[{"d":"1990-05-11","o":3.25,"h":3.62,"l":3.25,"c":3.25,"v":10200},{"d":"1990-05-14","o":3.62,"h":4,"l":3.62,"c":3.62,"v":42800},{"d":"1990-05-15","o":3.62,"h":3.75,"l":3.44,"c":3.44,"v":9200},{"d":"1990-05-16","o":3.44,"h":3.62,"l":3.12,"c":3.12,"v":21200},{"d":"1990-05-17","o":3.12,"h":3.25,"l":3,"c":3,"v":46800},{"d":"1990-05-18","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":28800},{"d":"1990-05-21","o":3.38,"h":3.5,"l":3.25,"c":3.25,"v":16000},{"d":"1990-05-22","o":3.25,"h":3.38,"l":3.12,"c":3.12,"v":17400},{"d":"1990-05-23","o":3.12,"h":3.38,"l":3,"c":3,"v":10200},{"d":"1990-05-24","o":3.12,"h":3.38,"l":3.12,"c":3.12,"v":6800},{"d":"1990-05-25","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":49000},{"d":"1990-05-29","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":36000},{"d":"1990-05-30","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":40600},{"d":"1990-05-31","o":3.5,"h":3.62,"l":3.38,"c":3.38,"v":66800},{"d":"1990-06-01","o":3.38,"h":3.5,"l":3.25,"c":3.25,"v":50600},{"d":"1990-06-04","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":98000},{"d":"1990-06-05","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":60800},{"d":"1990-06-06","o":5.75,"h":6,"l":5.75,"c":5.75,"v":167400},{"d":"1990-06-07","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":144600},{"d":"1990-06-08","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":84000},{"d":"1990-06-11","o":5.38,"h":5.38,"l":5.12,"c":5.12,"v":102200},{"d":"1990-06-12","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":45200},{"d":"1990-06-13","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":47400},{"d":"1990-06-14","o":6,"h":6.12,"l":6,"c":6,"v":85200},{"d":"1990-06-15","o":6,"h":6,"l":5.75,"c":5.75,"v":31200},{"d":"1990-06-18","o":5.75,"h":6,"l":5.75,"c":5.75,"v":67200},{"d":"1990-06-19","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":57600},{"d":"1990-06-20","o":5.75,"h":6,"l":5.75,"c":5.75,"v":75000},{"d":"1990-06-21","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":92400},{"d":"1990-06-22","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":36200},{"d":"1990-06-25","o":6.75,"h":7,"l":6.75,"c":6.75,"v":43200},{"d":"1990-06-26","o":6.75,"h":7,"l":6.75,"c":6.75,"v":30400},{"d":"1990-06-27","o":7.88,"h":8.12,"l":7.88,"c":7.88,"v":133200},{"d":"1990-06-28","o":8.5,"h":9.12,"l":8.5,"c":8.5,"v":116200},{"d":"1990-06-29","o":8.5,"h":8.62,"l":8.38,"c":8.38,"v":69400},{"d":"1990-07-02","o":8.5,"h":8.88,"l":8.5,"c":8.5,"v":53800},{"d":"1990-07-03","o":8.5,"h":8.75,"l":8.5,"c":8.5,"v":32200},{"d":"1990-07-05","o":8.5,"h":8.75,"l":8.5,"c":8.5,"v":88800},{"d":"1990-07-06","o":8.88,"h":9.12,"l":8.88,"c":8.88,"v":37400},{"d":"1990-07-09","o":9.25,"h":9.75,"l":9.25,"c":9.25,"v":99800},{"d":"1990-07-10","o":10.25,"h":10.5,"l":10.25,"c":10.25,"v":121000},{"d":"1990-07-11","o":11.62,"h":12,"l":11.62,"c":11.62,"v":95400},{"d":"1990-07-12","o":12.62,"h":13.5,"l":12.62,"c":12.62,"v":216800},{"d":"1990-07-13","o":12.5,"h":12.5,"l":12.25,"c":12.25,"v":172800},{"d":"1990-07-16","o":12,"h":12,"l":11.62,"c":11.62,"v":68200},{"d":"1990-07-17","o":10.12,"h":10.12,"l":9.62,"c":9.62,"v":77600},{"d":"1990-07-18","o":10.25,"h":10.75,"l":10.25,"c":10.25,"v":139000},{"d":"1990-07-19","o":10.25,"h":10.5,"l":10.25,"c":10.25,"v":104600},{"d":"1990-07-20","o":10.88,"h":11.25,"l":10.88,"c":10.88,"v":41000},{"d":"1990-07-23","o":10.5,"h":10.5,"l":10.12,"c":10.12,"v":33600},{"d":"1990-07-24","o":10.12,"h":10.5,"l":10.12,"c":10.12,"v":22200},{"d":"1990-07-25","o":10.38,"h":10.88,"l":10.38,"c":10.38,"v":15600},{"d":"1990-07-26","o":10.5,"h":10.88,"l":10.5,"c":10.5,"v":18800},{"d":"1990-07-27","o":10.5,"h":10.88,"l":10.5,"c":10.5,"v":15800},{"d":"1990-07-30","o":10.38,"h":10.38,"l":10.12,"c":10.12,"v":37000},{"d":"1990-07-31","o":10.12,"h":10.25,"l":10,"c":10,"v":22400},{"d":"1990-08-01","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":40400},{"d":"1990-08-02","o":8.25,"h":8.25,"l":8,"c":8,"v":123000},{"d":"1990-08-03","o":8,"h":8.5,"l":8,"c":8,"v":48000},{"d":"1990-08-06","o":7.62,"h":7.62,"l":7.25,"c":7.25,"v":56600},{"d":"1990-08-07","o":8,"h":8.25,"l":8,"c":8,"v":38600},{"d":"1990-08-08","o":9.25,"h":9.62,"l":9.25,"c":9.25,"v":60200},{"d":"1990-08-09","o":9.25,"h":9.5,"l":9,"c":9,"v":11200},{"d":"1990-08-10","o":9,"h":9,"l":8.75,"c":8.75,"v":26400},{"d":"1990-08-13","o":9.12,"h":9.62,"l":9.12,"c":9.12,"v":32800},{"d":"1990-08-14","o":9.5,"h":9.88,"l":9.5,"c":9.5,"v":31600},{"d":"1990-08-15","o":10,"h":10.25,"l":10,"c":10,"v":45000},{"d":"1990-08-16","o":9.88,"h":9.88,"l":9.62,"c":9.62,"v":10200},{"d":"1990-08-17","o":9.38,"h":9.38,"l":9.12,"c":9.12,"v":36600},{"d":"1990-08-20","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":57400},{"d":"1990-08-21","o":9.38,"h":9.62,"l":9.25,"c":9.25,"v":48400},{"d":"1990-08-22","o":9.25,"h":9.38,"l":9.12,"c":9.12,"v":24200},{"d":"1990-08-23","o":9,"h":9,"l":8.62,"c":8.62,"v":63200},{"d":"1990-08-24","o":8.62,"h":8.88,"l":8.5,"c":8.5,"v":36400},{"d":"1990-08-27","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":11000},{"d":"1990-08-28","o":9,"h":9.38,"l":9,"c":9,"v":21000},{"d":"1990-08-29","o":9,"h":9.25,"l":9,"c":9,"v":24000},{"d":"1990-08-30","o":8.88,"h":8.88,"l":8.62,"c":8.62,"v":14000},{"d":"1990-08-31","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":11800},{"d":"1990-09-04","o":8.62,"h":9,"l":8.62,"c":8.88,"v":5800},{"d":"1990-09-05","o":8.88,"h":9.25,"l":8.88,"c":9.12,"v":12000},{"d":"1990-09-06","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":1800},{"d":"1990-09-07","o":9,"h":9,"l":8.75,"c":9,"v":9600},{"d":"1990-09-10","o":9,"h":9.25,"l":9,"c":9.25,"v":10400},{"d":"1990-09-11","o":9.25,"h":9.25,"l":8.88,"c":9,"v":17800},{"d":"1990-09-12","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":200},{"d":"1990-09-13","o":8.88,"h":9,"l":8.5,"c":8.88,"v":39200},{"d":"1990-09-14","o":8.88,"h":8.88,"l":8.5,"c":8.5,"v":17600},{"d":"1990-09-17","o":8.5,"h":8.69,"l":8.5,"c":8.69,"v":8400},{"d":"1990-09-18","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":7400},{"d":"1990-09-19","o":8.5,"h":8.62,"l":8.25,"c":8.62,"v":9800},{"d":"1990-09-20","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":12200},{"d":"1990-09-21","o":8.25,"h":8.5,"l":8.25,"c":8.38,"v":13800},{"d":"1990-09-24","o":8.38,"h":8.5,"l":8.12,"c":8.12,"v":3200},{"d":"1990-09-25","o":8.12,"h":8.25,"l":7.5,"c":8,"v":19000},{"d":"1990-09-26","o":8,"h":8,"l":7.5,"c":7.69,"v":7600},{"d":"1990-09-27","o":7.69,"h":7.75,"l":5.62,"c":6,"v":125800},{"d":"1990-09-28","o":6,"h":7.25,"l":5.62,"c":7.25,"v":82400},{"d":"1990-10-01","o":7.25,"h":7.75,"l":7.25,"c":7.62,"v":43600},{"d":"1990-10-02","o":7.62,"h":8,"l":7.38,"c":7.62,"v":47600},{"d":"1990-10-03","o":7.62,"h":7.75,"l":7.12,"c":7.12,"v":27400},{"d":"1990-10-04","o":7.12,"h":7.38,"l":7.12,"c":7.38,"v":3000},{"d":"1990-10-05","o":7.38,"h":7.38,"l":6.88,"c":7.25,"v":12800},{"d":"1990-10-08","o":7.12,"h":7.12,"l":6.75,"c":7.12,"v":2400},{"d":"1990-10-09","o":6.88,"h":6.88,"l":6.25,"c":6.25,"v":33600},{"d":"1990-10-10","o":6.25,"h":6.5,"l":5.88,"c":6.38,"v":3600},{"d":"1990-10-11","o":6.25,"h":6.25,"l":5.75,"c":5.75,"v":7400},{"d":"1990-10-12","o":6,"h":6.5,"l":6,"c":6.12,"v":21800},{"d":"1990-10-15","o":6.12,"h":6.62,"l":6.12,"c":6.38,"v":27000},{"d":"1990-10-16","o":6.38,"h":6.38,"l":6.12,"c":6.12,"v":2600},{"d":"1990-10-17","o":6.12,"h":6.38,"l":6,"c":6.38,"v":13200},{"d":"1990-10-18","o":6.38,"h":6.44,"l":6.25,"c":6.25,"v":9200},{"d":"1990-10-19","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":1800},{"d":"1990-10-22","o":6.38,"h":6.38,"l":6,"c":6,"v":8600},{"d":"1990-10-23","o":6,"h":6.25,"l":6,"c":6.06,"v":9600},{"d":"1990-10-24","o":6.06,"h":6.25,"l":6,"c":6,"v":7400},{"d":"1990-10-25","o":6,"h":6.25,"l":6,"c":6.25,"v":3400},{"d":"1990-10-26","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":5800},{"d":"1990-10-29","o":6.25,"h":6.25,"l":6.19,"c":6.19,"v":800},{"d":"1990-10-30","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":2000},{"d":"1990-10-31","o":6.19,"h":6.19,"l":6,"c":6.19,"v":16600},{"d":"1990-11-01","o":6.06,"h":6.06,"l":5.88,"c":5.88,"v":27600},{"d":"1990-11-02","o":5.88,"h":6.12,"l":5.88,"c":6,"v":9000},{"d":"1990-11-05","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1990-11-06","o":6,"h":6.12,"l":5.88,"c":5.88,"v":16800},{"d":"1990-11-07","o":5.88,"h":6,"l":5,"c":5.25,"v":47000},{"d":"1990-11-08","o":5.25,"h":5.38,"l":5.12,"c":5.12,"v":7000},{"d":"1990-11-09","o":5.12,"h":5.5,"l":5.12,"c":5.5,"v":7800},{"d":"1990-11-12","o":5.38,"h":5.38,"l":4.38,"c":5.38,"v":59000},{"d":"1990-11-13","o":5.25,"h":5.25,"l":4.88,"c":5,"v":6800},{"d":"1990-11-14","o":5,"h":5.25,"l":5,"c":5.25,"v":9400},{"d":"1990-11-15","o":5.25,"h":5.25,"l":5,"c":5,"v":9600},{"d":"1990-11-16","o":5,"h":5.25,"l":4.62,"c":5,"v":27400},{"d":"1990-11-19","o":5,"h":5,"l":4.62,"c":4.62,"v":4200},{"d":"1990-11-20","o":4.62,"h":4.94,"l":4.62,"c":4.75,"v":15400},{"d":"1990-11-21","o":4.75,"h":4.75,"l":4.5,"c":4.62,"v":31000},{"d":"1990-11-23","o":4.62,"h":4.62,"l":4.5,"c":4.5,"v":4200},{"d":"1990-11-26","o":4.5,"h":4.62,"l":4.25,"c":4.25,"v":27000},{"d":"1990-11-27","o":4.25,"h":4.62,"l":4.12,"c":4.38,"v":14400},{"d":"1990-11-28","o":4.38,"h":4.38,"l":3.88,"c":4.12,"v":12800},{"d":"1990-11-29","o":4.12,"h":4.5,"l":3.5,"c":4,"v":67800},{"d":"1990-11-30","o":4,"h":4.5,"l":4,"c":4.12,"v":14200},{"d":"1990-12-03","o":4.12,"h":4.5,"l":4,"c":4,"v":70400},{"d":"1990-12-04","o":4,"h":4.12,"l":3.75,"c":3.81,"v":37800},{"d":"1990-12-05","o":3.81,"h":3.88,"l":3.5,"c":3.62,"v":41600},{"d":"1990-12-06","o":3.62,"h":4,"l":3.62,"c":3.75,"v":74200},{"d":"1990-12-07","o":3.75,"h":3.88,"l":3.5,"c":3.69,"v":1304400},{"d":"1990-12-10","o":3.69,"h":3.75,"l":3.62,"c":3.62,"v":176800},{"d":"1990-12-11","o":3.62,"h":3.75,"l":3.5,"c":3.56,"v":401400},{"d":"1990-12-12","o":3.56,"h":3.62,"l":3.5,"c":3.56,"v":28400},{"d":"1990-12-13","o":3.56,"h":3.62,"l":3.5,"c":3.62,"v":53600},{"d":"1990-12-14","o":3.62,"h":3.62,"l":3.5,"c":3.56,"v":71600},{"d":"1990-12-17","o":3.56,"h":3.62,"l":3.5,"c":3.5,"v":260000},{"d":"1990-12-18","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":51800},{"d":"1990-12-19","o":3.5,"h":3.56,"l":3.25,"c":3.38,"v":195000},{"d":"1990-12-20","o":3.38,"h":3.5,"l":3.25,"c":3.5,"v":41200},{"d":"1990-12-21","o":3.5,"h":3.5,"l":3.38,"c":3.5,"v":35000},{"d":"1990-12-24","o":3.5,"h":3.5,"l":3.38,"c":3.5,"v":2600},{"d":"1990-12-26","o":3.5,"h":3.5,"l":3.38,"c":3.5,"v":10600},{"d":"1990-12-27","o":3.44,"h":3.44,"l":3.19,"c":3.19,"v":113600},{"d":"1990-12-28","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":80000},{"d":"1990-12-31","o":3.19,"h":3.38,"l":2.94,"c":3.38,"v":217400},{"d":"1991-01-02","o":3.38,"h":3.62,"l":3.38,"c":3.5,"v":34800},{"d":"1991-01-03","o":3.5,"h":3.56,"l":3.31,"c":3.5,"v":46000},{"d":"1991-01-04","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":2000},{"d":"1991-01-07","o":3.31,"h":3.44,"l":3.25,"c":3.25,"v":10800},{"d":"1991-01-08","o":3.38,"h":3.44,"l":3.38,"c":3.38,"v":2400},{"d":"1991-01-09","o":3.38,"h":3.44,"l":3.12,"c":3.12,"v":17800},{"d":"1991-01-10","o":3.12,"h":3.12,"l":2.88,"c":2.94,"v":34600},{"d":"1991-01-11","o":2.94,"h":3,"l":2.88,"c":2.88,"v":18400},{"d":"1991-01-14","o":2.88,"h":3,"l":2.5,"c":2.62,"v":114000},{"d":"1991-01-15","o":2.62,"h":2.69,"l":2.56,"c":2.69,"v":269400},{"d":"1991-01-16","o":2.69,"h":2.69,"l":2.56,"c":2.62,"v":124800},{"d":"1991-01-17","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":83800},{"d":"1991-01-18","o":2.62,"h":2.75,"l":2.62,"c":2.69,"v":43400},{"d":"1991-01-21","o":2.69,"h":2.75,"l":2.5,"c":2.56,"v":64600},{"d":"1991-01-22","o":2.56,"h":2.69,"l":2.31,"c":2.69,"v":1049400},{"d":"1991-01-23","o":2.69,"h":2.69,"l":2.62,"c":2.69,"v":157400},{"d":"1991-01-24","o":2.69,"h":2.94,"l":2.62,"c":2.94,"v":317600},{"d":"1991-01-25","o":2.94,"h":3,"l":2.81,"c":2.94,"v":148400},{"d":"1991-01-28","o":3,"h":3.44,"l":3,"c":3.38,"v":576200},{"d":"1991-01-29","o":3.38,"h":3.38,"l":3.25,"c":3.31,"v":240600},{"d":"1991-01-30","o":3.31,"h":3.62,"l":3.31,"c":3.5,"v":299000},{"d":"1991-01-31","o":3.5,"h":3.75,"l":3.44,"c":3.75,"v":193400},{"d":"1991-02-01","o":3.75,"h":3.94,"l":3.62,"c":3.94,"v":204000},{"d":"1991-02-04","o":3.94,"h":4.06,"l":3.81,"c":4,"v":444600},{"d":"1991-02-05","o":4,"h":4,"l":3.88,"c":4,"v":160800},{"d":"1991-02-06","o":4,"h":4,"l":3.88,"c":3.88,"v":236800},{"d":"1991-02-07","o":3.88,"h":3.94,"l":3.75,"c":3.75,"v":193200},{"d":"1991-02-08","o":3.75,"h":3.81,"l":3.69,"c":3.69,"v":132400},{"d":"1991-02-11","o":3.69,"h":3.88,"l":3.62,"c":3.88,"v":36800},{"d":"1991-02-12","o":3.88,"h":3.88,"l":3.69,"c":3.81,"v":51400},{"d":"1991-02-13","o":3.81,"h":3.81,"l":3.69,"c":3.81,"v":13000},{"d":"1991-02-14","o":3.81,"h":3.81,"l":3.56,"c":3.69,"v":96400},{"d":"1991-02-15","o":3.69,"h":3.69,"l":3.56,"c":3.69,"v":190400},{"d":"1991-02-19","o":3.69,"h":3.94,"l":3.62,"c":3.81,"v":143200},{"d":"1991-02-20","o":3.81,"h":3.94,"l":3.81,"c":3.81,"v":95800},{"d":"1991-02-21","o":3.81,"h":3.94,"l":3.81,"c":3.94,"v":95800},{"d":"1991-02-22","o":3.94,"h":4.38,"l":3.94,"c":4.25,"v":312600},{"d":"1991-02-25","o":4.25,"h":4.38,"l":4,"c":4.12,"v":189800},{"d":"1991-02-26","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":46800},{"d":"1991-02-27","o":4.25,"h":4.44,"l":4.12,"c":4.38,"v":242200},{"d":"1991-02-28","o":4.38,"h":4.56,"l":4.38,"c":4.38,"v":378400},{"d":"1991-03-01","o":4.38,"h":4.44,"l":4.25,"c":4.25,"v":72400},{"d":"1991-03-04","o":4.25,"h":4.38,"l":4.19,"c":4.38,"v":48600},{"d":"1991-03-05","o":4.38,"h":4.38,"l":4.25,"c":4.25,"v":84000},{"d":"1991-03-06","o":4.38,"h":4.44,"l":4.38,"c":4.38,"v":99000},{"d":"1991-03-07","o":4.38,"h":4.5,"l":4.25,"c":4.5,"v":55000},{"d":"1991-03-08","o":4.5,"h":5,"l":4.38,"c":4.81,"v":260800},{"d":"1991-03-11","o":4.81,"h":4.94,"l":4.75,"c":4.81,"v":219600},{"d":"1991-03-12","o":4.75,"h":4.75,"l":4.5,"c":4.56,"v":81600},{"d":"1991-03-13","o":4.56,"h":4.69,"l":4.5,"c":4.5,"v":188400},{"d":"1991-03-14","o":4.5,"h":4.69,"l":4.5,"c":4.5,"v":98000},{"d":"1991-03-15","o":4.5,"h":4.75,"l":4.5,"c":4.56,"v":79000},{"d":"1991-03-18","o":4.56,"h":4.75,"l":4.5,"c":4.69,"v":120200},{"d":"1991-03-19","o":4.56,"h":4.56,"l":3.75,"c":4,"v":880600},{"d":"1991-03-20","o":4.12,"h":5.5,"l":4.12,"c":4.19,"v":2415200},{"d":"1991-03-21","o":5.31,"h":5.75,"l":5.31,"c":5.44,"v":728800},{"d":"1991-03-22","o":5.44,"h":5.62,"l":5.19,"c":5.56,"v":313000},{"d":"1991-03-25","o":5.56,"h":5.56,"l":5.38,"c":5.5,"v":154800},{"d":"1991-03-26","o":5.5,"h":5.5,"l":5.25,"c":5.31,"v":131600},{"d":"1991-03-27","o":5.31,"h":5.44,"l":4.94,"c":5.06,"v":236600},{"d":"1991-03-28","o":5.06,"h":5.31,"l":5,"c":5.31,"v":142200},{"d":"1991-04-01","o":5.31,"h":5.5,"l":5.19,"c":5.5,"v":71600},{"d":"1991-04-02","o":5.5,"h":5.5,"l":5.31,"c":5.5,"v":71200},{"d":"1991-04-03","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":46600},{"d":"1991-04-04","o":5.38,"h":5.56,"l":5.38,"c":5.5,"v":80400},{"d":"1991-04-05","o":5.5,"h":5.62,"l":5.38,"c":5.5,"v":131600},{"d":"1991-04-08","o":5.5,"h":5.56,"l":5.38,"c":5.38,"v":76600},{"d":"1991-04-09","o":5.38,"h":5.5,"l":5.31,"c":5.38,"v":61400},{"d":"1991-04-10","o":5.38,"h":5.44,"l":5.31,"c":5.44,"v":42000},{"d":"1991-04-11","o":5.44,"h":5.44,"l":5.31,"c":5.44,"v":20200},{"d":"1991-04-12","o":5.44,"h":5.44,"l":5.25,"c":5.38,"v":52000},{"d":"1991-04-15","o":5.38,"h":5.44,"l":5.25,"c":5.31,"v":58600},{"d":"1991-04-16","o":5.31,"h":5.31,"l":4.81,"c":5.06,"v":164000},{"d":"1991-04-17","o":5.06,"h":5.56,"l":5,"c":5.38,"v":141800},{"d":"1991-04-18","o":5.38,"h":5.56,"l":5.38,"c":5.44,"v":90400},{"d":"1991-04-19","o":5.44,"h":5.56,"l":5.38,"c":5.38,"v":141600},{"d":"1991-04-22","o":5.38,"h":5.44,"l":5.19,"c":5.38,"v":49400},{"d":"1991-04-23","o":5.38,"h":5.38,"l":5.19,"c":5.38,"v":36800},{"d":"1991-04-24","o":5.38,"h":5.44,"l":5.25,"c":5.25,"v":41800},{"d":"1991-04-25","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":4800},{"d":"1991-04-26","o":5.25,"h":5.38,"l":5,"c":5.12,"v":103400},{"d":"1991-04-29","o":5.12,"h":5.19,"l":4.88,"c":5,"v":30400},{"d":"1991-04-30","o":5,"h":5.12,"l":4.88,"c":5,"v":77800},{"d":"1991-05-01","o":5,"h":5.12,"l":5,"c":5,"v":82400},{"d":"1991-05-02","o":5,"h":5.19,"l":5,"c":5.06,"v":35200},{"d":"1991-05-03","o":5.12,"h":5.56,"l":5.12,"c":5.5,"v":133200},{"d":"1991-05-06","o":5.5,"h":5.94,"l":5.38,"c":5.75,"v":139200},{"d":"1991-05-07","o":5.75,"h":6.12,"l":5.75,"c":6.12,"v":89400},{"d":"1991-05-08","o":6.12,"h":6.19,"l":5.94,"c":6,"v":174200},{"d":"1991-05-09","o":6,"h":6.19,"l":6,"c":6.06,"v":122800},{"d":"1991-05-10","o":6.12,"h":6.38,"l":6.12,"c":6.31,"v":106400},{"d":"1991-05-13","o":6.31,"h":6.5,"l":6.12,"c":6.5,"v":60200},{"d":"1991-05-14","o":6.5,"h":6.5,"l":6.12,"c":6.31,"v":186200},{"d":"1991-05-15","o":6.31,"h":6.31,"l":5.88,"c":5.94,"v":167800},{"d":"1991-05-16","o":6,"h":6.12,"l":6,"c":6.12,"v":64200},{"d":"1991-05-17","o":6.12,"h":6.38,"l":6,"c":6.31,"v":72400},{"d":"1991-05-20","o":6.31,"h":6.38,"l":6.25,"c":6.25,"v":20800},{"d":"1991-05-21","o":6.38,"h":6.88,"l":6.38,"c":6.75,"v":226600},{"d":"1991-05-22","o":6.75,"h":6.88,"l":6.69,"c":6.75,"v":342400},{"d":"1991-05-23","o":6.75,"h":7,"l":6.75,"c":7,"v":1212400},{"d":"1991-05-24","o":7,"h":7.06,"l":6.81,"c":7.06,"v":262000},{"d":"1991-05-28","o":7.06,"h":7.38,"l":7,"c":7.38,"v":675600},{"d":"1991-05-29","o":7.38,"h":7.44,"l":7.25,"c":7.31,"v":269000},{"d":"1991-05-30","o":7.38,"h":7.88,"l":7.38,"c":7.62,"v":562000},{"d":"1991-05-31","o":7.62,"h":7.75,"l":7.12,"c":7.12,"v":312600},{"d":"1991-06-03","o":7.12,"h":7.31,"l":7,"c":7.31,"v":218400},{"d":"1991-06-04","o":7.31,"h":7.31,"l":6.88,"c":7.06,"v":324200},{"d":"1991-06-05","o":7.06,"h":7.12,"l":6.31,"c":6.31,"v":298200},{"d":"1991-06-06","o":6.31,"h":6.69,"l":5.5,"c":5.75,"v":586200},{"d":"1991-06-07","o":5.75,"h":6.19,"l":5.69,"c":6.12,"v":786000},{"d":"1991-06-10","o":6.12,"h":6.38,"l":6.12,"c":6.25,"v":276800},{"d":"1991-06-11","o":6.25,"h":6.31,"l":6.12,"c":6.31,"v":183200},{"d":"1991-06-12","o":6.31,"h":6.31,"l":6.19,"c":6.25,"v":159800},{"d":"1991-06-13","o":6.25,"h":6.31,"l":6.19,"c":6.19,"v":140400},{"d":"1991-06-14","o":6.19,"h":6.31,"l":6.12,"c":6.19,"v":84000},{"d":"1991-06-17","o":6.19,"h":6.38,"l":6.12,"c":6.25,"v":211000},{"d":"1991-06-18","o":6.25,"h":6.38,"l":6.25,"c":6.31,"v":153600},{"d":"1991-06-19","o":6.31,"h":6.38,"l":6.19,"c":6.19,"v":117400},{"d":"1991-06-20","o":6.19,"h":6.25,"l":5.94,"c":6.06,"v":126200},{"d":"1991-06-21","o":6.06,"h":6.25,"l":5.94,"c":6.12,"v":52200},{"d":"1991-06-24","o":6.12,"h":6.25,"l":5.81,"c":5.88,"v":81800},{"d":"1991-06-25","o":5.88,"h":5.94,"l":5.81,"c":5.88,"v":115000},{"d":"1991-06-26","o":5.88,"h":6,"l":5.81,"c":5.94,"v":85200},{"d":"1991-06-27","o":5.94,"h":5.94,"l":5.75,"c":5.88,"v":84000},{"d":"1991-06-28","o":5.88,"h":6,"l":5.75,"c":6,"v":385000},{"d":"1991-07-01","o":6,"h":6,"l":5.75,"c":6,"v":73400},{"d":"1991-07-02","o":6,"h":6,"l":5.75,"c":6,"v":109200},{"d":"1991-07-03","o":6,"h":6,"l":5.75,"c":5.88,"v":21200},{"d":"1991-07-05","o":5.88,"h":6,"l":5.75,"c":6,"v":10600},{"d":"1991-07-08","o":6,"h":6,"l":5.75,"c":5.94,"v":43800},{"d":"1991-07-09","o":5.94,"h":5.94,"l":5.81,"c":5.94,"v":14600},{"d":"1991-07-10","o":5.94,"h":5.94,"l":5.81,"c":5.94,"v":49800},{"d":"1991-07-11","o":5.94,"h":5.94,"l":5.81,"c":5.88,"v":54400},{"d":"1991-07-12","o":5.88,"h":5.94,"l":5.81,"c":5.94,"v":51200},{"d":"1991-07-15","o":5.94,"h":5.94,"l":5.81,"c":5.94,"v":14600},{"d":"1991-07-16","o":5.94,"h":5.94,"l":5.75,"c":5.94,"v":89200},{"d":"1991-07-17","o":5.88,"h":5.88,"l":5.44,"c":5.56,"v":80000},{"d":"1991-07-18","o":5.56,"h":5.62,"l":5.31,"c":5.5,"v":48200},{"d":"1991-07-19","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":50600},{"d":"1991-07-22","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":64400},{"d":"1991-07-23","o":5.5,"h":5.75,"l":5.5,"c":5.56,"v":207600},{"d":"1991-07-24","o":5.56,"h":5.75,"l":5.44,"c":5.62,"v":109400},{"d":"1991-07-25","o":5.62,"h":5.62,"l":5.31,"c":5.31,"v":99800},{"d":"1991-07-26","o":5.31,"h":5.44,"l":5.31,"c":5.44,"v":31200},{"d":"1991-07-29","o":5.44,"h":5.5,"l":5.31,"c":5.5,"v":27600},{"d":"1991-07-30","o":5.5,"h":5.5,"l":5.25,"c":5.5,"v":91600},{"d":"1991-07-31","o":5.5,"h":5.5,"l":5.25,"c":5.5,"v":57800},{"d":"1991-08-01","o":5.5,"h":5.5,"l":5.25,"c":5.38,"v":143600},{"d":"1991-08-02","o":5.38,"h":5.44,"l":5.25,"c":5.44,"v":14000},{"d":"1991-08-05","o":5.44,"h":5.44,"l":5.44,"c":5.44,"v":6200},{"d":"1991-08-06","o":5.44,"h":5.5,"l":5.38,"c":5.5,"v":73200},{"d":"1991-08-07","o":5.5,"h":5.5,"l":5.38,"c":5.5,"v":42400},{"d":"1991-08-08","o":5.5,"h":6,"l":5.38,"c":5.94,"v":329200},{"d":"1991-08-09","o":5.94,"h":6,"l":5.81,"c":5.94,"v":125000},{"d":"1991-08-12","o":5.94,"h":5.94,"l":5.81,"c":5.94,"v":125400},{"d":"1991-08-13","o":5.94,"h":5.94,"l":5.81,"c":5.88,"v":180200},{"d":"1991-08-14","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":63600},{"d":"1991-08-15","o":5.94,"h":6,"l":5.81,"c":6,"v":845600},{"d":"1991-08-16","o":5.94,"h":5.94,"l":5.81,"c":5.94,"v":80200},{"d":"1991-08-19","o":5.88,"h":5.88,"l":5.25,"c":5.5,"v":511800},{"d":"1991-08-20","o":5.5,"h":5.62,"l":5.38,"c":5.62,"v":362000},{"d":"1991-08-21","o":5.62,"h":5.75,"l":5.56,"c":5.75,"v":340400},{"d":"1991-08-22","o":5.75,"h":5.75,"l":5.62,"c":5.69,"v":203400},{"d":"1991-08-23","o":5.69,"h":5.75,"l":5.56,"c":5.69,"v":170600},{"d":"1991-08-26","o":5.69,"h":5.69,"l":5.38,"c":5.38,"v":180000},{"d":"1991-08-27","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":15200},{"d":"1991-08-28","o":5.44,"h":5.62,"l":5.44,"c":5.5,"v":113800},{"d":"1991-08-29","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":252800},{"d":"1991-08-30","o":5.5,"h":5.62,"l":5.44,"c":5.56,"v":94000},{"d":"1991-09-03","o":5.56,"h":5.56,"l":5.44,"c":5.56,"v":30600},{"d":"1991-09-04","o":5.56,"h":5.56,"l":5.44,"c":5.56,"v":28600},{"d":"1991-09-05","o":5.56,"h":5.56,"l":5.25,"c":5.38,"v":103800},{"d":"1991-09-06","o":5.38,"h":5.5,"l":5.25,"c":5.5,"v":16400},{"d":"1991-09-09","o":5.5,"h":5.5,"l":5.25,"c":5.44,"v":593800},{"d":"1991-09-10","o":5.44,"h":5.5,"l":5.25,"c":5.38,"v":18200},{"d":"1991-09-11","o":5.38,"h":5.5,"l":5.25,"c":5.5,"v":45800},{"d":"1991-09-12","o":5.5,"h":5.56,"l":5.31,"c":5.56,"v":78600},{"d":"1991-09-13","o":5.56,"h":5.88,"l":5.5,"c":5.75,"v":104000},{"d":"1991-09-16","o":5.75,"h":5.88,"l":5.5,"c":5.75,"v":150400},{"d":"1991-09-17","o":5.75,"h":5.75,"l":5.12,"c":5.38,"v":448400},{"d":"1991-09-18","o":5.38,"h":5.38,"l":5,"c":5.12,"v":227400},{"d":"1991-09-19","o":5.12,"h":5.12,"l":4.94,"c":5.06,"v":302200},{"d":"1991-09-20","o":5.06,"h":5.19,"l":4.94,"c":5.19,"v":492600},{"d":"1991-09-23","o":5.19,"h":5.19,"l":5,"c":5.19,"v":6400},{"d":"1991-09-24","o":5.19,"h":5.19,"l":5,"c":5.19,"v":129800},{"d":"1991-09-25","o":5.19,"h":5.19,"l":4.94,"c":5.06,"v":79200},{"d":"1991-09-26","o":5.06,"h":5.06,"l":4.75,"c":4.94,"v":276200},{"d":"1991-09-27","o":4.94,"h":4.94,"l":4.81,"c":4.94,"v":61800},{"d":"1991-09-30","o":4.94,"h":4.94,"l":4.81,"c":4.88,"v":186600},{"d":"1991-10-01","o":4.88,"h":4.94,"l":4.75,"c":4.88,"v":133200},{"d":"1991-10-02","o":4.88,"h":4.94,"l":4.75,"c":4.75,"v":165000},{"d":"1991-10-03","o":4.75,"h":5.25,"l":4.75,"c":5.19,"v":307200},{"d":"1991-10-04","o":5.19,"h":5.38,"l":5.06,"c":5.25,"v":438200},{"d":"1991-10-07","o":5.25,"h":5.38,"l":5.06,"c":5.25,"v":97200},{"d":"1991-10-08","o":5.25,"h":5.25,"l":4.88,"c":5.06,"v":72600},{"d":"1991-10-09","o":5.06,"h":5.06,"l":4.88,"c":5.06,"v":57800},{"d":"1991-10-10","o":5.06,"h":5.06,"l":4.88,"c":5.06,"v":41200},{"d":"1991-10-11","o":5.06,"h":5.06,"l":4.88,"c":5,"v":52200},{"d":"1991-10-14","o":5,"h":5.06,"l":4.94,"c":5.06,"v":78600},{"d":"1991-10-15","o":5.06,"h":5.06,"l":4.94,"c":5.06,"v":302800},{"d":"1991-10-16","o":5.06,"h":5.25,"l":5,"c":5.25,"v":366600},{"d":"1991-10-17","o":5.25,"h":5.38,"l":5.06,"c":5.25,"v":69800},{"d":"1991-10-18","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":150800},{"d":"1991-10-21","o":5.38,"h":5.38,"l":5.25,"c":5.38,"v":51200},{"d":"1991-10-22","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":12600},{"d":"1991-10-23","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":28000},{"d":"1991-10-24","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":153200},{"d":"1991-10-25","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":555200},{"d":"1991-10-28","o":5.38,"h":5.38,"l":5.25,"c":5.31,"v":195400},{"d":"1991-10-29","o":5.31,"h":5.38,"l":5.25,"c":5.25,"v":38400},{"d":"1991-10-30","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":158800},{"d":"1991-10-31","o":5.38,"h":5.38,"l":5.25,"c":5.38,"v":30800},{"d":"1991-11-01","o":5.38,"h":5.38,"l":5.25,"c":5.31,"v":24200},{"d":"1991-11-04","o":5.31,"h":5.38,"l":5.25,"c":5.38,"v":57600},{"d":"1991-11-05","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":8600},{"d":"1991-11-06","o":5.25,"h":5.38,"l":5.19,"c":5.19,"v":63800},{"d":"1991-11-07","o":5.19,"h":5.31,"l":5.19,"c":5.25,"v":30200},{"d":"1991-11-08","o":5.25,"h":5.31,"l":5.19,"c":5.19,"v":31800},{"d":"1991-11-11","o":5.19,"h":5.31,"l":5.19,"c":5.31,"v":105000},{"d":"1991-11-12","o":5.31,"h":5.31,"l":5.19,"c":5.25,"v":529200},{"d":"1991-11-13","o":5.38,"h":5.38,"l":5.19,"c":5.38,"v":144600},{"d":"1991-11-14","o":5.38,"h":5.56,"l":5.38,"c":5.56,"v":371600},{"d":"1991-11-15","o":5.56,"h":5.56,"l":5.25,"c":5.25,"v":181000},{"d":"1991-11-18","o":5.25,"h":5.5,"l":5.25,"c":5.38,"v":85400},{"d":"1991-11-19","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":49800},{"d":"1991-11-20","o":5.5,"h":5.88,"l":5.38,"c":5.88,"v":235400},{"d":"1991-11-21","o":5.88,"h":6.38,"l":5.75,"c":6.12,"v":250400},{"d":"1991-11-22","o":6.25,"h":6.25,"l":6,"c":6.06,"v":41600},{"d":"1991-11-25","o":6,"h":6.12,"l":5.81,"c":5.94,"v":49200},{"d":"1991-11-26","o":5.94,"h":6,"l":5.94,"c":6,"v":10000},{"d":"1991-11-27","o":5.94,"h":5.94,"l":5.81,"c":5.88,"v":9600},{"d":"1991-11-29","o":5.81,"h":6.06,"l":5.81,"c":6.06,"v":18400},