01,"h":42.28,"l":38.8,"c":41.23,"v":1127000},{"d":"2025-07-23","o":41.43,"h":43.15,"l":41.11,"c":42.96,"v":885300},{"d":"2025-07-24","o":43.13,"h":43.5,"l":42.6,"c":43.01,"v":612400},{"d":"2025-07-25","o":43.5,"h":44.74,"l":42.73,"c":43.2,"v":1003000},{"d":"2025-07-28","o":44.17,"h":44.17,"l":42.55,"c":43.76,"v":777800},{"d":"2025-07-29","o":44.23,"h":44.61,"l":43.33,"c":43.48,"v":796700},{"d":"2025-07-30","o":43.55,"h":44.85,"l":43.24,"c":43.94,"v":1223500},{"d":"2025-07-31","o":47.8,"h":57.86,"l":47.7,"c":56.85,"v":5321400},{"d":"2025-08-01","o":53.21,"h":55.36,"l":50.67,"c":53.75,"v":2403500},{"d":"2025-08-04","o":54.79,"h":56.61,"l":53.71,"c":55.52,"v":1662200},{"d":"2025-08-05","o":56.15,"h":58.42,"l":54.62,"c":55.62,"v":1268800},{"d":"2025-08-06","o":55.53,"h":55.78,"l":54.23,"c":54.87,"v":794900},{"d":"2025-08-07","o":55,"h":55.99,"l":52.1,"c":54.3,"v":1063300},{"d":"2025-08-08","o":54.18,"h":54.62,"l":50.45,"c":50.99,"v":1245400},{"d":"2025-08-11","o":51.28,"h":53.67,"l":50.7,"c":52.15,"v":1028300},{"d":"2025-08-12","o":52.6,"h":56.23,"l":52.6,"c":55.89,"v":1113300},{"d":"2025-08-13","o":56.76,"h":57.54,"l":53,"c":54.09,"v":1271100},{"d":"2025-08-14","o":53.34,"h":55.45,"l":51.75,"c":52.16,"v":954500},{"d":"2025-08-15","o":52.15,"h":53.09,"l":50.03,"c":53.06,"v":907400},{"d":"2025-08-18","o":53.73,"h":54.57,"l":52.16,"c":53.46,"v":737400},{"d":"2025-08-19","o":52.79,"h":53.41,"l":48.56,"c":48.82,"v":1418600},{"d":"2025-08-20","o":48.28,"h":48.95,"l":46.46,"c":48.11,"v":1222600},{"d":"2025-08-21","o":47.92,"h":49.41,"l":47.62,"c":48.59,"v":935400},{"d":"2025-08-22","o":48.6,"h":51.2,"l":47.81,"c":50.68,"v":760000},{"d":"2025-08-25","o":50.6,"h":50.81,"l":49.55,"c":49.58,"v":503800},{"d":"2025-08-26","o":49.92,"h":52.5,"l":49.44,"c":52.26,"v":964600},{"d":"2025-08-27","o":52.51,"h":53.14,"l":51.1,"c":52.11,"v":842400},{"d":"2025-08-28","o":52.52,"h":54.62,"l":52.46,"c":53.84,"v":743900},{"d":"2025-08-29","o":53.66,"h":53.66,"l":49.74,"c":49.9,"v":1108900},{"d":"2025-09-02","o":48.11,"h":49.42,"l":46.46,"c":48.76,"v":807000},{"d":"2025-09-03","o":49.67,"h":50.27,"l":48.49,"c":48.63,"v":710700},{"d":"2025-09-04","o":48.12,"h":49.51,"l":47.36,"c":48.53,"v":1077600},{"d":"2025-09-05","o":49.63,"h":50.1,"l":47.2,"c":48.88,"v":633500},{"d":"2025-09-08","o":49.25,"h":51.47,"l":48.85,"c":50.08,"v":1054800},{"d":"2025-09-09","o":50,"h":50.63,"l":47.52,"c":49.85,"v":685200},{"d":"2