{"d":"1991-12-02","o":6.06,"h":6.06,"l":5.75,"c":5.88,"v":66600},{"d":"1991-12-03","o":6.06,"h":6.06,"l":5.88,"c":6.06,"v":3000},{"d":"1991-12-04","o":5.88,"h":6.06,"l":5.88,"c":5.88,"v":9800},{"d":"1991-12-05","o":5.88,"h":6,"l":5.62,"c":5.62,"v":48400},{"d":"1991-12-06","o":5.62,"h":5.75,"l":5.5,"c":5.69,"v":26600},{"d":"1991-12-09","o":5.69,"h":5.69,"l":5.5,"c":5.56,"v":1800},{"d":"1991-12-10","o":5.75,"h":5.75,"l":5.38,"c":5.38,"v":44200},{"d":"1991-12-11","o":5.38,"h":5.5,"l":5.12,"c":5.31,"v":85200},{"d":"1991-12-12","o":5.12,"h":5.31,"l":5.12,"c":5.31,"v":4600},{"d":"1991-12-13","o":5.25,"h":5.38,"l":5.19,"c":5.38,"v":28600},{"d":"1991-12-16","o":5.25,"h":5.38,"l":5.19,"c":5.38,"v":8600},{"d":"1991-12-17","o":5.19,"h":5.38,"l":5.19,"c":5.38,"v":600},{"d":"1991-12-18","o":5.19,"h":5.38,"l":5.19,"c":5.38,"v":5800},{"d":"1991-12-19","o":5.19,"h":5.38,"l":5.19,"c":5.38,"v":25000},{"d":"1991-12-20","o":5.31,"h":5.38,"l":5.19,"c":5.38,"v":15000},{"d":"1991-12-23","o":5.25,"h":5.25,"l":5.06,"c":5.12,"v":55600},{"d":"1991-12-24","o":5.12,"h":5.19,"l":5.12,"c":5.12,"v":10200},{"d":"1991-12-26","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":1800},{"d":"1991-12-27","o":5.25,"h":5.25,"l":5.12,"c":5.25,"v":13600},{"d":"1991-12-30","o":5.5,"h":5.81,"l":5.25,"c":5.75,"v":96000},{"d":"1991-12-31","o":5.88,"h":6.12,"l":5.75,"c":6.06,"v":145800},{"d":"1992-01-02","o":5.94,"h":6.12,"l":5.88,"c":6.12,"v":81600},{"d":"1992-01-03","o":6.12,"h":6.62,"l":6.12,"c":6.44,"v":324600},{"d":"1992-01-06","o":6.44,"h":6.75,"l":6.44,"c":6.62,"v":158000},{"d":"1992-01-07","o":6.75,"h":6.75,"l":6.62,"c":6.75,"v":130200},{"d":"1992-01-08","o":6.75,"h":6.75,"l":6.5,"c":6.75,"v":42200},{"d":"1992-01-09","o":6.75,"h":6.75,"l":6.56,"c":6.62,"v":19000},{"d":"1992-01-10","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":57200},{"d":"1992-01-13","o":6.62,"h":6.75,"l":6.56,"c":6.56,"v":13200},{"d":"1992-01-14","o":6.75,"h":6.75,"l":6.56,"c":6.69,"v":54200},{"d":"1992-01-15","o":6.56,"h":6.75,"l":6.56,"c":6.56,"v":37200},{"d":"1992-01-16","o":6.69,"h":6.75,"l":6.56,"c":6.75,"v":23200},{"d":"1992-01-17","o":6.56,"h":6.75,"l":6.56,"c":6.56,"v":16600},{"d":"1992-01-20","o":6.69,"h":6.81,"l":6.56,"c":6.75,"v":26800},{"d":"1992-01-21","o":6.81,"h":6.81,"l":6.62,"c":6.75,"v":21000},{"d":"1992-01-22","o":6.62,"h":6.69,"l":6.5,"c":6.69,"v":13600},{"d":"1992-01-23","o":6.69,"h":6.69,"l":6.5,"c":6.62,"v":2600},{"d":"1992-01-24","o":6.69,"h":6.69,"l":6.5,"c":6.69,"v":6800},{"d":"1992-01-27","o":6.69,"h":6.69,"l":6.5,"c":6.69,"v":14800},{"d":"1992-01-28","o":6.69,"h":6.75,"l":6.5,"c":6.5,"v":37000},{"d":"1992-01-29","o":6.5,"h":6.81,"l":6.5,"c":6.81,"v":24400},{"d":"1992-01-30","o":6.81,"h":6.81,"l":6.5,"c":6.75,"v":62000},{"d":"1992-01-31","o":6.75,"h":6.75,"l":6.5,"c":6.75,"v":14400},{"d":"1992-02-03","o":6.56,"h":6.75,"l":6.56,"c":6.56,"v":10200},{"d":"1992-02-04","o":6.69,"h":6.69,"l":6.38,"c":6.38,"v":25800},{"d":"1992-02-05","o":6.5,"h":6.56,"l":6.38,"c":6.5,"v":13600},{"d":"1992-02-06","o":6.56,"h":6.56,"l":6.38,"c":6.38,"v":44400},{"d":"1992-02-07","o":6.38,"h":6.56,"l":6.38,"c":6.38,"v":13800},{"d":"1992-02-10","o":6.38,"h":6.56,"l":6.38,"c":6.5,"v":35000},{"d":"1992-02-11","o":6.5,"h":6.5,"l":6.19,"c":6.38,"v":57000},{"d":"1992-02-12","o":6.19,"h":6.44,"l":6.19,"c":6.25,"v":66800},{"d":"1992-02-13","o":6.38,"h":6.5,"l":6.19,"c":6.5,"v":42600},{"d":"1992-02-14","o":6.31,"h":6.5,"l":6.31,"c":6.31,"v":10600},{"d":"1992-02-18","o":6.31,"h":6.44,"l":6.31,"c":6.38,"v":79800},{"d":"1992-02-19","o":6.44,"h":6.5,"l":6.31,"c":6.5,"v":59000},{"d":"1992-02-20","o":6.31,"h":6.5,"l":6.31,"c":6.44,"v":35600},{"d":"1992-02-21","o":6.31,"h":6.5,"l":6.31,"c":6.44,"v":18400},{"d":"1992-02-24","o":6.31,"h":6.5,"l":6.31,"c":6.44,"v":39400},{"d":"1992-02-25","o":6.31,"h":6.5,"l":6.31,"c":6.31,"v":18200},{"d":"1992-02-26","o":6.31,"h":6.5,"l":6.25,"c":6.5,"v":17600},{"d":"1992-02-27","o":6.38,"h":6.38,"l":6.19,"c":6.19,"v":26400},{"d":"1992-02-28","o":6.19,"h":6.38,"l":6.12,"c":6.38,"v":162000},{"d":"1992-03-02","o":6.38,"h":6.38,"l":6.06,"c":6.19,"v":37800},{"d":"1992-03-03","o":6.06,"h":6.19,"l":6.06,"c":6.06,"v":13400},{"d":"1992-03-04","o":6.19,"h":6.19,"l":6.06,"c":6.19,"v":6200},{"d":"1992-03-05","o":6.06,"h":6.19,"l":5.94,"c":6.06,"v":25600},{"d":"1992-03-06","o":6.12,"h":6.12,"l":5.94,"c":6.12,"v":7800},{"d":"1992-03-09","o":5.94,"h":6.12,"l":5.94,"c":6.12,"v":2200},{"d":"1992-03-10","o":5.94,"h":6.12,"l":5.88,"c":5.88,"v":48400},{"d":"1992-03-11","o":6,"h":6,"l":5.88,"c":5.88,"v":7800},{"d":"1992-03-12","o":6,"h":6,"l":5.75,"c":5.94,"v":34400},{"d":"1992-03-13","o":6,"h":6,"l":5.62,"c":5.62,"v":375200},{"d":"1992-03-16","o":5.62,"h":5.88,"l":5.5,"c":5.75,"v":193400},{"d":"1992-03-17","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":18000},{"d":"1992-03-18","o":5.5,"h":5.69,"l":5.38,"c":5.5,"v":263600},{"d":"1992-03-19","o":5.5,"h":5.69,"l":5.38,"c":5.69,"v":44400},{"d":"1992-03-20","o":5.69,"h":5.69,"l":5.38,"c":5.5,"v":77200},{"d":"1992-03-23","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":59800},{"d":"1992-03-24","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":16000},{"d":"1992-03-25","o":5.38,"h":5.62,"l":5.38,"c":5.62,"v":29200},{"d":"1992-03-26","o":5.38,"h":5.56,"l":5.38,"c":5.38,"v":144400},{"d":"1992-03-27","o":5.38,"h":5.5,"l":5.19,"c":5.25,"v":100800},{"d":"1992-03-30","o":5.12,"h":5.31,"l":5,"c":5.06,"v":29000},{"d":"1992-03-31","o":5.12,"h":5.12,"l":5,"c":5.12,"v":22600},{"d":"1992-04-01","o":5.12,"h":5.12,"l":4.94,"c":4.94,"v":31200},{"d":"1992-04-02","o":4.94,"h":5,"l":4.75,"c":4.94,"v":31400},{"d":"1992-04-03","o":4.94,"h":5,"l":4.75,"c":4.75,"v":330800},{"d":"1992-04-06","o":4.88,"h":5,"l":4.75,"c":4.81,"v":70200},{"d":"1992-04-07","o":4.75,"h":4.88,"l":4.62,"c":4.88,"v":186600},{"d":"1992-04-08","o":4.62,"h":4.75,"l":4.44,"c":4.44,"v":75600},{"d":"1992-04-09","o":4.69,"h":4.75,"l":4.44,"c":4.75,"v":39000},{"d":"1992-04-10","o":4.75,"h":5,"l":4.56,"c":4.94,"v":79400},{"d":"1992-04-13","o":4.94,"h":5,"l":4.81,"c":4.88,"v":86400},{"d":"1992-04-14","o":4.94,"h":4.94,"l":4.81,"c":4.88,"v":16400},{"d":"1992-04-15","o":4.81,"h":4.88,"l":4.81,"c":4.81,"v":34000},{"d":"1992-04-16","o":4.81,"h":4.94,"l":4.62,"c":4.62,"v":106200},{"d":"1992-04-20","o":4.75,"h":4.75,"l":4.62,"c":4.62,"v":6400},{"d":"1992-04-21","o":4.5,"h":4.62,"l":4.25,"c":4.56,"v":44000},{"d":"1992-04-22","o":4.25,"h":4.56,"l":4.25,"c":4.56,"v":27200},{"d":"1992-04-23","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":14400},{"d":"1992-04-24","o":4.44,"h":4.5,"l":4.31,"c":4.5,"v":39800},{"d":"1992-04-27","o":4.38,"h":4.38,"l":4.25,"c":4.25,"v":50000},{"d":"1992-04-28","o":4.12,"h":4.38,"l":4.12,"c":4.31,"v":28400},{"d":"1992-04-29","o":4.25,"h":4.31,"l":4.12,"c":4.31,"v":90800},{"d":"1992-04-30","o":4.31,"h":4.31,"l":4.12,"c":4.31,"v":16200},{"d":"1992-05-01","o":4.12,"h":4.31,"l":4.12,"c":4.31,"v":15000},{"d":"1992-05-04","o":4.31,"h":4.31,"l":4.12,"c":4.25,"v":48400},{"d":"1992-05-05","o":4.12,"h":4.31,"l":4.12,"c":4.31,"v":13600},{"d":"1992-05-06","o":4.31,"h":4.44,"l":4.19,"c":4.25,"v":23600},{"d":"1992-05-07","o":4.44,"h":4.62,"l":4.31,"c":4.38,"v":35000},{"d":"1992-05-08","o":4.56,"h":4.69,"l":4.44,"c":4.69,"v":14200},{"d":"1992-05-11","o":4.69,"h":4.81,"l":4.62,"c":4.81,"v":96600},{"d":"1992-05-12","o":4.75,"h":4.81,"l":4.69,"c":4.75,"v":13400},{"d":"1992-05-13","o":4.62,"h":4.62,"l":4.44,"c":4.44,"v":54800},{"d":"1992-05-14","o":4.44,"h":4.44,"l":4.25,"c":4.25,"v":16800},{"d":"1992-05-15","o":4.19,"h":4.5,"l":4.19,"c":4.44,"v":17600},{"d":"1992-05-18","o":4.5,"h":4.5,"l":4.44,"c":4.44,"v":1000},{"d":"1992-05-19","o":4.31,"h":4.44,"l":4.12,"c":4.25,"v":173400},{"d":"1992-05-20","o":4.25,"h":4.25,"l":4.12,"c":4.25,"v":55800},{"d":"1992-05-21","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":800},{"d":"1992-05-22","o":4.19,"h":4.25,"l":4.12,"c":4.25,"v":53000},{"d":"1992-05-26","o":4.25,"h":4.38,"l":4.12,"c":4.38,"v":72800},{"d":"1992-05-27","o":4.31,"h":4.31,"l":4.19,"c":4.25,"v":30000},{"d":"1992-05-28","o":4.25,"h":4.25,"l":4.12,"c":4.12,"v":55000},{"d":"1992-05-29","o":4.12,"h":4.25,"l":4,"c":4.06,"v":50800},{"d":"1992-06-01","o":4.25,"h":4.25,"l":4,"c":4,"v":12800},{"d":"1992-06-02","o":4,"h":4.12,"l":4,"c":4.06,"v":34800},{"d":"1992-06-03","o":4.12,"h":4.25,"l":4.06,"c":4.25,"v":279200},{"d":"1992-06-04","o":4.12,"h":4.25,"l":4,"c":4.25,"v":74000},{"d":"1992-06-05","o":4,"h":4.25,"l":4,"c":4.25,"v":27600},{"d":"1992-06-08","o":4,"h":4.25,"l":4,"c":4.06,"v":106000},{"d":"1992-06-09","o":4,"h":4.19,"l":4,"c":4.19,"v":2600},{"d":"1992-06-10","o":3.94,"h":4.25,"l":3.94,"c":4.25,"v":338000},{"d":"1992-06-11","o":4.06,"h":4.25,"l":4,"c":4.25,"v":24800},{"d":"1992-06-12","o":4.25,"h":4.25,"l":4,"c":4.25,"v":12200},{"d":"1992-06-15","o":4,"h":4.12,"l":3.75,"c":3.75,"v":99400},{"d":"1992-06-16","o":3.69,"h":3.75,"l":3.5,"c":3.75,"v":41600},{"d":"1992-06-17","o":3.5,"h":3.5,"l":3.25,"c":3.31,"v":88800},{"d":"1992-06-18","o":3.25,"h":3.44,"l":3.25,"c":3.31,"v":9800},{"d":"1992-06-19","o":3.5,"h":3.56,"l":3.31,"c":3.38,"v":24800},{"d":"1992-06-22","o":3.56,"h":3.56,"l":3.38,"c":3.44,"v":46600},{"d":"1992-06-23","o":3.44,"h":3.62,"l":3.44,"c":3.62,"v":43200},{"d":"1992-06-24","o":3.62,"h":3.62,"l":3.44,"c":3.62,"v":10600},{"d":"1992-06-25","o":3.62,"h":3.62,"l":3.5,"c":3.56,"v":30200},{"d":"1992-06-26","o":3.44,"h":3.56,"l":3.44,"c":3.56,"v":3000},{"d":"1992-06-29","o":3.5,"h":3.69,"l":3.5,"c":3.69,"v":2800},{"d":"1992-06-30","o":3.56,"h":3.75,"l":3.56,"c":3.62,"v":14400},{"d":"1992-07-01","o":3.81,"h":3.81,"l":3.69,"c":3.69,"v":4200},{"d":"1992-07-02","o":3.62,"h":3.81,"l":3.62,"c":3.81,"v":4600},{"d":"1992-07-06","o":3.62,"h":3.88,"l":3.62,"c":3.81,"v":52200},{"d":"1992-07-07","o":3.81,"h":3.81,"l":3.69,"c":3.69,"v":3000},{"d":"1992-07-08","o":3.56,"h":3.75,"l":3.56,"c":3.75,"v":10400},{"d":"1992-07-09","o":3.62,"h":3.75,"l":3.56,"c":3.75,"v":76600},{"d":"1992-07-10","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1992-07-13","o":3.62,"h":4,"l":3.62,"c":4,"v":22800},{"d":"1992-07-14","o":4,"h":4.25,"l":3.94,"c":4.25,"v":68000},{"d":"1992-07-15","o":4.12,"h":4.5,"l":4.12,"c":4.5,"v":43800},{"d":"1992-07-16","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":10000},{"d":"1992-07-17","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":14600},{"d":"1992-07-20","o":4.12,"h":4.44,"l":4.12,"c":4.44,"v":2800},{"d":"1992-07-21","o":4.12,"h":4.44,"l":4.12,"c":4.44,"v":2400},{"d":"1992-07-22","o":4.12,"h":4.44,"l":4.12,"c":4.38,"v":8600},{"d":"1992-07-23","o":4.5,"h":4.5,"l":4.19,"c":4.31,"v":2600},{"d":"1992-07-24","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":10400},{"d":"1992-07-27","o":4.19,"h":4.25,"l":4.19,"c":4.25,"v":19600},{"d":"1992-07-28","o":4.25,"h":4.25,"l":4.19,"c":4.25,"v":21600},{"d":"1992-07-29","o":4.25,"h":4.25,"l":4.12,"c":4.25,"v":4800},{"d":"1992-07-30","o":4.19,"h":4.25,"l":4.19,"c":4.25,"v":1600},{"d":"1992-07-31","o":4.12,"h":4.19,"l":4.12,"c":4.19,"v":8000},{"d":"1992-08-03","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":600},{"d":"1992-08-04","o":4.38,"h":4.5,"l":4.25,"c":4.44,"v":31800},{"d":"1992-08-05","o":4.25,"h":4.38,"l":4.12,"c":4.38,"v":38400},{"d":"1992-08-06","o":4.12,"h":4.31,"l":4.12,"c":4.31,"v":10200},{"d":"1992-08-07","o":4.12,"h":4.31,"l":4.12,"c":4.31,"v":65800},{"d":"1992-08-10","o":4.25,"h":4.31,"l":4.19,"c":4.31,"v":61400},{"d":"1992-08-11","o":4.25,"h":4.25,"l":4.19,"c":4.25,"v":15000},{"d":"1992-08-12","o":4.19,"h":4.25,"l":4.12,"c":4.25,"v":28600},{"d":"1992-08-13","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":50000},{"d":"1992-08-14","o":4.25,"h":4.25,"l":4.12,"c":4.25,"v":41200},{"d":"1992-08-17","o":4.31,"h":4.31,"l":4.12,"c":4.31,"v":34200},{"d":"1992-08-18","o":4.12,"h":4.25,"l":4,"c":4.12,"v":56800},{"d":"1992-08-19","o":4,"h":4.12,"l":4,"c":4.12,"v":9400},{"d":"1992-08-20","o":4,"h":4,"l":3.62,"c":3.88,"v":45600},{"d":"1992-08-21","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":6400},{"d":"1992-08-24","o":3.62,"h":3.75,"l":3.56,"c":3.75,"v":14000},{"d":"1992-08-25","o":3.75,"h":3.75,"l":3.5,"c":3.69,"v":45200},{"d":"1992-08-26","o":3.69,"h":3.69,"l":3.44,"c":3.69,"v":3000},{"d":"1992-08-27","o":3.44,"h":3.62,"l":3.44,"c":3.62,"v":60600},{"d":"1992-08-28","o":3.56,"h":3.62,"l":3.44,"c":3.62,"v":22800},{"d":"1992-08-31","o":3.62,"h":3.62,"l":3.44,"c":3.56,"v":81600},{"d":"1992-09-01","o":3.56,"h":3.56,"l":3.44,"c":3.56,"v":33800},{"d":"1992-09-02","o":3.5,"h":3.56,"l":3.5,"c":3.56,"v":42600},{"d":"1992-09-03","o":3.5,"h":3.56,"l":3.38,"c":3.5,"v":46600},{"d":"1992-09-04","o":3.31,"h":3.44,"l":3.31,"c":3.44,"v":5400},{"d":"1992-09-08","o":3.25,"h":3.44,"l":3.25,"c":3.44,"v":7600},{"d":"1992-09-09","o":3.25,"h":3.38,"l":3.25,"c":3.38,"v":73000},{"d":"1992-09-10","o":3.38,"h":3.38,"l":3.25,"c":3.31,"v":125000},{"d":"1992-09-11","o":3.25,"h":3.31,"l":3.25,"c":3.31,"v":143600},{"d":"1992-09-14","o":3.25,"h":3.44,"l":3.25,"c":3.38,"v":29200},{"d":"1992-09-15","o":3.25,"h":3.31,"l":3.19,"c":3.19,"v":32800},{"d":"1992-09-16","o":3.25,"h":3.31,"l":3.19,"c":3.31,"v":72600},{"d":"1992-09-17","o":3.19,"h":3.31,"l":3.19,"c":3.31,"v":16200},{"d":"1992-09-18","o":3.25,"h":3.31,"l":3.19,"c":3.19,"v":5600},{"d":"1992-09-21","o":3.19,"h":3.25,"l":3.12,"c":3.25,"v":33400},{"d":"1992-09-22","o":3.31,"h":3.31,"l":3.12,"c":3.12,"v":86800},{"d":"1992-09-23","o":3.31,"h":3.31,"l":3.12,"c":3.12,"v":135000},{"d":"1992-09-24","o":3.12,"h":3.25,"l":3.12,"c":3.25,"v":4400},{"d":"1992-09-25","o":3.25,"h":3.25,"l":3.12,"c":3.25,"v":22600},{"d":"1992-09-28","o":3.25,"h":3.25,"l":3.06,"c":3.06,"v":21800},{"d":"1992-09-29","o":3.06,"h":3.12,"l":3,"c":3.06,"v":211000},{"d":"1992-09-30","o":3.12,"h":3.19,"l":3.12,"c":3.19,"v":4200},{"d":"1992-10-01","o":3.06,"h":3.19,"l":3.06,"c":3.19,"v":4400},{"d":"1992-10-02","o":3.12,"h":3.12,"l":3.06,"c":3.06,"v":6400},{"d":"1992-10-05","o":3.06,"h":3.19,"l":3.06,"c":3.19,"v":10800},{"d":"1992-10-06","o":3.06,"h":3.12,"l":3.06,"c":3.12,"v":9600},{"d":"1992-10-07","o":3.06,"h":3.12,"l":3,"c":3.12,"v":4200},{"d":"1992-10-08","o":3,"h":3.06,"l":2.88,"c":2.88,"v":33800},{"d":"1992-10-09","o":2.81,"h":3,"l":2.75,"c":2.81,"v":6200},{"d":"1992-10-12","o":2.75,"h":2.88,"l":2.56,"c":2.56,"v":55000},{"d":"1992-10-13","o":2.56,"h":2.62,"l":2.44,"c":2.44,"v":40800},{"d":"1992-10-14","o":2.44,"h":2.56,"l":2.44,"c":2.5,"v":37800},{"d":"1992-10-15","o":2.44,"h":2.56,"l":2.38,"c":2.38,"v":88600},{"d":"1992-10-16","o":2.25,"h":2.44,"l":2.25,"c":2.44,"v":81600},{"d":"1992-10-19","o":2.44,"h":2.44,"l":2.25,"c":2.25,"v":8200},{"d":"1992-10-20","o":2.44,"h":2.44,"l":2.25,"c":2.44,"v":3800},{"d":"1992-10-21","o":2.25,"h":2.75,"l":2.25,"c":2.75,"v":84000},{"d":"1992-10-22","o":2.75,"h":2.88,"l":2.62,"c":2.88,"v":58800},{"d":"1992-10-23","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":9800},{"d":"1992-10-26","o":2.88,"h":3,"l":2.81,"c":3,"v":32600},{"d":"1992-10-27","o":3,"h":3.06,"l":2.75,"c":3,"v":66000},{"d":"1992-10-28","o":3.06,"h":3.06,"l":2.88,"c":2.94,"v":156400},{"d":"1992-10-29","o":2.88,"h":3.06,"l":2.88,"c":3.06,"v":13200},{"d":"1992-10-30","o":3.06,"h":3.06,"l":2.88,"c":2.94,"v":37000},{"d":"1992-11-02","o":2.81,"h":3.06,"l":2.81,"c":3.06,"v":10200},{"d":"1992-11-03","o":3.06,"h":3.06,"l":2.81,"c":2.88,"v":14600},{"d":"1992-11-04","o":2.94,"h":3,"l":2.81,"c":3,"v":116600},{"d":"1992-11-05","o":2.81,"h":3,"l":2.81,"c":2.88,"v":24400},{"d":"1992-11-06","o":3,"h":3,"l":2.81,"c":2.88,"v":51800},{"d":"1992-11-09","o":2.81,"h":2.88,"l":2.81,"c":2.81,"v":14800},{"d":"1992-11-10","o":2.81,"h":2.81,"l":2.56,"c":2.56,"v":38200},{"d":"1992-11-11","o":2.56,"h":2.75,"l":2.56,"c":2.62,"v":12600},{"d":"1992-11-12","o":2.81,"h":2.81,"l":2.75,"c":2.75,"v":4400},{"d":"1992-11-13","o":2.81,"h":2.88,"l":2.62,"c":2.81,"v":55800},{"d":"1992-11-16","o":2.81,"h":2.81,"l":2.69,"c":2.69,"v":25400},{"d":"1992-11-17","o":2.56,"h":2.81,"l":2.56,"c":2.81,"v":1400},{"d":"1992-11-18","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":9600},{"d":"1992-11-19","o":2.81,"h":2.81,"l":2.62,"c":2.69,"v":23600},{"d":"1992-11-20","o":2.75,"h":2.75,"l":2.5,"c":2.69,"v":15600},{"d":"1992-11-23","o":2.5,"h":2.69,"l":2.5,"c":2.69,"v":1400},{"d":"1992-11-24","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":400},{"d":"1992-11-25","o":2.62,"h":2.62,"l":2.5,"c":2.56,"v":40000},{"d":"1992-11-27","o":2.62,"h":2.69,"l":2.62,"c":2.69,"v":26200},{"d":"1992-11-30","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":200},{"d":"1992-12-01","o":2.75,"h":2.75,"l":2.5,"c":2.56,"v":49600},{"d":"1992-12-02","o":2.5,"h":2.62,"l":2.5,"c":2.56,"v":20000},{"d":"1992-12-03","o":2.5,"h":2.56,"l":2.31,"c":2.5,"v":35000},{"d":"1992-12-04","o":2.25,"h":2.56,"l":2.25,"c":2.31,"v":6000},{"d":"1992-12-07","o":2.56,"h":2.56,"l":2.31,"c":2.31,"v":19000},{"d":"1992-12-08","o":2.5,"h":2.56,"l":2.38,"c":2.56,"v":26000},{"d":"1992-12-09","o":2.31,"h":2.5,"l":2.31,"c":2.31,"v":24600},{"d":"1992-12-10","o":2.25,"h":2.44,"l":2.25,"c":2.25,"v":12600},{"d":"1992-12-11","o":2.44,"h":2.44,"l":2.25,"c":2.38,"v":29200},{"d":"1992-12-14","o":2.25,"h":2.44,"l":2.25,"c":2.44,"v":177400},{"d":"1992-12-15","o":2.44,"h":2.5,"l":2.31,"c":2.31,"v":22000},{"d":"1992-12-16","o":2.31,"h":2.5,"l":2.31,"c":2.5,"v":11600},{"d":"1992-12-17","o":2.31,"h":2.5,"l":2.31,"c":2.5,"v":76600},{"d":"1992-12-18","o":2.5,"h":2.94,"l":2.5,"c":2.94,"v":83000},{"d":"1992-12-21","o":2.75,"h":2.94,"l":2.69,"c":2.69,"v":145000},{"d":"1992-12-22","o":2.75,"h":2.88,"l":2.69,"c":2.88,"v":26000},{"d":"1992-12-23","o":2.69,"h":2.81,"l":2.69,"c":2.75,"v":42800},{"d":"1992-12-24","o":2.88,"h":2.88,"l":2.69,"c":2.88,"v":8000},{"d":"1992-12-28","o":2.88,"h":2.88,"l":2.69,"c":2.69,"v":33400},{"d":"1992-12-29","o":2.69,"h":2.81,"l":2.69,"c":2.69,"v":32800},{"d":"1992-12-30","o":2.69,"h":2.88,"l":2.69,"c":2.69,"v":89600},{"d":"1992-12-31","o":2.69,"h":2.75,"l":2.62,"c":2.62,"v":86000},{"d":"1993-01-04","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":20600},{"d":"1993-01-05","o":2.56,"h":2.69,"l":2.5,"c":2.5,"v":39200},{"d":"1993-01-06","o":2.5,"h":2.62,"l":2.5,"c":2.56,"v":81000},{"d":"1993-01-07","o":2.69,"h":2.69,"l":2.56,"c":2.62,"v":14800},{"d":"1993-01-08","o":2.69,"h":2.69,"l":2.62,"c":2.69,"v":2200},{"d":"1993-01-11","o":2.56,"h":2.62,"l":2.56,"c":2.62,"v":24600},{"d":"1993-01-12","o":2.56,"h":2.69,"l":2.56,"c":2.56,"v":36600},{"d":"1993-01-13","o":2.62,"h":2.62,"l":2.5,"c":2.5,"v":21000},{"d":"1993-01-14","o":2.56,"h":2.62,"l":2.5,"c":2.56,"v":66600},{"d":"1993-01-15","o":2.56,"h":2.56,"l":2.38,"c":2.5,"v":51200},{"d":"1993-01-18","o":2.5,"h":2.5,"l":2.38,"c":2.44,"v":1600},{"d":"1993-01-19","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":2200},{"d":"1993-01-20","o":2.38,"h":2.5,"l":2.38,"c":2.5,"v":6000},{"d":"1993-01-21","o":2.5,"h":2.5,"l":2.38,"c":2.5,"v":9600},{"d":"1993-01-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":800},{"d":"1993-01-25","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":6800},{"d":"1993-01-26","o":2.5,"h":2.62,"l":2.38,"c":2.38,"v":61400},{"d":"1993-01-27","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":14200},{"d":"1993-01-28","o":2.44,"h":2.62,"l":2.38,"c":2.47,"v":282000},{"d":"1993-01-29","o":2.62,"h":2.62,"l":2.44,"c":2.62,"v":71600},{"d":"1993-02-01","o":2.62,"h":2.62,"l":2.5,"c":2.62,"v":105600},{"d":"1993-02-02","o":2.62,"h":2.62,"l":2.5,"c":2.56,"v":17200},{"d":"1993-02-03","o":2.55,"h":2.69,"l":2.5,"c":2.62,"v":251400},{"d":"1993-02-04","o":2.62,"h":2.69,"l":2.5,"c":2.69,"v":34400},{"d":"1993-02-05","o":2.69,"h":2.69,"l":2.5,"c":2.62,"v":36600},{"d":"1993-02-08","o":2.5,"h":2.62,"l":2.44,"c":2.44,"v":70000},{"d":"1993-02-09","o":2.62,"h":2.62,"l":2.38,"c":2.44,"v":47800},{"d":"1993-02-10","o":2.5,"h":2.56,"l":2.38,"c":2.44,"v":52400},{"d":"1993-02-11","o":2.38,"h":2.62,"l":2.38,"c":2.62,"v":10400},{"d":"1993-02-12","o":2.62,"h":2.62,"l":2.38,"c":2.38,"v":9400},{"d":"1993-02-16","o":2.38,"h":2.56,"l":2.31,"c":2.56,"v":37400},{"d":"1993-02-17","o":2.44,"h":2.44,"l":2.31,"c":2.34,"v":30000},{"d":"1993-02-18","o":2.44,"h":2.5,"l":2.31,"c":2.38,"v":31800},{"d":"1993-02-19","o":2.31,"h":2.5,"l":2.31,"c":2.5,"v":5000},{"d":"1993-02-22","o":2.5,"h":2.5,"l":2.31,"c":2.38,"v":9200},{"d":"1993-02-23","o":2.38,"h":2.5,"l":2.36,"c":2.5,"v":31400},{"d":"1993-02-24","o":2.44,"h":2.44,"l":2.25,"c":2.25,"v":2800},{"d":"1993-02-25","o":2.44,"h":2.44,"l":2.25,"c":2.38,"v":24600},{"d":"1993-02-26","o":2.38,"h":2.38,"l":2.25,"c":2.31,"v":7600},{"d":"1993-03-01","o":2.44,"h":2.5,"l":2.31,"c":2.5,"v":67200},{"d":"1993-03-02","o":2.5,"h":2.5,"l":2.44,"c":2.44,"v":15400},{"d":"1993-03-03","o":2.5,"h":2.5,"l":2.38,"c":2.44,"v":78800},{"d":"1993-03-04","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":41800},{"d":"1993-03-05","o":2.5,"h":2.5,"l":2.38,"c":2.5,"v":26800},{"d":"1993-03-08","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":8400},{"d":"1993-03-09","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":6600},{"d":"1993-03-10","o":2.44,"h":2.44,"l":2.38,"c":2.41,"v":37000},{"d":"1993-03-11","o":2.44,"h":2.44,"l":2.38,"c":2.44,"v":63200},{"d":"1993-03-12","o":2.44,"h":2.5,"l":2.38,"c":2.5,"v":7000},{"d":"1993-03-15","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":4800},{"d":"1993-03-16","o":2.38,"h":2.5,"l":2.38,"c":2.5,"v":10600},{"d":"1993-03-17","o":2.38,"h":2.5,"l":2.31,"c":2.44,"v":24000},{"d":"1993-03-18","o":2.44,"h":2.44,"l":2.31,"c":2.44,"v":8200},{"d":"1993-03-19","o":2.31,"h":2.38,"l":2.31,"c":2.31,"v":30800},{"d":"1993-03-22","o":2.31,"h":2.39,"l":2.31,"c":2.39,"v":23800},{"d":"1993-03-23","o":2.31,"h":2.44,"l":2.31,"c":2.38,"v":64800},{"d":"1993-03-24","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":10600},{"d":"1993-03-25","o":2.38,"h":2.44,"l":2.38,"c":2.38,"v":3800},{"d":"1993-03-26","o":2.44,"h":2.44,"l":2.38,"c":2.44,"v":15400},{"d":"1993-03-29","o":2.44,"h":2.44,"l":2.38,"c":2.44,"v":5400},{"d":"1993-03-30","o":2.41,"h":2.41,"l":2.31,"c":2.38,"v":38000},{"d":"1993-03-31","o":2.25,"h":2.38,"l":2.25,"c":2.38,"v":40600},{"d":"1993-04-01","o":2.12,"h":2.19,"l":2,"c":2.12,"v":19400},{"d":"1993-04-02","o":2,"h":2.06,"l":1.97,"c":2,"v":67400},{"d":"1993-04-05","o":2,"h":2,"l":1.94,"c":2,"v":10200},{"d":"1993-04-06","o":1.94,"h":2,"l":1.94,"c":2,"v":3000},{"d":"1993-04-07","o":2,"h":2,"l":1.94,"c":2,"v":8000},{"d":"1993-04-08","o":2,"h":2,"l":2,"c":2,"v":20400},{"d":"1993-04-12","o":2.06,"h":2.06,"l":1.94,"c":2.06,"v":2200},{"d":"1993-04-13","o":2.12,"h":2.12,"l":1.94,"c":2.12,"v":2600},{"d":"1993-04-14","o":2.12,"h":2.12,"l":1.94,"c":2.06,"v":30000},{"d":"1993-04-15","o":1.94,"h":2,"l":1.94,"c":2,"v":2200},{"d":"1993-04-16","o":2,"h":2,"l":1.88,"c":2,"v":10000},{"d":"1993-04-19","o":1.91,"h":2,"l":1.81,"c":1.81,"v":21400},{"d":"1993-04-20","o":1.94,"h":1.94,"l":1.75,"c":1.75,"v":1200},{"d":"1993-04-21","o":1.94,"h":1.94,"l":1.75,"c":1.94,"v":21200},{"d":"1993-04-22","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":9200},{"d":"1993-04-23","o":1.75,"h":2.06,"l":1.75,"c":1.94,"v":23000},{"d":"1993-04-26","o":1.88,"h":2,"l":1.75,"c":1.75,"v":20200},{"d":"1993-04-27","o":1.88,"h":1.94,"l":1.81,"c":1.84,"v":43600},{"d":"1993-04-28","o":1.81,"h":1.88,"l":1.75,"c":1.75,"v":28800},{"d":"1993-04-29","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":12400},{"d":"1993-04-30","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":600},{"d":"1993-05-03","o":1.81,"h":1.81,"l":1.69,"c":1.69,"v":23400},{"d":"1993-05-04","o":1.75,"h":1.88,"l":1.69,"c":1.88,"v":178200},{"d":"1993-05-05","o":1.88,"h":1.88,"l":1.69,"c":1.88,"v":3200},{"d":"1993-05-06","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":21000},{"d":"1993-05-07","o":1.75,"h":1.88,"l":1.75,"c":1.75,"v":33200},{"d":"1993-05-10","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1200},{"d":"1993-05-11","o":1.94,"h":1.94,"l":1.75,"c":1.88,"v":16000},{"d":"1993-05-12","o":1.81,"h":1.88,"l":1.81,"c":1.81,"v":3200},{"d":"1993-05-13","o":1.81,"h":1.94,"l":1.75,"c":1.94,"v":41400},{"d":"1993-05-14","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":200},{"d":"1993-05-17","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":3600},{"d":"1993-05-18","o":1.75,"h":1.94,"l":1.75,"c":1.81,"v":11200},{"d":"1993-05-19","o":1.75,"h":1.94,"l":1.75,"c":1.89,"v":16800},{"d":"1993-05-20","o":1.81,"h":1.94,"l":1.81,"c":1.94,"v":11400},{"d":"1993-05-21","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":1200},{"d":"1993-05-24","o":1.94,"h":1.94,"l":1.88,"c":1.94,"v":3800},{"d":"1993-05-25","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":200},{"d":"1993-05-26","o":1.88,"h":1.94,"l":1.81,"c":1.94,"v":84000},{"d":"1993-05-27","o":1.94,"h":2.12,"l":1.94,"c":2.12,"v":151600},{"d":"1993-05-28","o":2.12,"h":2.12,"l":1.94,"c":1.94,"v":56600},{"d":"1993-06-01","o":2.12,"h":2.19,"l":2,"c":2.06,"v":73800},{"d":"1993-06-02","o":2.12,"h":2.12,"l":2,"c":2.12,"v":7800},{"d":"1993-06-03","o":2.12,"h":2.12,"l":2.06,"c":2.12,"v":10200},{"d":"1993-06-04","o":2,"h":2.12,"l":1.94,"c":1.94,"v":18600},{"d":"1993-06-07","o":1.94,"h":2.06,"l":1.94,"c":2.06,"v":14400},{"d":"1993-06-08","o":2,"h":2,"l":1.88,"c":2,"v":55000},{"d":"1993-06-09","o":1.88,"h":1.88,"l":1.81,"c":1.81,"v":39800},{"d":"1993-06-10","o":2,"h":2,"l":1.81,"c":1.81,"v":35200},{"d":"1993-06-11","o":1.75,"h":1.94,"l":1.75,"c":1.75,"v":16000},{"d":"1993-06-14","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1000},{"d":"1993-06-15","o":2,"h":2,"l":1.91,"c":1.94,"v":12000},{"d":"1993-06-16","o":2,"h":2,"l":1.75,"c":1.91,"v":14000},{"d":"1993-06-17","o":2.12,"h":2.12,"l":1.81,"c":1.88,"v":50600},{"d":"1993-06-18","o":2,"h":2,"l":1.97,"c":1.97,"v":21400},{"d":"1993-06-21","o":2.06,"h":2.06,"l":1.81,"c":1.84,"v":36000},{"d":"1993-06-22","o":1.81,"h":2,"l":1.81,"c":2,"v":58200},{"d":"1993-06-23","o":1.75,"h":2,"l":1.75,"c":1.88,"v":54400},{"d":"1993-06-24","o":2,"h":2,"l":1.81,"c":1.94,"v":1600},{"d":"1993-06-25","o":1.81,"h":1.91,"l":1.81,"c":1.81,"v":44400},{"d":"1993-06-28","o":2,"h":2,"l":1.75,"c":1.75,"v":6400},{"d":"1993-06-29","o":1.84,"h":1.88,"l":1.78,"c":1.78,"v":18600},{"d":"1993-06-30","o":2,"h":2,"l":1.81,"c":1.81,"v":4000},{"d":"1993-07-01","o":2,"h":2,"l":1.81,"c":1.81,"v":24000},{"d":"1993-07-02","o":1.81,"h":1.94,"l":1.75,"c":1.88,"v":56000},{"d":"1993-07-06","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":4000},{"d":"1993-07-07","o":1.88,"h":1.88,"l":1.78,"c":1.81,"v":57000},{"d":"1993-07-08","o":1.78,"h":1.81,"l":1.75,"c":1.75,"v":4600},{"d":"1993-07-09","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":13600},{"d":"1993-07-12","o":1.75,"h":1.88,"l":1.75,"c":1.75,"v":15400},{"d":"1993-07-13","o":1.88,"h":2,"l":1.75,"c":2,"v":138600},{"d":"1993-07-14","o":1.88,"h":2,"l":1.88,"c":1.94,"v":109600},{"d":"1993-07-15","o":1.89,"h":1.94,"l":1.88,"c":1.88,"v":23200},{"d":"1993-07-16","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":2600},{"d":"1993-07-19","o":2,"h":2,"l":1.94,"c":1.97,"v":51400},{"d":"1993-07-20","o":1.88,"h":2,"l":1.88,"c":1.97,"v":7200},{"d":"1993-07-21","o":1.94,"h":1.94,"l":1.88,"c":1.94,"v":5400},{"d":"1993-07-22","o":1.88,"h":1.94,"l":1.88,"c":1.88,"v":12200},{"d":"1993-07-23","o":1.94,"h":1.94,"l":1.91,"c":1.94,"v":8800},{"d":"1993-07-26","o":1.94,"h":1.94,"l":1.88,"c":1.94,"v":16800},{"d":"1993-07-27","o":1.88,"h":1.94,"l":1.88,"c":1.88,"v":27000},{"d":"1993-07-28","o":1.94,"h":1.94,"l":1.81,"c":1.94,"v":50400},{"d":"1993-07-29","o":1.81,"h":1.94,"l":1.81,"c":1.84,"v":117600},{"d":"1993-07-30","o":1.88,"h":1.88,"l":1.75,"c":1.88,"v":10200},{"d":"1993-08-02","o":1.88,"h":1.88,"l":1.75,"c":1.84,"v":16000},{"d":"1993-08-03","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":19000},{"d":"1993-08-04","o":1.88,"h":1.88,"l":1.81,"c":1.88,"v":45800},{"d":"1993-08-05","o":1.88,"h":1.88,"l":1.81,"c":1.81,"v":7200},{"d":"1993-08-06","o":1.88,"h":1.88,"l":1.75,"c":1.84,"v":71600},{"d":"1993-08-09","o":1.81,"h":1.88,"l":1.78,"c":1.88,"v":33400},{"d":"1993-08-10","o":1.84,"h":1.88,"l":1.83,"c":1.88,"v":115200},{"d":"1993-08-11","o":1.88,"h":1.88,"l":1.81,"c":1.83,"v":167200},{"d":"1993-08-12","o":1.88,"h":2,"l":1.81,"c":1.88,"v":142200},{"d":"1993-08-13","o":1.88,"h":1.94,"l":1.81,"c":1.94,"v":114400},{"d":"1993-08-16","o":2,"h":2.19,"l":2,"c":2,"v":192800},{"d":"1993-08-17","o":2.12,"h":2.12,"l":1.94,"c":2.06,"v":53400},{"d":"1993-08-18","o":2.06,"h":2.06,"l":1.94,"c":2,"v":59200},{"d":"1993-08-19","o":2.06,"h":2.06,"l":1.94,"c":2,"v":56800},{"d":"1993-08-20","o":2.06,"h":2.06,"l":1.94,"c":2,"v":54000},{"d":"1993-08-23","o":2,"h":2,"l":1.94,"c":1.97,"v":76400},{"d":"1993-08-24","o":2.03,"h":2.03,"l":1.94,"c":2.03,"v":37000},{"d":"1993-08-25","o":2.06,"h":2.06,"l":1.94,"c":2.06,"v":10400},{"d":"1993-08-26","o":2.06,"h":2.06,"l":1.94,"c":2.03,"v":14600},{"d":"1993-08-27","o":1.94,"h":2.06,"l":1.94,"c":2.02,"v":49400},{"d":"1993-08-30","o":2,"h":2,"l":1.97,"c":2,"v":49000},{"d":"1993-08-31","o":2,"h":2.06,"l":1.94,"c":2.06,"v":131600},{"d":"1993-09-01","o":2.06,"h":2.06,"l":1.94,"c":2,"v":68000},{"d":"1993-09-02","o":2.06,"h":2.06,"l":1.92,"c":1.92,"v":145800},{"d":"1993-09-03","o":1.94,"h":2,"l":1.91,"c":2,"v":8600},{"d":"1993-09-07","o":1.94,"h":2.03,"l":1.88,"c":1.94,"v":17800},{"d":"1993-09-08","o":1.88,"h":2.03,"l":1.88,"c":1.91,"v":14400},{"d":"1993-09-09","o":2,"h":2,"l":1.88,"c":1.91,"v":16600},{"d":"1993-09-10","o":1.91,"h":1.94,"l":1.88,"c":1.94,"v":5200},{"d":"1993-09-13","o":1.91,"h":1.91,"l":1.81,"c":1.81,"v":24200},{"d":"1993-09-14","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":63000},{"d":"1993-09-15","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":43600},{"d":"1993-09-16","o":1.94,"h":1.94,"l":1.81,"c":1.84,"v":34600},{"d":"1993-09-17","o":1.81,"h":1.94,"l":1.81,"c":1.89,"v":29800},{"d":"1993-09-20","o":1.94,"h":1.94,"l":1.81,"c":1.84,"v":27400},{"d":"1993-09-21","o":1.81,"h":1.94,"l":1.81,"c":1.94,"v":66000},{"d":"1993-09-22","o":1.88,"h":1.94,"l":1.88,"c":1.91,"v":87200},{"d":"1993-09-23","o":1.88,"h":1.94,"l":1.81,"c":1.81,"v":37600},{"d":"1993-09-24","o":1.81,"h":1.91,"l":1.81,"c":1.81,"v":31000},{"d":"1993-09-27","o":1.94,"h":1.94,"l":1.8,"c":1.8,"v":26600},{"d":"1993-09-28","o":1.75,"h":1.81,"l":1.75,"c":1.75,"v":28600},{"d":"1993-09-29","o":1.75,"h":1.81,"l":1.75,"c":1.75,"v":35600},{"d":"1993-09-30","o":1.69,"h":1.81,"l":1.62,"c":1.75,"v":57800},{"d":"1993-10-01","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":12000},{"d":"1993-10-04","o":1.81,"h":1.81,"l":1.69,"c":1.69,"v":27600},{"d":"1993-10-05","o":1.69,"h":1.81,"l":1.69,"c":1.72,"v":9200},{"d":"1993-10-06","o":1.69,"h":1.81,"l":1.69,"c":1.81,"v":14600},{"d":"1993-10-07","o":1.69,"h":1.81,"l":1.69,"c":1.69,"v":37200},{"d":"1993-10-08","o":1.69,"h":1.81,"l":1.69,"c":1.78,"v":27600},{"d":"1993-10-11","o":1.69,"h":1.81,"l":1.69,"c":1.69,"v":13000},{"d":"1993-10-12","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":41600},{"d":"1993-10-13","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":36200},{"d":"1993-10-14","o":1.75,"h":1.75,"l":1.62,"c":1.69,"v":22000},{"d":"1993-10-15","o":1.62,"h":1.69,"l":1.56,"c":1.59,"v":59800},{"d":"1993-10-18","o":1.56,"h":1.62,"l":1.5,"c":1.62,"v":169800},{"d":"1993-10-19","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":41600},{"d":"1993-10-20","o":1.56,"h":1.56,"l":1.44,"c":1.44,"v":211200},{"d":"1993-10-21","o":1.44,"h":1.56,"l":1.44,"c":1.56,"v":42800},{"d":"1993-10-22","o":1.56,"h":1.56,"l":1.41,"c":1.41,"v":144200},{"d":"1993-10-25","o":1.5,"h":1.5,"l":1.38,"c":1.5,"v":42000},{"d":"1993-10-26","o":1.5,"h":1.5,"l":1.41,"c":1.5,"v":54200},{"d":"1993-10-27","o":1.56,"h":1.56,"l":1.38,"c":1.44,"v":147600},{"d":"1993-10-28","o":1.56,"h":1.69,"l":1.44,"c":1.69,"v":130400},{"d":"1993-10-29","o":1.69,"h":1.75,"l":1.62,"c":1.69,"v":86000},{"d":"1993-11-01","o":1.75,"h":1.94,"l":1.69,"c":1.94,"v":163800},{"d":"1993-11-02","o":1.81,"h":2,"l":1.81,"c":1.94,"v":173600},{"d":"1993-11-03","o":2,"h":2,"l":1.88,"c":1.94,"v":65400},{"d":"1993-11-04","o":1.88,"h":2,"l":1.88,"c":1.94,"v":19400},{"d":"1993-11-05","o":1.88,"h":2,"l":1.88,"c":1.94,"v":125800},{"d":"1993-11-08","o":1.88,"h":1.94,"l":1.88,"c":1.94,"v":12000},{"d":"1993-11-09","o":1.94,"h":1.94,"l":1.88,"c":1.94,"v":14200},{"d":"1993-11-10","o":1.88,"h":1.94,"l":1.88,"c":1.94,"v":36000},{"d":"1993-11-11","o":1.88,"h":1.94,"l":1.88,"c":1.94,"v":7600},{"d":"1993-11-12","o":1.94,"h":1.94,"l":1.88,"c":1.88,"v":32800},{"d":"1993-11-15","o":1.94,"h":1.94,"l":1.81,"c":1.84,"v":53800},{"d":"1993-11-16","o":1.81,"h":1.88,"l":1.75,"c":1.75,"v":57800},{"d":"1993-11-17","o":1.75,"h":1.81,"l":1.73,"c":1.75,"v":66600},{"d":"1993-11-18","o":1.81,"h":1.81,"l":1.75,"c":1.81,"v":21200},{"d":"1993-11-19","o":1.69,"h":1.78,"l":1.69,"c":1.69,"v":53800},{"d":"1993-11-22","o":1.69,"h":1.81,"l":1.69,"c":1.69,"v":6800},{"d":"1993-11-23","o":1.81,"h":1.81,"l":1.69,"c":1.72,"v":49200},{"d":"1993-11-24","o":1.72,"h":1.81,"l":1.69,"c":1.69,"v":12600},{"d":"1993-11-26","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":5800},{"d":"1993-11-29","o":1.69,"h":1.81,"l":1.69,"c":1.75,"v":171400},{"d":"1993-11-30","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":400},{"d":"1993-12-01","o":1.75,"h":1.81,"l":1.69,"c":1.81,"v":23400},{"d":"1993-12-02","o":1.81,"h":1.88,"l":1.75,"c":1.81,"v":44400},{"d":"1993-12-03","o":1.81,"h":1.81,"l":1.75,"c":1.75,"v":10800},{"d":"1993-12-06","o":1.75,"h":1.88,"l":1.75,"c":1.75,"v":9200},{"d":"1993-12-07","o":1.81,"h":1.81,"l":1.75,"c":1.81,"v":9200},{"d":"1993-12-08","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":5000},{"d":"1993-12-09","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":3200},{"d":"1993-12-10","o":1.81,"h":1.84,"l":1.75,"c":1.78,"v":55400},{"d":"1993-12-13","o":1.75,"h":1.84,"l":1.72,"c":1.72,"v":19400},{"d":"1993-12-14","o":1.72,"h":1.75,"l":1.72,"c":1.72,"v":60800},{"d":"1993-12-15","o":1.75,"h":1.75,"l":1.72,"c":1.72,"v":13000},{"d":"1993-12-16","o":1.72,"h":1.72,"l":1.69,"c":1.69,"v":58200},{"d":"1993-12-17","o":1.75,"h":1.75,"l":1.69,"c":1.69,"v":60000},{"d":"1993-12-20","o":1.69,"h":1.69,"l":1.56,"c":1.56,"v":44800},{"d":"1993-12-21","o":1.56,"h":1.69,"l":1.56,"c":1.62,"v":95800},{"d":"1993-12-22","o":1.56,"h":1.66,"l":1.53,"c":1.66,"v":75400},{"d":"1993-12-23","o":1.62,"h":1.62,"l":1.56,"c":1.56,"v":9200},{"d":"1993-12-27","o":1.56,"h":1.69,"l":1.56,"c":1.69,"v":23400},{"d":"1993-12-28","o":1.59,"h":1.62,"l":1.59,"c":1.59,"v":28800},{"d":"1993-12-29","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":20400},{"d":"1993-12-30","o":1.59,"h":1.72,"l":1.56,"c":1.56,"v":163000},{"d":"1993-12-31","o":1.56,"h":1.69,"l":1.56,"c":1.69,"v":68200},{"d":"1994-01-03","o":1.69,"h":1.69,"l":1.59,"c":1.66,"v":6400},{"d":"1994-01-04","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":2000},{"d":"1994-01-05","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":400},{"d":"1994-01-06","o":1.62,"h":1.69,"l":1.62,"c":1.62,"v":10800},{"d":"1994-01-07","o":1.69,"h":1.69,"l":1.62,"c":1.62,"v":5600},{"d":"1994-01-10","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":2400},{"d":"1994-01-11","o":1.66,"h":1.69,"l":1.62,"c":1.69,"v":15400},{"d":"1994-01-12","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":2000},{"d":"1994-01-13","o":1.62,"h":1.66,"l":1.62,"c":1.66,"v":7000},{"d":"1994-01-14","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":58000},{"d":"1994-01-17","o":1.62,"h":1.69,"l":1.59,"c":1.69,"v":58800},{"d":"1994-01-18","o":1.67,"h":1.69,"l":1.59,"c":1.69,"v":100400},{"d":"1994-01-19","o":1.59,"h":1.69,"l":1.59,"c":1.59,"v":18600},{"d":"1994-01-20","o":1.59,"h":1.69,"l":1.59,"c":1.59,"v":117400},{"d":"1994-01-21","o":1.69,"h":1.69,"l":1.66,"c":1.66,"v":20200},{"d":"1994-01-24","o":1.69,"h":1.75,"l":1.62,"c":1.75,"v":102200},{"d":"1994-01-25","o":1.62,"h":1.78,"l":1.62,"c":1.69,"v":16200},{"d":"1994-01-26","o":1.69,"h":1.78,"l":1.69,"c":1.78,"v":16400},{"d":"1994-01-27","o":1.69,"h":1.78,"l":1.62,"c":1.69,"v":117000},{"d":"1994-01-28","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":6000},{"d":"1994-01-31","o":1.75,"h":1.75,"l":1.59,"c":1.59,"v":44400},{"d":"1994-02-01","o":1.69,"h":1.69,"l":1.59,"c":1.59,"v":11800},{"d":"1994-02-02","o":1.59,"h":1.75,"l":1.59,"c":1.59,"v":7600},{"d":"1994-02-03","o":1.62,"h":1.72,"l":1.62,"c":1.72,"v":2400},{"d":"1994-02-04","o":1.72,"h":1.72,"l":1.62,"c":1.69,"v":22800},{"d":"1994-02-07","o":1.59,"h":1.69,"l":1.59,"c":1.69,"v":7600},{"d":"1994-02-08","o":1.69,"h":1.69,"l":1.59,"c":1.62,"v":201400},{"d":"1994-02-09","o":1.62,"h":1.62,"l":1.59,"c":1.59,"v":35600},{"d":"1994-02-10","o":1.62,"h":1.62,"l":1.56,"c":1.56,"v":29200},{"d":"1994-02-11","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":200},{"d":"1994-02-14","o":1.56,"h":1.62,"l":1.56,"c":1.56,"v":51600},{"d":"1994-02-15","o":1.62,"h":1.62,"l":1.56,"c":1.56,"v":15000},{"d":"1994-02-16","o":1.56,"h":1.62,"l":1.55,"c":1.59,"v":30600},{"d":"1994-02-17","o":1.59,"h":1.59,"l":1.56,"c":1.59,"v":42600},{"d":"1994-02-18","o":1.62,"h":1.62,"l":1.56,"c":1.56,"v":24200},{"d":"1994-02-22","o":1.62,"h":1.62,"l":1.56,"c":1.62,"v":18000},{"d":"1994-02-23","o":1.62,"h":1.62,"l":1.56,"c":1.62,"v":8800},{"d":"1994-02-24","o":1.59,"h":1.66,"l":1.56,"c":1.66,"v":66400},{"d":"1994-02-25","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":2000},{"d":"1994-02-28","o":1.69,"h":1.69,"l":1.62,"c":1.69,"v":78600},{"d":"1994-03-01","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":20400},{"d":"1994-03-02","o":1.69,"h":1.69,"l":1.62,"c":1.62,"v":26800},{"d":"1994-03-03","o":1.62,"h":1.69,"l":1.62,"c":1.66,"v":17400},{"d":"1994-03-04","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":2800},{"d":"1994-03-07","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":800},{"d":"1994-03-08","o":1.56,"h":1.62,"l":1.56,"c":1.62,"v":40800},{"d":"1994-03-09","o":1.62,"h":1.62,"l":1.56,"c":1.56,"v":2800},{"d":"1994-03-10","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1994-03-11","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1994-03-14","o":1.59,"h":1.59,"l":1.44,"c":1.5,"v":54400},{"d":"1994-03-15","o":1.44,"h":1.56,"l":1.44,"c":1.47,"v":15800},{"d":"1994-03-16","o":1.5,"h":1.56,"l":1.44,"c":1.44,"v":16600},{"d":"1994-03-17","o":1.44,"h":1.56,"l":1.44,"c":1.47,"v":6400},{"d":"1994-03-18","o":1.47,"h":1.56,"l":1.47,"c":1.5,"v":22600},{"d":"1994-03-21","o":1.47,"h":1.56,"l":1.47,"c":1.47,"v":6000},{"d":"1994-03-22","o":1.56,"h":1.56,"l":1.47,"c":1.5,"v":23000},{"d":"1994-03-23","o":1.5,"h":1.5,"l":1.47,"c":1.47,"v":7000},{"d":"1994-03-24","o":1.47,"h":1.5,"l":1.44,"c":1.44,"v":147600},{"d":"1994-03-25","o":1.5,"h":1.5,"l":1.44,"c":1.5,"v":84400},{"d":"1994-03-28","o":1.44,"h":1.53,"l":1.44,"c":1.44,"v":137800},{"d":"1994-03-29","o":1.5,"h":1.5,"l":1.44,"c":1.5,"v":7600},{"d":"1994-03-30","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":3000},{"d":"1994-03-31","o":1.38,"h":1.5,"l":1.38,"c":1.38,"v":42200},{"d":"1994-04-04","o":1.38,"h":1.5,"l":1.38,"c":1.5,"v":12800},{"d":"1994-04-05","o":1.5,"h":1.5,"l":1.38,"c":1.44,"v":9800},{"d":"1994-04-06","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":5200},{"d":"1994-04-07","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":1400},{"d":"1994-04-08","o":1.38,"h":1.53,"l":1.38,"c":1.5,"v":126800},{"d":"1994-04-11","o":1.5,"h":1.56,"l":1.44,"c":1.44,"v":51200},{"d":"1994-04-12","o":1.44,"h":1.56,"l":1.44,"c":1.56,"v":10600},{"d":"1994-04-13","o":1.56,"h":1.56,"l":1.44,"c":1.48,"v":401600},{"d":"1994-04-14","o":1.56,"h":1.56,"l":1.44,"c":1.44,"v":40200},{"d":"1994-04-15","o":1.44,"h":1.56,"l":1.44,"c":1.44,"v":14600},{"d":"1994-04-18","o":1.56,"h":1.56,"l":1.44,"c":1.44,"v":7400},{"d":"1994-04-19","o":1.5,"h":1.5,"l":1.38,"c":1.44,"v":43600},{"d":"1994-04-20","o":1.5,"h":1.5,"l":1.41,"c":1.5,"v":3200},{"d":"1994-04-21","o":1.38,"h":1.44,"l":1.38,"c":1.38,"v":9600},{"d":"1994-04-22","o":1.44,"h":1.44,"l":1.38,"c":1.38,"v":2800},{"d":"1994-04-25","o":1.44,"h":1.44,"l":1.38,"c":1.44,"v":16000},{"d":"1994-04-26","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":2600},{"d":"1994-04-28","o":1.38,"h":1.5,"l":1.38,"c":1.38,"v":43600},{"d":"1994-04-29","o":1.38,"h":1.5,"l":1.38,"c":1.38,"v":39000},{"d":"1994-05-02","o":1.44,"h":1.44,"l":1.31,"c":1.34,"v":17800},{"d":"1994-05-03","o":1.44,"h":1.44,"l":1.31,"c":1.44,"v":32000},{"d":"1994-05-04","o":1.5,"h":1.56,"l":1.44,"c":1.5,"v":50000},{"d":"1994-05-05","o":1.56,"h":1.56,"l":1.25,"c":1.5,"v":2303000},{"d":"1994-05-06","o":1.56,"h":1.62,"l":1.56,"c":1.59,"v":70400},{"d":"1994-05-09","o":1.62,"h":1.62,"l":1.56,"c":1.56,"v":19200},{"d":"1994-05-10","o":1.62,"h":1.62,"l":1.56,"c":1.56,"v":11600},{"d":"1994-05-11","o":1.56,"h":1.59,"l":1.56,"c":1.59,"v":16000},{"d":"1994-05-12","o":1.62,"h":1.62,"l":1.56,"c":1.62,"v":17600},{"d":"1994-05-13","o":1.62,"h":1.66,"l":1.56,"c":1.66,"v":30000},{"d":"1994-05-16","o":1.69,"h":1.69,"l":1.62,"c":1.69,"v":5800},{"d":"1994-05-17","o":1.62,"h":1.66,"l":1.62,"c":1.66,"v":12000},{"d":"1994-05-18","o":1.62,"h":1.69,"l":1.62,"c":1.66,"v":10000},{"d":"1994-05-19","o":1.69,"h":1.69,"l":1.62,"c":1.69,"v":7600},{"d":"1994-05-20","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":4400},{"d":"1994-05-23","o":1.69,"h":1.69,"l":1.62,"c":1.62,"v":2000},{"d":"1994-05-24","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":800},{"d":"1994-05-25","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"1994-05-26","o":1.69,"h":1.69,"l":1.62,"c":1.62,"v":12200},{"d":"1994-05-27","o":1.69,"h":1.69,"l":1.68,"c":1.68,"v":9400},{"d":"1994-05-31","o":1.69,"h":1.69,"l":1.62,"c":1.66,"v":15200},{"d":"1994-06-01","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":3600},{"d":"1994-06-02","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":5800},{"d":"1994-06-03","o":1.62,"h":1.69,"l":1.62,"c":1.62,"v":6600},{"d":"1994-06-06","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":200},{"d":"1994-06-07","o":1.62,"h":1.69,"l":1.62,"c":1.62,"v":18600},{"d":"1994-06-08","o":1.69,"h":1.69,"l":1.62,"c":1.62,"v":35600},{"d":"1994-06-09","o":1.62,"h":1.66,"l":1.62,"c":1.62,"v":11200},{"d":"1994-06-10","o":1.69,"h":1.69,"l":1.62,"c":1.62,"v":34800},{"d":"1994-06-13","o":1.69,"h":1.69,"l":1.62,"c":1.66,"v":35200},{"d":"1994-06-14","o":1.69,"h":1.75,"l":1.66,"c":1.66,"v":64000},{"d":"1994-06-15","o":1.73,"h":1.75,"l":1.62,"c":1.75,"v":35800},{"d":"1994-06-16","o":1.66,"h":1.75,"l":1.62,"c":1.75,"v":19600},{"d":"1994-06-17","o":1.75,"h":1.75,"l":1.69,"c":1.75,"v":104000},{"d":"1994-06-20","o":1.72,"h":1.75,"l":1.7,"c":1.7,"v":41000},{"d":"1994-06-21","o":1.75,"h":1.75,"l":1.69,"c":1.72,"v":15000},{"d":"1994-06-22","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":400},{"d":"1994-06-23","o":1.62,"h":1.75,"l":1.62,"c":1.62,"v":45000},{"d":"1994-06-24","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":4000},{"d":"1994-06-27","o":1.62,"h":1.75,"l":1.62,"c":1.66,"v":58000},{"d":"1994-06-28","o":1.75,"h":1.75,"l":1.62,"c":1.62,"v":9000},{"d":"1994-06-29","o":1.75,"h":1.75,"l":1.56,"c":1.56,"v":140800},{"d":"1994-06-30","o":1.59,"h":1.59,"l":1.56,"c":1.59,"v":27800},{"d":"1994-07-01","o":1.56,"h":1.69,"l":1.56,"c":1.62,"v":15400},{"d":"1994-07-05","o":1.56,"h":1.62,"l":1.56,"c":1.56,"v":18400},{"d":"1994-07-06","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":44800},{"d":"1994-07-07","o":1.56,"h":1.62,"l":1.5,"c":1.5,"v":218200},{"d":"1994-07-08","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":4800},{"d":"1994-07-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":5000},{"d":"1994-07-12","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":3000},{"d":"1994-07-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":800},{"d":"1994-07-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":800},{"d":"1994-07-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1994-07-18","o":1.5,"h":1.53,"l":1.5,"c":1.53,"v":14200},{"d":"1994-07-19","o":1.5,"h":1.5,"l":1.47,"c":1.5,"v":95600},{"d":"1994-07-20","o":1.62,"h":1.62,"l":1.47,"c":1.5,"v":8400},{"d":"1994-07-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4400},{"d":"1994-07-22","o":1.62,"h":1.62,"l":1.5,"c":1.56,"v":67200},{"d":"1994-07-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1800},{"d":"1994-07-26","o":1.56,"h":1.56,"l":1.5,"c":1.5,"v":1400},{"d":"1994-07-27","o":1.5,"h":1.56,"l":1.5,"c":1.5,"v":12600},{"d":"1994-07-28","o":1.53,"h":1.56,"l":1.44,"c":1.54,"v":173000},{"d":"1994-07-29","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":8200},{"d":"1994-08-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1600},{"d":"1994-08-02","o":1.62,"h":1.62,"l":1.5,"c":1.62,"v":8200},{"d":"1994-08-03","o":1.62,"h":1.66,"l":1.56,"c":1.62,"v":63600},{"d":"1994-08-04","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":74400},{"d":"1994-08-05","o":1.66,"h":1.66,"l":1.62,"c":1.62,"v":23000},{"d":"1994-08-08","o":1.69,"h":1.69,"l":1.62,"c":1.62,"v":5600},{"d":"1994-08-09","o":1.62,"h":1.66,"l":1.62,"c":1.62,"v":25200},{"d":"1994-08-10","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":20000},{"d":"1994-08-11","o":1.62,"h":1.66,"l":1.59,"c":1.66,"v":39000},{"d":"1994-08-12","o":1.66,"h":1.66,"l":1.59,"c":1.64,"v":18600},{"d":"1994-08-15","o":1.66,"h":1.66,"l":1.59,"c":1.59,"v":6400},{"d":"1994-08-16","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1994-08-17","o":1.66,"h":1.66,"l":1.62,"c":1.66,"v":800},{"d":"1994-08-18","o":1.59,"h":1.62,"l":1.59,"c":1.62,"v":11000},{"d":"1994-08-19","o":1.62,"h":1.66,"l":1.56,"c":1.59,"v":80800},{"d":"1994-08-22","o":1.56,"h":1.62,"l":1.5,"c":1.56,"v":446200},{"d":"1994-08-23","o":1.56,"h":1.56,"l":1.5,"c":1.5,"v":32000},{"d":"1994-08-24","o":1.56,"h":1.56,"l":1.5,"c":1.56,"v":11800},{"d":"1994-08-25","o":1.5,"h":1.56,"l":1.5,"c":1.53,"v":43800},{"d":"1994-08-26","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":0},{"d":"1994-08-29","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":0},{"d":"1994-08-30","o":1.54,"h":1.56,"l":1.54,"c":1.56,"v":31400},{"d":"1994-08-31","o":1.5,"h":1.56,"l":1.5,"c":1.56,"v":9400},{"d":"1994-09-01","o":1.5,"h":1.56,"l":1.5,"c":1.5,"v":5800},{"d":"1994-09-02","o":1.5,"h":1.59,"l":1.5,"c":1.59,"v":5200},{"d":"1994-09-06","o":1.5,"h":1.59,"l":1.5,"c":1.5,"v":10400},{"d":"1994-09-07","o":1.59,"h":1.59,"l":1.5,"c":1.5,"v":13600},{"d":"1994-09-08","o":1.5,"h":1.62,"l":1.5,"c":1.56,"v":5200},{"d":"1994-09-09","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":1000},{"d":"1994-09-12","o":1.62,"h":1.69,"l":1.61,"c":1.61,"v":44200},{"d":"1994-09-13","o":1.56,"h":1.69,"l":1.56,"c":1.69,"v":34600},{"d":"1994-09-14","o":1.62,"h":1.75,"l":1.62,"c":1.75,"v":102000},{"d":"1994-09-15","o":1.75,"h":1.75,"l":1.69,"c":1.75,"v":37600},{"d":"1994-09-16","o":1.69,"h":1.75,"l":1.69,"c":1.69,"v":46600},{"d":"1994-09-19","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":37600},{"d":"1994-09-20","o":1.75,"h":1.75,"l":1.69,"c":1.69,"v":7200},{"d":"1994-09-21","o":1.69,"h":1.72,"l":1.69,"c":1.69,"v":7600},{"d":"1994-09-22","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":33600},{"d":"1994-09-23","o":1.72,"h":1.78,"l":1.69,"c":1.69,"v":14000},{"d":"1994-09-26","o":1.78,"h":1.78,"l":1.69,"c":1.78,"v":11800},{"d":"1994-09-27","o":1.69,"h":1.78,"l":1.69,"c":1.75,"v":6400},{"d":"1994-09-28","o":1.69,"h":1.78,"l":1.69,"c":1.78,"v":2200},{"d":"1994-09-29","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":4000},{"d":"1994-09-30","o":1.78,"h":1.78,"l":1.75,"c":1.78,"v":7200},{"d":"1994-10-03","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":8600},{"d":"1994-10-04","o":1.69,"h":1.78,"l":1.66,"c":1.78,"v":65000},{"d":"1994-10-05","o":1.66,"h":1.75,"l":1.66,"c":1.75,"v":31600},{"d":"1994-10-06","o":1.75,"h":1.75,"l":1.69,"c":1.69,"v":3600},{"d":"1994-10-07","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"1994-10-10","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":6200},{"d":"1994-10-11","o":1.75,"h":1.81,"l":1.69,"c":1.81,"v":19400},{"d":"1994-10-12","o":1.81,"h":1.84,"l":1.75,"c":1.75,"v":76800},{"d":"1994-10-13","o":1.81,"h":1.88,"l":1.75,"c":1.75,"v":71200},{"d":"1994-10-14","o":1.81,"h":1.81,"l":1.75,"c":1.75,"v":39200},{"d":"1994-10-17","o":1.75,"h":1.78,"l":1.75,"c":1.78,"v":8000},{"d":"1994-10-18","o":1.81,"h":1.81,"l":1.75,"c":1.81,"v":10800},{"d":"1994-10-19","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":2200},{"d":"1994-10-20","o":1.75,"h":1.81,"l":1.75,"c":1.81,"v":600},{"d":"1994-10-21","o":1.81,"h":1.81,"l":1.8,"c":1.81,"v":10000},{"d":"1994-10-24","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":400},{"d":"1994-10-25","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"1994-10-26","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":10600},{"d":"1994-10-27","o":1.75,"h":1.78,"l":1.75,"c":1.78,"v":6000},{"d":"1994-10-28","o":1.81,"h":1.94,"l":1.75,"c":1.94,"v":113400},{"d":"1994-10-31","o":1.94,"h":2,"l":1.88,"c":1.94,"v":46200},{"d":"1994-11-01","o":1.94,"h":2,"l":1.88,"c":2,"v":14800},{"d":"1994-11-02","o":2,"h":2,"l":1.88,"c":1.88,"v":13800},{"d":"1994-11-03","o":2,"h":2,"l":1.88,"c":1.94,"v":5800},{"d":"1994-11-04","o":2,"h":2,"l":1.88,"c":1.88,"v":3200},{"d":"1994-11-07","o":1.94,"h":2,"l":1.88,"c":1.94,"v":39000},{"d":"1994-11-08","o":1.94,"h":2,"l":1.88,"c":2,"v":138600},{"d":"1994-11-09","o":2,"h":2,"l":1.88,"c":1.88,"v":22800},{"d":"1994-11-10","o":2,"h":2,"l":1.88,"c":1.88,"v":140200},{"d":"1994-11-11","o":1.88,"h":2,"l":1.88,"c":1.88,"v":280000},{"d":"1994-11-14","o":1.81,"h":1.94,"l":1.81,"c":1.94,"v":309000},{"d":"1994-11-15","o":1.81,"h":1.88,"l":1.81,"c":1.81,"v":19600},{"d":"1994-11-16","o":1.91,"h":2.06,"l":1.88,"c":1.97,"v":213400},{"d":"1994-11-17","o":2.06,"h":2.06,"l":1.94,"c":1.94,"v":28000},{"d":"1994-11-18","o":2.06,"h":2.06,"l":1.94,"c":1.94,"v":34400},{"d":"1994-11-21","o":1.88,"h":2,"l":1.88,"c":1.94,"v":5800},{"d":"1994-11-22","o":1.88,"h":2,"l":1.88,"c":1.91,"v":18600},{"d":"1994-11-23","o":2,"h":2,"l":1.88,"c":1.88,"v":1600},{"d":"1994-11-25","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":7000},{"d":"1994-11-28","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":10400},{"d":"1994-11-29","o":1.88,"h":1.91,"l":1.88,"c":1.91,"v":5000},{"d":"1994-11-30","o":1.88,"h":1.91,"l":1.88,"c":1.91,"v":16400},{"d":"1994-12-01","o":1.88,"h":1.94,"l":1.81,"c":1.81,"v":11800},{"d":"1994-12-02","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":23800},{"d":"1994-12-05","o":1.94,"h":1.94,"l":1.81,"c":1.81,"v":5000},{"d":"1994-12-06","o":1.81,"h":1.94,"l":1.81,"c":1.94,"v":20200},{"d":"1994-12-07","o":1.81,"h":1.88,"l":1.75,"c":1.75,"v":84400},{"d":"1994-12-08","o":1.84,"h":1.88,"l":1.75,"c":1.88,"v":40400},{"d":"1994-12-09","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":2800},{"d":"1994-12-12","o":1.75,"h":1.88,"l":1.75,"c":1.75,"v":7400},{"d":"1994-12-13","o":1.84,"h":1.88,"l":1.75,"c":1.75,"v":68800},{"d":"1994-12-14","o":1.81,"h":1.81,"l":1.75,"c":1.78,"v":21600},{"d":"1994-12-15","o":1.88,"h":1.88,"l":1.69,"c":1.69,"v":95000},{"d":"1994-12-16","o":1.62,"h":1.69,"l":1.56,"c":1.69,"v":170600},{"d":"1994-12-19","o":1.56,"h":1.69,"l":1.56,"c":1.66,"v":61000},{"d":"1994-12-20","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":20000},{"d":"1994-12-21","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1400},{"d":"1994-12-22","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":3000},{"d":"1994-12-23","o":1.75,"h":1.75,"l":1.67,"c":1.72,"v":15000},{"d":"1994-12-27","o":1.62,"h":1.81,"l":1.62,"c":1.81,"v":152600},{"d":"1994-12-28","o":1.78,"h":1.84,"l":1.78,"c":1.84,"v":20200},{"d":"1994-12-29","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":31400},{"d":"1994-12-30","o":1.75,"h":2,"l":1.75,"c":2,"v":123800},{"d":"1995-01-03","o":1.88,"h":2,"l":1.88,"c":2,"v":18400},{"d":"1995-01-04","o":1.94,"h":2.12,"l":1.94,"c":1.94,"v":84800},{"d":"1995-01-05","o":1.94,"h":2.03,"l":1.94,"c":2.03,"v":49600