025-09-10","o":51.61,"h":53.49,"l":51.2,"c":51.45,"v":1083700},{"d":"2025-09-11","o":52.06,"h":54.96,"l":51.9,"c":54.72,"v":1134500},{"d":"2025-09-12","o":54.95,"h":57.3,"l":54.09,"c":56.32,"v":1329400},{"d":"2025-09-15","o":57,"h":57.25,"l":55.3,"c":56.59,"v":795700},{"d":"2025-09-16","o":56.5,"h":56.6,"l":54.89,"c":56.51,"v":645200},{"d":"2025-09-17","o":56.34,"h":61.11,"l":55.39,"c":60.49,"v":2111400},{"d":"2025-09-18","o":63.06,"h":65.58,"l":60.05,"c":64.49,"v":2386800},{"d":"2025-09-19","o":65.51,"h":65.7,"l":60.65,"c":61.55,"v":2874200},{"d":"2025-09-22","o":61.78,"h":65.12,"l":60.31,"c":64.63,"v":1487800},{"d":"2025-09-23","o":64.15,"h":64.53,"l":60.06,"c":61.34,"v":1226600},{"d":"2025-09-24","o":62.1,"h":62.41,"l":58.13,"c":59.61,"v":1230200},{"d":"2025-09-25","o":56.69,"h":58.98,"l":54.13,"c":57.96,"v":1046000},{"d":"2025-09-26","o":58.86,"h":59.75,"l":57.49,"c":58.57,"v":710200},{"d":"2025-09-29","o":59.5,"h":62,"l":59.5,"c":60.84,"v":1259300},{"d":"2025-09-30","o":60.93,"h":61.5,"l":57.8,"c":59.39,"v":1059700},{"d":"2025-10-01","o":58.74,"h":60.08,"l":57.62,"c":59.17,"v":661300},{"d":"2025-10-02","o":60.06,"h":60.99,"l":58.26,"c":59.25,"v":809200},{"d":"2025-10-03","o":60,"h":62.16,"l":58.38,"c":59.3,"v":1557500},{"d":"2025-10-06","o":62.4,"h":63.64,"l":58.71,"c":60.98,"v":1069100},{"d":"2025-10-07","o":61.48,"h":62.79,"l":55.51,"c":56.55,"v":1818000},{"d":"2025-10-08","o":57.32,"h":61.04,"l":57.29,"c":60.7,"v":1112200},{"d":"2025-10-09","o":61,"h":61.61,"l":59.19,"c":59.8,"v":831000},{"d":"2025-10-10","o":59.74,"h":63.01,"l":56.07,"c":56.24,"v":1255900},{"d":"2025-10-13","o":58.72,"h":62.22,"l":58.28,"c":61.57,"v":1115700},{"d":"2025-10-14","o":59.21,"h":66.55,"l":57.01,"c":65.54,"v":1910300},{"d":"2025-10-15","o":68.76,"h":70.49,"l":63.84,"c":66.68,"v":1519100},{"d":"2025-10-16","o":68.56,"h":68.56,"l":62.19,"c":63.05,"v":822800},{"d":"2025-10-17","o":60.86,"h":62.5,"l":57.8,"c":60.02,"v":1010000},{"d":"2025-10-20","o":61.92,"h":63.7,"l":59.31,"c":61.03,"v":863700},{"d":"2025-10-21","o":61.07,"h":61.07,"l":58.01,"c":59.26,"v":651700},{"d":"2025-10-22","o":58.83,"h":59.49,"l":52.75,"c":54.78,"v":1737800},{"d":"2025-10-23","o":54.85,"h":57.2,"l":54.01,"c":56.53,"v":870400},{"d":"2025-10-24","o":58.4,"h":61.94,"l":57.47,"c":59.58,"v":1093500},{"d":"2025-10-27","o":61,"h":61.59,"l":56.96,"c":57.85,"v":943200},{"d":"2025-10-28","o":57.48,"h":59.36,"l":56.69,"c":57.86,"v