},{"d":"1995-01-06","o":2.03,"h":2.03,"l":1.94,"c":1.97,"v":15200},{"d":"1995-01-09","o":2,"h":2,"l":1.94,"c":1.94,"v":2400},{"d":"1995-01-10","o":1.94,"h":2,"l":1.88,"c":2,"v":74600},{"d":"1995-01-11","o":2,"h":2,"l":1.94,"c":1.94,"v":20000},{"d":"1995-01-12","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":800},{"d":"1995-01-13","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1995-01-16","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":2000},{"d":"1995-01-17","o":1.94,"h":2,"l":1.94,"c":2,"v":9000},{"d":"1995-01-18","o":1.88,"h":2,"l":1.88,"c":1.94,"v":15200},{"d":"1995-01-19","o":2,"h":2,"l":1.88,"c":1.91,"v":44000},{"d":"1995-01-20","o":1.88,"h":1.91,"l":1.85,"c":1.88,"v":37400},{"d":"1995-01-23","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":55000},{"d":"1995-01-24","o":1.78,"h":1.88,"l":1.78,"c":1.88,"v":2400},{"d":"1995-01-25","o":1.81,"h":1.88,"l":1.75,"c":1.75,"v":16000},{"d":"1995-01-26","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":7000},{"d":"1995-01-27","o":1.81,"h":1.88,"l":1.75,"c":1.75,"v":11600},{"d":"1995-01-30","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":3000},{"d":"1995-01-31","o":1.75,"h":1.81,"l":1.75,"c":1.78,"v":27800},{"d":"1995-02-01","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":6400},{"d":"1995-02-02","o":1.75,"h":1.75,"l":1.72,"c":1.75,"v":88200},{"d":"1995-02-03","o":1.81,"h":1.81,"l":1.75,"c":1.75,"v":92400},{"d":"1995-02-06","o":1.81,"h":1.81,"l":1.69,"c":1.81,"v":9400},{"d":"1995-02-07","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":2800},{"d":"1995-02-08","o":1.69,"h":1.81,"l":1.69,"c":1.81,"v":2600},{"d":"1995-02-09","o":1.81,"h":1.81,"l":1.72,"c":1.72,"v":14600},{"d":"1995-02-10","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":400},{"d":"1995-02-13","o":1.69,"h":1.72,"l":1.69,"c":1.72,"v":4800},{"d":"1995-02-14","o":1.69,"h":1.94,"l":1.69,"c":1.75,"v":65000},{"d":"1995-02-15","o":1.78,"h":1.81,"l":1.78,"c":1.78,"v":19000},{"d":"1995-02-16","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1400},{"d":"1995-02-17","o":1.75,"h":1.81,"l":1.75,"c":1.75,"v":39000},{"d":"1995-02-21","o":1.75,"h":1.75,"l":1.69,"c":1.69,"v":12000},{"d":"1995-02-22","o":1.81,"h":1.81,"l":1.69,"c":1.78,"v":202600},{"d":"1995-02-23","o":1.73,"h":1.73,"l":1.69,"c":1.69,"v":41800},{"d":"1995-02-24","o":1.78,"h":1.78,"l":1.69,"c":1.78,"v":7800},{"d":"1995-02-27","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"1995-02-28","o":1.62,"h":1.66,"l":1.62,"c":1.66,"v":14000},{"d":"1995-03-01","o":1.66,"h":1.66,"l":1.56,"c":1.56,"v":55000},{"d":"1995-03-02","o":1.66,"h":1.75,"l":1.56,"c":1.56,"v":15200},{"d":"1995-03-03","o":1.56,"h":1.62,"l":1.56,"c":1.62,"v":15600},{"d":"1995-03-06","o":1.69,"h":1.69,"l":1.59,"c":1.59,"v":10800},{"d":"1995-03-07","o":1.59,"h":1.64,"l":1.59,"c":1.62,"v":29400},{"d":"1995-03-08","o":1.59,"h":1.69,"l":1.59,"c":1.69,"v":17200},{"d":"1995-03-09","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":10000},{"d":"1995-03-10","o":1.69,"h":1.69,"l":1.59,"c":1.59,"v":14000},{"d":"1995-03-13","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":7400},{"d":"1995-03-14","o":1.59,"h":1.62,"l":1.59,"c":1.59,"v":49800},{"d":"1995-03-15","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":2200},{"d":"1995-03-16","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":800},{"d":"1995-03-17","o":1.62,"h":1.66,"l":1.59,"c":1.59,"v":14000},{"d":"1995-03-20","o":1.69,"h":1.69,"l":1.59,"c":1.66,"v":24000},{"d":"1995-03-21","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":1000},{"d":"1995-03-22","o":1.59,"h":1.66,"l":1.59,"c":1.66,"v":251800},{"d":"1995-03-23","o":1.69,"h":1.69,"l":1.59,"c":1.69,"v":4000},{"d":"1995-03-24","o":1.69,"h":1.69,"l":1.59,"c":1.59,"v":2200},{"d":"1995-03-27","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":4000},{"d":"1995-03-28","o":1.59,"h":1.75,"l":1.59,"c":1.69,"v":16200},{"d":"1995-03-29","o":1.59,"h":1.67,"l":1.59,"c":1.67,"v":13000},{"d":"1995-03-30","o":1.75,"h":1.75,"l":1.59,"c":1.69,"v":17400},{"d":"1995-03-31","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":400},{"d":"1995-04-03","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":400},{"d":"1995-04-04","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":1000},{"d":"1995-04-05","o":1.69,"h":1.69,"l":1.59,"c":1.62,"v":21000},{"d":"1995-04-06","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":400},{"d":"1995-04-07","o":1.59,"h":1.69,"l":1.59,"c":1.66,"v":16000},{"d":"1995-04-10","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":74200},{"d":"1995-04-11","o":1.66,"h":1.75,"l":1.66,"c":1.72,"v":13400},{"d":"1995-04-12","o":1.72,"h":1.72,"l":1.69,"c":1.69,"v":3600},{"d":"1995-04-13","o":1.75,"h":1.75,"l":1.69,"c":1.69,"v":19800},{"d":"1995-04-17","o":1.69,"h":1.71,"l":1.69,"c":1.69,"v":17600},{"d":"1995-04-18","o":1.69,"h":1.69,"l":1.66,"c":1.66,"v":3800},{"d":"1995-04-19","o":1.69,"h":1.69,"l":1.66,"c":1.69,"v":18600},{"d":"1995-04-20","o":1.66,"h":1.69,"l":1.66,"c":1.69,"v":98000},{"d":"1995-04-21","o":1.66,"h":1.75,"l":1.66,"c":1.75,"v":24600},{"d":"1995-04-24","o":1.75,"h":1.75,"l":1.66,"c":1.75,"v":74600},{"d":"1995-04-25","o":1.72,"h":1.72,"l":1.66,"c":1.66,"v":20400},{"d":"1995-04-26","o":1.75,"h":1.78,"l":1.75,"c":1.75,"v":14600},{"d":"1995-04-27","o":1.62,"h":1.69,"l":1.5,"c":1.59,"v":164800},{"d":"1995-04-28","o":1.69,"h":1.69,"l":1.59,"c":1.69,"v":207000},{"d":"1995-05-01","o":1.69,"h":1.81,"l":1.69,"c":1.81,"v":72000},{"d":"1995-05-02","o":1.81,"h":1.88,"l":1.72,"c":1.75,"v":206200},{"d":"1995-05-03","o":1.88,"h":1.88,"l":1.75,"c":1.88,"v":17000},{"d":"1995-05-04","o":1.75,"h":1.88,"l":1.75,"c":1.81,"v":138600},{"d":"1995-05-05","o":1.88,"h":1.88,"l":1.81,"c":1.84,"v":24800},{"d":"1995-05-08","o":1.84,"h":1.88,"l":1.75,"c":1.8,"v":560600},{"d":"1995-05-09","o":1.88,"h":1.88,"l":1.78,"c":1.8,"v":332400},{"d":"1995-05-10","o":1.84,"h":1.88,"l":1.78,"c":1.88,"v":436400},{"d":"1995-05-11","o":1.94,"h":2,"l":1.91,"c":1.91,"v":88200},{"d":"1995-05-12","o":1.91,"h":2.06,"l":1.91,"c":2.06,"v":81000},{"d":"1995-05-15","o":2.06,"h":2.06,"l":1.97,"c":2,"v":175000},{"d":"1995-05-16","o":2,"h":2.03,"l":1.94,"c":1.97,"v":72200},{"d":"1995-05-17","o":1.97,"h":1.97,"l":1.88,"c":1.93,"v":332400},{"d":"1995-05-18","o":1.97,"h":2,"l":1.93,"c":1.93,"v":136000},{"d":"1995-05-19","o":2.03,"h":2.03,"l":1.94,"c":1.94,"v":47200},{"d":"1995-05-22","o":2.56,"h":4.62,"l":2.5,"c":3.88,"v":9895600},{"d":"1995-05-23","o":5.25,"h":5.88,"l":4.62,"c":5.22,"v":17952000},{"d":"1995-05-24","o":5.75,"h":5.81,"l":5.06,"c":5.12,"v":8587400},{"d":"1995-05-25","o":5.12,"h":5.5,"l":4.94,"c":5.31,"v":4151200},{"d":"1995-05-26","o":5.38,"h":5.44,"l":5,"c":5,"v":1193600},{"d":"1995-05-30","o":5.25,"h":5.56,"l":5.16,"c":5.56,"v":1831800},{"d":"1995-05-31","o":5.69,"h":7.19,"l":5.62,"c":6.62,"v":5580400},{"d":"1995-06-01","o":6.81,"h":6.94,"l":6.69,"c":6.81,"v":3011000},{"d":"1995-06-02","o":6.81,"h":6.81,"l":6.5,"c":6.5,"v":1855800},{"d":"1995-06-05","o":6.62,"h":6.69,"l":6.25,"c":6.25,"v":1482600},{"d":"1995-06-06","o":6.31,"h":6.31,"l":6,"c":6.09,"v":1373800},{"d":"1995-06-07","o":6.12,"h":6.12,"l":5.88,"c":5.97,"v":862400},{"d":"1995-06-08","o":5.94,"h":6.69,"l":5.94,"c":6.5,"v":1659600},{"d":"1995-06-09","o":6.56,"h":6.88,"l":6.44,"c":6.81,"v":1270600},{"d":"1995-06-12","o":6.88,"h":7,"l":6.75,"c":6.81,"v":989400},{"d":"1995-06-13","o":6.88,"h":6.94,"l":6.62,"c":6.81,"v":369400},{"d":"1995-06-14","o":6.81,"h":6.81,"l":6.56,"c":6.81,"v":420600},{"d":"1995-06-15","o":6.81,"h":6.81,"l":6.62,"c":6.69,"v":349800},{"d":"1995-06-16","o":6.75,"h":6.75,"l":6.44,"c":6.56,"v":550800},{"d":"1995-06-19","o":6.56,"h":6.69,"l":6.44,"c":6.62,"v":377200},{"d":"1995-06-20","o":6.69,"h":6.69,"l":6.5,"c":6.53,"v":435800},{"d":"1995-06-21","o":6.5,"h":6.62,"l":6.19,"c":6.22,"v":603000},{"d":"1995-06-22","o":6.19,"h":6.44,"l":6.19,"c":6.31,"v":421600},{"d":"1995-06-23","o":6.5,"h":6.62,"l":6.38,"c":6.62,"v":1082000},{"d":"1995-06-26","o":6.62,"h":6.75,"l":6.5,"c":6.69,"v":337000},{"d":"1995-06-27","o":6.56,"h":6.81,"l":6.56,"c":6.62,"v":258000},{"d":"1995-06-28","o":6.69,"h":6.69,"l":6.56,"c":6.69,"v":119000},{"d":"1995-06-29","o":6.69,"h":6.69,"l":6.31,"c":6.5,"v":485000},{"d":"1995-06-30","o":6.56,"h":6.56,"l":6.44,"c":6.5,"v":199800},{"d":"1995-07-03","o":6.56,"h":6.56,"l":6.44,"c":6.5,"v":126600},{"d":"1995-07-05","o":6.56,"h":6.69,"l":6.44,"c":6.62,"v":215000},{"d":"1995-07-06","o":6.62,"h":6.75,"l":6.5,"c":6.75,"v":296600},{"d":"1995-07-07","o":6.62,"h":6.81,"l":6.56,"c":6.62,"v":619200},{"d":"1995-07-10","o":6.56,"h":6.62,"l":6.44,"c":6.5,"v":349200},{"d":"1995-07-11","o":6.56,"h":6.56,"l":6.44,"c":6.53,"v":166400},{"d":"1995-07-12","o":6.56,"h":6.62,"l":6.5,"c":6.56,"v":372200},{"d":"1995-07-13","o":6.5,"h":6.62,"l":6.5,"c":6.56,"v":967600},{"d":"1995-07-14","o":6.56,"h":7.19,"l":6.5,"c":7.12,"v":2256200},{"d":"1995-07-17","o":7.25,"h":8.38,"l":7.19,"c":8.31,"v":3100000},{"d":"1995-07-18","o":8.44,"h":8.69,"l":8.38,"c":8.56,"v":2079600},{"d":"1995-07-19","o":8.44,"h":10,"l":8.38,"c":9.25,"v":3780800},{"d":"1995-07-20","o":9.5,"h":10.19,"l":9.5,"c":9.97,"v":2749000},{"d":"1995-07-21","o":10,"h":10.06,"l":9.69,"c":9.94,"v":1524000},{"d":"1995-07-24","o":10,"h":11.19,"l":9.88,"c":11.06,"v":2965200},{"d":"1995-07-25","o":11.38,"h":13,"l":11.31,"c":11.88,"v":5732000},{"d":"1995-07-26","o":12.12,"h":13,"l":12,"c":12.81,"v":4058400},{"d":"1995-07-27","o":13,"h":13.12,"l":12.81,"c":13.03,"v":2518200},{"d":"1995-07-28","o":13.06,"h":13.25,"l":11.69,"c":11.69,"v":2263600},{"d":"1995-07-31","o":11.69,"h":12,"l":10.06,"c":11.06,"v":4575200},{"d":"1995-08-01","o":11.06,"h":11.88,"l":10.81,"c":11.75,"v":1404400},{"d":"1995-08-02","o":12,"h":12.56,"l":11.88,"c":12.38,"v":1797000},{"d":"1995-08-03","o":12.5,"h":13.38,"l":12.25,"c":12.56,"v":1267600},{"d":"1995-08-04","o":12.75,"h":12.81,"l":12.06,"c":12.25,"v":1672000},{"d":"1995-08-07","o":12.31,"h":12.44,"l":11.75,"c":11.81,"v":1446600},{"d":"1995-08-08","o":11.94,"h":12.19,"l":11.81,"c":12.06,"v":833800},{"d":"1995-08-09","o":12.06,"h":12.06,"l":11.12,"c":11.38,"v":1049800},{"d":"1995-08-10","o":11.5,"h":11.5,"l":10.69,"c":11.03,"v":1357400},{"d":"1995-08-11","o":11.12,"h":11.31,"l":10.94,"c":11.06,"v":495000},{"d":"1995-08-14","o":11.25,"h":11.31,"l":11.06,"c":11.06,"v":536400},{"d":"1995-08-15","o":11.12,"h":11.12,"l":10.75,"c":10.78,"v":856200},{"d":"1995-08-16","o":10.75,"h":10.81,"l":10.06,"c":10.38,"v":1744000},{"d":"1995-08-17","o":10.44,"h":10.44,"l":9.75,"c":9.88,"v":2216200},{"d":"1995-08-18","o":9.81,"h":10.19,"l":9.44,"c":10.12,"v":3081600},{"d":"1995-08-21","o":10.25,"h":11.06,"l":10.12,"c":10.88,"v":1716400},{"d":"1995-08-22","o":11.19,"h":11.38,"l":10.88,"c":10.95,"v":802400},{"d":"1995-08-23","o":11,"h":11.06,"l":10.75,"c":10.94,"v":465000},{"d":"1995-08-24","o":10.94,"h":11.38,"l":10.69,"c":11.06,"v":1028000},{"d":"1995-08-25","o":11.12,"h":11.25,"l":11.06,"c":11.06,"v":662600},{"d":"1995-08-28","o":11.25,"h":11.25,"l":11.06,"c":11.12,"v":1075800},{"d":"1995-08-29","o":11.19,"h":11.25,"l":11,"c":11.19,"v":927400},{"d":"1995-08-30","o":11.19,"h":11.25,"l":10.88,"c":10.88,"v":686600},{"d":"1995-08-31","o":11,"h":11,"l":10.38,"c":10.62,"v":582800},{"d":"1995-09-01","o":10.62,"h":11.06,"l":10.44,"c":11,"v":595200},{"d":"1995-09-05","o":11.06,"h":11.44,"l":10.88,"c":11.31,"v":592600},{"d":"1995-09-06","o":11.31,"h":11.31,"l":10.88,"c":10.88,"v":412600},{"d":"1995-09-07","o":11,"h":11.19,"l":10.88,"c":11,"v":856400},{"d":"1995-09-08","o":11.06,"h":11.94,"l":11.06,"c":11.81,"v":2483600},{"d":"1995-09-11","o":11.94,"h":12.31,"l":11.81,"c":12.19,"v":1319000},{"d":"1995-09-12","o":12.25,"h":12.25,"l":11.94,"c":11.94,"v":885800},{"d":"1995-09-13","o":12.06,"h":12.06,"l":11.75,"c":11.88,"v":485800},{"d":"1995-09-14","o":11.94,"h":12.19,"l":11.88,"c":12.19,"v":596200},{"d":"1995-09-15","o":12.12,"h":12.19,"l":11.81,"c":11.94,"v":450400},{"d":"1995-09-18","o":11.81,"h":11.94,"l":11.62,"c":11.81,"v":350000},{"d":"1995-09-19","o":12,"h":12.19,"l":11.81,"c":12.06,"v":703000},{"d":"1995-09-20","o":12.12,"h":12.19,"l":11.94,"c":12.03,"v":1010200},{"d":"1995-09-21","o":12.06,"h":12.06,"l":11.75,"c":12,"v":434800},{"d":"1995-09-22","o":11.75,"h":11.94,"l":11.75,"c":11.75,"v":278000},{"d":"1995-09-25","o":11.75,"h":11.94,"l":11.62,"c":11.75,"v":138800},{"d":"1995-09-26","o":11.75,"h":11.94,"l":11.56,"c":11.69,"v":510400},{"d":"1995-09-27","o":11.56,"h":11.62,"l":11,"c":11.22,"v":965400},{"d":"1995-09-28","o":11.12,"h":11.62,"l":11.12,"c":11.44,"v":938400},{"d":"1995-09-29","o":11.44,"h":11.62,"l":11.38,"c":11.56,"v":472000},{"d":"1995-10-02","o":11.56,"h":11.56,"l":11.19,"c":11.19,"v":457400},{"d":"1995-10-03","o":11.19,"h":11.31,"l":10.94,"c":11.06,"v":370400},{"d":"1995-10-04","o":10.94,"h":11,"l":9.94,"c":10.31,"v":1189600},{"d":"1995-10-05","o":10.38,"h":10.56,"l":10.25,"c":10.44,"v":939800},{"d":"1995-10-06","o":10.5,"h":10.75,"l":10.38,"c":10.69,"v":613400},{"d":"1995-10-09","o":10.69,"h":10.69,"l":10.19,"c":10.19,"v":476600},{"d":"1995-10-10","o":10.19,"h":10.5,"l":10.06,"c":10.44,"v":713800},{"d":"1995-10-11","o":10.62,"h":10.62,"l":10.38,"c":10.44,"v":1161200},{"d":"1995-10-12","o":10.56,"h":10.81,"l":10.38,"c":10.75,"v":1377000},{"d":"1995-10-13","o":10.88,"h":10.94,"l":10.69,"c":10.69,"v":475000},{"d":"1995-10-16","o":10.75,"h":11.06,"l":10.69,"c":11.06,"v":277600},{"d":"1995-10-17","o":11.06,"h":11.06,"l":10.81,"c":11,"v":153800},{"d":"1995-10-18","o":11,"h":11,"l":10.69,"c":10.81,"v":486200},{"d":"1995-10-19","o":10.69,"h":11.16,"l":10.62,"c":10.62,"v":206200},{"d":"1995-10-20","o":10.62,"h":10.75,"l":10.38,"c":10.5,"v":365800},{"d":"1995-10-23","o":10.38,"h":10.5,"l":10.12,"c":10.31,"v":393200},{"d":"1995-10-24","o":10.19,"h":10.31,"l":9.94,"c":10.12,"v":745000},{"d":"1995-10-25","o":10.25,"h":10.25,"l":9.98,"c":10,"v":275000},{"d":"1995-10-26","o":10,"h":10.12,"l":9.94,"c":10.12,"v":593200},{"d":"1995-10-27","o":10.12,"h":10.31,"l":10,"c":10.19,"v":517600},{"d":"1995-10-30","o":10.25,"h":10.31,"l":10,"c":10.31,"v":975600},{"d":"1995-10-31","o":10.19,"h":10.88,"l":10.19,"c":10.75,"v":802000},{"d":"1995-11-01","o":10.62,"h":11.88,"l":10.62,"c":11.19,"v":1216600},{"d":"1995-11-02","o":11.19,"h":11.25,"l":11,"c":11.12,"v":417000},{"d":"1995-11-03","o":11.25,"h":11.25,"l":11,"c":11.25,"v":413600},{"d":"1995-11-06","o":11.25,"h":11.56,"l":11.06,"c":11.38,"v":788600},{"d":"1995-11-07","o":11.44,"h":11.44,"l":11.19,"c":11.25,"v":836200},{"d":"1995-11-08","o":11.56,"h":11.62,"l":11.44,"c":11.56,"v":972800},{"d":"1995-11-09","o":11.5,"h":11.69,"l":11.44,"c":11.44,"v":878400},{"d":"1995-11-10","o":11.56,"h":11.56,"l":11.38,"c":11.5,"v":856000},{"d":"1995-11-13","o":11.69,"h":11.81,"l":11.62,"c":11.73,"v":820200},{"d":"1995-11-14","o":11.75,"h":11.94,"l":11.62,"c":11.75,"v":753400},{"d":"1995-11-15","o":11.81,"h":12,"l":11.81,"c":12,"v":834200},{"d":"1995-11-16","o":12,"h":12.19,"l":11.88,"c":12.06,"v":845600},{"d":"1995-11-17","o":11.88,"h":12.12,"l":11.81,"c":11.81,"v":528600},{"d":"1995-11-20","o":12,"h":12.38,"l":11.81,"c":12.28,"v":1333800},{"d":"1995-11-21","o":12.25,"h":12.56,"l":12.25,"c":12.44,"v":1195800},{"d":"1995-11-22","o":12.5,"h":12.5,"l":12.12,"c":12.25,"v":484000},{"d":"1995-11-24","o":12.25,"h":12.25,"l":12.12,"c":12.25,"v":101600},{"d":"1995-11-27","o":12.25,"h":12.31,"l":12.12,"c":12.19,"v":1153000},{"d":"1995-11-28","o":12.12,"h":12.25,"l":11.94,"c":12.25,"v":495800},{"d":"1995-11-29","o":12.12,"h":12.94,"l":12.12,"c":12.88,"v":1013200},{"d":"1995-11-30","o":13.31,"h":13.69,"l":13.19,"c":13.44,"v":1891400},{"d":"1995-12-01","o":13.44,"h":13.94,"l":13.38,"c":13.81,"v":1117400},{"d":"1995-12-04","o":13.62,"h":14.31,"l":13.62,"c":14.16,"v":1458200},{"d":"1995-12-05","o":14.06,"h":14.25,"l":13.94,"c":14.06,"v":631000},{"d":"1995-12-06","o":14.12,"h":15.12,"l":13.88,"c":14.94,"v":1254400},{"d":"1995-12-07","o":15.62,"h":16.19,"l":14.56,"c":15,"v":3051600},{"d":"1995-12-08","o":15.19,"h":15.62,"l":15.12,"c":15.5,"v":970000},{"d":"1995-12-11","o":15.62,"h":15.62,"l":14.41,"c":14.75,"v":1429200},{"d":"1995-12-12","o":14.69,"h":15.12,"l":14.56,"c":15.12,"v":724400},{"d":"1995-12-13","o":15.25,"h":15.75,"l":15,"c":15.62,"v":872400},{"d":"1995-12-14","o":15.5,"h":16,"l":15.5,"c":15.5,"v":935200},{"d":"1995-12-15","o":15.69,"h":16.31,"l":15.5,"c":16.25,"v":699200},{"d":"1995-12-18","o":16.31,"h":16.31,"l":14.31,"c":14.5,"v":1263400},{"d":"1995-12-19","o":14.5,"h":15.31,"l":14.5,"c":15.25,"v":1358600},{"d":"1995-12-20","o":15.31,"h":15.44,"l":15,"c":15,"v":603200},{"d":"1995-12-21","o":15,"h":15.25,"l":14.88,"c":15.25,"v":384600},{"d":"1995-12-22","o":15.25,"h":15.94,"l":15.19,"c":15.75,"v":664200},{"d":"1995-12-26","o":15.94,"h":16.69,"l":15.81,"c":16.62,"v":956400},{"d":"1995-12-27","o":16.56,"h":17.12,"l":16.5,"c":17.06,"v":1499800},{"d":"1995-12-28","o":17,"h":17.56,"l":16.88,"c":17.5,"v":1290400},{"d":"1995-12-29","o":17.56,"h":18.06,"l":17.5,"c":18.06,"v":983000},{"d":"1996-01-02","o":17.94,"h":17.94,"l":16.38,"c":17,"v":1443400},{"d":"1996-01-03","o":16.94,"h":17,"l":16.19,"c":16.19,"v":1516000},{"d":"1996-01-04","o":16.38,"h":16.38,"l":15.94,"c":16.12,"v":1068400},{"d":"1996-01-05","o":16.12,"h":16.12,"l":14.88,"c":15.25,"v":1496200},{"d":"1996-01-08","o":15.38,"h":15.75,"l":15.19,"c":15.62,"v":548800},{"d":"1996-01-09","o":15.75,"h":16,"l":15.5,"c":15.5,"v":691600},{"d":"1996-01-10","o":15.44,"h":15.75,"l":15.25,"c":15.41,"v":851800},{"d":"1996-01-11","o":15.62,"h":15.62,"l":14.62,"c":14.62,"v":870400},{"d":"1996-01-12","o":14.75,"h":15.12,"l":14.44,"c":14.44,"v":1095600},{"d":"1996-01-15","o":14.62,"h":15.25,"l":14.44,"c":15.12,"v":990800},{"d":"1996-01-16","o":15.19,"h":15.31,"l":14.81,"c":15,"v":421200},{"d":"1996-01-17","o":15,"h":15.06,"l":14.81,"c":14.81,"v":192000},{"d":"1996-01-18","o":15,"h":15.62,"l":14.81,"c":15.5,"v":463200},{"d":"1996-01-19","o":15.75,"h":15.88,"l":15.5,"c":15.56,"v":928000},{"d":"1996-01-22","o":15.69,"h":15.69,"l":15.5,"c":15.56,"v":339200},{"d":"1996-01-23","o":15.56,"h":15.72,"l":15.56,"c":15.69,"v":2216800},{"d":"1996-01-24","o":15.56,"h":15.75,"l":15.56,"c":15.56,"v":805200},{"d":"1996-01-25","o":15.56,"h":15.62,"l":14.88,"c":14.88,"v":551200},{"d":"1996-01-26","o":15,"h":15.62,"l":14.81,"c":15.56,"v":736000},{"d":"1996-01-29","o":15.56,"h":15.56,"l":15.25,"c":15.44,"v":454200},{"d":"1996-01-30","o":15.56,"h":15.56,"l":15.06,"c":15.31,"v":18540400},{"d":"1996-01-31","o":15.44,"h":15.75,"l":15.31,"c":15.69,"v":706600},{"d":"1996-02-01","o":15.56,"h":15.69,"l":15.38,"c":15.38,"v":856800},{"d":"1996-02-02","o":15.5,"h":15.62,"l":15.38,"c":15.56,"v":794800},{"d":"1996-02-05","o":15.44,"h":15.62,"l":15.44,"c":15.56,"v":323400},{"d":"1996-02-06","o":15.56,"h":15.62,"l":15,"c":15.12,"v":434200},{"d":"1996-02-07","o":15.12,"h":15.31,"l":15.12,"c":15.28,"v":383400},{"d":"1996-02-08","o":15.31,"h":15.44,"l":15.19,"c":15.31,"v":585600},{"d":"1996-02-09","o":15.12,"h":15.31,"l":15.06,"c":15.12,"v":226200},{"d":"1996-02-12","o":15.06,"h":15.25,"l":14.75,"c":14.75,"v":346400},{"d":"1996-02-13","o":14.75,"h":14.75,"l":14.12,"c":14.12,"v":928200},{"d":"1996-02-14","o":14.12,"h":14.31,"l":13.19,"c":13.88,"v":1450400},{"d":"1996-02-15","o":14.5,"h":14.75,"l":14.06,"c":14.06,"v":1073800},{"d":"1996-02-16","o":14,"h":14.38,"l":13.81,"c":14.19,"v":599600},{"d":"1996-02-20","o":14.31,"h":14.81,"l":14,"c":14.62,"v":592600},{"d":"1996-02-21","o":14.69,"h":14.69,"l":14.12,"c":14.25,"v":354400},{"d":"1996-02-22","o":14.12,"h":14.38,"l":14.06,"c":14.19,"v":375200},{"d":"1996-02-23","o":14.19,"h":14.31,"l":13.44,"c":14.12,"v":979600},{"d":"1996-02-26","o":14.12,"h":14.75,"l":14.12,"c":14.69,"v":454600},{"d":"1996-02-27","o":14.5,"h":14.94,"l":14.5,"c":14.94,"v":440600},{"d":"1996-02-28","o":14.94,"h":15.06,"l":14.75,"c":14.75,"v":216400},{"d":"1996-02-29","o":14.75,"h":14.88,"l":14.5,"c":14.75,"v":414600},{"d":"1996-03-01","o":14.56,"h":14.69,"l":14,"c":14.25,"v":8622200},{"d":"1996-03-04","o":14.25,"h":14.31,"l":14.25,"c":14.25,"v":224800},{"d":"1996-03-05","o":14.25,"h":14.31,"l":13.62,"c":13.75,"v":447600},{"d":"1996-03-06","o":13.62,"h":14.12,"l":13.62,"c":14.06,"v":356000},{"d":"1996-03-07","o":14.06,"h":14.19,"l":13.88,"c":13.94,"v":154200},{"d":"1996-03-08","o":13.75,"h":14.44,"l":13.31,"c":13.5,"v":1390200},{"d":"1996-03-11","o":13.44,"h":13.75,"l":13.31,"c":13.62,"v":726600},{"d":"1996-03-12","o":13.75,"h":13.75,"l":13.31,"c":13.38,"v":392600},{"d":"1996-03-13","o":13.56,"h":14.38,"l":13.38,"c":14.25,"v":612400},{"d":"1996-03-14","o":14.31,"h":14.5,"l":14.06,"c":14.25,"v":304800},{"d":"1996-03-15","o":14.06,"h":14.25,"l":13.88,"c":14.06,"v":973600},{"d":"1996-03-18","o":14,"h":14.12,"l":13.88,"c":13.94,"v":281000},{"d":"1996-03-19","o":14,"h":14.12,"l":13.94,"c":14.06,"v":469600},{"d":"1996-03-20","o":14,"h":14.19,"l":14,"c":14.19,"v":1271200},{"d":"1996-03-21","o":14,"h":14.62,"l":14,"c":14.56,"v":1016600},{"d":"1996-03-22","o":14.56,"h":14.75,"l":14.25,"c":14.28,"v":778400},{"d":"1996-03-25","o":14.28,"h":14.31,"l":14,"c":14.16,"v":822000},{"d":"1996-03-26","o":14.06,"h":14.31,"l":13.75,"c":14.31,"v":7284800},{"d":"1996-03-27","o":14.31,"h":14.56,"l":14.31,"c":14.56,"v":559200},{"d":"1996-03-28","o":14.5,"h":15.62,"l":14.5,"c":15.62,"v":1501200},{"d":"1996-03-29","o":15.5,"h":15.81,"l":15.38,"c":15.69,"v":1422600},{"d":"1996-04-01","o":17.31,"h":18.19,"l":17.19,"c":17.75,"v":6194800},{"d":"1996-04-02","o":17.69,"h":17.69,"l":17.19,"c":17.31,"v":1999600},{"d":"1996-04-03","o":17.31,"h":18.06,"l":17.19,"c":17.69,"v":1755200},{"d":"1996-04-04","o":17.75,"h":17.75,"l":17.44,"c":17.56,"v":907200},{"d":"1996-04-08","o":17.19,"h":17.19,"l":16.94,"c":17.06,"v":969400},{"d":"1996-04-09","o":16.75,"h":16.75,"l":16.38,"c":16.62,"v":864200},{"d":"1996-04-10","o":16.5,"h":16.62,"l":15.62,"c":15.84,"v":1493400},{"d":"1996-04-11","o":16,"h":16,"l":15,"c":15.19,"v":1285600},{"d":"1996-04-12","o":15.25,"h":15.5,"l":15.12,"c":15.31,"v":598400},{"d":"1996-04-15","o":15.5,"h":15.81,"l":15.25,"c":15.62,"v":1043800},{"d":"1996-04-16","o":15.81,"h":16.75,"l":15.81,"c":16.56,"v":1734200},{"d":"1996-04-17","o":16.56,"h":16.56,"l":16.31,"c":16.34,"v":731800},{"d":"1996-04-18","o":16.5,"h":17,"l":16.31,"c":16.81,"v":817800},{"d":"1996-04-19","o":16.88,"h":17.62,"l":16.81,"c":17.44,"v":1046200},{"d":"1996-04-22","o":17.56,"h":17.69,"l":16.5,"c":16.62,"v":951400},{"d":"1996-04-23","o":16.5,"h":16.81,"l":16.31,"c":16.5,"v":605400},{"d":"1996-04-24","o":16.56,"h":16.62,"l":16.12,"c":16.19,"v":443600},{"d":"1996-04-25","o":16.25,"h":16.25,"l":16,"c":16.12,"v":879600},{"d":"1996-04-26","o":16.12,"h":16.62,"l":16.06,"c":16.25,"v":1098000},{"d":"1996-04-29","o":16.44,"h":16.62,"l":16.25,"c":16.38,"v":304000},{"d":"1996-04-30","o":16.44,"h":16.56,"l":16.31,"c":16.38,"v":400400},{"d":"1996-05-01","o":16.31,"h":16.81,"l":16.31,"c":16.81,"v":360800},{"d":"1996-05-02","o":16.69,"h":16.81,"l":16.56,"c":16.81,"v":563400},{"d":"1996-05-03","o":16.69,"h":17,"l":16.69,"c":16.75,"v":518600},{"d":"1996-05-06","o":16.94,"h":17.69,"l":16.88,"c":17.56,"v":1236600},{"d":"1996-05-07","o":17.62,"h":17.62,"l":17.25,"c":17.5,"v":986200},{"d":"1996-05-08","o":17.44,"h":17.69,"l":17.25,"c":17.62,"v":599400},{"d":"1996-05-09","o":17.44,"h":18.88,"l":17.44,"c":18.44,"v":2168000},{"d":"1996-05-10","o":19.06,"h":20.56,"l":18.94,"c":20.5,"v":5671200},{"d":"1996-05-13","o":21.25,"h":22.44,"l":21,"c":21.25,"v":4769000},{"d":"1996-05-14","o":21.31,"h":21.5,"l":21.12,"c":21.22,"v":1883400},{"d":"1996-05-15","o":21.31,"h":21.38,"l":20.94,"c":21.06,"v":1794600},{"d":"1996-05-16","o":21.06,"h":21.06,"l":20.25,"c":20.38,"v":896400},{"d":"1996-05-17","o":20.25,"h":20.38,"l":20,"c":20.31,"v":1093600},{"d":"1996-05-20","o":20.5,"h":22.44,"l":20.44,"c":21.94,"v":2655600},{"d":"1996-05-21","o":22.44,"h":25.06,"l":22.12,"c":24.25,"v":3798600},{"d":"1996-05-22","o":24.31,"h":25.06,"l":23.88,"c":24.44,"v":2913600},{"d":"1996-05-23","o":24.5,"h":24.62,"l":24,"c":24.12,"v":980400},{"d":"1996-05-24","o":24.31,"h":24.56,"l":24.12,"c":24.25,"v":1158400},{"d":"1996-05-28","o":24.38,"h":24.38,"l":23.5,"c":23.62,"v":1402000},{"d":"1996-05-29","o":23.75,"h":23.75,"l":22,"c":22.81,"v":2560800},{"d":"1996-05-30","o":22.94,"h":23.75,"l":22.38,"c":23.59,"v":1580800},{"d":"1996-05-31","o":26.5,"h":27,"l":24.94,"c":26,"v":6444800},{"d":"1996-06-03","o":26.44,"h":26.44,"l":24.69,"c":24.97,"v":3215600},{"d":"1996-06-04","o":25.25,"h":26.06,"l":24.75,"c":25.81,"v":2435600},{"d":"1996-06-05","o":26.06,"h":27.06,"l":25.31,"c":26.38,"v":2717400},{"d":"1996-06-06","o":27.12,"h":27.12,"l":26.38,"c":26.44,"v":1882800},{"d":"1996-06-07","o":26.44,"h":26.44,"l":25.69,"c":26.25,"v":2456000},{"d":"1996-06-10","o":27.5,"h":29.12,"l":27,"c":28.88,"v":3490000},{"d":"1996-06-11","o":29.5,"h":30,"l":29.12,"c":29.25,"v":3598000},{"d":"1996-06-12","o":30.25,"h":32.38,"l":29.88,"c":32.25,"v":4619600},{"d":"1996-06-13","o":34,"h":34.12,"l":29.75,"c":30.5,"v":4292100},{"d":"1996-06-14","o":30.88,"h":31.5,"l":30.62,"c":30.75,"v":1365000},{"d":"1996-06-17","o":31.12,"h":31.25,"l":29.75,"c":30.12,"v":1348200},{"d":"1996-06-18","o":30.12,"h":30.12,"l":26.5,"c":26.62,"v":1828200},{"d":"1996-06-19","o":27.38,"h":28.12,"l":26.5,"c":27.06,"v":1770200},{"d":"1996-06-20","o":27.38,"h":27.5,"l":24.75,"c":26,"v":2424200},{"d":"1996-06-21","o":26.25,"h":26.5,"l":25.62,"c":25.88,"v":1152700},{"d":"1996-06-24","o":26.5,"h":28.88,"l":26.12,"c":28.88,"v":1906400},{"d":"1996-06-25","o":29.75,"h":29.75,"l":27.38,"c":29.19,"v":1626000},{"d":"1996-06-26","o":29,"h":29.12,"l":27,"c":27.88,"v":1784200},{"d":"1996-06-27","o":27.75,"h":28.19,"l":26.88,"c":27.88,"v":2044100},{"d":"1996-06-28","o":28,"h":29.25,"l":27.75,"c":29.12,"v":3635100},{"d":"1996-07-01","o":29.12,"h":31,"l":26.75,"c":26.75,"v":5314400},{"d":"1996-07-02","o":26.88,"h":27.5,"l":25.88,"c":26.12,"v":7149200},{"d":"1996-07-03","o":26.62,"h":26.62,"l":25.75,"c":25.88,"v":2298700},{"d":"1996-07-05","o":26,"h":26,"l":25,"c":25.75,"v":1061900},{"d":"1996-07-08","o":25.75,"h":26.25,"l":25.38,"c":25.88,"v":1347000},{"d":"1996-07-09","o":26.25,"h":26.62,"l":25.88,"c":26,"v":2071000},{"d":"1996-07-10","o":26.25,"h":26.25,"l":25.38,"c":25.62,"v":1685400},{"d":"1996-07-11","o":25.75,"h":25.75,"l":23.5,"c":24.5,"v":1619800},{"d":"1996-07-12","o":24.25,"h":24.62,"l":23.5,"c":24.31,"v":1741300},{"d":"1996-07-15","o":24.38,"h":24.62,"l":22.62,"c":23,"v":2187700},{"d":"1996-07-16","o":22.75,"h":22.88,"l":19.5,"c":20.94,"v":3446700},{"d":"1996-07-17","o":21.88,"h":23.5,"l":21,"c":22.12,"v":2437900},{"d":"1996-07-18","o":22.38,"h":23.62,"l":21.88,"c":23.5,"v":2003000},{"d":"1996-07-19","o":23.5,"h":23.75,"l":22.88,"c":23.38,"v":1872100},{"d":"1996-07-22","o":23.12,"h":23.38,"l":21.88,"c":22.12,"v":575200},{"d":"1996-07-23","o":22,"h":22.38,"l":20.75,"c":20.88,"v":1295600},{"d":"1996-07-24","o":19.62,"h":21.38,"l":19.25,"c":20.75,"v":1585300},{"d":"1996-07-25","o":21.25,"h":22.5,"l":21.25,"c":22.12,"v":1756400},{"d":"1996-07-26","o":22.38,"h":23,"l":21.88,"c":22.75,"v":886800},{"d":"1996-07-29","o":22.75,"h":24.75,"l":22.75,"c":24.62,"v":1938900},{"d":"1996-07-30","o":24.88,"h":25.25,"l":24.38,"c":24.75,"v":1140700},{"d":"1996-07-31","o":24.75,"h":24.75,"l":23.75,"c":24,"v":671700},{"d":"1996-08-01","o":24,"h":24.25,"l":23,"c":23.38,"v":518000},{"d":"1996-08-02","o":23.75,"h":24.12,"l":22.75,"c":22.75,"v":632400},{"d":"1996-08-05","o":23.38,"h":23.88,"l":23,"c":23,"v":1284600},{"d":"1996-08-06","o":23,"h":24.12,"l":22.62,"c":23.88,"v":1494100},{"d":"1996-08-07","o":23.88,"h":25.5,"l":23.5,"c":25.12,"v":1787600},{"d":"1996-08-08","o":25.25,"h":26,"l":24.88,"c":25,"v":2277700},{"d":"1996-08-09","o":25,"h":25.5,"l":24.62,"c":25.12,"v":987100},{"d":"1996-08-12","o":25.12,"h":25.12,"l":24.5,"c":24.75,"v":330400},{"d":"1996-08-13","o":24.62,"h":24.75,"l":24,"c":24.12,"v":533500},{"d":"1996-08-14","o":24.38,"h":24.88,"l":24.12,"c":24.75,"v":1165500},{"d":"1996-08-15","o":24.75,"h":24.75,"l":24.5,"c":24.5,"v":1112100},{"d":"1996-08-16","o":24.62,"h":24.88,"l":24.38,"c":24.38,"v":428600},{"d":"1996-08-19","o":24.62,"h":24.62,"l":23.62,"c":24.12,"v":385300},{"d":"1996-08-20","o":24.12,"h":24.12,"l":23.62,"c":23.62,"v":620400},{"d":"1996-08-21","o":23.88,"h":23.88,"l":23.12,"c":23.62,"v":657800},{"d":"1996-08-22","o":23.5,"h":24.75,"l":23.38,"c":24.5,"v":1398100},{"d":"1996-08-23","o":24.5,"h":26.12,"l":24.5,"c":25.12,"v":1926800},{"d":"1996-08-26","o":25.12,"h":25.38,"l":25,"c":25.12,"v":678000},{"d":"1996-08-27","o":25.38,"h":25.38,"l":25.12,"c":25.38,"v":414800},{"d":"1996-08-28","o":25.38,"h":26.12,"l":25.25,"c":26,"v":1387200},{"d":"1996-08-29","o":25.88,"h":26.12,"l":25.38,"c":25.62,"v":1011900},{"d":"1996-08-30","o":25.62,"h":26.12,"l":25.62,"c":26.12,"v":408500},{"d":"1996-09-03","o":25.62,"h":26.25,"l":25.5,"c":26.25,"v":428400},{"d":"1996-09-04","o":26.25,"h":26.25,"l":25.88,"c":26.12,"v":545700},{"d":"1996-09-05","o":26,"h":26.12,"l":25.75,"c":26,"v":1259400},{"d":"1996-09-06","o":26,"h":27,"l":25.75,"c":26.88,"v":2061300},{"d":"1996-09-09","o":27,"h":27.38,"l":26.62,"c":26.75,"v":1048500},{"d":"1996-09-10","o":26.88,"h":27.88,"l":26.62,"c":27.81,"v":1521200},{"d":"1996-09-11","o":27.5,"h":28.38,"l":27.5,"c":27.75,"v":1790400},{"d":"1996-09-12","o":27.88,"h":29.12,"l":27.38,"c":28.81,"v":1808800},{"d":"1996-09-13","o":29.12,"h":29.25,"l":27.5,"c":27.62,"v":1579400},{"d":"1996-09-16","o":27.5,"h":27.88,"l":27.12,"c":27.62,"v":1825100},{"d":"1996-09-17","o":27.38,"h":28.62,"l":27.38,"c":28.38,"v":1297000},{"d":"1996-09-18","o":28.25,"h":28.5,"l":27.12,"c":27.25,"v":1143100},{"d":"1996-09-19","o":27.38,"h":28.25,"l":26.75,"c":28,"v":1896000},{"d":"1996-09-20","o":28.25,"h":28.88,"l":27.88,"c":28.5,"v":2268700},{"d":"1996-09-23","o":28.5,"h":28.5,"l":27.75,"c":28.12,"v":496400},{"d":"1996-09-24","o":28.12,"h":28.5,"l":27.62,"c":27.88,"v":614200},{"d":"1996-09-25","o":27.88,"h":28.38,"l":27.62,"c":28.25,"v":945900},{"d":"1996-09-26","o":28.12,"h":28.38,"l":26.62,"c":26.69,"v":1585400},{"d":"1996-09-27","o":26.62,"h":27.62,"l":26.62,"c":27.25,"v":767200},{"d":"1996-09-30","o":29.62,"h":30.25,"l":27.25,"c":29,"v":2983700},{"d":"1996-10-01","o":29.12,"h":29.25,"l":28.38,"c":28.88,"v":1282200},{"d":"1996-10-02","o":28.88,"h":29.12,"l":28.38,"c":28.88,"v":727400},{"d":"1996-10-03","o":29,"h":29,"l":28.62,"c":28.62,"v":486400},{"d":"1996-10-04","o":28.62,"h":29,"l":28.62,"c":28.75,"v":525200},{"d":"1996-10-07","o":28.5,"h":29,"l":28.5,"c":29,"v":508700},{"d":"1996-10-08","o":29,"h":29.38,"l":28.75,"c":28.88,"v":1137700},{"d":"1996-10-09","o":29.12,"h":29.12,"l":28.25,"c":28.25,"v":707800},{"d":"1996-10-10","o":28.12,"h":28.38,"l":27.5,"c":27.75,"v":978000},{"d":"1996-10-11","o":27.75,"h":28,"l":27.38,"c":27.88,"v":413400},{"d":"1996-10-14","o":27.38,"h":28.25,"l":27.38,"c":27.88,"v":566600},{"d":"1996-10-15","o":27.75,"h":28.12,"l":27.62,"c":27.88,"v":1100700},{"d":"1996-10-16","o":27.75,"h":28,"l":27.38,"c":27.38,"v":436500},{"d":"1996-10-17","o":27.75,"h":27.88,"l":27.38,"c":27.5,"v":506000},{"d":"1996-10-18","o":27.75,"h":27.88,"l":27.5,"c":27.69,"v":605500},{"d":"1996-10-21","o":27.38,"h":29,"l":27.38,"c":28.25,"v":897800},{"d":"1996-10-22","o":28,"h":28.5,"l":28,"c":28.25,"v":944400},{"d":"1996-10-23","o":28.25,"h":29.38,"l":28.12,"c":29,"v":2116900},{"d":"1996-10-24","o":29.12,"h":32.25,"l":29,"c":30.62,"v":4848600},{"d":"1996-10-25","o":30.62,"h":30.75,"l":29.88,"c":30.19,"v":1113000},{"d":"1996-10-28","o":30.12,"h":31.38,"l":29.88,"c":30.88,"v":1540100},{"d":"1996-10-29","o":31.12,"h":32.25,"l":30.88,"c":31.31,"v":1310900},{"d":"1996-10-30","o":31.38,"h":31.38,"l":30.62,"c":30.75,"v":559600},{"d":"1996-10-31","o":30.88,"h":31.38,"l":30.12,"c":31.12,"v":1071200},{"d":"1996-11-01","o":31,"h":31.25,"l":30.38,"c":30.75,"v":847200},{"d":"1996-11-04","o":30.75,"h":30.75,"l":30,"c":30.25,"v":699200},{"d":"1996-11-05","o":30.38,"h":30.38,"l":29.62,"c":30,"v":518900},{"d":"1996-11-06","o":30,"h":31.12,"l":29.75,"c":30.75,"v":2280200},{"d":"1996-11-07","o":30.88,"h":34.5,"l":30.88,"c":33.62,"v":3816600},{"d":"1996-11-08","o":33.88,"h":33.88,"l":31.62,"c":32.12,"v":2571000},{"d":"1996-11-11","o":32.38,"h":33.12,"l":32.12,"c":32.5,"v":1447500},{"d":"1996-11-12","o":32.75,"h":32.75,"l":32,"c":32,"v":1158200},{"d":"1996-11-13","o":32,"h":32.75,"l":31.88,"c":32.62,"v":1199500},{"d":"1996-11-14","o":32.38,"h":34.62,"l":32,"c":34.12,"v":3782700},{"d":"1996-11-15","o":34.38,"h":34.44,"l":33.25,"c":33.62,"v":1536000},{"d":"1996-11-18","o":33.75,"h":34.38,"l":33.62,"c":33.88,"v":498300},{"d":"1996-11-19","o":34,"h":34,"l":32.88,"c":33.38,"v":559300},{"d":"1996-11-20","o":33.38,"h":33.62,"l":32.75,"c":33.25,"v":605200},{"d":"1996-11-21","o":33.38,"h":33.38,"l":32.38,"c":32.88,"v":862800},{"d":"1996-11-22","o":33,"h":33,"l":32.38,"c":33,"v":326100},{"d":"1996-11-25","o":33,"h":34.12,"l":32.75,"c":33.75,"v":908400},{"d":"1996-11-26","o":33.75,"h":33.88,"l":32.88,"c":33.38,"v":667600},{"d":"1996-11-27","o":33.38,"h":33.38,"l":32.75,"c":33.12,"v":449600},{"d":"1996-11-29","o":33.12,"h":34,"l":32.88,"c":33.38,"v":214000},{"d":"1996-12-02","o":33.5,"h":33.62,"l":32.5,"c":33.25,"v":632400},{"d":"1996-12-03","o":33.12,"h":33.25,"l":32.75,"c":33,"v":338200},{"d":"1996-12-04","o":33,"h":33,"l":31.25,"c":32.5,"v":779700},{"d":"1996-12-05","o":32.38,"h":32.5,"l":31.62,"c":31.88,"v":450900},{"d":"1996-12-06","o":30,"h":32.5,"l":29.88,"c":31.5,"v":2403200},{"d":"1996-12-09","o":31.5,"h":33.25,"l":31.5,"c":33,"v":1217200},{"d":"1996-12-10","o":32.88,"h":33.25,"l":32.5,"c":32.75,"v":1038400},{"d":"1996-12-11","o":32.25,"h":33,"l":31.88,"c":32.75,"v":905500},{"d":"1996-12-12","o":32.75,"h":32.75,"l":31.88,"c":32.12,"v":722800},{"d":"1996-12-13","o":32,"h":32.5,"l":31.5,"c":32,"v":497800},{"d":"1996-12-16","o":32.12,"h":32.5,"l":32,"c":32.25,"v":490900},{"d":"1996-12-17","o":32,"h":32.12,"l":31,"c":31.25,"v":914000},{"d":"1996-12-18","o":31.25,"h":31.5,"l":30,"c":31.12,"v":715300},{"d":"1996-12-19","o":31.12,"h":31.12,"l":30,"c":30.38,"v":1663100},{"d":"1996-12-20","o":30.88,"h":31.12,"l":30,"c":30.5,"v":1380100},{"d":"1996-12-23","o":30.88,"h":32,"l":30.88,"c":30.88,"v":1075500},{"d":"1996-12-24","o":31.25,"h":31.38,"l":30,"c":30.5,"v":422000},{"d":"1996-12-26","o":30.38,"h":30.5,"l":29.62,"c":30,"v":817400},{"d":"1996-12-27","o":30,"h":30.25,"l":29.38,"c":29.38,"v":1055600},{"d":"1996-12-30","o":29.62,"h":29.62,"l":28.62,"c":28.62,"v":945000},{"d":"1996-12-31","o":28.75,"h":31.5,"l":28.38,"c":31.19,"v":2185500},{"d":"1997-01-02","o":31.25,"h":31.5,"l":29.62,"c":29.94,"v":1202100},{"d":"1997-01-03","o":30,"h":31,"l":29.88,"c":30.88,"v":750800},{"d":"1997-01-06","o":31.75,"h":32.88,"l":31.62,"c":32.75,"v":2153500},{"d":"1997-01-07","o":32.88,"h":34.38,"l":32.62,"c":34.31,"v":3256100},{"d":"1997-01-08","o":34.62,"h":35.75,"l":34.25,"c":35.25,"v":4650200},{"d":"1997-01-09","o":35.5,"h":36.5,"l":35.25,"c":35.88,"v":2119800},{"d":"1997-01-10","o":35.38,"h":36.38,"l":35.25,"c":36,"v":1735200},{"d":"1997-01-13","o":36.5,"h":36.75,"l":35.88,"c":35.88,"v":1956000},{"d":"1997-01-14","o":36.88,"h":37.12,"l":36.62,"c":37,"v":6864200},{"d":"1997-01-15","o":37.62,"h":37.62,"l":36.62,"c":37,"v":6920500},{"d":"1997-01-16","o":37.38,"h":37.62,"l":36.88,"c":36.88,"v":1996200},{"d":"1997-01-17","o":37.38,"h":37.38,"l":36.25,"c":36.75,"v":2556900},{"d":"1997-01-20","o":36.88,"h":39.5,"l":36.38,"c":39.25,"v":3247600},{"d":"1997-01-21","o":39.5,"h":40.12,"l":39.12,"c":40.12,"v":3217500},{"d":"1997-01-22","o":40.88,"h":41.38,"l":40.5,"c":41.12,"v":3081100},{"d":"1997-01-23","o":42.25,"h":44.38,"l":41,"c":42.75,"v":4856500},{"d":"1997-01-24","o":42.62,"h":42.75,"l":39.88,"c":42.12,"v":3438700},{"d":"1997-01-27","o":42.75,"h":42.88,"l":41.12,"c":41.38,"v":1990400},{"d":"1997-01-28","o":42,"h":42.62,"l":41,"c":41.38,"v":1562800},{"d":"1997-01-29","o":41.5,"h":41.5,"l":39.88,"c":40.06,"v":1822100},{"d":"1997-01-30","o":39.88,"h":40.25,"l":38.38,"c":39.75,"v":4467700},{"d":"1997-01-31","o":39.75,"h":42.12,"l":39.62,"c":41.88,"v":3691800},{"d":"1997-02-03","o":42,"h":42,"l":41.25,"c":41.38,"v":1738200},{"d":"1997-02-04","o":41.5,"h":41.62,"l":39.38,"c":39.5,"v":2080300},{"d":"1997-02-05","o":39.88,"h":39.88,"l":38.38,"c":38.62,"v":2021300},{"d":"1997-02-06","o":38.62,"h":39.25,"l":38,"c":38.12,"v":1641600},{"d":"1997-02-07","o":38.25,"h":38.25,"l":36.62,"c":36.69,"v":4005700},{"d":"1997-02-10","o":36.88,"h":36.88,"l":33.5,"c":34.62,"v":4970400},{"d":"1997-02-11","o":35,"h":36.62,"l":34.5,"c":36,"v":3210600},{"d":"1997-02-12","o":36.5,"h":36.62,"l":36,"c":36.38,"v":3224300},{"d":"1997-02-13","o":36.62,"h":36.75,"l":36.12,"c":36.25,"v":3216000},{"d":"1997-02-14","o":36.38,"h":36.38,"l":34.62,"c":35.25,"v":2488500},{"d":"1997-02-18","o":35.12,"h":35.25,"l":34.62,"c":34.75,"v":1059100},{"d":"1997-02-19","o":34.75,"h":34.88,"l":33.62,"c":34,"v":2693600},{"d":"1997-02-20","o":33.88,"h":34,"l":31.88,"c":32,"v":3374300},{"d":"1997-02-21","o":31.88,"h":34,"l":31.5,"c":33.88,"v":4772200},{"d":"1997-02-24","o":34.12,"h":35.88,"l":33.88,"c":35.12,"v":5300800},{"d":"1997-02-25","o":35.5,"h":38.38,"l":35.38,"c":38.38,"v":4365000},{"d":"1997-02-26","o":38.88,"h":39.12,"l":37,"c":37.25,"v":4246600},{"d":"1997-02-27","o":37.25,"h":37.38,"l":36,"c":36.38,"v":2511400},{"d":"1997-02-28","o":36.12,"h":36.62,"l":35.38,"c":35.5,"v":1750300},{"d":"1997-03-03","o":35.5,"h":35.62,"l":34.5,"c":35.12,"v":2010100},{"d":"1997-03-04","o":35.25,"h":35.25,"l":32.62,"c":33.75,"v":2943200},{"d":"1997-03-05","o":34.12,"h":35.38,"l":33.88,"c":35,"v":4028100},{"d":"1997-03-06","o":35.62,"h":36.5,"l":35.5,"c":36,"v":2713800},{"d":"1997-03-07","o":36.25,"h":37,"l":36,"c":36.56,"v":2115100},{"d":"1997-03-10","o":36.38,"h":36.38,"l":35.44,"c":36,"v":867300},{"d":"1997-03-11","o":35.88,"h":36,"l":35.62,"c":35.69,"v":1158400},{"d":"1997-03-12","o":35.5,"h":35.62,"l":35.12,"c":35.25,"v":678300},{"d":"1997-03-13","o":35,"h":35.12,"l":34.62,"c":35.12,"v":828200},{"d":"1997-03-14","o":35,"h":35.12,"l":34.75,"c":35.06,"v":761400},{"d":"1997-03-17","o":35.11,"h":35.38,"l":34.62,"c":34.75,"v":970100},{"d":"1997-03-18","o":34.88,"h":35.12,"l":34.25,"c":34.25,"v":553400},{"d":"1997-03-19","o":34.38,"h":34.5,"l":33.38,"c":33.88,"v":1501700},{"d":"1997-03-20","o":33.88,"h":33.88,"l":32.75,"c":33.12,"v":2301000},{"d":"1997-03-21","o":33.12,"h":34.5,"l":33.12,"c":33.62,"v":1401100},{"d":"1997-03-24","o":33.88,"h":34.88,"l":33,"c":34.75,"v":997100},{"d":"1997-03-25","o":34.62,"h":34.75,"l":33.38,"c":34,"v":642900},{"d":"1997-03-26","o":33.5,"h":34,"l":33.12,"c":33.62,"v":779600},{"d":"1997-03-27","o":33.62,"h":33.75,"l":32.44,"c":32.75,"v":967700},{"d":"1997-03-31","o":32.62,"h":35,"l":31.38,"c":34.69,"v":4774700},{"d":"1997-04-01","o":33.75,"h":34,"l":31.25,"c":31.69,"v":5852300},{"d":"1997-04-02","o":31.75,"h":31.75,"l":26.5,"c":28.5,"v":9122000},{"d":"1997-04-03","o":28.38,"h":28.38,"l":27.12,"c":28.25,"v":5502700},{"d":"1997-04-04","o":28.25,"h":29.75,"l":27.5,"c":28.25,"v":3746700},{"d":"1997-04-07","o":28.62,"h":29,"l":27.25,"c":27.38,"v":3110800},{"d":"1997-04-08","o":27.5,"h":27.62,"l":26.5,"c":26.81,"v":4362400},{"d":"1997-04-09","o":27.25,"h":28.25,"l":27,"c":27.38,"v":4206400},{"d":"1997-04-10","o":27.38,"h":28.12,"l":27.38,"c":27.38,"v":1549300},{"d":"1997-04-11","o":27.25,"h":27.25,"l":24.88,"c":25.5,"v":2792700},{"d":"1997-04-14","o":25.62,"h":25.62,"l":22.5,"c":23.62,"v":5781500},{"d":"1997-04-15","o":24.25,"h":24.88,"l":23.75,"c":24.88,"v":4267600},{"d":"1997-04-16","o":25,"h":26.25,"l":25,"c":26,"v":3540500},{"d":"1997-04-17","o":26.62,"h":28.75,"l":26.25,"c":28.25,"v":3688900},{"d":"1997-04-18","o":29.88,"h":29.88,"l":27.62,"c":28.12,"v":3396500},{"d":"1997-04-21","o":28.25,"h":28.5,"l":26.25,"c":26.5,"v":2446300},{"d":"1997-04-22","o":26.38,"h":26.5,"l":25.25,"c":26.06,"v":2784700},{"d":"1997-04-23","o":26.25,"h":26.5,"l":25.38,"c":26.5,"v":2950200},{"d":"1997-04-24","o":27,"h":27.75,"l":26.88,"c":27,"v":2017200},{"d":"1997-04-25","o":26.88,"h":26.88,"l":24.88,"c":25,"v":1298200},{"d":"1997-04-28","o":25.12,"h":26.38,"l":24.38,"c":25.38,"v":1707700},{"d":"1997-04-29","o":25.38,"h":25.62,"l":23.62,"c":24.25,"v":4376000},{"d":"1997-04-30","o":24.25,"h":25.5,"l":23.62,"c":24.81,"v":3698900},{"d":"1997-05-01","o":25,"h":26.12,"l":24.62,"c":26.06,"v":2974300},{"d":"1997-05-02","o":26.25,"h":27.12,"l":25.5,"c":26.5,"v":3132700},{"d":"1997-05-05","o":26.75,"h":27.38,"l":26.12,"c":27.12,"v":2890200},{"d":"1997-05-06","o":27,"h":28.5,"l":26.88,"c":28,"v":3086900},{"d":"1997-05-07","o":27.38,"h":28.62,"l":27.25,"c":28.25,"v":1889400},{"d":"1997-05-08","o":28,"h":28.25,"l":27,"c":27.88,"v":2036100},{"d":"1997-05-09","o":28,"h":28.62,"l":27.12,"c":27.44,"v":1568700},{"d":"1997-05-12","o":27.25,"h":27.75,"l":27,"c":27.5,"v":1456200},{"d":"1997-05-13","o":27.38,"h":27.88,"l":27.19,"c":27.31,"v":1606400},{"d":"1997-05-14","o":27.88,"h":27.88,"l":25.88,"c":26.12,"v":2565900},{"d":"1997-05-15","o":26.12,"h":26.12,"l":24.75,"c":25.88,"v":3527700},{"d":"1997-05-16","o":25.5,"h":25.75,"l":24.88,"c":24.88,"v":2431900},{"d":"1997-05-19","o":25.12,"h":25.25,"l":23.25,"c":23.38,"v":3553200},{"d":"1997-05-20","o":23.5,"h":24.88,"l":22.75,"c":24.62,"v":5267800},{"d":"1997-05-21","o":25.25,"h":25.38,"l":23.88,"c":24.12,"v":2822200},{"d":"1997-05-22","o":24.12,"h":25.12,"l":24,"c":24.5,"v":3968200},{"d":"1997-05-23","o":24.62,"h":24.75,"l":24.12,"c":24.62,"v":2489600},{"d":"1997-05-27","o":24.5,"h":25.75,"l":24.25,"c":25.12,"v":3736500},{"d":"1997-05-28","o":25.12,"h":25.12,"l":24,"c":24.25,"v":3648800},{"d":"1997-05-29","o":24.38,"h":24.5,"l":23.75,"c":23.88,"v":3342300},{"d":"1997-05-30","o":23.62,"h":24.12,"l":23.5,"c":24.06,"v":2818600},{"d":"1997-06-02","o":23.88,"h":25.12,"l":23.62,"c":24.75,"v":4657400},{"d":"1997-06-03","o":24.62,"h":24.75,"l":23.38,"c":23.38,"v":3608700},{"d":"1997-06-04","o":23.56,"h":23.75,"l":23.12,"c":23.38,"v":1924000},{"d":"1997-06-05","o":23.5,"h":24,"l":23.38,"c":23.88,"v":1563500},{"d":"1997-06-06","o":23.75,"h":24.25,"l":23.75,"c":23.94,"v":1264500},{"d":"1997-06-09","o":23.88,"h":24.12,"l":23.38,"c":23.5,"v":1726900},{"d":"1997-06-10","o":23.38,"h":23.5,"l":20.5,"c":21.88,"v":6927400},{"d":"1997-06-11","o":22.25,"h":22.44,"l":21,"c":21.12,"v":3688200},{"d":"1997-06-12","o":21.12,"h":21.25,"l":20,"c":20.44,"v":6700300},{"d":"1997-06-13","o":20.62,"h":21,"l":20.38,"c":20.56,"v":4364400},{"d":"1997-06-16","o":20.75,"h":20.88,"l":19.88,"c":20.69,"v":4056400},{"d":"1997-06-17","o":20.75,"h":20.88,"l":20.25,"c":20.31,"v":2451400},{"d":"1997-06-18","o":20.31,"h":23.75,"l":20.31,"c":23.69,"v":8343000},{"d":"1997-06-19","o":25,"h":25.56,"l":24.62,"c":25.5,"v":11354900},{"d":"1997-06-20","o":26.75,"h":27.38,"l":24.88,"c":25.12,"v":6219700},{"d":"1997-06-23","o":25.5,"h":25.75,"l":24.25,"c":24.5,"v":2219400},{"d":"1997-06-24","o":24.75,"h":25,"l":24.25,"c":24.38,"v":1628200},{"d":"1997-06-25","o":24.38,"h":24.75,"l":23.75,"c":24.19,"v":1910200},{"d":"1997-06-26","o":24.12,"h":24.69,"l":24.12,"c":24.31,"v":1295100},{"d":"1997-06-27","o":24.5,"h":24.62,"l":24.38,"c":24.62,"v":1779700},{"d":"1997-06-30","o":24.81,"h":25,"l":23.25,"c":24.81,"v":2386700},{"d":"1997-07-01","o":24.81,"h":24.88,"l":23.81,"c":24.12,"v":840200},{"d":"1997-07-02","o":24.12,"h":24.25,"l":23.38,"c":23.5,"v":816400},{"d":"1997-07-03","o":23.38,"h":23.5,"l":23,"c":23.12,"v":723900},{"d":"1997-07-07","o":23,"h":23,"l":22.25,"c":22.31,"v":1746600},{"d":"1997-07-08","o":22.38,"h":22.88,"l":22.25,"c":22.38,"v":2089000},{"d":"1997-07-09","o":22.62,"h":23.12,"l":22.5,"c":22.81,"v":2157200},{"d":"1997-07-10","o":22.62,"h":23,"l":22,"c":23,"v":4932500},{"d":"1997-07-11","o":23.25,"h":23.44,"l":22.19,"c":23.19,"v":1673300},{"d":"1997-07-14","o":23.12,"h":23.19,"l":22.5,"c":22.88,"v":1771500},{"d":"1997-07-15","o":22.62,"h":23.81,"l":22.56,"c":23.38,"v":1978700},{"d":"1997-07-16","o":23.69,"h":23.75,"l":23.38,"c":23.69,"v":970000},{"d":"1997-07-17","o":23.5,"h":24.25,"l":23.5,"c":23.56,"v":1657100},{"d":"1997-07-18","o":23.5,"h":23.5,"l":23.25,"c":23.44,"v":1257800},{"d":"1997-07-21","o":23.19,"h":23.31,"l":22.62,"c":22.75,"v":837300},{"d":"1997-07-22","o":23,"h":23.25,"l":22.69,"c":23.12,"v":1465700},{"d":"1997-07-23","o":23.25,"h":23.31,"l":22.94,"c":23.25,"v":1254300},{"d":"1997-07-24","o":23.31,"h":25.25,"l":23.25,"c":25.25,"v":3730200},{"d":"1997-07-25","o":25.25,"h":26.12,"l":24.94,"c":25.75,"v":2128200},{"d":"1997-07-28","o":25.25,"h":25.81,"l":24.94,"c":25,"v":1299900},{"d":"1997-07-29","o":24.88,"h":25.12,"l":24.25,"c":25,"v":4970100},{"d":"1997-07-30","o":25.38,"h":25.38,"l":25,"c":25,"v":1959300},{"d":"1997-07-31","o":25.06,"h":25.12,"l":24.56,"c":24.62,"v":1276500},{"d":"1997-08-01","o":24.5,"h":24.62,"l":24.12,"c":24.44,"v":877300},{"d":"1997-08-04","o":24.25,"h":25.25,"l":24.19,"c":24.88,"v":1165900},{"d":"1997-08-05","o":24.88,"h":25.94,"l":24.5,"c":24.88,"v":816700},{"d":"1997-08-06","o":24.81,"h":24.88,"l":24,"c":24.19,"v":1773000},{"d":"1997-08-07","o":24.25,"h":24.25,"l":22.94,"c":23,"v":1558400},{"d":"1997-08-08","o":22.75,"h":23.62,"l":22.56,"c":23.38,"v":1708600},{"d":"1997-08-11","o":23.62,"h":23.94,"l":23.25,"c":23.44,"v":610000},{"d":"1997-08-12","o":23.44,"h":23.62,"l":23.31,"c":23.44,"v":579700},{"d":"1997-08-13","o":23.44,"h":23.5,"l":22.88,"c":23.38,"v":1190500},{"d":"1997-08-14","o":23.5,"h":23.88,"l":23.31,"c":23.38,"v":518100},{"d":"1997-08-15","o":23.38,"h":23.44,"l":22.62,"c":22.75,"v":941000},{"d":"1997-08-18","o":22.75,"h":22.88,"l":22.44,"c":22.5,"v":872200},{"d":"1997-08-19","o":22.5,"h":22.5,"l":21.88,"c":22.25,"v":2134700},{"d":"1997-08-20","o":22.12,"h":23.12,"l":21.88,"c":23.12,"v":1760300},{"d":"1997-08-21","o":23.25,"h":23.75,"l":22.56,"c":22.75,"v":1745800},{"d":"1997-08-22","o":22.75,"h":23.19,"l":22.62,"c":23.19,"v":1166000},{"d":"1997-08-25","o":23.38,"h":23.94,"l":23.19,"c":23.44,"v":1153400},{"d":"1997-08-26","o":25,"h":25.38,"l":24.5,"c":25.19,"v":5885600},{"d":"1997-08-27","o":25.5,"h":25.75,"l":25,"c":25.31,"v":2857100},{"d":"1997-08-28","o":25.38,"h":25.38,"l":24.81,"c":24.88,"v":1619900},{"d":"1997-08-29","o":24.75,"h":24.88,"l":24.38,"c":24.56,"v":1044400},{"d":"1997-09-02","o":25.25,"h":25.25,"l":24.94,"c":25.12,"v":1013500},{"d":"1997-09-03","o":25.19,"h":25.88,"l":25.12,"c":25.69,"v":2257200},{"d":"1997-09-04","o":25.62,"h":28.06,"l":25.62,"c":28.06,"v":5197300},{"d":"1997-09-05","o":28,"h":28.25,"l":26.94,"c":27.62,"v":3129000},{"d":"1997-09-08","o":27.62,"h":28,"l":27.19,"c":28,"v":1872300},{"d":"1997-09-09","o":27.88,"h":28,"l":27.56,"c":28,"v":1518100},{"d":"1997-09-10","o":27.88,"h":27.94,"l":27.62,"c":27.69,"v":1016800},{"d":"1997-09-11","o":27.62,"h":28,"l":27.25,"c":28,"v":1747900},{"d":"1997-09-12","o":27.88,"h":28.12,"l":27.62,"c":27.81,"v":2449800},{"d":"1997-09-15","o":27.69,"h":28.75,"l":27.62,"c":27.94,"v":2067900},{"d":"1997-09-16","o":28,"h":28.94,"l":27.88,"c":28.94,"v":1945000},{"d":"1997-09-17","o":28.75,"h":29.25,"l":28.56,"c":28.88,"v":1418200},{"d":"1997-09-18","o":28.62,"h":28.94,"l":28.44,"c":28.62,"v":1106000},{"d":"1997-09-19","o":28.69,"h":28.69,"l":28.06,"c":28.31,"v":802400},{"d":"1997-09-22","o":28.38,"h":28.44,"l":28.19,"c":28.44,"v":842500},{"d":"1997-09-23","o":28.31,"h":28.88,"l":28.12,"c":28.81,"v":1050000},{"d":"1997-09-24","o":28.94,"h":30,"l":28.94,"c":29.5,"v":2538900},{"d":"1997-09-25","o":29.5,"h":30.12,"l":29,"c":29.31,"v":1955200},{"d":"1997-09-26","o":30.12,"h":30.44,"l":30,"c":30.44,"v":2253000},{"d":"1997-09-29","o":30.75,"h":32.62,"l":30.75,"c":32.31,"v":4751500},{"d":"1997-09-30","o":33,"h":33.12,"l":32.31,"c":32.94,"v":3875500},{"d":"1997-10-01","o":33.06,"h":34.81,"l":33.06,"c":34.38,"v":5125400},{"d":"1997-10-02","o":34.12,"h":35,"l":33.25,"c":33.75,"v":3429000},{"d":"1997-10-03","o":33.75,"h":34.19,"l":33.44,"c":33.75,"v":1917000},{"d":"1997-10-06","o":34.19,"h":34.75,"l":34.12,"c":34.44,"v":2210100},{"d":"1997-10-07","o":34.44,"h":36,"l":33.88,"c":35.88,"v":3527100},{"d":"1997-10-08","o":35.62,"h":35.62,"l":32.5,"c":33.75,"v":3543600},{"d":"1997-10-09","o":33,"h":33.38,"l":32.62,"c":33.12,"v":2821500},{"d":"1997-10-10","o":32.5,"h":33.12,"l":32.31,"c":33,"v":1137500},{"d":"1997-10-13","o":33.25,"h":33.44,"l":32.75,"c":33.44,"v":897300},{"d":"1997-10-14","o":33.38,"h":33.62,"l":32.75,"c":33,"v":1016600},{"d":"1997-10-15","o":32.62,"h":32.88,"l":31.81,"c":32.06,"v":1630800},{"d":"1997-10-16","o":32.62,"h":32.62,"l":30.94,"c":31.81,"v":1533800},{"d":"1997-10-17","o":31,"h":31.31,"l":30.5,"c":31,"v":2427800},{"d":"1997-10-20","o":31.12,"h":32.19,"l":31,"c":32.12,"v":1887500},{"d":"1997-10-21","o":32.06,"h":33.12,"l":32,"c":33.06,"v":1764800},{"d":"1997-10-22","o":33,"h":34.38,"l":33,"c":34.19,"v":1646100},{"d":"1997-10-23","o":33,"h":33.5,"l":32.88,"c":33,"v":1161600},{"d":"1997-10-24","o":33.5,"h":34.25,"l":32.88,"c":33.12,"v":1082100},{"d":"1997-10-27","o":32.88,"h":32.94,"l":29.75,"c":30,"v":3023700},{"d":"1997-10-28","o":28,"h":30.94,"l":27.62,"c":30.88,"v":6207000},{"d":"1997-10-29","o":31.25,"h":32.75,"l":31.12,"c":32.69,"v":3684700},{"d":"1997-10-30","o":32,"h":33.62,"l":31.25,"c":31.44,"v":7668900},{"d":"1997-10-31","o":31.5,"h":31.62,"l":29.44,"c":29.5,"v":3944400},{"d":"1997-11-03","o":30,"h":30.88,"l":29.88,"c":30.56,"v":1852200},{"d":"1997-11-04","o":30.56,"h":30.62,"l":29.88,"c":30.38,"v":755500},{"d":"1997-11-05","o":30.31,"h":30.75,"l":30.19,"c":30.5,"v":644700},{"d":"1997-11-06","o":30.75,"h":30.75,"l":30.19,"c":30.31,"v":572200},{"d":"1997-11-07","o":29,"h":29.88,"l":29,"c":29.62,"v":961300},{"d":"1997-11-10","o":29.88,"h":30.25,"l":28.88,"c":29.25,"v":951000},{"d":"1997-11-11","o":29.38,"h":29.88,"l":29.25,"c":29.5,"v":1051500},{"d":"1997-11-12","o":29.44,"h":29.5,"l":28.5,"c":28.94,"v":863900},{"d":"1997-11-13","o":28.75,"h":28.81,"l":26.62,"c":27.75,"v":3174600},{"d":"1997-11-14","o":27.69,"h":27.75,"l":26.75,"c":27,"v":2889800},{"d":"1997-11-17","o":27.94,"h":27.94,"l":27.06,"c":27.62,"v":1836400},{"d":"1997-11-18","o":28,"h":28,"l":27,"c":27,"v":809800},{"d":"1997-11-19","o":26,"h":27.38,"l":26,"c":26.81,"v":1248500},{"d":"1997-11-20","o":26.75,"h":27.25,"l":26.75,"c":27.19,"v":831300},{"d":"1997-11-21","o":27.19,"h":27.44,"l":26.88,"c":27,"v":717400},{"d":"1997-11-24","o":26.94,"h":27.25,"l":26.88,"c":26.94,"v":809400},{"d":"1997-11-25","o":26.94,"h":27.06,"l":25.75,"c":26.25,"v":1692000},{"d":"1997-11-26","o":26.38,"h":26.56,"l":25.94,"c":26.38,"v":645800},{"d":"1997-11-28","o":26.31,"h":26.44,"l":26,"c":26.06,"v":1236700},{"d":"1997-12-01","o":26.12,"h":26.5,"l":25.62,"c":25.81,"v":1384700},{"d":"1997-12-02","o":25.81,"h":25.92,"l":25.06,"c":25.5,"v":1906300},{"d":"1997-12-03","o":25.5,"h":25.62,"l":25,"c":25.25,"v":2611200},{"d":"1997-12-04","o":25.31,"h":26,"l":24.88,"c":25.94,"v":1723900},{"d":"1997-12-05","o":25.62,"h":26.5,"l":25.56,"c":26,"v":732100},{"d":"1997-12-08","o":26.12,"h":26.75,"l":26.12,"c":26.44,"v":946900},{"d":"1997-12-09","o":26.31,"h":26.5,"l":25.81,"c":26.12,"v":1001000},{"d":"1997-12-10","o":26,"h":26.12,"l":25.06,"c":25.31,"v":1399500},{"d":"1997-12-11","o":25,"h":25.06,"l":23.94,"c":24.81,"v":1848600},{"d":"1997-12-12","o":24.88,"h":25.19,"l":24.38,"c":24.5,"v":858900},{"d":"1997-12-15","o":24.5,"h":24.56,"l":22.69,"c":22.88,"v":3108300},{"d":"1997-12-16","o":22.88,"h":23.38,"l":22.06,"c":22.25,"v":2582000},{"d":"1997-12-17","o":22.25,"h":23.12,"l":22,"c":22.38,"v":2353900},{"d":"1997-12-18","o":22.25,"h":22.75,"l":22,"c":22,"v":1539500},{"d":"1997-12-19","o":21.62,"h":21.75,"l":20.62,"c":21.56,"v":2864200},{"d":"1997-12-22","o":21.5,"h":21.62,"l":19,"c":20.25,"v":3904900},{"d":"1997-12-23","o":20.25,"h":20.94,"l":19.62,"c":20.69,"v":2478700},{"d":"1997-12-24","o":20.81,"h":20.88,"l":20,"c":20.12,"v":850200},{"d":"1997-12-26","o":19.94,"h":20,"l":19.62,"c":19.88,"v":767100},{"d":"1997-12-29","o":19.56,"h":20.31,"l":19.56,"c":20.12,"v":2412100