":685000},{"d":"2025-10-29","o":57.97,"h":64.72,"l":57.97,"c":63.01,"v":1369600},{"d":"2025-10-30","o":61.78,"h":62.63,"l":58.11,"c":58.92,"v":957200},{"d":"2025-10-31","o":60.79,"h":61.2,"l":58.1,"c":59.23,"v":701700},{"d":"2025-11-03","o":59.75,"h":61.3,"l":58.51,"c":60.63,"v":631700},{"d":"2025-11-04","o":57.3,"h":58.8,"l":55.26,"c":56.29,"v":676700},{"d":"2025-11-05","o":57.2,"h":60.65,"l":56.08,"c":59.42,"v":1095200},{"d":"2025-11-06","o":42.81,"h":44.83,"l":36.2,"c":36.55,"v":5403900},{"d":"2025-11-07","o":35.8,"h":38.87,"l":33.81,"c":38.86,"v":3040100},{"d":"2025-11-10","o":40.28,"h":40.9,"l":36.7,"c":36.91,"v":2093200},{"d":"2025-11-11","o":36.34,"h":36.34,"l":34.16,"c":35.32,"v":1494800},{"d":"2025-11-12","o":35.96,"h":36.4,"l":34.43,"c":35.18,"v":859300},{"d":"2025-11-13","o":34.79,"h":35.18,"l":32.82,"c":33.63,"v":1379000},{"d":"2025-11-14","o":32.07,"h":34.85,"l":31.84,"c":33.91,"v":875300},{"d":"2025-11-17","o":33.74,"h":34.01,"l":31.69,"c":32.13,"v":971900},{"d":"2025-11-18","o":31.4,"h":32.57,"l":30.69,"c":31.17,"v":1056000},{"d":"2025-11-19","o":32.17,"h":32.61,"l":30.81,"c":31.18,"v":662900},{"d":"2025-11-20","o":32.88,"h":33.42,"l":29.7,"c":29.78,"v":1124200},{"d":"2025-11-21","o":29.73,"h":30.98,"l":28.7,"c":30.38,"v":1198000},{"d":"2025-11-24","o":30.82,"h":31.83,"l":30.54,"c":31.27,"v":879600},{"d":"2025-11-25","o":31.07,"h":31.24,"l":29.53,"c":30.75,"v":999800},{"d":"2025-11-26","o":31.32,"h":31.5,"l":30.27,"c":30.5,"v":1132400},{"d":"2025-11-28","o":30.91,"h":31.41,"l":30.58,"c":31.09,"v":585000},{"d":"2025-12-01","o":30.09,"h":30.95,"l":29.65,"c":29.95,"v":916100},{"d":"2025-12-02","o":30.63,"h":31.64,"l":30.5,"c":30.79,"v":812500},{"d":"2025-12-03","o":30.74,"h":32.15,"l":29.9,"c":32.04,"v":631200},{"d":"2025-12-04","o":31.79,"h":33.5,"l":31.7,"c":33.01,"v":737400},{"d":"2025-12-05","o":33.01,"h":33.16,"l":31.95,"c":32.47,"v":743300},{"d":"2025-12-08","o":32.96,"h":33.16,"l":32.02,"c":32.46,"v":528800},{"d":"2025-12-09","o":32.27,"h":32.71,"l":31.75,"c":32.51,"v":559500},{"d":"2025-12-10","o":32.42,"h":33.59,"l":31.67,"c":33.37,"v":891000},{"d":"2025-12-11","o":32.74,"h":32.8,"l":31.41,"c":32.24,"v":928400},{"d":"2025-12-12","o":32.22,"h":32.46,"l":30.27,"c":31.07,"v":854700},{"d":"2025-12-15","o":31.58,"h":31.84,"l":30.67,"c":31.51,"v":1001900},{"d":"2025-12-16","o":31.2,"h":32.59,"l":30.99,"c":31.21,"v":643100},{"d":"2025-12-17","o":31.43,"h":32.06,"l