},{"d":"1997-12-30","o":20,"h":21.12,"l":19.88,"c":20.94,"v":4676300},{"d":"1997-12-31","o":20.88,"h":23.5,"l":20.62,"c":23.31,"v":4353200},{"d":"1998-01-02","o":23.5,"h":24.25,"l":23.38,"c":23.69,"v":1748100},{"d":"1998-01-05","o":24,"h":24.25,"l":22.25,"c":22.56,"v":2457300},{"d":"1998-01-06","o":22.44,"h":22.5,"l":21.5,"c":21.75,"v":1075200},{"d":"1998-01-07","o":21.5,"h":21.62,"l":20.75,"c":21.62,"v":2298400},{"d":"1998-01-08","o":21.12,"h":21.31,"l":20.75,"c":21,"v":2116500},{"d":"1998-01-09","o":21,"h":21.06,"l":19.94,"c":20,"v":3850300},{"d":"1998-01-12","o":19.25,"h":21,"l":19.25,"c":20.94,"v":2103700},{"d":"1998-01-13","o":21,"h":22.5,"l":20.88,"c":22.19,"v":1648000},{"d":"1998-01-14","o":22.94,"h":23.25,"l":21.69,"c":21.69,"v":1516100},{"d":"1998-01-15","o":21.88,"h":22,"l":20.94,"c":21.12,"v":1020100},{"d":"1998-01-16","o":21.12,"h":21.81,"l":21.06,"c":21.5,"v":1036200},{"d":"1998-01-20","o":21.75,"h":22.25,"l":21.19,"c":21.38,"v":1418900},{"d":"1998-01-21","o":21.25,"h":21.25,"l":20.81,"c":20.94,"v":1187700},{"d":"1998-01-22","o":20.5,"h":20.88,"l":20.12,"c":20.12,"v":1791200},{"d":"1998-01-23","o":20.12,"h":20.19,"l":19.5,"c":19.75,"v":2985500},{"d":"1998-01-26","o":19.69,"h":19.75,"l":19.19,"c":19.56,"v":1559300},{"d":"1998-01-27","o":19.56,"h":21.12,"l":19.38,"c":20.69,"v":2944200},{"d":"1998-01-28","o":21,"h":21.19,"l":20.5,"c":20.88,"v":1464200},{"d":"1998-01-29","o":20.88,"h":21.38,"l":20.81,"c":21,"v":2507900},{"d":"1998-01-30","o":21.38,"h":21.88,"l":20.81,"c":21.12,"v":1568000},{"d":"1998-02-02","o":21.38,"h":22,"l":21.25,"c":21.5,"v":1333200},{"d":"1998-02-03","o":21.5,"h":22.44,"l":21.25,"c":21.44,"v":1667800},{"d":"1998-02-04","o":21.31,"h":22.5,"l":21.31,"c":22.44,"v":1700600},{"d":"1998-02-05","o":23,"h":23.56,"l":22.81,"c":23,"v":2449100},{"d":"1998-02-06","o":23,"h":24.62,"l":23,"c":24.62,"v":4099600},{"d":"1998-02-09","o":24.44,"h":24.44,"l":23.62,"c":23.75,"v":1386300},{"d":"1998-02-10","o":23.75,"h":24.12,"l":23.56,"c":23.75,"v":906300},{"d":"1998-02-11","o":23.81,"h":24,"l":23.38,"c":23.75,"v":653200},{"d":"1998-02-12","o":23.5,"h":23.62,"l":23.25,"c":23.38,"v":713700},{"d":"1998-02-13","o":23.62,"h":23.75,"l":23.38,"c":23.56,"v":495100},{"d":"1998-02-17","o":23.62,"h":23.81,"l":23.06,"c":23.06,"v":680500},{"d":"1998-02-18","o":23.06,"h":23.5,"l":22.88,"c":23.38,"v":786500},{"d":"1998-02-19","o":23.5,"h":23.56,"l":23,"c":23.31,"v":735200},{"d":"1998-02-20","o":23.25,"h":23.44,"l":23.19,"c":23.38,"v":572300},{"d":"1998-02-23","o":23.5,"h":24.38,"l":23.5,"c":24.12,"v":1528300},{"d":"1998-02-24","o":24.38,"h":24.44,"l":23.31,"c":23.5,"v":1248100},{"d":"1998-02-25","o":23.56,"h":24.38,"l":23.5,"c":23.62,"v":600800},{"d":"1998-02-26","o":23.5,"h":23.94,"l":23.19,"c":23.62,"v":599300},{"d":"1998-02-27","o":23.38,"h":23.88,"l":23.31,"c":23.62,"v":960800},{"d":"1998-03-02","o":24,"h":24.12,"l":23.62,"c":23.94,"v":997200},{"d":"1998-03-03","o":24,"h":24.75,"l":24,"c":24.44,"v":2016800},{"d":"1998-03-04","o":24.38,"h":25.25,"l":24.31,"c":25.25,"v":3030500},{"d":"1998-03-05","o":24.5,"h":25.5,"l":24.38,"c":25.12,"v":1415400},{"d":"1998-03-06","o":25.62,"h":26.12,"l":25.19,"c":25.75,"v":2259100},{"d":"1998-03-09","o":25.56,"h":25.75,"l":25,"c":25.25,"v":874700},{"d":"1998-03-10","o":25.25,"h":25.56,"l":25.06,"c":25.38,"v":635000},{"d":"1998-03-11","o":25.5,"h":26.69,"l":25.44,"c":26.5,"v":3472600},{"d":"1998-03-12","o":26.31,"h":27.12,"l":26.12,"c":27,"v":2196600},{"d":"1998-03-13","o":27,"h":27.25,"l":26.62,"c":27,"v":2851300},{"d":"1998-03-16","o":27.06,"h":27.94,"l":27.06,"c":27.56,"v":1900300},{"d":"1998-03-17","o":27.56,"h":29,"l":27.56,"c":28.5,"v":3441100},{"d":"1998-03-18","o":28.38,"h":28.38,"l":27,"c":27.62,"v":2102400},{"d":"1998-03-19","o":27.62,"h":28.12,"l":27.56,"c":28.06,"v":1871100},{"d":"1998-03-20","o":28,"h":28.25,"l":27.44,"c":27.62,"v":915800},{"d":"1998-03-23","o":27,"h":27.88,"l":26.56,"c":27.56,"v":1802700},{"d":"1998-03-24","o":27.38,"h":27.88,"l":27.25,"c":27.81,"v":704000},{"d":"1998-03-25","o":27.62,"h":28,"l":27.06,"c":27.5,"v":1144100},{"d":"1998-03-26","o":27.19,"h":27.19,"l":26.81,"c":26.88,"v":865200},{"d":"1998-03-27","o":27.12,"h":27.44,"l":26.12,"c":26.31,"v":1616000},{"d":"1998-03-30","o":25.75,"h":26,"l":25.38,"c":25.62,"v":2099700},{"d":"1998-03-31","o":25.38,"h":25.94,"l":25.25,"c":25.81,"v":1529000},{"d":"1998-04-01","o":26.5,"h":27.69,"l":26.5,"c":27,"v":3133500},{"d":"1998-04-02","o":26.94,"h":27.25,"l":26.56,"c":27.25,"v":1997900},{"d":"1998-04-03","o":27.25,"h":27.88,"l":27.19,"c":27.56,"v":1539200},{"d":"1998-04-06","o":27.38,"h":27.44,"l":27.12,"c":27.12,"v":1153300},{"d":"1998-04-07","o":27.5,"h":28,"l":27.12,"c":27.88,"v":2786500},{"d":"1998-04-08","o":27.94,"h":28.44,"l":27.88,"c":28.19,"v":1954400},{"d":"1998-04-09","o":28.5,"h":28.88,"l":28.25,"c":28.44,"v":1664800},{"d":"1998-04-13","o":28.56,"h":28.62,"l":27.88,"c":28.62,"v":947200},{"d":"1998-04-14","o":28.62,"h":28.94,"l":28.38,"c":28.62,"v":1127700},{"d":"1998-04-15","o":28.69,"h":28.69,"l":27.88,"c":28.56,"v":1056300},{"d":"1998-04-16","o":28.44,"h":28.5,"l":28.12,"c":28.25,"v":765300},{"d":"1998-04-17","o":28.25,"h":28.38,"l":27.94,"c":28,"v":710500},{"d":"1998-04-20","o":27.88,"h":28.75,"l":27.25,"c":28.75,"v":1316200},{"d":"1998-04-21","o":29,"h":29.75,"l":28,"c":28.44,"v":3488800},{"d":"1998-04-22","o":29,"h":29.75,"l":28.69,"c":29.25,"v":4392700},{"d":"1998-04-23","o":29.38,"h":30,"l":28.75,"c":28.88,"v":3218800},{"d":"1998-04-24","o":28.88,"h":28.94,"l":27.81,"c":28,"v":1604000},{"d":"1998-04-27","o":27,"h":27.31,"l":26.25,"c":26.69,"v":2978600},{"d":"1998-04-28","o":27,"h":27.88,"l":27,"c":27.88,"v":2258200},{"d":"1998-04-29","o":28,"h":28.06,"l":27.31,"c":27.94,"v":704800},{"d":"1998-04-30","o":28.06,"h":28.06,"l":27.69,"c":27.81,"v":876000},{"d":"1998-05-01","o":27.75,"h":27.88,"l":26.81,"c":27.44,"v":1451900},{"d":"1998-05-04","o":27.38,"h":27.44,"l":26.88,"c":27.25,"v":1320300},{"d":"1998-05-05","o":27.12,"h":27.12,"l":26.44,"c":26.5,"v":1768000},{"d":"1998-05-06","o":26.5,"h":26.56,"l":25.44,"c":26,"v":2247200},{"d":"1998-05-07","o":25.75,"h":26.12,"l":25.56,"c":25.75,"v":1097800},{"d":"1998-05-08","o":25.69,"h":26.69,"l":25.69,"c":26.31,"v":1134700},{"d":"1998-05-11","o":26.56,"h":26.94,"l":26.5,"c":26.56,"v":905500},{"d":"1998-05-12","o":26.5,"h":26.75,"l":26.5,"c":26.62,"v":643200},{"d":"1998-05-13","o":27.5,"h":28.12,"l":27.06,"c":27.12,"v":3323400},{"d":"1998-05-14","o":27.38,"h":27.38,"l":26.62,"c":26.94,"v":1987800},{"d":"1998-05-15","o":26.81,"h":26.88,"l":26.31,"c":26.56,"v":1001100},{"d":"1998-05-18","o":26.56,"h":26.94,"l":26.25,"c":26.31,"v":869200},{"d":"1998-05-19","o":26.38,"h":26.81,"l":26.12,"c":26.25,"v":1063000},{"d":"1998-05-20","o":26.5,"h":26.62,"l":25.5,"c":25.75,"v":1358400},{"d":"1998-05-21","o":25.81,"h":26.31,"l":25.5,"c":25.88,"v":1231000},{"d":"1998-05-22","o":25.88,"h":25.94,"l":25.75,"c":25.81,"v":1059300},{"d":"1998-05-26","o":26,"h":26.19,"l":25.62,"c":25.69,"v":868700},{"d":"1998-05-27","o":25.12,"h":25.25,"l":24.56,"c":25.12,"v":1470300},{"d":"1998-05-28","o":25.12,"h":25.25,"l":24.25,"c":24.5,"v":1515400},{"d":"1998-05-29","o":24.56,"h":25.25,"l":24.5,"c":24.75,"v":1426400},{"d":"1998-06-01","o":24.62,"h":24.88,"l":23.06,"c":23.44,"v":1397500},{"d":"1998-06-02","o":23.31,"h":24.75,"l":22.94,"c":24.75,"v":1121600},{"d":"1998-06-03","o":24.5,"h":24.5,"l":23.88,"c":24.06,"v":1110800},{"d":"1998-06-04","o":24,"h":24.62,"l":23.81,"c":24.31,"v":382800},{"d":"1998-06-05","o":24.25,"h":24.56,"l":23.88,"c":24.31,"v":640000},{"d":"1998-06-08","o":24.31,"h":25.5,"l":24.31,"c":25.38,"v":1653200},{"d":"1998-06-09","o":25.38,"h":25.5,"l":24.81,"c":25,"v":649900},{"d":"1998-06-10","o":25.25,"h":25.56,"l":25.12,"c":25.31,"v":786000},{"d":"1998-06-11","o":25.56,"h":25.62,"l":24.81,"c":25.19,"v":830500},{"d":"1998-06-12","o":25.06,"h":25.19,"l":24.38,"c":24.88,"v":1513600},{"d":"1998-06-15","o":24.62,"h":25,"l":24.38,"c":24.44,"v":535500},{"d":"1998-06-16","o":24.5,"h":24.62,"l":24,"c":24.25,"v":494400},{"d":"1998-06-17","o":24.31,"h":24.69,"l":24.19,"c":24.19,"v":410700},{"d":"1998-06-18","o":25.06,"h":25.06,"l":23.94,"c":24.31,"v":837300},{"d":"1998-06-19","o":24.44,"h":24.44,"l":23.56,"c":23.88,"v":512900},{"d":"1998-06-22","o":23.81,"h":24.44,"l":23.62,"c":24.19,"v":502100},{"d":"1998-06-23","o":24.19,"h":24.25,"l":23.5,"c":23.69,"v":1246700},{"d":"1998-06-24","o":23.62,"h":23.94,"l":23.56,"c":23.75,"v":1250900},{"d":"1998-06-25","o":23.75,"h":24,"l":23.62,"c":23.69,"v":577200},{"d":"1998-06-26","o":23.69,"h":23.81,"l":23.62,"c":23.75,"v":996600},{"d":"1998-06-29","o":23.75,"h":25.19,"l":23.62,"c":25.12,"v":1376900},{"d":"1998-06-30","o":25,"h":25.19,"l":24.69,"c":25.06,"v":1797200},{"d":"1998-07-01","o":25,"h":25.44,"l":24.5,"c":24.5,"v":1866200},{"d":"1998-07-02","o":24.44,"h":24.44,"l":23.62,"c":23.75,"v":1011800},{"d":"1998-07-06","o":23.94,"h":23.94,"l":23.5,"c":23.88,"v":569300},{"d":"1998-07-07","o":24,"h":24.75,"l":23.56,"c":24.06,"v":899400},{"d":"1998-07-08","o":24,"h":24.12,"l":23.81,"c":23.94,"v":640600},{"d":"1998-07-09","o":24,"h":24.38,"l":23.75,"c":24.19,"v":655500},{"d":"1998-07-10","o":24.12,"h":24.62,"l":24.12,"c":24.56,"v":1303300},{"d":"1998-07-13","o":25.25,"h":26.75,"l":25,"c":26.19,"v":3170700},{"d":"1998-07-14","o":26.19,"h":26.56,"l":25.81,"c":26.38,"v":1381700},{"d":"1998-07-15","o":26.12,"h":27,"l":25.31,"c":26.62,"v":1434900},{"d":"1998-07-16","o":26.5,"h":26.69,"l":26.19,"c":26.31,"v":688700},{"d":"1998-07-17","o":26.25,"h":26.38,"l":26.06,"c":26.12,"v":1046900},{"d":"1998-07-20","o":26.38,"h":26.38,"l":25.88,"c":25.94,"v":890300},{"d":"1998-07-21","o":26,"h":26.31,"l":26,"c":26,"v":638300},{"d":"1998-07-22","o":26,"h":26.38,"l":26,"c":26.06,"v":578600},{"d":"1998-07-23","o":26.12,"h":26.12,"l":25.75,"c":25.88,"v":954800},{"d":"1998-07-24","o":26.06,"h":26.19,"l":24.38,"c":24.5,"v":1659200},{"d":"1998-07-27","o":24.25,"h":24.38,"l":24.06,"c":24.06,"v":884300},{"d":"1998-07-28","o":24.06,"h":24.25,"l":23.69,"c":23.94,"v":1318400},{"d":"1998-07-29","o":24,"h":24.06,"l":23.81,"c":23.88,"v":948100},{"d":"1998-07-30","o":24.25,"h":24.38,"l":22.25,"c":22.38,"v":3178500},{"d":"1998-07-31","o":22.31,"h":22.38,"l":20.75,"c":20.75,"v":2387200},{"d":"1998-08-03","o":21,"h":21.12,"l":19.94,"c":20.38,"v":2220600},{"d":"1998-08-04","o":20.62,"h":20.75,"l":18.19,"c":18.19,"v":3152400},{"d":"1998-08-05","o":19.12,"h":19.19,"l":16.88,"c":18.75,"v":3156400},{"d":"1998-08-06","o":18.62,"h":18.88,"l":17.88,"c":18.5,"v":1462100},{"d":"1998-08-07","o":19,"h":20.44,"l":18.94,"c":19.88,"v":1458500},{"d":"1998-08-10","o":19.81,"h":20.12,"l":19.12,"c":19.81,"v":779000},{"d":"1998-08-11","o":19.44,"h":19.44,"l":18.56,"c":18.69,"v":1027500},{"d":"1998-08-12","o":18.69,"h":19.12,"l":17.5,"c":18.31,"v":2002000},{"d":"1998-08-13","o":18.19,"h":18.25,"l":17.5,"c":17.56,"v":930100},{"d":"1998-08-14","o":17.69,"h":18.12,"l":17.62,"c":17.75,"v":980800},{"d":"1998-08-17","o":17.75,"h":18.06,"l":17.31,"c":17.5,"v":807900},{"d":"1998-08-18","o":17.5,"h":17.81,"l":16.62,"c":17.81,"v":4690900},{"d":"1998-08-19","o":18.06,"h":18.75,"l":18.06,"c":18.62,"v":1515100},{"d":"1998-08-20","o":18.5,"h":18.56,"l":18.12,"c":18.19,"v":523300},{"d":"1998-08-21","o":18.06,"h":18.06,"l":17.06,"c":17.44,"v":1056700},{"d":"1998-08-24","o":17.5,"h":18.12,"l":17.5,"c":18.12,"v":1405800},{"d":"1998-08-25","o":18.25,"h":19.12,"l":18.12,"c":18.69,"v":2186500},{"d":"1998-08-26","o":18.62,"h":19.12,"l":18.19,"c":18.81,"v":869500},{"d":"1998-08-27","o":18.5,"h":18.88,"l":17.31,"c":18.44,"v":1273300},{"d":"1998-08-28","o":18.5,"h":19.06,"l":18,"c":18.25,"v":1399500},{"d":"1998-08-31","o":18.31,"h":18.5,"l":17.5,"c":17.69,"v":1728500},{"d":"1998-09-01","o":17.56,"h":17.75,"l":16.5,"c":17.19,"v":1489300},{"d":"1998-09-02","o":17.38,"h":17.56,"l":16.81,"c":16.81,"v":731500},{"d":"1998-09-03","o":16.56,"h":16.56,"l":15.25,"c":15.88,"v":2470300},{"d":"1998-09-04","o":15.94,"h":16.25,"l":15.75,"c":15.94,"v":692800},{"d":"1998-09-08","o":17.38,"h":17.5,"l":16.62,"c":16.94,"v":946400},{"d":"1998-09-09","o":16.88,"h":16.94,"l":15.94,"c":16.19,"v":688400},{"d":"1998-09-10","o":15.94,"h":15.94,"l":15,"c":15.44,"v":1528600},{"d":"1998-09-11","o":15.25,"h":15.62,"l":15.19,"c":15.31,"v":696200},{"d":"1998-09-14","o":15.5,"h":15.81,"l":15.44,"c":15.56,"v":1215200},{"d":"1998-09-15","o":15.44,"h":15.62,"l":15.12,"c":15.62,"v":709600},{"d":"1998-09-16","o":15.62,"h":16.38,"l":15.5,"c":16.06,"v":972400},{"d":"1998-09-17","o":15.38,"h":15.75,"l":15,"c":15.25,"v":740600},{"d":"1998-09-18","o":15,"h":15.44,"l":14.75,"c":15,"v":1621000},{"d":"1998-09-21","o":14.5,"h":14.69,"l":13.75,"c":14.38,"v":1240500},{"d":"1998-09-22","o":14.62,"h":14.75,"l":13.75,"c":14.19,"v":2366100},{"d":"1998-09-23","o":14.38,"h":16,"l":14.25,"c":15.69,"v":2383600},{"d":"1998-09-24","o":16,"h":16.94,"l":15.25,"c":15.44,"v":1781100},{"d":"1998-09-25","o":15.19,"h":15.44,"l":14.88,"c":15.31,"v":1166300},{"d":"1998-09-28","o":15.56,"h":16,"l":14.5,"c":14.75,"v":1793500},{"d":"1998-09-29","o":14.88,"h":15.25,"l":14.69,"c":14.75,"v":1066700},{"d":"1998-09-30","o":14.75,"h":15.06,"l":14.56,"c":14.56,"v":1033500},{"d":"1998-10-01","o":14.5,"h":15,"l":14.12,"c":15,"v":851600},{"d":"1998-10-02","o":15,"h":15.56,"l":14.5,"c":15.12,"v":940900},{"d":"1998-10-05","o":15,"h":15,"l":13.12,"c":14.06,"v":2230000},{"d":"1998-10-06","o":14.06,"h":14.38,"l":13.25,"c":13.56,"v":1421000},{"d":"1998-10-07","o":13.5,"h":13.5,"l":11.81,"c":11.94,"v":1340800},{"d":"1998-10-08","o":11.12,"h":11.25,"l":10,"c":11.25,"v":3969700},{"d":"1998-10-09","o":11.38,"h":12.88,"l":11.38,"c":12.88,"v":1888100},{"d":"1998-10-12","o":13.25,"h":13.31,"l":12.31,"c":12.88,"v":2233300},{"d":"1998-10-13","o":12.69,"h":12.75,"l":12.06,"c":12.19,"v":1461700},{"d":"1998-10-14","o":12.38,"h":12.56,"l":12.12,"c":12.44,"v":1548800},{"d":"1998-10-15","o":12.38,"h":12.38,"l":11.62,"c":12.25,"v":1693300},{"d":"1998-10-16","o":12.5,"h":13,"l":12.38,"c":12.75,"v":1944200},{"d":"1998-10-19","o":12.75,"h":13.19,"l":12.38,"c":12.88,"v":2061500},{"d":"1998-10-20","o":12.94,"h":14.12,"l":12.94,"c":13.69,"v":2376800},{"d":"1998-10-21","o":13.88,"h":14.06,"l":13.5,"c":14,"v":1487500},{"d":"1998-10-22","o":13.75,"h":14.69,"l":13.69,"c":14.25,"v":1233800},{"d":"1998-10-23","o":14.5,"h":15,"l":14.38,"c":14.94,"v":2204100},{"d":"1998-10-26","o":15.12,"h":15.81,"l":15.12,"c":15.62,"v":1285300},{"d":"1998-10-27","o":15.69,"h":16.38,"l":15.69,"c":16.12,"v":1766900},{"d":"1998-10-28","o":16,"h":16.31,"l":15.12,"c":15.12,"v":2698600},{"d":"1998-10-29","o":15.62,"h":16.88,"l":15.62,"c":16.69,"v":3600800},{"d":"1998-10-30","o":16.88,"h":16.94,"l":15.62,"c":16.19,"v":1712300},{"d":"1998-11-02","o":16.69,"h":16.69,"l":16,"c":16.38,"v":1309300},{"d":"1998-11-03","o":16.44,"h":17.06,"l":16.38,"c":17,"v":1407900},{"d":"1998-11-04","o":17.12,"h":17.62,"l":17.12,"c":17.5,"v":1084100},{"d":"1998-11-05","o":17.25,"h":17.88,"l":17.12,"c":17.75,"v":821700},{"d":"1998-11-06","o":17.94,"h":18.38,"l":17.75,"c":18,"v":1240800},{"d":"1998-11-09","o":18,"h":18.12,"l":17.88,"c":17.88,"v":1148000},{"d":"1998-11-10","o":17.69,"h":17.69,"l":17.19,"c":17.44,"v":629000},{"d":"1998-11-11","o":17.38,"h":17.56,"l":17,"c":17.44,"v":831700},{"d":"1998-11-12","o":17.44,"h":17.62,"l":17.06,"c":17.62,"v":373100},{"d":"1998-11-13","o":17.5,"h":17.56,"l":17.31,"c":17.5,"v":392400},{"d":"1998-11-16","o":17.5,"h":17.88,"l":17.5,"c":17.75,"v":1119800},{"d":"1998-11-17","o":17.62,"h":17.69,"l":17.31,"c":17.62,"v":1485500},{"d":"1998-11-18","o":17.62,"h":18,"l":17.56,"c":18,"v":1743900},{"d":"1998-11-19","o":18,"h":18.12,"l":17.69,"c":17.94,"v":1231000},{"d":"1998-11-20","o":17.94,"h":18.12,"l":17.44,"c":17.5,"v":1574900},{"d":"1998-11-23","o":17.56,"h":18.06,"l":17.56,"c":17.94,"v":1332100},{"d":"1998-11-24","o":17.94,"h":18.38,"l":17.62,"c":17.88,"v":1796200},{"d":"1998-11-25","o":17.88,"h":17.94,"l":17.5,"c":17.56,"v":1414700},{"d":"1998-11-27","o":17.69,"h":17.75,"l":17.5,"c":17.56,"v":322000},{"d":"1998-11-30","o":17.5,"h":17.5,"l":17,"c":17,"v":1596100},{"d":"1998-12-01","o":17,"h":17.25,"l":16.69,"c":16.88,"v":1451400},{"d":"1998-12-02","o":16.81,"h":16.88,"l":15.88,"c":15.94,"v":1546600},{"d":"1998-12-03","o":16.12,"h":16.19,"l":15.81,"c":16.12,"v":1308200},{"d":"1998-12-04","o":16.5,"h":16.5,"l":16.12,"c":16.25,"v":676600},{"d":"1998-12-07","o":16.44,"h":16.62,"l":16,"c":16.19,"v":1034400},{"d":"1998-12-08","o":16.19,"h":16.19,"l":15.88,"c":16,"v":784000},{"d":"1998-12-09","o":16,"h":16,"l":14.94,"c":15,"v":1844500},{"d":"1998-12-10","o":15.12,"h":15.19,"l":14.88,"c":15.06,"v":1539100},{"d":"1998-12-11","o":15,"h":15.06,"l":14.5,"c":14.69,"v":1134200},{"d":"1998-12-14","o":14.12,"h":14.19,"l":12.62,"c":13.38,"v":4966400},{"d":"1998-12-15","o":13.44,"h":14.12,"l":13.38,"c":13.94,"v":2792700},{"d":"1998-12-16","o":13.94,"h":14.12,"l":13.75,"c":14,"v":1257800},{"d":"1998-12-17","o":14,"h":14.12,"l":13.81,"c":13.94,"v":1587100},{"d":"1998-12-18","o":13.94,"h":14.38,"l":13.81,"c":14.12,"v":1018400},{"d":"1998-12-21","o":14.06,"h":14.19,"l":13.38,"c":13.38,"v":1233500},{"d":"1998-12-22","o":13.5,"h":14.5,"l":13.38,"c":13.75,"v":1195700},{"d":"1998-12-23","o":13.75,"h":14.12,"l":13.75,"c":14,"v":770200},{"d":"1998-12-24","o":14,"h":14.06,"l":13.88,"c":14,"v":310400},{"d":"1998-12-28","o":14,"h":14.25,"l":13.88,"c":13.94,"v":964500},{"d":"1998-12-29","o":13.94,"h":14.12,"l":13.62,"c":14,"v":1271300},{"d":"1998-12-30","o":13.88,"h":13.88,"l":13.44,"c":13.69,"v":2880600},{"d":"1998-12-31","o":13.69,"h":15.12,"l":13.62,"c":14.88,"v":1607700},{"d":"1999-01-04","o":15.12,"h":15.44,"l":14.88,"c":15.38,"v":1218900},{"d":"1999-01-05","o":15.44,"h":15.94,"l":15.38,"c":15.94,"v":874800},{"d":"1999-01-06","o":16.25,"h":16.94,"l":16.25,"c":16.38,"v":1196400},{"d":"1999-01-07","o":15.88,"h":16.12,"l":15.44,"c":15.94,"v":911300},{"d":"1999-01-08","o":16.12,"h":16.56,"l":16.12,"c":16.44,"v":935700},{"d":"1999-01-11","o":16.5,"h":16.62,"l":16.19,"c":16.25,"v":705400},{"d":"1999-01-12","o":16,"h":16.62,"l":16,"c":16.56,"v":834300},{"d":"1999-01-13","o":15.88,"h":16.25,"l":15.31,"c":16.25,"v":1160500},{"d":"1999-01-14","o":16.38,"h":16.5,"l":15.75,"c":16,"v":493800},{"d":"1999-01-15","o":16,"h":16.19,"l":15.88,"c":16,"v":622700},{"d":"1999-01-19","o":16,"h":16.25,"l":15.69,"c":15.75,"v":656700},{"d":"1999-01-20","o":15.94,"h":15.94,"l":15.5,"c":15.62,"v":635700},{"d":"1999-01-21","o":15.5,"h":15.56,"l":15,"c":15.06,"v":735800},{"d":"1999-01-22","o":15,"h":15,"l":14.75,"c":15,"v":546500},{"d":"1999-01-25","o":15,"h":15.25,"l":14.81,"c":14.94,"v":434100},{"d":"1999-01-26","o":14.94,"h":15.12,"l":14.81,"c":15.12,"v":2641600},{"d":"1999-01-27","o":15.12,"h":15.44,"l":15,"c":15.25,"v":566800},{"d":"1999-01-28","o":15.25,"h":16.25,"l":15.19,"c":16,"v":958300},{"d":"1999-01-29","o":16.12,"h":16.44,"l":15,"c":15.12,"v":1036800},{"d":"1999-02-01","o":15.38,"h":15.81,"l":15.19,"c":15.81,"v":798400},{"d":"1999-02-02","o":15.69,"h":16.31,"l":15.62,"c":16.31,"v":1007500},{"d":"1999-02-03","o":15.75,"h":16,"l":15.56,"c":16,"v":1394300},{"d":"1999-02-04","o":16,"h":16,"l":15.81,"c":16,"v":720600},{"d":"1999-02-05","o":15.94,"h":16,"l":15.62,"c":15.69,"v":789800},{"d":"1999-02-08","o":15.62,"h":15.62,"l":15.19,"c":15.44,"v":423000},{"d":"1999-02-09","o":15.38,"h":15.44,"l":14.88,"c":14.94,"v":385400},{"d":"1999-02-10","o":14.44,"h":14.5,"l":13.75,"c":13.88,"v":1099300},{"d":"1999-02-11","o":14.06,"h":14.25,"l":13.88,"c":14.06,"v":675700},{"d":"1999-02-12","o":13.88,"h":14,"l":13.38,"c":13.75,"v":1441200},{"d":"1999-02-16","o":13.75,"h":13.81,"l":13.06,"c":13.06,"v":851600},{"d":"1999-02-17","o":13,"h":13.06,"l":12.88,"c":12.88,"v":1307100},{"d":"1999-02-18","o":12.94,"h":13,"l":12.88,"c":12.88,"v":664100},{"d":"1999-02-19","o":13,"h":13,"l":12.62,"c":12.75,"v":1253100},{"d":"1999-02-22","o":12.5,"h":12.62,"l":12.25,"c":12.5,"v":1030100},{"d":"1999-02-23","o":12.5,"h":12.56,"l":12.25,"c":12.38,"v":1183300},{"d":"1999-02-24","o":12.38,"h":13.19,"l":12.31,"c":12.75,"v":1373000},{"d":"1999-02-25","o":12.88,"h":12.94,"l":12.56,"c":12.75,"v":679200},{"d":"1999-02-26","o":12.88,"h":12.94,"l":12.25,"c":12.25,"v":873900},{"d":"1999-03-01","o":12.62,"h":12.62,"l":12.12,"c":12.25,"v":776600},{"d":"1999-03-02","o":12.25,"h":12.62,"l":12.19,"c":12.62,"v":541200},{"d":"1999-03-03","o":12.88,"h":14,"l":12.88,"c":13.94,"v":1680800},{"d":"1999-03-04","o":14,"h":15.38,"l":13.81,"c":14.69,"v":1681200},{"d":"1999-03-05","o":14.75,"h":15.19,"l":14.69,"c":14.94,"v":1252300},{"d":"1999-03-08","o":14.81,"h":14.81,"l":14.38,"c":14.5,"v":1716400},{"d":"1999-03-09","o":14.12,"h":14.19,"l":13.75,"c":13.94,"v":1208600},{"d":"1999-03-10","o":14,"h":14.19,"l":13.5,"c":13.62,"v":891100},{"d":"1999-03-11","o":13.88,"h":13.88,"l":13.19,"c":13.44,"v":2018000},{"d":"1999-03-12","o":13.44,"h":13.44,"l":13.06,"c":13.25,"v":794200},{"d":"1999-03-15","o":13.06,"h":13.62,"l":13.06,"c":13.25,"v":964600},{"d":"1999-03-16","o":13.25,"h":13.38,"l":13,"c":13.19,"v":1144500},{"d":"1999-03-17","o":13.19,"h":13.31,"l":12.88,"c":12.94,"v":1333100},{"d":"1999-03-18","o":12.94,"h":13.25,"l":12.94,"c":13.19,"v":608800},{"d":"1999-03-19","o":13.31,"h":13.31,"l":12.81,"c":12.88,"v":599600},{"d":"1999-03-22","o":13,"h":13.19,"l":12.81,"c":12.94,"v":650300},{"d":"1999-03-23","o":12.94,"h":13,"l":12.75,"c":12.88,"v":1052500},{"d":"1999-03-24","o":12.88,"h":13.06,"l":12.81,"c":12.94,"v":548600},{"d":"1999-03-25","o":13.06,"h":13.25,"l":12.81,"c":13,"v":1013300},{"d":"1999-03-26","o":13,"h":13.25,"l":12.69,"c":12.75,"v":1065500},{"d":"1999-03-29","o":12.94,"h":12.94,"l":12.56,"c":12.62,"v":1032300},{"d":"1999-03-30","o":12.62,"h":12.75,"l":12.31,"c":12.44,"v":1456200},{"d":"1999-03-31","o":12.44,"h":12.62,"l":12.38,"c":12.38,"v":1200200},{"d":"1999-04-01","o":12.44,"h":13.12,"l":12.44,"c":12.94,"v":1927500},{"d":"1999-04-05","o":13.06,"h":13.06,"l":12.62,"c":12.75,"v":1724800},{"d":"1999-04-06","o":12.69,"h":12.81,"l":12.44,"c":12.69,"v":490600},{"d":"1999-04-07","o":12.69,"h":12.88,"l":12.44,"c":12.5,"v":491000},{"d":"1999-04-08","o":12.56,"h":12.56,"l":11.88,"c":12,"v":802600},{"d":"1999-04-09","o":12.12,"h":12.19,"l":11.88,"c":11.88,"v":882800},{"d":"1999-04-12","o":12.06,"h":12.31,"l":11.88,"c":11.94,"v":925100},{"d":"1999-04-13","o":11.88,"h":12,"l":11.62,"c":11.88,"v":814000},{"d":"1999-04-14","o":11.88,"h":12.12,"l":11.75,"c":12.06,"v":1417300},{"d":"1999-04-15","o":12.06,"h":12.94,"l":12.06,"c":12.56,"v":1358900},{"d":"1999-04-16","o":12.69,"h":13.12,"l":12.69,"c":13,"v":1407900},{"d":"1999-04-19","o":13.62,"h":13.75,"l":13.19,"c":13.25,"v":2395300},{"d":"1999-04-20","o":13.25,"h":13.44,"l":12.88,"c":13,"v":999300},{"d":"1999-04-21","o":13,"h":13.19,"l":12.69,"c":13,"v":1034700},{"d":"1999-04-22","o":12.88,"h":13.31,"l":12.75,"c":13.25,"v":1039300},{"d":"1999-04-23","o":13.25,"h":13.56,"l":13.06,"c":13.38,"v":714600},{"d":"1999-04-26","o":13.62,"h":13.75,"l":13.44,"c":13.56,"v":980600},{"d":"1999-04-27","o":13.75,"h":14.06,"l":13.69,"c":14,"v":1538700},{"d":"1999-04-28","o":14.12,"h":14.69,"l":14.06,"c":14.19,"v":963300},{"d":"1999-04-29","o":14.38,"h":14.69,"l":14.25,"c":14.31,"v":1250800},{"d":"1999-04-30","o":14.31,"h":14.5,"l":14.19,"c":14.31,"v":1912600},{"d":"1999-05-03","o":14.31,"h":14.44,"l":14.12,"c":14.25,"v":893900},{"d":"1999-05-04","o":14.25,"h":14.5,"l":13.75,"c":14,"v":1170000},{"d":"1999-05-05","o":14.12,"h":14.12,"l":13.44,"c":13.75,"v":1972200},{"d":"1999-05-06","o":13.69,"h":13.75,"l":13.44,"c":13.62,"v":1504500},{"d":"1999-05-07","o":13.62,"h":13.88,"l":13.38,"c":13.75,"v":1279700},{"d":"1999-05-10","o":13.81,"h":14.19,"l":13.75,"c":13.88,"v":1430000},{"d":"1999-05-11","o":14,"h":14.12,"l":14,"c":14.06,"v":1251800},{"d":"1999-05-12","o":14,"h":14.12,"l":14,"c":14,"v":523800},{"d":"1999-05-13","o":14.12,"h":15.12,"l":14.12,"c":15.06,"v":2056000},{"d":"1999-05-14","o":14.69,"h":15.12,"l":14.44,"c":14.94,"v":1689400},{"d":"1999-05-17","o":15.19,"h":15.94,"l":15.12,"c":15.12,"v":1649100},{"d":"1999-05-18","o":15.25,"h":15.81,"l":15.25,"c":15.81,"v":1667000},{"d":"1999-05-19","o":15.88,"h":16.62,"l":15.75,"c":16.5,"v":1907600},{"d":"1999-05-20","o":16.56,"h":17,"l":16.25,"c":16.5,"v":1077300},{"d":"1999-05-21","o":16.5,"h":16.62,"l":16.12,"c":16.19,"v":939900},{"d":"1999-05-24","o":16.25,"h":16.31,"l":15.5,"c":16,"v":1332000},{"d":"1999-05-25","o":15.75,"h":15.94,"l":15.44,"c":15.62,"v":1526000},{"d":"1999-05-26","o":15.81,"h":15.94,"l":15.06,"c":15.44,"v":942000},{"d":"1999-05-27","o":15.5,"h":15.94,"l":15,"c":15.94,"v":947400},{"d":"1999-05-28","o":15.94,"h":16.5,"l":15.88,"c":16.38,"v":668300},{"d":"1999-06-01","o":16.25,"h":16.44,"l":15.94,"c":16.38,"v":757800},{"d":"1999-06-02","o":16.5,"h":16.69,"l":16.12,"c":16.62,"v":1216600},{"d":"1999-06-03","o":16.75,"h":17,"l":16.56,"c":17,"v":1398600},{"d":"1999-06-04","o":17,"h":17.75,"l":16.88,"c":16.94,"v":1397000},{"d":"1999-06-07","o":17.06,"h":17.38,"l":17,"c":17.12,"v":458700},{"d":"1999-06-08","o":17.12,"h":17.19,"l":16.75,"c":16.94,"v":993800},{"d":"1999-06-09","o":16.81,"h":17.06,"l":16.75,"c":17,"v":1089700},{"d":"1999-06-10","o":17,"h":17.19,"l":16.94,"c":17,"v":584400},{"d":"1999-06-11","o":16.94,"h":17,"l":16.88,"c":16.88,"v":559200},{"d":"1999-06-14","o":16.88,"h":16.94,"l":16.75,"c":16.88,"v":573800},{"d":"1999-06-15","o":16.69,"h":17,"l":16.62,"c":16.81,"v":923900},{"d":"1999-06-16","o":16.94,"h":17.06,"l":16.75,"c":16.81,"v":1138500},{"d":"1999-06-17","o":16.75,"h":16.88,"l":16.56,"c":16.69,"v":1498400},{"d":"1999-06-18","o":16.81,"h":17.12,"l":16.75,"c":16.94,"v":860400},{"d":"1999-06-21","o":16.81,"h":17.06,"l":16.81,"c":16.94,"v":392200},{"d":"1999-06-22","o":17,"h":17.19,"l":16.81,"c":16.88,"v":960600},{"d":"1999-06-23","o":17,"h":17.12,"l":16.88,"c":16.88,"v":1033900},{"d":"1999-06-24","o":17,"h":17.38,"l":16.94,"c":17.06,"v":1099900},{"d":"1999-06-25","o":17.44,"h":17.69,"l":17.19,"c":17.25,"v":1224300},{"d":"1999-06-28","o":17.12,"h":17.5,"l":17.12,"c":17.5,"v":665300},{"d":"1999-06-29","o":17.75,"h":18.38,"l":17.75,"c":18.38,"v":1030500},{"d":"1999-06-30","o":17.94,"h":18.31,"l":17.69,"c":17.81,"v":1577300},{"d":"1999-07-01","o":17.81,"h":17.88,"l":17.06,"c":17.12,"v":1094300},{"d":"1999-07-02","o":17.06,"h":17.12,"l":16.25,"c":16.69,"v":1132700},{"d":"1999-07-06","o":16.69,"h":16.75,"l":16.38,"c":16.62,"v":812600},{"d":"1999-07-07","o":16.5,"h":16.5,"l":16,"c":16.06,"v":807800},{"d":"1999-07-08","o":16.12,"h":16.12,"l":15.38,"c":15.5,"v":1188100},{"d":"1999-07-09","o":15.25,"h":15.75,"l":15.25,"c":15.69,"v":1016700},{"d":"1999-07-12","o":15.69,"h":15.69,"l":15.19,"c":15.25,"v":1091700},{"d":"1999-07-13","o":15.19,"h":15.69,"l":15.06,"c":15.69,"v":865400},{"d":"1999-07-14","o":15.69,"h":16.25,"l":15.69,"c":16.06,"v":1045800},{"d":"1999-07-15","o":16.12,"h":16.12,"l":16,"c":16.06,"v":402300},{"d":"1999-07-16","o":16.06,"h":16.38,"l":15.81,"c":16.38,"v":571100},{"d":"1999-07-19","o":16.38,"h":16.56,"l":16.25,"c":16.31,"v":334900},{"d":"1999-07-20","o":16.19,"h":16.19,"l":15.75,"c":15.88,"v":648600},{"d":"1999-07-21","o":16,"h":16.31,"l":15.88,"c":15.94,"v":638700},{"d":"1999-07-22","o":15.69,"h":15.88,"l":15.5,"c":15.5,"v":445400},{"d":"1999-07-23","o":15.56,"h":15.56,"l":15.38,"c":15.44,"v":373200},{"d":"1999-07-26","o":15.5,"h":15.75,"l":15.25,"c":15.5,"v":517000},{"d":"1999-07-27","o":15.5,"h":15.88,"l":15.38,"c":15.88,"v":1002400},{"d":"1999-07-28","o":15.88,"h":16,"l":14.62,"c":14.69,"v":3085700},{"d":"1999-07-29","o":14.81,"h":15.56,"l":14.75,"c":15.56,"v":2671100},{"d":"1999-07-30","o":15.44,"h":15.62,"l":14.56,"c":14.94,"v":1539400},{"d":"1999-08-02","o":14.88,"h":15.25,"l":13.62,"c":15.25,"v":2818800},{"d":"1999-08-03","o":15.5,"h":15.5,"l":14.75,"c":15,"v":3803200},{"d":"1999-08-04","o":15,"h":15.19,"l":14.94,"c":15,"v":2766600},{"d":"1999-08-05","o":15,"h":15,"l":14.88,"c":15,"v":4738600},{"d":"1999-08-06","o":14.94,"h":15,"l":14.94,"c":14.94,"v":1090600},{"d":"1999-08-09","o":14.88,"h":15,"l":14.75,"c":14.88,"v":2172500},{"d":"1999-08-10","o":14.88,"h":15,"l":14.88,"c":14.94,"v":4084400},{"d":"1999-08-11","o":14.94,"h":15,"l":14.88,"c":14.94,"v":943000},{"d":"1999-08-12","o":14.94,"h":15,"l":14.88,"c":14.88,"v":2307000},{"d":"1999-08-13","o":14.94,"h":15.62,"l":14.94,"c":15.12,"v":740400},{"d":"1999-08-16","o":15.06,"h":15.44,"l":14.88,"c":15,"v":811100},{"d":"1999-08-17","o":15,"h":15.12,"l":14.88,"c":15,"v":1097600},{"d":"1999-08-18","o":15,"h":15.12,"l":14.94,"c":15.12,"v":2038700},{"d":"1999-08-19","o":15.12,"h":15.12,"l":14.88,"c":14.88,"v":4725900},{"d":"1999-08-20","o":15,"h":15.06,"l":14.88,"c":15,"v":2228400},{"d":"1999-08-23","o":15,"h":15,"l":14.88,"c":14.94,"v":777900},{"d":"1999-08-24","o":14.94,"h":15,"l":14.81,"c":15,"v":1182800},{"d":"1999-08-25","o":14.81,"h":14.94,"l":14.5,"c":14.5,"v":2801600},{"d":"1999-08-26","o":14.5,"h":14.62,"l":14,"c":14.06,"v":2025600},{"d":"1999-08-27","o":14.06,"h":14.5,"l":14.06,"c":14.25,"v":2017700},{"d":"1999-08-30","o":14,"h":14.06,"l":12.75,"c":12.94,"v":4455900},{"d":"1999-08-31","o":13.06,"h":13.25,"l":12.88,"c":12.94,"v":1996300},{"d":"1999-09-01","o":12.94,"h":12.94,"l":11.94,"c":12.25,"v":3125000},{"d":"1999-09-02","o":12.25,"h":12.5,"l":12,"c":12.06,"v":2639300},{"d":"1999-09-03","o":12.06,"h":12.12,"l":11.81,"c":11.81,"v":531800},{"d":"1999-09-07","o":11.88,"h":12.12,"l":11.81,"c":11.94,"v":1610500},{"d":"1999-09-08","o":11.94,"h":12.44,"l":11.88,"c":12.06,"v":1297300},{"d":"1999-09-09","o":12.06,"h":12.25,"l":12,"c":12.06,"v":805700},{"d":"1999-09-10","o":12.19,"h":12.19,"l":11.94,"c":12,"v":826800},{"d":"1999-09-13","o":12,"h":12.12,"l":11.69,"c":11.88,"v":336000},{"d":"1999-09-14","o":11.94,"h":12,"l":11.75,"c":11.94,"v":480100},{"d":"1999-09-15","o":11.94,"h":12,"l":11.56,"c":11.75,"v":1434700},{"d":"1999-09-16","o":11.75,"h":11.88,"l":11.69,"c":11.75,"v":1091000},{"d":"1999-09-17","o":11.75,"h":11.88,"l":11.62,"c":11.81,"v":598400},{"d":"1999-09-20","o":11.88,"h":12,"l":11.81,"c":11.88,"v":430800},{"d":"1999-09-21","o":11.88,"h":11.88,"l":11.5,"c":11.69,"v":606300},{"d":"1999-09-22","o":11.69,"h":12,"l":11.5,"c":11.62,"v":1154500},{"d":"1999-09-23","o":11.69,"h":12,"l":11.5,"c":11.75,"v":692100},{"d":"1999-09-24","o":11.75,"h":12.19,"l":11.69,"c":12.06,"v":1408500},{"d":"1999-09-27","o":12.12,"h":12.31,"l":11.94,"c":12.25,"v":924800},{"d":"1999-09-28","o":12.25,"h":12.25,"l":12,"c":12.19,"v":839700},{"d":"1999-09-29","o":12.19,"h":12.19,"l":11.88,"c":11.94,"v":1507600},{"d":"1999-09-30","o":12.62,"h":12.94,"l":12.38,"c":12.5,"v":1408200},{"d":"1999-10-01","o":12.62,"h":12.69,"l":12.12,"c":12.12,"v":777800},{"d":"1999-10-04","o":12.12,"h":12.25,"l":11.44,"c":11.69,"v":435600},{"d":"1999-10-05","o":11.69,"h":12,"l":11.69,"c":12,"v":316100},{"d":"1999-10-06","o":11.88,"h":11.88,"l":11.56,"c":11.75,"v":591600},{"d":"1999-10-07","o":11.75,"h":11.75,"l":11.5,"c":11.69,"v":422500},{"d":"1999-10-08","o":11.81,"h":11.88,"l":11,"c":11.12,"v":520400},{"d":"1999-10-11","o":11,"h":11.38,"l":11,"c":11.31,"v":630200},{"d":"1999-10-12","o":11.19,"h":11.31,"l":11,"c":11.06,"v":371300},{"d":"1999-10-13","o":11,"h":11.06,"l":10.31,"c":10.5,"v":808800},{"d":"1999-10-14","o":10.5,"h":10.5,"l":10.12,"c":10.38,"v":1629000},{"d":"1999-10-15","o":10.25,"h":10.38,"l":10.12,"c":10.25,"v":2024400},{"d":"1999-10-18","o":10.25,"h":10.25,"l":10,"c":10.06,"v":1037100},{"d":"1999-10-19","o":10.06,"h":10.06,"l":9.56,"c":9.62,"v":1089200},{"d":"1999-10-20","o":9.81,"h":10.44,"l":9.75,"c":10.44,"v":1295800},{"d":"1999-10-21","o":10.44,"h":10.5,"l":10.38,"c":10.38,"v":2427400},{"d":"1999-10-22","o":10.44,"h":10.5,"l":10.38,"c":10.44,"v":512100},{"d":"1999-10-25","o":10.5,"h":10.5,"l":10.31,"c":10.31,"v":486000},{"d":"1999-10-26","o":10.38,"h":10.44,"l":10.06,"c":10.12,"v":1041700},{"d":"1999-10-27","o":10.06,"h":10.19,"l":9.81,"c":9.88,"v":1096600},{"d":"1999-10-28","o":10.12,"h":10.25,"l":9.94,"c":10.19,"v":1360600},{"d":"1999-10-29","o":10.19,"h":10.19,"l":10,"c":10.06,"v":653800},{"d":"1999-11-01","o":10.19,"h":10.31,"l":10.12,"c":10.25,"v":578600},{"d":"1999-11-02","o":10.19,"h":10.25,"l":9.88,"c":10,"v":743600},{"d":"1999-11-03","o":10,"h":10.12,"l":9.94,"c":10,"v":1612900},{"d":"1999-11-04","o":10,"h":10.12,"l":10,"c":10.12,"v":1188200},{"d":"1999-11-05","o":10.19,"h":10.19,"l":9.94,"c":10,"v":821500},{"d":"1999-11-08","o":10,"h":10.12,"l":9.94,"c":9.94,"v":1653000},{"d":"1999-11-09","o":9.94,"h":10.12,"l":9.94,"c":9.94,"v":1662900},{"d":"1999-11-10","o":9.94,"h":10.06,"l":9.94,"c":10,"v":649500},{"d":"1999-11-11","o":10,"h":10.06,"l":9.88,"c":9.94,"v":1257700},{"d":"1999-11-12","o":10,"h":10.06,"l":9.88,"c":9.88,"v":1191900},{"d":"1999-11-15","o":9.88,"h":10,"l":9.75,"c":9.88,"v":1843100},{"d":"1999-11-16","o":9.81,"h":10,"l":9.75,"c":10,"v":1907100},{"d":"1999-11-17","o":10,"h":10.06,"l":9.94,"c":10,"v":1123500},{"d":"1999-11-18","o":9.94,"h":10,"l":9.81,"c":9.81,"v":1574600},{"d":"1999-11-19","o":9.81,"h":10,"l":9.81,"c":9.94,"v":772200},{"d":"1999-11-22","o":9.94,"h":10,"l":9.69,"c":9.81,"v":1349100},{"d":"1999-11-23","o":9.75,"h":9.81,"l":9.5,"c":9.56,"v":1456900},{"d":"1999-11-24","o":9.5,"h":9.56,"l":9.25,"c":9.31,"v":963000},{"d":"1999-11-26","o":9.31,"h":9.44,"l":9.31,"c":9.31,"v":406300},{"d":"1999-11-29","o":9.25,"h":9.81,"l":9.25,"c":9.75,"v":2222200},{"d":"1999-11-30","o":9.44,"h":9.5,"l":9.12,"c":9.31,"v":2054600},{"d":"1999-12-01","o":9.31,"h":9.31,"l":9,"c":9.06,"v":2139900},{"d":"1999-12-02","o":9.06,"h":9.12,"l":8.94,"c":8.94,"v":2420100},{"d":"1999-12-03","o":9,"h":10.06,"l":9,"c":9.69,"v":2848300},{"d":"1999-12-06","o":9.75,"h":10.12,"l":9.69,"c":9.75,"v":1469900},{"d":"1999-12-07","o":9.75,"h":10.06,"l":9.75,"c":10,"v":1400700},{"d":"1999-12-08","o":9.94,"h":10,"l":9.62,"c":9.75,"v":1521400},{"d":"1999-12-09","o":9.75,"h":10.06,"l":9.75,"c":9.88,"v":2763100},{"d":"1999-12-10","o":10,"h":10.06,"l":9.88,"c":9.94,"v":1796200},{"d":"1999-12-13","o":9.88,"h":9.94,"l":7.5,"c":8.5,"v":2782200},{"d":"1999-12-14","o":8.56,"h":9.06,"l":8.5,"c":8.81,"v":4794800},{"d":"1999-12-15","o":8.75,"h":9.19,"l":8.75,"c":9.12,"v":1671900},{"d":"1999-12-16","o":9.06,"h":9.38,"l":8.94,"c":9.06,"v":1185500},{"d":"1999-12-17","o":9.06,"h":9.19,"l":8.88,"c":9.06,"v":2895400},{"d":"1999-12-20","o":9.06,"h":9.06,"l":8.94,"c":9,"v":1097800},{"d":"1999-12-21","o":8.94,"h":9.25,"l":8.75,"c":9.12,"v":1641500},{"d":"1999-12-22","o":9.12,"h":9.19,"l":8.88,"c":8.94,"v":907600},{"d":"1999-12-23","o":8.94,"h":9.12,"l":8.81,"c":8.94,"v":1633800},{"d":"1999-12-27","o":8.94,"h":9,"l":8.75,"c":8.81,"v":833500},{"d":"1999-12-28","o":8.75,"h":8.88,"l":8.62,"c":8.81,"v":1482900},{"d":"1999-12-29","o":8.69,"h":9,"l":8.62,"c":8.94,"v":1616800},{"d":"1999-12-30","o":8.88,"h":9.06,"l":8.81,"c":8.94,"v":1707000},{"d":"1999-12-31","o":8.88,"h":9.38,"l":8.81,"c":9.25,"v":1595800},{"d":"2000-01-03","o":9.19,"h":9.31,"l":8.94,"c":9.06,"v":413100},{"d":"2000-01-04","o":8.81,"h":8.88,"l":8.56,"c":8.69,"v":1071600},{"d":"2000-01-05","o":8.62,"h":8.75,"l":8.31,"c":8.62,"v":2031500},{"d":"2000-01-06","o":8.56,"h":8.75,"l":8.31,"c":8.62,"v":2264600},{"d":"2000-01-07","o":8.62,"h":9,"l":8.56,"c":8.94,"v":951800},{"d":"2000-01-10","o":8.94,"h":9,"l":8.75,"c":8.88,"v":528000},{"d":"2000-01-11","o":8.88,"h":8.94,"l":8.5,"c":8.56,"v":869500},{"d":"2000-01-12","o":8.56,"h":8.69,"l":8.56,"c":8.62,"v":822000},{"d":"2000-01-13","o":8.62,"h":8.75,"l":8.56,"c":8.62,"v":1543700},{"d":"2000-01-14","o":8.69,"h":8.81,"l":8.62,"c":8.62,"v":684900},{"d":"2000-01-18","o":8.75,"h":8.88,"l":8.62,"c":8.69,"v":628500},{"d":"2000-01-19","o":8.62,"h":8.94,"l":8.62,"c":8.88,"v":956800},{"d":"2000-01-20","o":8.81,"h":8.88,"l":8.69,"c":8.88,"v":919400},{"d":"2000-01-21","o":8.69,"h":8.81,"l":8.62,"c":8.75,"v":1078300},{"d":"2000-01-24","o":8.75,"h":8.81,"l":8.56,"c":8.62,"v":1093700},{"d":"2000-01-25","o":8.56,"h":8.62,"l":8,"c":8.25,"v":1129300},{"d":"2000-01-26","o":8.19,"h":8.19,"l":7.81,"c":7.94,"v":1229900},{"d":"2000-01-27","o":7.88,"h":8.12,"l":7.62,"c":7.75,"v":855400},{"d":"2000-01-28","o":7.81,"h":8,"l":7.31,"c":7.88,"v":2317300},{"d":"2000-01-31","o":7.94,"h":8.06,"l":7.5,"c":7.56,"v":1220500},{"d":"2000-02-01","o":7.56,"h":7.69,"l":6.62,"c":7.06,"v":2526600},{"d":"2000-02-02","o":6.94,"h":7.06,"l":6.25,"c":6.56,"v":4253300},{"d":"2000-02-03","o":6.69,"h":7.25,"l":6.12,"c":6.25,"v":12470500},{"d":"2000-02-04","o":6.25,"h":6.88,"l":6.25,"c":6.88,"v":5468500},{"d":"2000-02-07","o":6.75,"h":6.81,"l":6.44,"c":6.56,"v":4201500},{"d":"2000-02-08","o":6.62,"h":6.69,"l":6.5,"c":6.62,"v":1661500},{"d":"2000-02-09","o":6.62,"h":6.69,"l":6.5,"c":6.56,"v":2433200},{"d":"2000-02-10","o":6.56,"h":6.69,"l":6.5,"c":6.62,"v":2126000},{"d":"2000-02-11","o":6.62,"h":8.25,"l":6.56,"c":7.88,"v":2928600},{"d":"2000-02-14","o":7.75,"h":8.38,"l":7.75,"c":7.75,"v":2669900},{"d":"2000-02-15","o":7.81,"h":7.88,"l":7.31,"c":7.5,"v":1043100},{"d":"2000-02-16","o":7.75,"h":8.19,"l":7.56,"c":8.06,"v":1792200},{"d":"2000-02-17","o":8.19,"h":8.38,"l":8,"c":8.25,"v":974000},{"d":"2000-02-18","o":8.31,"h":8.31,"l":7.81,"c":7.81,"v":689200},{"d":"2000-02-22","o":7.88,"h":8.06,"l":7.75,"c":7.75,"v":283000},{"d":"2000-02-23","o":7.94,"h":8,"l":7.56,"c":7.62,"v":1606600},{"d":"2000-02-24","o":7.69,"h":7.69,"l":7.38,"c":7.62,"v":1712900},{"d":"2000-02-25","o":7.62,"h":8.25,"l":7.31,"c":8.25,"v":630300},{"d":"2000-02-28","o":8.12,"h":8.12,"l":7.62,"c":7.88,"v":524900},{"d":"2000-02-29","o":7.56,"h":7.62,"l":7.5,"c":7.56,"v":812100},{"d":"2000-03-01","o":7.56,"h":7.56,"l":7.25,"c":7.25,"v":3371900},{"d":"2000-03-02","o":7.38,"h":7.5,"l":7.25,"c":7.31,"v":2389900},{"d":"2000-03-03","o":7.25,"h":8,"l":7,"c":7.06,"v":1496900},{"d":"2000-03-06","o":7.12,"h":7.25,"l":7.06,"c":7.06,"v":997200},{"d":"2000-03-07","o":7.06,"h":7.12,"l":6.94,"c":7.06,"v":2005600},{"d":"2000-03-08","o":7,"h":7.12,"l":6.94,"c":7.06,"v":1594800},{"d":"2000-03-09","o":7.12,"h":7.44,"l":7.12,"c":7.38,"v":1174800},{"d":"2000-03-10","o":7.5,"h":7.56,"l":7.38,"c":7.38,"v":657100},{"d":"2000-03-13","o":7.38,"h":7.38,"l":7.19,"c":7.31,"v":752800},{"d":"2000-03-14","o":7.38,"h":7.38,"l":7,"c":7.06,"v":865800},{"d":"2000-03-15","o":7.12,"h":7.88,"l":7.12,"c":7.88,"v":1157000},{"d":"2000-03-16","o":7.94,"h":8.19,"l":7.81,"c":8.19,"v":1785600},{"d":"2000-03-17","o":8.19,"h":8.25,"l":7.88,"c":8.12,"v":1652300},{"d":"2000-03-20","o":8.12,"h":8.12,"l":8,"c":8.12,"v":985400},{"d":"2000-03-21","o":8.12,"h":8.12,"l":7.88,"c":8,"v":680300},{"d":"2000-03-22","o":8,"h":8.25,"l":8,"c":8.12,"v":1184900},{"d":"2000-03-23","o":8.19,"h":8.25,"l":7.88,"c":8.06,"v":2561800},{"d":"2000-03-24","o":8.12,"h":8.12,"l":7.62,"c":7.75,"v":1309700},{"d":"2000-03-27","o":7.81,"h":8,"l":7.75,"c":7.81,"v":751300},{"d":"2000-03-28","o":7.81,"h":7.94,"l":7.75,"c":7.88,"v":924300},{"d":"2000-03-29","o":7.81,"h":7.94,"l":7.75,"c":7.81,"v":504900},{"d":"2000-03-30","o":7.81,"h":7.94,"l":7.75,"c":7.88,"v":487900},{"d":"2000-03-31","o":7.94,"h":8.06,"l":7.88,"c":7.94,"v":1133600},{"d":"2000-04-03","o":8.06,"h":9,"l":8,"c":8.88,"v":2886300},{"d":"2000-04-04","o":8.88,"h":8.88,"l":8.25,"c":8.44,"v":1011500},{"d":"2000-04-05","o":8,"h":8.44,"l":8,"c":8.25,"v":453200},{"d":"2000-04-06","o":8.5,"h":8.69,"l":8.31,"c":8.38,"v":803600},{"d":"2000-04-07","o":8.25,"h":8.38,"l":8.12,"c":8.19,"v":835400},{"d":"2000-04-10","o":8.06,"h":8.31,"l":7.94,"c":8.19,"v":338600},{"d":"2000-04-11","o":8.19,"h":8.56,"l":8.12,"c":8.56,"v":988200},{"d":"2000-04-12","o":8.5,"h":8.56,"l":8.25,"c":8.31,"v":493600},{"d":"2000-04-13","o":8.38,"h":8.44,"l":8.19,"c":8.25,"v":867100},{"d":"2000-04-14","o":8.12,"h":8.12,"l":7.69,"c":7.75,"v":879500},{"d":"2000-04-17","o":7.69,"h":7.81,"l":7.62,"c":7.81,"v":766600},{"d":"2000-04-18","o":7.81,"h":8.25,"l":7.69,"c":8.19,"v":549200},{"d":"2000-04-19","o":8.06,"h":8.12,"l":7.81,"c":7.94,"v":782500},{"d":"2000-04-20","o":8,"h":8.25,"l":7.94,"c":8.06,"v":1287600},{"d":"2000-04-24","o":8.12,"h":8.19,"l":8,"c":8.19,"v":419900},{"d":"2000-04-25","o":8.19,"h":8.88,"l":8.12,"c":8.88,"v":762500},{"d":"2000-04-26","o":8.56,"h":8.56,"l":8.25,"c":8.38,"v":547100},{"d":"2000-04-27","o":8.38,"h":9.06,"l":8.31,"c":8.62,"v":1101900},{"d":"2000-04-28","o":8.88,"h":9.19,"l":8.81,"c":9.12,"v":929600},{"d":"2000-05-01","o":9,"h":9.81,"l":9,"c":9.5,"v":1205900},{"d":"2000-05-02","o":9.62,"h":9.88,"l":9.44,"c":9.5,"v":1117200},{"d":"2000-05-03","o":9.44,"h":9.56,"l":9.06,"c":9.19,"v":1285300},{"d":"2000-05-04","o":9.19,"h":9.38,"l":9.12,"c":9.38,"v":506300},{"d":"2000-05-05","o":9.38,"h":9.38,"l":9.06,"c":9.31,"v":595700},{"d":"2000-05-08","o":9.25,"h":9.56,"l":9.25,"c":9.44,"v":371600},{"d":"2000-05-09","o":9.44,"h":9.5,"l":9.38,"c":9.44,"v":407400},{"d":"2000-05-10","o":9.38,"h":9.38,"l":8.94,"c":9.06,"v":495900},{"d":"2000-05-11","o":9.06,"h":9.31,"l":9,"c":9.31,"v":429200},{"d":"2000-05-12","o":9.31,"h":9.94,"l":9.31,"c":9.94,"v":1208200},{"d":"2000-05-15","o":10,"h":10.56,"l":9.75,"c":10.12,"v":1296200},{"d":"2000-05-16","o":10.06,"h":10.38,"l":10.06,"c":10.25,"v":1095800},{"d":"2000-05-17","o":10.25,"h":10.75,"l":9.88,"c":9.94,"v":1055400},{"d":"2000-05-18","o":9.81,"h":9.88,"l":9.5,"c":9.56,"v":466600},{"d":"2000-05-19","o":9.12,"h":9.5,"l":9.06,"c":9.19,"v":468100},{"d":"2000-05-22","o":9.19,"h":9.25,"l":8.5,"c":8.69,"v":827400},{"d":"2000-05-23","o":8.69,"h":8.69,"l":8.44,"c":8.56,"v":792000},{"d":"2000-05-24","o":8.44,"h":8.5,"l":8,"c":8.12,"v":1245200},{"d":"2000-05-25","o":8.19,"h":8.19,"l":8,"c":8.06,"v":979200},{"d":"2000-05-26","o":8.06,"h":8.5,"l":8.06,"c":8.19,"v":1479800},{"d":"2000-05-30","o":8.25,"h":8.25,"l":7.94,"c":8,"v":959700},{"d":"2000-05-31","o":8,"h":8,"l":7.69,"c":7.88,"v":1951600},{"d":"2000-06-01","o":8.12,"h":8.19,"l":7.94,"c":8.06,"v":862200},{"d":"2000-06-02","o":8.12,"h":8.38,"l":8,"c":8.31,"v":975100},{"d":"2000-06-05","o":8.31,"h":8.44,"l":8.25,"c":8.38,"v":371200},{"d":"2000-06-06","o":8.38,"h":8.44,"l":7.81,"c":7.94,"v":1154600},{"d":"2000-06-07","o":7.75,"h":7.75,"l":7.44,"c":7.62,"v":4017800},{"d":"2000-06-08","o":7.62,"h":8,"l":7.5,"c":7.69,"v":2260200},{"d":"2000-06-09","o":7.75,"h":7.81,"l":7.62,"c":7.69,"v":199900},{"d":"2000-06-12","o":7.69,"h":7.81,"l":7.44,"c":7.56,"v":1406400},{"d":"2000-06-13","o":7.5,"h":7.75,"l":7.44,"c":7.69,"v":1060900},{"d":"2000-06-14","o":7.62,"h":7.81,"l":7.56,"c":7.81,"v":518100},{"d":"2000-06-15","o":7.88,"h":7.94,"l":7.75,"c":7.94,"v":648700},{"d":"2000-06-16","o":7.88,"h":7.94,"l":7.75,"c":7.94,"v":544100},{"d":"2000-06-19","o":7.88,"h":7.88,"l":7.56,"c":7.75,"v":531400},{"d":"2000-06-20","o":7.81,"h":7.88,"l":7.56,"c":7.69,"v":331400},{"d":"2000-06-21","o":7.62,"h":7.62,"l":7.44,"c":7.5,"v":336000},{"d":"2000-06-22","o":7.25,"h":7.38,"l":7.12,"c":7.38,"v":908900},{"d":"2000-06-23","o":7.31,"h":7.31,"l":7.19,"c":7.25,"v":1618200},{"d":"2000-06-26","o":7.25,"h":7.44,"l":7.25,"c":7.38,"v":316700},{"d":"2000-06-27","o":7.38,"h":7.44,"l":7.25,"c":7.31,"v":328100},{"d":"2000-06-28","o":7.25,"h":7.44,"l":7.19,"c":7.38,"v":476300},{"d":"2000-06-29","o":7.38,"h":7.44,"l":7.19,"c":7.25,"v":579600},{"d":"2000-06-30","o":7.25,"h":7.31,"l":7,"c":7.06,"v":863200},{"d":"2000-07-03","o":6.88,"h":6.94,"l":6.62,"c":6.69,"v":273100},{"d":"2000-07-05","o":6.69,"h":7,"l":6.44,"c":6.88,"v":726800},{"d":"2000-07-06","o":6.94,"h":7.12,"l":6.81,"c":7.06,"v":445400},{"d":"2000-07-07","o":7.12,"h":7.31,"l":7,"c":7.12,"v":699900},{"d":"2000-07-10","o":7.19,"h":7.19,"l":7,"c":7,"v":349200},{"d":"2000-07-11","o":7.06,"h":7.06,"l":6.75,"c":7,"v":1342700},{"d":"2000-07-12","o":6.94,"h":7.12,"l":6.88,"c":6.94,"v":235100},{"d":"2000-07-13","o":7,"h":7,"l":6.88,"c":6.94,"v":304900},{"d":"2000-07-14","o":7,"h":7,"l":6.38,"c":6.62,"v":902800},{"d":"2000-07-17","o":6.62,"h":6.69,"l":6.5,"c":6.62,"v":425900},{"d":"2000-07-18","o":6.62,"h":6.62,"l":6.19,"c":6.38,"v":703900},{"d":"2000-07-19","o":6.31,"h":6.56,"l":6.31,"c":6.44,"v":857300},{"d":"2000-07-20","o":6.5,"h":6.88,"l":6.44,"c":6.81,"v":923900},{"d":"2000-07-21","o":6.69,"h":6.81,"l":6.62,"c":6.69,"v":310700},{"d":"2000-07-24","o":6.62,"h":6.69,"l":6.31,"c":6.5,"v":431800},{"d":"2000-07-25","o":6.38,"h":6.56,"l":6.25,"c":6.38,"v":508200},{"d":"2000-07-26","o":6.56,"h":6.56,"l":6.25,"c":6.5,"v":581700},{"d":"2000-07-27","o":6.5,"h":6.88,"l":6.44,"c":6.88,"v":1345500},{"d":"2000-07-28","o":6.88,"h":6.88,"l":6.62,"c":6.75,"v":1201600},{"d":"2000-07-31","o":6.88,"h":6.94,"l":6.75,"c":6.88,"v":878500},{"d":"2000-08-01","o":6.94,"h":7,"l":6.81,"c":6.94,"v":993300},{"d":"2000-08-02","o":6.94,"h":7.06,"l":6.94,"c":7.06,"v":1049500},{"d":"2000-08-03","o":7,"h":7,"l":6.88,"c":7,"v":410600},{"d":"2000-08-04","o":7,"h":7,"l":6.62,"c":6.69,"v":263800},{"d":"2000-08-07","o":6.69,"h":6.81,"l":6.69,"c":6.81,"v":362900},{"d":"2000-08-08","o":6.75,"h":6.94,"l":6.75,"c":6.88,"v":240200},{"d":"2000-08-09","o":6.81,"h":6.88,"l":6.5,"c":6.62,"v":217200},{"d":"2000-08-10","o":6.56,"h":6.62,"l":5.75,"c":6.38,"v":2830500},{"d":"2000-08-11","o":6.25,"h":6.5,"l":6,"c":6.5,"v":529800},{"d":"2000-08-14","o":6.5,"h":6.56,"l":6.25,"c":6.31,"v":449900},{"d":"2000-08-15","o":6.38,"h":6.5,"l":6.31,"c":6.44,"v":308600},{"d":"2000-08-16","o":6.44,"h":6.5,"l":6.31,"c":6.5,"v":427300},{"d":"2000-08-17","o":6.5,"h":6.62,"l":6.44,"c":6.5,"v":298400},{"d":"2000-08-18","o":6.5,"h":6.62,"l":6.5,"c":6.56,"v":556500},{"d":"2000-08-21","o":6.56,"h":6.69,"l":6.5,"c":6.62,"v":5401000},{"d":"2000-08-22","o":6.62,"h":6.75,"l":6.56,"c":6.62,"v":671900},{"d":"2000-08-23","o":6.69,"h":6.69,"l":6.25,"c":6.44,"v":320900},{"d":"2000-08-24","o":6.31,"h":6.5,"l":6.19,"c":6.19,"v":290800},{"d":"2000-08-25","o":6.25,"h":6.38,"l":6.19,"c":6.31,"v":421700},{"d":"2000-08-28","o":6.25,"h":6.38,"l":6.19,"c":6.25,"v":617800},{"d":"2000-08-29","o":6.25,"h":6.31,"l":6.19,"c":6.25,"v":376800},{"d":"2000-08-30","o":6.25,"h":6.44,"l":6.25,"c":6.38,"v":707400},{"d":"2000-08-31","o":6.31,"h":6.56,"l":6.25,"c":6.5,"v":2115800},{"d":"2000-09-01","o":6.44,"h":6.5,"l":6.12,"c":6.12,"v":297900},{"d":"2000-09-05","o":6.25,"h":6.25,"l":6.12,"c":6.19,"v":524200},{"d":"2000-09-06","o":6.19,"h":6.31,"l":6.12,"c":6.19,"v":374200},{"d":"2000-09-07","o":6.19,"h":6.19,"l":6.12,"c":6.19,"v":311300},{"d":"2000-09-08","o":6.12,"h":6.19,"l":6.06,"c":6.12,"v":395200},{"d":"2000-09-11","o":6.06,"h":6.12,"l":6.06,"c":6.06,"v":152500},{"d":"2000-09-12","o":6.06,"h":6.06,"l":5.94,"c":6,"v":872500},{"d":"2000-09-13","o":6,"h":6.12,"l":6,"c":6,"v":274300},{"d":"2000-09-14","o":6,"h":6.12,"l":6,"c":6.06,"v":262700},{"d":"2000-09-15","o":6.06,"h":6.06,"l":5.94,"c":6.06,"v":1006000},{"d":"2000-09-18","o":6.12,"h":6.12,"l":5.88,"c":5.88,"v":792200},{"d":"2000-09-19","o":5.88,"h":5.94,"l":5.62,"c":5.75,"v":597000},{"d":"2000-09-20","o":5.75,"h":5.81,"l":5.62,"c":5.69,"v":419600},{"d":"2000-09-21","o":5.69,"h":6.06,"l":5.69,"c":6,"v":701100},{"d":"2000-09-22","o":5.94,"h":6.06,"l":5.88,"c":6.06,"v":387900},{"d":"2000-09-25","o":6.06,"h":6.06,"l":5.88,"c":6,"v":520500},{"d":"2000-09-26","o":6,"h":6.19,"l":5.94,"c":6.12,"v":561300},{"d":"2000-09-27","o":6.06,"h":6.19,"l":5.94,"c":6.12,"v":1357600},{"d":"2000-09-28","o":6.06,"h":6.31,"l":6,"c":6.06,"v":711700},{"d":"2000-09-29","o":6.12,"h":6.12,"l":5.94,"c":6,"v":646700},{"d":"2000-10-02","o":6,"h":6.12,"l":6,"c":6,"v":236700},{"d":"2000-10-03","o":6,"h":6.06,"l":5.94,"c":6,"v":285200},{"d":"2000-10-04","o":6,"h":6.06,"l":5.94,"c":6,"v":554600},{"d":"2000-10-05","o":6,"h":6.06,"l":5.88,"c":5.94,"v":334300},{"d":"2000-10-06","o":5.94,"h":6,"l":5.88,"c":5.94,"v":596400},{"d":"2000-10-09","o":5.94,"h":5.94,"l":5.62,"c":5.75,"v":1697500},{"d":"2000-10-10","o":5.75,"h":5.88,"l":5.75,"c":5.81,"v":374800},{"d":"2000-10-11","o":5.81,"h":5.88,"l":5.75,"c":5.81,"v":673200},{"d":"2000-10-12","o":5.75,"h":5.94,"l":5.62,"c":5.88,"v":723100},{"d":"2000-10-13","o":5.88,"h":6,"l":5.88,"c":6,"v":742000},{"d":"2000-10-16","o":5.94,"h":6,"l":5.81,"c":5.94,"v":398200},{"d":"2000-10-17","o":5.94,"h":5.94,"l":5.81,"c":5.88,"v":748800},{"d":"2000-10-18","o":5.81,"h":5.81,"l":5.62,"c":5.75,"v":751700},{"d":"2000-10-19","o":5.75,"h":5.94,"l":5.69,"c":5.94,"v":478700},{"d":"2000-10-20","o":5.88,"h":6.12,"l":5.75,"c":6,"v":4524500},{"d":"2000-10-23","o":5.94,"h":6,"l":5.81,"c":5.88,"v":1483500},{"d":"2000-10-24","o":5.88,"h":6,"l":5.81,"c":5.88,"v":500100},{"d":"2000-10-25","o":5.94,"h":6,"l":5.81,"c":6,"v":397700},{"d":"2000-10-26","o":6.12,"h":6.12,"l":5.88,"c":5.88,"v":471500},{"d":"2000-10-27","o":5.88,"h":6.25,"l":5.88,"c":6.19,"v":1869900},{"d":"2000-10-30","o":6.19,"h":6.31,"l":6.12,"c":6.31,"v":784700},{"d":"2000-10-31","o":6.44,"h":7.06,"l":6.44,"c":6.75,"v":2958500},{"d":"2000-11-01","o":6.81,"h":7.19,"l":6.69,"c":7,"v":1139900},{"d":"2000-11-02","o":7,"h":7,"l":6.81,"c":6.88,"v":450400},{"d":"2000-11-03","o":6.88,"h":6.88,"l":6.62,"c":6.81,"v":287500},{"d":"2000-11-06","o":6.81,"h":6.94,"l":6.69,"c":6.94,"v":694600},{"d":"2000-11-07","o":6.88,"h":7,"l":6.69,"c":6.94,"v":1225000},{"d":"2000-11-08","o":6.88,"h":7.06,"l":6.88,"c":6.94,"v":3825500},{"d":"2000-11-09","o":6.94,"h":6.94,"l":6.62,"c":6.75,"v":495700},{"d":"2000-11-10","o":6.69,"h":6.69,"l":6.5,"c":6.62,"v":403300},{"d":"2000-11-13","o":6.62,"h":6.69,"l":6.31,"c":6.56,"v":540200},{"d":"2000-11-14","o":6.56,"h":6.81,"l":6.56,"c":6.81,"v":439900},{"d":"2000-11-15","o":6.81,"h":6.81,"l":6.62,"c":6.69,"v":331400},{"d":"2000-11-16","o":6.69,"h":6.75,"l":6.56,"c":6.69,"v":369000},{"d":"2000-11-17","o":6.56,"h":6.81,"l":6.56,"c":6.81,"v":467300},{"d":"2000-11-20","o":6.81,"h":6.94,"l":6.81,"c":6.88,"v":408700},{"d":"2000-11-21","o":6.81,"h":6.94,"l":6.75,"c":6.94,"v":756800},{"d":"2000-11-22","o":6.81,"h":6.88,"l":6.38,"c":6.62,"v":487300},{"d":"2000-11-24","o":6.69,"h":6.69,"l":6.5,"c":6.56,"v":114100},{"d":"2000-11-27","o":6.62,"h":6.62,"l":6.25,"c":6.38,"v":468300},{"d":"2000-11-28","o":6.38,"h":6.56,"l":6.25,"c":6.56,"v":412400},{"d":"2000-11-29","o":6.5,"h":6.5,"l":6.31,"c":6.38,"v":167000},{"d":"2000-11-30","o":6.31,"h":6.5,"l":6.25,"c":6.44,"v":891100},{"d":"2000-12-01","o":6.38,"h":6.44,"l":6.06,"c":6.25,"v":893600},{"d":"2000-12-04","o":6.12,"h":6.19,"l":5.94,"c":6.06,"v":934900},{"d":"2000-12-05","o":6.06,"h":6.5,"l":6.06,"c":6.44,"v":695300},{"d":"2000-12-06","o":6.5,"h":6.5,"l":6.25,"c":6.31,"v":391400},{"d":"2000-12-07","o":6.25,"h":6.25,"l":6.19,"c":6.19,"v":539800},{"d":"2000-12-08","o":6.12,"h":6.31,"l":5.94,"c":5.94,"v":3556600},{"d":"2000-12-11","o":5.94,"h":6.31,"l":5.94,"c":6.31,"v":1672100},{"d":"2000-12-12","o":6.25,"h":6.38,"l":6.19,"c":6.25,"v":425100},{"d":"2000-12-13","o":6.25,"h":6.38,"l":6.19,"c":6.31,"v":879200},{"d":"2000-12-14","o":6.25,"h":6.31,"l":5.94,"c":6,"v":967200},{"d":"2000-12-15","o":5.94,"h":5.94,"l":5.5,"c":5.69,"v":2840900},{"d":"2000-12-18","o":5.69,"h":5.69,"l":5,"c":5,"v":1683900},{"d":"2000-12-19","o":4.88,"h":5.69,"l":4.62,"c":5.69,"v":1739700},{"d":"2000-12-20","o":5.56,"h":5.69,"l":5.38,"c":5.62,"v":1094700},{"d":"2000-12-21","o":5.56,"h":5.69,"l":5.25,"c":5.62,"v":906300},{"d":"2000-12-22","o":5.62,"h":5.88,"l":5.38,"c":5.88,"v":614400},{"d":"2000-12-26","o":5.75,"h":5.88,"l":5.75,"c":5.81,"v":1634700},{"d":"2000-12-27","o":5.81,"h":5.88,"l":5.62,"c":5.88,"v":1899100},{"d":"2000-12-28","o":5.75,"h":5.94,"l":5.56,"c":5.94,"v":1259200},{"d":"2000-12-29","o":5.88,"h":6,"l":5.62,"c":6,"v":1142200},{"d":"2001-01-02","o":5.88,"h":5.88,"l":4.94,"c":5.44,"v":681600},{"d":"2001-01-03","o":5.38,"h":5.81,"l":5.38,"c":5.81,"v":492800},{"d":"2001-01-04","o":5.75,"h":5.88,"l":5.5,"c":5.88,"v":590100},{"d":"2001-01-05","o":5.75,"h":6.12,"l":5.75,"c":5.88,"v":703400},{"d":"2001-01-08","o":5.88,"h":5.94,"l":5.75,"c":5.81,"v":325600},{"d":"2001-01-09","o":5.75,"h":5.81,"l":5.62,"c":5.75,"v":533800},{"d":"2001-01-10","o":5.69,"h":5.75,"l":5.62,"c":5.75,"v":263100},{"d":"2001-01-11","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":380200},{"d":"2001-01-12","o":5