":28.97,"c":29.04,"v":1216900},{"d":"2025-12-18","o":30.4,"h":31.4,"l":30.01,"c":30.59,"v":790000},{"d":"2025-12-19","o":30.49,"h":31.61,"l":30.29,"c":30.65,"v":920700},{"d":"2025-12-22","o":31.28,"h":32.29,"l":30.73,"c":31.86,"v":892800},{"d":"2025-12-23","o":31.59,"h":32.18,"l":31.49,"c":31.77,"v":546100},{"d":"2025-12-24","o":31.51,"h":31.58,"l":30.9,"c":31.34,"v":305500},{"d":"2025-12-26","o":31.37,"h":31.45,"l":30.4,"c":30.58,"v":525900},{"d":"2025-12-29","o":30.2,"h":30.64,"l":29.21,"c":29.24,"v":828800},{"d":"2025-12-30","o":29.41,"h":29.44,"l":28.94,"c":28.95,"v":1096800},{"d":"2025-12-31","o":28.97,"h":29.18,"l":28.68,"c":28.78,"v":832800},{"d":"2026-01-02","o":29.75,"h":31.61,"l":29.71,"c":31.58,"v":1042100},{"d":"2026-01-05","o":32.35,"h":33.69,"l":32.08,"c":33.21,"v":1208600},{"d":"2026-01-06","o":33.28,"h":33.48,"l":29.97,"c":30.75,"v":1293500},{"d":"2026-01-07","o":30.8,"h":31.38,"l":30.16,"c":30.75,"v":705600},{"d":"2026-01-08","o":30.8,"h":31.05,"l":29.95,"c":30.58,"v":693700},{"d":"2026-01-09","o":30.95,"h":31.3,"l":29.92,"c":30.67,"v":591500},{"d":"2026-01-12","o":30.3,"h":31.12,"l":29.5,"c":30.47,"v":594000},{"d":"2026-01-13","o":30.85,"h":31.78,"l":30.65,"c":31.56,"v":725100},{"d":"2026-01-14","o":31.18,"h":31.27,"l":30.1,"c":31.25,"v":712000},{"d":"2026-01-15","o":31.64,"h":32,"l":30.96,"c":31.08,"v":653500},{"d":"2026-01-16","o":31.28,"h":32.7,"l":30.94,"c":32.19,"v":761400},{"d":"2026-01-20","o":30.52,"h":31.42,"l":30.28,"c":31.16,"v":691500},{"d":"2026-01-21","o":31.83,"h":32.2,"l":30.04,"c":31.81,"v":871600},{"d":"2026-01-22","o":32.42,"h":33.47,"l":31.8,"c":33.1,"v":957100},{"d":"2026-01-23","o":33.26,"h":34.5,"l":32.13,"c":33.28,"v":1006300},{"d":"2026-01-26","o":33.13,"h":33.94,"l":31.36,"c":31.55,"v":843500},{"d":"2026-01-27","o":32,"h":32.42,"l":31.36,"c":32.17,"v":487200},{"d":"2026-01-28","o":32.57,"h":32.88,"l":31.3,"c":31.82,"v":606200},{"d":"2026-01-29","o":31.8,"h":31.92,"l":30.22,"c":31.45,"v":758300},{"d":"2026-01-30","o":30.96,"h":31.67,"l":29.67,"c":29.92,"v":762200},{"d":"2026-02-02","o":29.93,"h":30.9,"l":29.15,"c":30.02,"v":1454600},{"d":"2026-02-03","o":30.9,"h":31.24,"l":28.75,"c":30,"v":1010700},{"d":"2026-02-04","o":30.1,"h":30.17,"l":26.92,"c":27.61,"v":1912100},{"d":"2026-02-05","o":31.76,"h":31.85,"l":24.87,"c":25.95,"v":3549100},{"d":"2026-02-06","o":26.36,"h":28.36,"l":25.28,"c":28.17,"v":2061000},{"d":"2026-02-09","o":28.13,"h":30.13,"l":27.74,"c":28.79,"v":1079800},{"d":"2026-02-10","o":28.64,"h":32.36,"l":28.07,"c":31.88,"v":3315600},{"d":"2026-02-11","o":33.49,"h":34.82,"l":31.21,"c":34.26,"v":2737600},{"d":"2026-02-12","o":34.99,"h":35.5,"l":31.81,"c":31.95,"v":1520000},{"d":"2026-02-13","o":31.95,"h":34.53,"l":31.05,"c":34.26,"v":1435300},{"d":"2026-02-17","o":33.64,"h":36.82,"l":32.62,"c":36.66,"v":1667200},{"d":"2026-02-18","o":37.4,"h":38.1,"l":34,"c":34.78,"v":1764500},{"d":"2026-02-19","o":34.53,"h":35.06,"l":33,"c":33.78,"v":986200},{"d":"2026-02-20","o":33.17,"h":35.53,"l":32.5,"c":34.04,"v":1173300},{"d":"2026-02-23","o":33.61,"h":34.35,"l":32.01,"c":32.51,"v":801700},{"d":"2026-02-24","o":32.31,"h":34.24,"l":32.05,"c":33.71,"v":820600},{"d":"2026-02-25","o":33.9,"h":35.81,"l":33.8,"c":34.68,"v":699300},{"d":"2026-02-26","o":34.3,"h":34.81,"l":33.2,"c":34.64,"v":614600},{"d":"2026-02-27","o":33.15,"h":33.62,"l":32.38,"c":32.58,"v":805100},{"d":"2026-03-02","o":30.2,"h":33.38,"l":30.08,"c":33.01,"v":803700},{"d":"2026-03-03","o":31.4,"h":31.58,"l":30.08,"c":31.09,"v":718800},{"d":"2026-03-04","o":31.92,"h":32.55,"l":31.39,"c":31.86,"v":444000},{"d":"2026-03-05","o":31.35,"h":31.7,"l":30.01,"c":30.84,"v":687800},{"d":"2026-03-06","o":29.91,"h":30.47,"l":27.69,"c":27.7,"v":1531700},{"d":"2026-03-09","o":27.09,"h":29.11,"l":26.46,"c":29.04,"v":1292100},{"d":"2026-03-10","o":29,"h":30.23,"l":28.96,"c":29.68,"v":917500},{"d":"2026-03-11","o":29.45,"h":30.83,"l":29.33,"c":30.66,"v":724000},{"d":"2026-03-12","o":29.7,"h":30.03,"l":28.82,"c":29.26,"v":666600},{"d":"2026-03-13","o":29.68,"h":31.19,"l":29.68,"c":31.02,"v":925400},{"d":"2026-03-16","o":32.15,"h":32.5,"l":30.11,"c":30.9,"v":637200},{"d":"2026-03-17","o":30.83,"h":31.55,"l":30.56,"c":31.17,"v":503700},{"d":"2026-03-18","o":31.1,"h":31.67,"l":30.11,"c":30.14,"v":621300},{"d":"2026-03-19","o":29.03,"h":31.2,"l":28.69,"c":30.67,"v":505000},{"d":"2026-03-20","o":30.47,"h":30.78,"l":28.55,"c":28.74,"v":1246100},{"d":"2026-03-23","o":29.53,"h":30.95,"l":28.82,"c":30.8,"v":1548000},{"d":"2026-03-24","o":30,"h":32.73,"l":30,"c":32.21,"v":893300},{"d":"2026-03-25","o":32.87,"h":34.65,"l":32.57,"c":33.56,"v":946800},{"d":"2026-03-26","o":32.56,"h":34.27,"l":32.21,"c":32.31,"v":1573100},{"d":"2026-03-27","o":31.64,"h":34.04,"l":31.64,"c":33.72,"v":1042000},{"d":"2026-03-30","o":33.87,"h":33.87,"l":31.36,"c":32.21,"v":1977100},{"d":"2026-03-31","o":32.45,"h":34.28,"l":32.18,"c":33.85,"v":1116621},{"d":"2026-04-01","o":34.42,"h":35.05,"l":32.6,"c":32.65,"v":633629},{"d":"2026-04-02","o":31.34,"h":32.84,"l":30.95,"c":32.09,"v":602195},{"d":"2026-04-06","o":32.37,"h":32.99,"l":31.97,"c":32.62,"v":367884},{"d":"2026-04-07","o":32.09,"h":32.27,"l":30.87,"c":31.54,"v":535706},{"d":"2026-04-08","o":33.73,"h":34.28,"l":32.69,"c":33.02,"v":897736},{"d":"2026-04-09","o":32.87,"h":36.41,"l":32.87,"c":36.15,"v":1398275},{"d":"2026-04-10","o":36.5,"h":39.25,"l":36.35,"c":37.71,"v":1211332},{"d":"2026-04-13","o":37.29,"h":38.11,"l":36.54,"c":37.81,"v":794509},{"d":"2026-04-14","o":39,"h":39.6,"l":37.28,"c":39.45,"v":920446},{"d":"2026-04-15","o":40,"h":40.04,"l":37.21,"c":37.74,"v":1278846},{"d":"2026-04-16","o":37.86,"h":38.58,"l":36.97,"c":37.97,"v":915969},{"d":"2026-04-17","o":39.1,"h":40.75,"l":38.13,"c":39.72,"v":1054747},{"d":"2026-04-20","o":39.37,"h":40.84,"l":38.81,"c":40.73,"v":679521},{"d":"2026-04-21","o":41,"h":42.93,"l":40.75,"c":41.93,"v":1551330},{"d":"2026-04-22","o":43.4,"h":48.23,"l":43.4,"c":48.15,"v":2389335},{"d":"2026-04-23","o":50.95,"h":51.47,"l":44.47,"c":46.15,"v":2628124},{"d":"2026-04-24","o":48.13,"h":50.78,"l":45.5,"c":49.48,"v":2302283},{"d":"2026-04-27","o":52.39,"h":52.39,"l":46.01,"c":49.64,"v":2488141},{"d":"2026-04-28","o":47.8,"h":49.49,"l":45.57,"c":47.5,"v":1727738},{"d":"2026-04-29","o":47.79,"h":48.6,"l":45.69,"c":47.7,"v":1273721},{"d":"2026-04-30","o":49.23,"h":53.65,"l":48,"c":53.54,"v":1857561},{"d":"2026-05-01","o":53.22,"h":54.2,"l":51.42,"c":52.51,"v":1252508},{"d":"2026-05-04","o":52.51,"h":52.96,"l":48.53,"c":50.3,"v":1066687},{"d":"2026-05-05","o":51.46,"h":55.68,"l":51.36,"c":55.01,"v":1368016},{"d":"2026-05-06","o":55.59,"h":57.18,"l":53.71,"c":57.07,"v":1074622},{"d":"2026-05-07","o":56.09,"h":56.9,"l":52.7,"c":53.22,"v":1162204},{"d":"2026-05-08","o":54.73,"h":55.68,"l":53.47,"c":55.19,"v":740240},{"d":"2026-05-11","o":55,"h":60.18,"l":54.81,"c":58.72,"v":1743556},{"d":"2026-05-12","o":57.04,"h":57.05,"l":51.32,"c":54.51,"v":1307413},{"d":"2026-05-13","o":55.81,"h":56.25,"l":53,"c":55.73,"v":962856},{"d":"2026-05-14","o":55.78,"h":55.78,"l":52.58,"c":54.7,"v":1199356},{"d":"2026-05-15","o":51.52,"h":55.23,"l":50.32,"c":55.06,"v":1052091},{"d":"2026-05-18","o":54.86,"h":55.11,"l":48.52,"c":50.15,"v":1257505},{"d":"2026-05-19","o":48.1,"h":48.6,"l":45.75,"c":47.09,"v":1163495}]