.75,"h":5.81,"l":5.62,"c":5.81,"v":1646000},{"d":"2001-01-16","o":5.81,"h":6.12,"l":5.81,"c":6.06,"v":1546800},{"d":"2001-01-17","o":6.06,"h":6.44,"l":6.06,"c":6.38,"v":5880300},{"d":"2001-01-18","o":6.38,"h":6.5,"l":6.31,"c":6.44,"v":550200},{"d":"2001-01-19","o":6.44,"h":6.5,"l":6.38,"c":6.44,"v":331800},{"d":"2001-01-22","o":6.44,"h":6.56,"l":6.38,"c":6.5,"v":874500},{"d":"2001-01-23","o":6.5,"h":6.56,"l":6.44,"c":6.5,"v":3049800},{"d":"2001-01-24","o":6.5,"h":6.56,"l":6.44,"c":6.56,"v":361000},{"d":"2001-01-25","o":6.56,"h":6.62,"l":6.5,"c":6.56,"v":1176000},{"d":"2001-01-26","o":6.56,"h":6.69,"l":6.56,"c":6.69,"v":401500},{"d":"2001-01-29","o":6.69,"h":7,"l":6.69,"c":6.94,"v":795600},{"d":"2001-01-30","o":6.97,"h":7.63,"l":6.97,"c":7.4,"v":1034700},{"d":"2001-01-31","o":7.4,"h":7.74,"l":7.4,"c":7.5,"v":958800},{"d":"2001-02-01","o":7.5,"h":7.5,"l":6.78,"c":7.22,"v":377000},{"d":"2001-02-02","o":7.21,"h":7.25,"l":6.75,"c":6.76,"v":532200},{"d":"2001-02-05","o":6.75,"h":6.97,"l":6.5,"c":6.61,"v":492300},{"d":"2001-02-06","o":6.55,"h":6.8,"l":6.51,"c":6.65,"v":549500},{"d":"2001-02-07","o":6.6,"h":7,"l":6.4,"c":7,"v":1004000},{"d":"2001-02-08","o":7,"h":7.23,"l":6.82,"c":6.95,"v":1012500},{"d":"2001-02-09","o":6.9,"h":7.35,"l":6.9,"c":7.21,"v":1181500},{"d":"2001-02-12","o":7.15,"h":7.25,"l":6.9,"c":7.24,"v":1178300},{"d":"2001-02-13","o":7.24,"h":7.34,"l":7.15,"c":7.28,"v":1946900},{"d":"2001-02-14","o":7.25,"h":7.65,"l":7.2,"c":7.63,"v":1843500},{"d":"2001-02-15","o":7.68,"h":8,"l":7.67,"c":7.96,"v":1183300},{"d":"2001-02-16","o":7.9,"h":8.09,"l":7.65,"c":8.03,"v":2069600},{"d":"2001-02-20","o":8,"h":8.35,"l":7.96,"c":8.16,"v":1224300},{"d":"2001-02-21","o":8.16,"h":8.46,"l":8.11,"c":8.45,"v":1441300},{"d":"2001-02-22","o":8.44,"h":8.48,"l":8.15,"c":8.3,"v":3228200},{"d":"2001-02-23","o":8.25,"h":8.25,"l":8.16,"c":8.2,"v":2050900},{"d":"2001-02-26","o":8.25,"h":8.3,"l":8.23,"c":8.29,"v":1260100},{"d":"2001-02-27","o":8.29,"h":8.34,"l":8.25,"c":8.29,"v":2300100},{"d":"2001-02-28","o":8.29,"h":8.32,"l":8.21,"c":8.3,"v":1649000},{"d":"2001-03-01","o":8.27,"h":8.35,"l":8.19,"c":8.22,"v":2431300},{"d":"2001-03-02","o":8.23,"h":8.25,"l":8.15,"c":8.15,"v":985100},{"d":"2001-03-05","o":8.15,"h":8.2,"l":8.02,"c":8.02,"v":732600},{"d":"2001-03-06","o":8.07,"h":8.1,"l":7.9,"c":8.01,"v":693900},{"d":"2001-03-07","o":8.05,"h":8.18,"l":8.01,"c":8.16,"v":470400},{"d":"2001-03-08","o":8.16,"h":8.18,"l":8,"c":8.1,"v":1061000},{"d":"2001-03-09","o":8.12,"h":8.48,"l":8.1,"c":8.41,"v":952100},{"d":"2001-03-12","o":8.42,"h":8.58,"l":8.4,"c":8.54,"v":1655400},{"d":"2001-03-13","o":8.54,"h":8.71,"l":8.45,"c":8.5,"v":2230400},{"d":"2001-03-14","o":8.5,"h":8.55,"l":8.37,"c":8.42,"v":1369500},{"d":"2001-03-15","o":8.44,"h":8.44,"l":8.36,"c":8.44,"v":686000},{"d":"2001-03-16","o":8.47,"h":8.47,"l":8.32,"c":8.41,"v":627400},{"d":"2001-03-19","o":8.36,"h":8.45,"l":8.26,"c":8.43,"v":469000},{"d":"2001-03-20","o":8.4,"h":8.7,"l":8.31,"c":8.6,"v":1220500},{"d":"2001-03-21","o":8.55,"h":8.56,"l":8.43,"c":8.45,"v":1164700},{"d":"2001-03-22","o":8.4,"h":8.45,"l":8.33,"c":8.38,"v":1491500},{"d":"2001-03-23","o":8,"h":8.35,"l":8,"c":8.3,"v":1684100},{"d":"2001-03-26","o":8.38,"h":8.42,"l":8.05,"c":8.35,"v":1363400},{"d":"2001-03-27","o":8.5,"h":8.65,"l":8.45,"c":8.51,"v":1374800},{"d":"2001-03-28","o":8.54,"h":8.74,"l":8.5,"c":8.6,"v":1324100},{"d":"2001-03-29","o":8.55,"h":8.94,"l":8.52,"c":8.9,"v":967400},{"d":"2001-03-30","o":9,"h":9.24,"l":8.9,"c":9,"v":1225100},{"d":"2001-04-02","o":8.9,"h":9.1,"l":8.7,"c":8.85,"v":1521300},{"d":"2001-04-03","o":8.8,"h":8.81,"l":8.67,"c":8.8,"v":600400},{"d":"2001-04-04","o":8.8,"h":8.9,"l":8.61,"c":8.76,"v":760500},{"d":"2001-04-05","o":8.8,"h":9.05,"l":8.8,"c":8.98,"v":625600},{"d":"2001-04-06","o":8.98,"h":9,"l":8.91,"c":8.97,"v":244600},{"d":"2001-04-09","o":8.95,"h":9,"l":8.92,"c":9,"v":484600},{"d":"2001-04-10","o":8.98,"h":9.09,"l":8.97,"c":9.07,"v":545500},{"d":"2001-04-11","o":9.05,"h":9.07,"l":8.85,"c":8.98,"v":680600},{"d":"2001-04-12","o":8.95,"h":9,"l":8.79,"c":8.98,"v":185700},{"d":"2001-04-16","o":8.98,"h":8.98,"l":8.85,"c":8.94,"v":259900},{"d":"2001-04-17","o":8.84,"h":8.98,"l":8.8,"c":8.98,"v":273600},{"d":"2001-04-18","o":8.98,"h":9.1,"l":8.86,"c":8.95,"v":552700},{"d":"2001-04-19","o":8.95,"h":9.3,"l":8.95,"c":9.3,"v":557100},{"d":"2001-04-20","o":9.3,"h":9.87,"l":9.3,"c":9.8,"v":1040900},{"d":"2001-04-23","o":9.8,"h":10.5,"l":9.75,"c":10.46,"v":1499000},{"d":"2001-04-24","o":10.5,"h":11.63,"l":10.5,"c":10.81,"v":3575000},{"d":"2001-04-25","o":10.75,"h":10.99,"l":10.7,"c":10.75,"v":923900},{"d":"2001-04-26","o":10.85,"h":10.98,"l":10.25,"c":10.28,"v":987700},{"d":"2001-04-27","o":10.5,"h":11,"l":10.46,"c":11,"v":553200},{"d":"2001-04-30","o":11,"h":11.08,"l":10.78,"c":10.85,"v":910200},{"d":"2001-05-01","o":10.25,"h":10.4,"l":9.85,"c":10.2,"v":1063700},{"d":"2001-05-02","o":10.2,"h":10.2,"l":9.8,"c":9.99,"v":656300},{"d":"2001-05-03","o":10.03,"h":10.03,"l":9.61,"c":9.78,"v":567100},{"d":"2001-05-04","o":9.78,"h":10.04,"l":9.62,"c":10.02,"v":2629500},{"d":"2001-05-07","o":10.25,"h":10.43,"l":10.15,"c":10.3,"v":1157900},{"d":"2001-05-08","o":10.35,"h":10.45,"l":9.9,"c":10.4,"v":699600},{"d":"2001-05-09","o":10.3,"h":10.31,"l":10.1,"c":10.23,"v":696200},{"d":"2001-05-10","o":10.24,"h":10.24,"l":9.91,"c":10.09,"v":591800},{"d":"2001-05-11","o":10.09,"h":10.23,"l":10.04,"c":10.15,"v":459600},{"d":"2001-05-14","o":10.15,"h":10.55,"l":10.12,"c":10.4,"v":920800},{"d":"2001-05-15","o":10.44,"h":10.68,"l":10.3,"c":10.6,"v":1181400},{"d":"2001-05-16","o":10.55,"h":10.9,"l":10.41,"c":10.71,"v":758000},{"d":"2001-05-17","o":10.72,"h":10.94,"l":10.7,"c":10.83,"v":485300},{"d":"2001-05-18","o":10.84,"h":10.9,"l":10.25,"c":10.55,"v":956400},{"d":"2001-05-21","o":10.58,"h":10.79,"l":10.36,"c":10.67,"v":571000},{"d":"2001-05-22","o":10.5,"h":10.58,"l":10.4,"c":10.55,"v":706000},{"d":"2001-05-23","o":10.56,"h":10.82,"l":10.51,"c":10.8,"v":528200},{"d":"2001-05-24","o":10.75,"h":10.98,"l":10.65,"c":10.7,"v":710100},{"d":"2001-05-25","o":11,"h":11.08,"l":10.77,"c":10.88,"v":781900},{"d":"2001-05-29","o":10.95,"h":11,"l":10.9,"c":10.99,"v":404200},{"d":"2001-05-30","o":11,"h":11,"l":10.85,"c":10.88,"v":410700},{"d":"2001-05-31","o":10.9,"h":11.68,"l":10.9,"c":11.65,"v":1725600},{"d":"2001-06-01","o":11.6,"h":11.61,"l":11.08,"c":11.28,"v":798100},{"d":"2001-06-04","o":11.35,"h":11.37,"l":11.1,"c":11.15,"v":305300},{"d":"2001-06-05","o":11.25,"h":11.34,"l":10.8,"c":11,"v":670200},{"d":"2001-06-06","o":11,"h":11.1,"l":10.85,"c":10.86,"v":270600},{"d":"2001-06-07","o":10.86,"h":10.86,"l":10.3,"c":10.55,"v":568500},{"d":"2001-06-08","o":10.55,"h":10.59,"l":10.1,"c":10.52,"v":540700},{"d":"2001-06-11","o":10.45,"h":10.65,"l":10.41,"c":10.53,"v":526500},{"d":"2001-06-12","o":10.6,"h":10.99,"l":10.6,"c":10.8,"v":593500},{"d":"2001-06-13","o":10.85,"h":11.15,"l":10.85,"c":10.92,"v":522800},{"d":"2001-06-14","o":10.9,"h":10.91,"l":10.8,"c":10.9,"v":294500},{"d":"2001-06-15","o":10.83,"h":11,"l":10.64,"c":10.71,"v":359800},{"d":"2001-06-18","o":10.75,"h":11.2,"l":10.75,"c":11.2,"v":794900},{"d":"2001-06-19","o":11.05,"h":11.41,"l":11.05,"c":11.2,"v":424600},{"d":"2001-06-20","o":11.22,"h":11.6,"l":11.12,"c":11.58,"v":2034800},{"d":"2001-06-21","o":11.58,"h":12.16,"l":11.53,"c":12.12,"v":1795500},{"d":"2001-06-22","o":12.5,"h":12.59,"l":12,"c":12,"v":768200},{"d":"2001-06-25","o":12.1,"h":12.11,"l":11.9,"c":11.93,"v":322500},{"d":"2001-06-26","o":11.7,"h":12.03,"l":11.45,"c":11.45,"v":524200},{"d":"2001-06-27","o":11.45,"h":11.5,"l":11.44,"c":11.46,"v":1057900},{"d":"2001-06-28","o":11.52,"h":11.95,"l":11.52,"c":11.86,"v":1004400},{"d":"2001-06-29","o":11.86,"h":11.94,"l":11.6,"c":11.6,"v":1535000},{"d":"2001-07-02","o":11.6,"h":11.85,"l":11.43,"c":11.8,"v":1069300},{"d":"2001-07-03","o":11.8,"h":11.84,"l":11.3,"c":11.5,"v":432500},{"d":"2001-07-05","o":11.5,"h":11.59,"l":11.38,"c":11.48,"v":781700},{"d":"2001-07-06","o":11.5,"h":11.5,"l":11.14,"c":11.3,"v":559800},{"d":"2001-07-09","o":11.02,"h":11.15,"l":10.75,"c":11.1,"v":777100},{"d":"2001-07-10","o":11,"h":11.08,"l":10.9,"c":10.9,"v":786300},{"d":"2001-07-11","o":10.9,"h":10.9,"l":10.6,"c":10.85,"v":879100},{"d":"2001-07-12","o":10.9,"h":11.55,"l":10.9,"c":11.34,"v":710800},{"d":"2001-07-13","o":11.34,"h":11.34,"l":11.17,"c":11.3,"v":335700},{"d":"2001-07-16","o":11.49,"h":11.73,"l":11.25,"c":11.6,"v":601300},{"d":"2001-07-17","o":11.59,"h":11.74,"l":11.4,"c":11.74,"v":666900},{"d":"2001-07-18","o":11.74,"h":12.24,"l":11.67,"c":11.98,"v":901700},{"d":"2001-07-19","o":11.97,"h":11.97,"l":11.5,"c":11.73,"v":1004300},{"d":"2001-07-20","o":11.73,"h":11.73,"l":11,"c":11.25,"v":564500},{"d":"2001-07-23","o":11.25,"h":11.4,"l":11.1,"c":11.1,"v":458200},{"d":"2001-07-24","o":11.2,"h":11.34,"l":11.01,"c":11.05,"v":867100},{"d":"2001-07-25","o":11.05,"h":11.08,"l":10.9,"c":10.99,"v":749500},{"d":"2001-07-26","o":10.99,"h":11.04,"l":10.9,"c":11.02,"v":769700},{"d":"2001-07-27","o":11.02,"h":11.5,"l":11,"c":11.28,"v":585300},{"d":"2001-07-30","o":11.35,"h":11.51,"l":11.1,"c":11.26,"v":278900},{"d":"2001-07-31","o":11.3,"h":11.6,"l":11.1,"c":11.45,"v":723500},{"d":"2001-08-01","o":11.25,"h":11.37,"l":10.1,"c":10.13,"v":1303700},{"d":"2001-08-02","o":10.2,"h":10.69,"l":10.2,"c":10.66,"v":1124800},{"d":"2001-08-03","o":10.85,"h":11.08,"l":10.7,"c":11,"v":1086500},{"d":"2001-08-06","o":10.93,"h":11.18,"l":10.93,"c":11.06,"v":605200},{"d":"2001-08-07","o":11.1,"h":11.5,"l":11.1,"c":11.3,"v":726100},{"d":"2001-08-08","o":11.31,"h":11.61,"l":11.28,"c":11.4,"v":475900},{"d":"2001-08-09","o":11.32,"h":11.7,"l":11.32,"c":11.7,"v":523800},{"d":"2001-08-10","o":11.65,"h":11.65,"l":11.42,"c":11.43,"v":788800},{"d":"2001-08-13","o":11.2,"h":11.43,"l":11,"c":11.2,"v":949300},{"d":"2001-08-14","o":11.23,"h":11.3,"l":11.15,"c":11.25,"v":688200},{"d":"2001-08-15","o":11.35,"h":11.75,"l":11.16,"c":11.21,"v":1394900},{"d":"2001-08-16","o":11.2,"h":11.4,"l":11.2,"c":11.28,"v":654300},{"d":"2001-08-17","o":11.2,"h":11.2,"l":10.9,"c":11.11,"v":609000},{"d":"2001-08-20","o":11.11,"h":11.18,"l":11,"c":11.09,"v":548400},{"d":"2001-08-21","o":11.12,"h":11.65,"l":10.86,"c":10.97,"v":785600},{"d":"2001-08-22","o":11.05,"h":11.07,"l":10.65,"c":10.65,"v":1130700},{"d":"2001-08-23","o":10.6,"h":10.7,"l":10.1,"c":10.15,"v":1229100},{"d":"2001-08-24","o":10.05,"h":10.3,"l":9.9,"c":10.2,"v":1207400},{"d":"2001-08-27","o":10.25,"h":10.32,"l":10.16,"c":10.25,"v":615700},{"d":"2001-08-28","o":10.27,"h":10.45,"l":10.16,"c":10.42,"v":1098800},{"d":"2001-08-29","o":10.42,"h":10.45,"l":10,"c":10.16,"v":412400},{"d":"2001-08-30","o":10.16,"h":10.2,"l":10.07,"c":10.12,"v":806400},{"d":"2001-08-31","o":10.13,"h":10.87,"l":10.02,"c":10.76,"v":815400},{"d":"2001-09-04","o":10.76,"h":11,"l":10.7,"c":10.99,"v":1205200},{"d":"2001-09-05","o":10.99,"h":11,"l":10.77,"c":10.77,"v":776400},{"d":"2001-09-06","o":10.83,"h":10.83,"l":10.5,"c":10.5,"v":432800},{"d":"2001-09-07","o":10.55,"h":10.8,"l":10.45,"c":10.55,"v":744400},{"d":"2001-09-10","o":10.55,"h":10.65,"l":10.16,"c":10.2,"v":962200},{"d":"2001-09-17","o":10,"h":10,"l":9.12,"c":9.2,"v":1313100},{"d":"2001-09-18","o":9.2,"h":9.96,"l":9.17,"c":9.5,"v":4978800},{"d":"2001-09-19","o":9.75,"h":9.76,"l":9.04,"c":9.2,"v":755900},{"d":"2001-09-20","o":9.1,"h":9.1,"l":8.34,"c":8.5,"v":1303800},{"d":"2001-09-21","o":8,"h":8.58,"l":7.75,"c":8.37,"v":1400400},{"d":"2001-09-24","o":8.47,"h":8.95,"l":8.45,"c":8.9,"v":931400},{"d":"2001-09-25","o":9.1,"h":9.1,"l":8.51,"c":8.55,"v":1161300},{"d":"2001-09-26","o":8.55,"h":8.55,"l":7.8,"c":8.09,"v":1304800},{"d":"2001-09-27","o":8.15,"h":8.4,"l":7.94,"c":8.35,"v":1474200},{"d":"2001-09-28","o":8.39,"h":8.87,"l":8.39,"c":8.79,"v":958100},{"d":"2001-10-01","o":8.79,"h":9.15,"l":8.53,"c":8.96,"v":1121900},{"d":"2001-10-02","o":8.96,"h":9.13,"l":8.79,"c":8.91,"v":692300},{"d":"2001-10-03","o":8.99,"h":9.43,"l":8.99,"c":9.28,"v":1345100},{"d":"2001-10-04","o":9.45,"h":9.75,"l":9.4,"c":9.55,"v":950600},{"d":"2001-10-05","o":9.65,"h":9.65,"l":9.2,"c":9.34,"v":819100},{"d":"2001-10-08","o":9.14,"h":9.39,"l":9.14,"c":9.36,"v":692900},{"d":"2001-10-09","o":9.4,"h":9.55,"l":9.1,"c":9.21,"v":820000},{"d":"2001-10-10","o":9.21,"h":9.5,"l":9.1,"c":9.4,"v":1525700},{"d":"2001-10-11","o":9.5,"h":9.95,"l":9.4,"c":9.81,"v":1059100},{"d":"2001-10-12","o":9.75,"h":10,"l":9.7,"c":9.89,"v":886500},{"d":"2001-10-15","o":9.75,"h":10.03,"l":9.72,"c":9.97,"v":800900},{"d":"2001-10-16","o":10,"h":10.12,"l":9.85,"c":10.05,"v":530600},{"d":"2001-10-17","o":10.05,"h":10.12,"l":9.9,"c":10,"v":671000},{"d":"2001-10-18","o":10,"h":10.12,"l":9.9,"c":10.01,"v":349300},{"d":"2001-10-19","o":10.01,"h":10.14,"l":10,"c":10.04,"v":501600},{"d":"2001-10-22","o":10.05,"h":10.2,"l":10,"c":10.11,"v":314100},{"d":"2001-10-23","o":10.15,"h":10.4,"l":9.97,"c":10.11,"v":253300},{"d":"2001-10-24","o":10.21,"h":10.35,"l":10.09,"c":10.12,"v":470500},{"d":"2001-10-25","o":10.05,"h":10.19,"l":9.84,"c":9.96,"v":4144000},{"d":"2001-10-26","o":9.97,"h":10.25,"l":9.74,"c":10,"v":897200},{"d":"2001-10-29","o":10.05,"h":10.05,"l":9.8,"c":10.01,"v":763600},{"d":"2001-10-30","o":10,"h":10.43,"l":9.97,"c":10.14,"v":28027400},{"d":"2001-10-31","o":10.2,"h":10.36,"l":10.17,"c":10.29,"v":1080300},{"d":"2001-11-01","o":10.35,"h":10.47,"l":10.12,"c":10.47,"v":933500},{"d":"2001-11-02","o":10.4,"h":10.84,"l":10.4,"c":10.6,"v":721300},{"d":"2001-11-05","o":10.65,"h":11.05,"l":10.65,"c":11.01,"v":1243000},{"d":"2001-11-06","o":11.01,"h":11.7,"l":11.01,"c":11.7,"v":1250800},{"d":"2001-11-07","o":11.55,"h":11.7,"l":11.35,"c":11.37,"v":489800},{"d":"2001-11-08","o":11.45,"h":11.5,"l":11,"c":11,"v":915500},{"d":"2001-11-09","o":11.05,"h":11.15,"l":11.01,"c":11.15,"v":940100},{"d":"2001-11-12","o":11.2,"h":11.28,"l":10.88,"c":11.05,"v":648200},{"d":"2001-11-13","o":11.05,"h":11.18,"l":11.04,"c":11.11,"v":842300},{"d":"2001-11-14","o":11.19,"h":11.28,"l":11.09,"c":11.18,"v":680800},{"d":"2001-11-15","o":10.98,"h":11.14,"l":10.95,"c":11.09,"v":705100},{"d":"2001-11-16","o":11.06,"h":11.24,"l":10.95,"c":11.15,"v":959900},{"d":"2001-11-19","o":10.7,"h":11.42,"l":10.7,"c":11.23,"v":696300},{"d":"2001-11-20","o":11.13,"h":11.13,"l":10.75,"c":11,"v":869200},{"d":"2001-11-21","o":10.91,"h":11.14,"l":10.75,"c":10.95,"v":599100},{"d":"2001-11-23","o":10.9,"h":11.24,"l":10.9,"c":11.13,"v":164900},{"d":"2001-11-26","o":11.13,"h":11.3,"l":10.95,"c":11.15,"v":737600},{"d":"2001-11-27","o":11.16,"h":11.28,"l":11.04,"c":11.17,"v":504000},{"d":"2001-11-28","o":11.15,"h":11.15,"l":10.84,"c":10.84,"v":419300},{"d":"2001-11-29","o":10.85,"h":11.24,"l":10.84,"c":11.24,"v":599200},{"d":"2001-11-30","o":11.24,"h":11.24,"l":10.99,"c":11.06,"v":1040000},{"d":"2001-12-03","o":10.99,"h":11.1,"l":10.95,"c":11.1,"v":674400},{"d":"2001-12-04","o":11.05,"h":11.09,"l":10.97,"c":11.05,"v":228900},{"d":"2001-12-05","o":11,"h":11.4,"l":10.81,"c":11.28,"v":1076000},{"d":"2001-12-06","o":11.43,"h":12.15,"l":11.4,"c":12.1,"v":1736600},{"d":"2001-12-07","o":12.1,"h":12.11,"l":11.3,"c":11.4,"v":1156300},{"d":"2001-12-10","o":11.55,"h":11.74,"l":11.5,"c":11.6,"v":899900},{"d":"2001-12-11","o":11.6,"h":11.6,"l":11.32,"c":11.5,"v":809600},{"d":"2001-12-12","o":11.5,"h":11.64,"l":11.45,"c":11.48,"v":267600},{"d":"2001-12-13","o":11.45,"h":11.61,"l":11.41,"c":11.59,"v":311400},{"d":"2001-12-14","o":11.59,"h":11.77,"l":11.44,"c":11.6,"v":576600},{"d":"2001-12-17","o":11.62,"h":12.05,"l":11.55,"c":12.05,"v":942300},{"d":"2001-12-18","o":12.05,"h":12.3,"l":11.99,"c":12.28,"v":1423600},{"d":"2001-12-19","o":12.28,"h":12.48,"l":11.75,"c":11.75,"v":1093500},{"d":"2001-12-20","o":11.8,"h":12.21,"l":11.8,"c":12.08,"v":868700},{"d":"2001-12-21","o":12.08,"h":12.45,"l":11.99,"c":12.4,"v":901200},{"d":"2001-12-24","o":12.4,"h":12.43,"l":12.11,"c":12.3,"v":572100},{"d":"2001-12-26","o":12.11,"h":12.55,"l":12.11,"c":12.54,"v":848900},{"d":"2001-12-27","o":12.7,"h":13.07,"l":12.5,"c":12.64,"v":1654800},{"d":"2001-12-28","o":12.61,"h":12.85,"l":12.61,"c":12.69,"v":1393200},{"d":"2001-12-31","o":12.59,"h":12.74,"l":12.1,"c":12.33,"v":981700},{"d":"2002-01-02","o":12.24,"h":12.61,"l":12.08,"c":12.1,"v":1214100},{"d":"2002-01-03","o":12.25,"h":12.43,"l":12.16,"c":12.3,"v":632200},{"d":"2002-01-04","o":12.3,"h":12.74,"l":12.26,"c":12.53,"v":825000},{"d":"2002-01-07","o":12.5,"h":12.75,"l":12.44,"c":12.59,"v":945000},{"d":"2002-01-08","o":12.56,"h":12.56,"l":12.27,"c":12.51,"v":902000},{"d":"2002-01-09","o":12.5,"h":12.77,"l":12.46,"c":12.75,"v":850900},{"d":"2002-01-10","o":12.65,"h":12.85,"l":12.4,"c":12.8,"v":820200},{"d":"2002-01-11","o":12.7,"h":12.75,"l":12.4,"c":12.73,"v":373600},{"d":"2002-01-14","o":13,"h":13,"l":12.44,"c":12.89,"v":1065800},{"d":"2002-01-15","o":12.8,"h":12.86,"l":12.55,"c":12.62,"v":1277700},{"d":"2002-01-16","o":12.5,"h":12.99,"l":12.49,"c":12.96,"v":869500},{"d":"2002-01-17","o":12.95,"h":13.04,"l":12.85,"c":13,"v":1501800},{"d":"2002-01-18","o":12.9,"h":13.05,"l":12.81,"c":13.05,"v":837400},{"d":"2002-01-22","o":13,"h":13.09,"l":12.66,"c":12.8,"v":768700},{"d":"2002-01-23","o":12.78,"h":13.04,"l":12.56,"c":12.85,"v":624900},{"d":"2002-01-24","o":12.35,"h":12.94,"l":12.35,"c":12.79,"v":618100},{"d":"2002-01-25","o":12.6,"h":12.95,"l":12.6,"c":12.81,"v":453600},{"d":"2002-01-28","o":12.9,"h":12.95,"l":12.46,"c":12.6,"v":1441700},{"d":"2002-01-29","o":12.5,"h":12.51,"l":11.69,"c":12.15,"v":1811400},{"d":"2002-01-30","o":12.15,"h":12.4,"l":11.77,"c":12.2,"v":1115900},{"d":"2002-01-31","o":12,"h":12.85,"l":12,"c":12.7,"v":2023600},{"d":"2002-02-01","o":12.7,"h":12.7,"l":11.9,"c":12,"v":821800},{"d":"2002-02-04","o":12.12,"h":12.12,"l":11.47,"c":11.58,"v":1014700},{"d":"2002-02-05","o":11.64,"h":11.84,"l":10.98,"c":11.16,"v":1505000},{"d":"2002-02-06","o":11.55,"h":11.55,"l":11.05,"c":11.14,"v":1853300},{"d":"2002-02-07","o":11.25,"h":11.35,"l":10.64,"c":10.82,"v":2353700},{"d":"2002-02-08","o":11.15,"h":11.25,"l":10.77,"c":11.13,"v":903200},{"d":"2002-02-11","o":11.25,"h":11.48,"l":10.95,"c":11.19,"v":925400},{"d":"2002-02-12","o":11.19,"h":11.41,"l":11.04,"c":11.24,"v":852600},{"d":"2002-02-13","o":11.11,"h":11.5,"l":11.11,"c":11.36,"v":1338900},{"d":"2002-02-14","o":11.45,"h":11.6,"l":11.37,"c":11.46,"v":1019800},{"d":"2002-02-15","o":11.36,"h":11.4,"l":10.66,"c":10.95,"v":789500},{"d":"2002-02-19","o":10.7,"h":11.6,"l":10.7,"c":11.38,"v":1859700},{"d":"2002-02-20","o":11.38,"h":11.57,"l":10.8,"c":11.15,"v":1861100},{"d":"2002-02-21","o":11.19,"h":11.54,"l":11.15,"c":11.4,"v":2472500},{"d":"2002-02-22","o":11.49,"h":12.07,"l":11.42,"c":11.9,"v":3100800},{"d":"2002-02-25","o":11.93,"h":12.35,"l":11.93,"c":12.23,"v":3336600},{"d":"2002-02-26","o":12.45,"h":12.45,"l":12.2,"c":12.3,"v":2994800},{"d":"2002-02-27","o":12.35,"h":12.49,"l":12.25,"c":12.48,"v":2163500},{"d":"2002-02-28","o":12.49,"h":12.51,"l":12.3,"c":12.49,"v":3282300},{"d":"2002-03-01","o":12.5,"h":12.78,"l":12.5,"c":12.7,"v":1598300},{"d":"2002-03-04","o":12.63,"h":12.76,"l":12.5,"c":12.68,"v":1330400},{"d":"2002-03-05","o":12.69,"h":12.9,"l":12.56,"c":12.63,"v":893200},{"d":"2002-03-06","o":12.55,"h":13.7,"l":12.55,"c":13.56,"v":3517000},{"d":"2002-03-07","o":13.36,"h":13.85,"l":13.3,"c":13.4,"v":1592600},{"d":"2002-03-08","o":13.25,"h":13.85,"l":13.25,"c":13.55,"v":1520100},{"d":"2002-03-11","o":13.5,"h":13.75,"l":13.38,"c":13.67,"v":866000},{"d":"2002-03-12","o":13.64,"h":14.3,"l":13.45,"c":14.1,"v":2355000},{"d":"2002-03-13","o":14.23,"h":14.25,"l":13.75,"c":14,"v":1521400},{"d":"2002-03-14","o":13.99,"h":14.05,"l":13.76,"c":13.86,"v":888300},{"d":"2002-03-15","o":13.8,"h":13.95,"l":13.7,"c":13.9,"v":949900},{"d":"2002-03-18","o":14,"h":14.22,"l":13.45,"c":13.69,"v":862400},{"d":"2002-03-19","o":13.79,"h":13.95,"l":13.65,"c":13.82,"v":529800},{"d":"2002-03-20","o":13.85,"h":13.9,"l":13.42,"c":13.44,"v":706200},{"d":"2002-03-21","o":13.4,"h":13.45,"l":13.02,"c":13.16,"v":806800},{"d":"2002-03-22","o":13.26,"h":13.78,"l":13.04,"c":13.78,"v":538300},{"d":"2002-03-25","o":13.68,"h":13.76,"l":13.21,"c":13.3,"v":623800},{"d":"2002-03-26","o":13.55,"h":13.64,"l":13.44,"c":13.49,"v":826300},{"d":"2002-03-27","o":13.49,"h":13.79,"l":13.45,"c":13.7,"v":490000},{"d":"2002-03-28","o":13.75,"h":14.19,"l":13.7,"c":13.98,"v":2075300},{"d":"2002-04-01","o":13.82,"h":14.08,"l":13.64,"c":13.88,"v":1134900},{"d":"2002-04-02","o":13.78,"h":14.24,"l":13.78,"c":13.98,"v":3057300},{"d":"2002-04-03","o":14.2,"h":14.2,"l":13.94,"c":13.97,"v":745500},{"d":"2002-04-04","o":14.06,"h":14.9,"l":13.92,"c":14.9,"v":2262500},{"d":"2002-04-05","o":14.8,"h":15.17,"l":14.5,"c":14.86,"v":2303500},{"d":"2002-04-08","o":14.76,"h":15.17,"l":14.64,"c":15.09,"v":807600},{"d":"2002-04-09","o":15.09,"h":15.15,"l":14.96,"c":14.96,"v":1839800},{"d":"2002-04-10","o":14.9,"h":15.09,"l":14.88,"c":15.02,"v":895800},{"d":"2002-04-11","o":15,"h":15,"l":14.56,"c":14.67,"v":595300},{"d":"2002-04-12","o":14.7,"h":14.71,"l":14.32,"c":14.5,"v":604000},{"d":"2002-04-15","o":14.58,"h":14.62,"l":14.18,"c":14.27,"v":651700},{"d":"2002-04-16","o":14.37,"h":14.74,"l":14.29,"c":14.59,"v":796500},{"d":"2002-04-17","o":14.69,"h":14.9,"l":14.49,"c":14.51,"v":584300},{"d":"2002-04-18","o":14.51,"h":14.74,"l":14.27,"c":14.3,"v":900800},{"d":"2002-04-19","o":14.45,"h":14.49,"l":14.19,"c":14.2,"v":798700},{"d":"2002-04-22","o":14.3,"h":14.39,"l":13.95,"c":14.05,"v":875300},{"d":"2002-04-23","o":14.6,"h":14.98,"l":14.6,"c":14.81,"v":2625900},{"d":"2002-04-24","o":14.8,"h":15.8,"l":14.75,"c":15.53,"v":4061500},{"d":"2002-04-25","o":15.26,"h":15.29,"l":14.8,"c":15.2,"v":2466800},{"d":"2002-04-26","o":15.25,"h":16,"l":15.25,"c":15.4,"v":1836200},{"d":"2002-04-29","o":15.45,"h":15.87,"l":15.3,"c":15.53,"v":1260800},{"d":"2002-04-30","o":15.53,"h":16,"l":15.53,"c":16,"v":1411300},{"d":"2002-05-01","o":16.03,"h":16.25,"l":15.65,"c":15.9,"v":2441800},{"d":"2002-05-02","o":15.8,"h":16.46,"l":15.75,"c":16.05,"v":1577400},{"d":"2002-05-03","o":16.25,"h":17.15,"l":16.2,"c":16.88,"v":2641700},{"d":"2002-05-06","o":16.9,"h":17.5,"l":16.86,"c":16.95,"v":2958800},{"d":"2002-05-07","o":16.9,"h":17.4,"l":16.9,"c":17.11,"v":1398500},{"d":"2002-05-08","o":17.3,"h":17.7,"l":17.3,"c":17.69,"v":2443700},{"d":"2002-05-09","o":17.74,"h":18.4,"l":17.7,"c":18.27,"v":2394800},{"d":"2002-05-10","o":18.27,"h":18.48,"l":18.06,"c":18.23,"v":2171700},{"d":"2002-05-13","o":18.1,"h":18.15,"l":17.86,"c":18.1,"v":1551400},{"d":"2002-05-14","o":18.07,"h":18.19,"l":17.88,"c":18.09,"v":2077800},{"d":"2002-05-15","o":18,"h":18.65,"l":18,"c":18.43,"v":1773500},{"d":"2002-05-16","o":18.37,"h":18.71,"l":18.37,"c":18.42,"v":1546300},{"d":"2002-05-17","o":18.52,"h":18.71,"l":18.39,"c":18.41,"v":1430700},{"d":"2002-05-20","o":18.5,"h":18.73,"l":18.37,"c":18.45,"v":2382800},{"d":"2002-05-21","o":18.6,"h":18.67,"l":17.55,"c":17.73,"v":4286200},{"d":"2002-05-22","o":17.4,"h":18.01,"l":17.1,"c":17.86,"v":1713400},{"d":"2002-05-23","o":17.9,"h":18.1,"l":17.75,"c":17.8,"v":900200},{"d":"2002-05-24","o":17.9,"h":18.06,"l":17.82,"c":17.84,"v":1011100},{"d":"2002-05-28","o":17.85,"h":17.95,"l":17.4,"c":17.45,"v":906500},{"d":"2002-05-29","o":17.4,"h":17.41,"l":16.5,"c":16.88,"v":2080800},{"d":"2002-05-30","o":16.89,"h":17,"l":16.4,"c":16.67,"v":1789200},{"d":"2002-05-31","o":16.67,"h":17.54,"l":16.67,"c":17.23,"v":1172000},{"d":"2002-06-03","o":17.48,"h":17.5,"l":16.6,"c":16.61,"v":1024300},{"d":"2002-06-04","o":16.52,"h":16.54,"l":15.15,"c":15.5,"v":4202100},{"d":"2002-06-05","o":15.75,"h":16.4,"l":15.66,"c":16.05,"v":2365000},{"d":"2002-06-06","o":16.09,"h":16.23,"l":15.65,"c":15.94,"v":1370700},{"d":"2002-06-07","o":15.95,"h":15.95,"l":15.2,"c":15.85,"v":1218800},{"d":"2002-06-10","o":15.76,"h":15.86,"l":15.6,"c":15.68,"v":1245800},{"d":"2002-06-11","o":15.75,"h":16.21,"l":15.64,"c":15.75,"v":1409400},{"d":"2002-06-12","o":15.65,"h":15.66,"l":15.08,"c":15.33,"v":1788100},{"d":"2002-06-13","o":15.25,"h":15.32,"l":14.85,"c":14.85,"v":1458600},{"d":"2002-06-14","o":14.85,"h":14.9,"l":14.15,"c":14.86,"v":2556300},{"d":"2002-06-17","o":14.66,"h":15.79,"l":14.65,"c":15.69,"v":1688200},{"d":"2002-06-18","o":15.6,"h":16.04,"l":15.52,"c":15.7,"v":1017300},{"d":"2002-06-19","o":15.8,"h":16.65,"l":15.8,"c":16.16,"v":1555800},{"d":"2002-06-20","o":16.16,"h":16.16,"l":15.09,"c":15.17,"v":1193600},{"d":"2002-06-21","o":15.1,"h":15.5,"l":14.85,"c":15.25,"v":740100},{"d":"2002-06-24","o":15.1,"h":15.45,"l":14.6,"c":14.98,"v":720100},{"d":"2002-06-25","o":15.08,"h":15.21,"l":14.36,"c":14.36,"v":1166400},{"d":"2002-06-26","o":13.5,"h":14.56,"l":13.5,"c":14.27,"v":2070700},{"d":"2002-06-27","o":14.37,"h":15,"l":14.33,"c":14.75,"v":1592800},{"d":"2002-06-28","o":14.65,"h":15.18,"l":14.4,"c":14.5,"v":2310900},{"d":"2002-07-01","o":14.55,"h":14.79,"l":13.85,"c":13.95,"v":2089400},{"d":"2002-07-02","o":13.85,"h":13.87,"l":12.8,"c":13.31,"v":2190300},{"d":"2002-07-03","o":13.32,"h":13.45,"l":12.77,"c":13.25,"v":1515700},{"d":"2002-07-05","o":13.5,"h":14.35,"l":13.5,"c":14.19,"v":705600},{"d":"2002-07-08","o":14.09,"h":14.14,"l":13.7,"c":13.74,"v":489500},{"d":"2002-07-09","o":13.75,"h":13.87,"l":13.7,"c":13.7,"v":849100},{"d":"2002-07-10","o":13.8,"h":13.92,"l":13.5,"c":13.54,"v":1217400},{"d":"2002-07-11","o":13.85,"h":13.85,"l":12.8,"c":12.85,"v":947400},{"d":"2002-07-12","o":12.95,"h":13.35,"l":12.95,"c":13.28,"v":1095500},{"d":"2002-07-15","o":13.34,"h":13.34,"l":12.53,"c":13.11,"v":1034300},{"d":"2002-07-16","o":13.06,"h":13.06,"l":12.42,"c":12.58,"v":691700},{"d":"2002-07-17","o":12.7,"h":12.92,"l":11.91,"c":12.58,"v":1102800},{"d":"2002-07-18","o":12.55,"h":13,"l":12.25,"c":12.35,"v":2220400},{"d":"2002-07-19","o":12.3,"h":12.51,"l":12.15,"c":12.38,"v":1367500},{"d":"2002-07-22","o":12.25,"h":12.41,"l":11.25,"c":11.43,"v":1281100},{"d":"2002-07-23","o":11,"h":11.4,"l":10.8,"c":10.85,"v":1731400},{"d":"2002-07-24","o":10.65,"h":12.63,"l":10.17,"c":12.3,"v":2138000},{"d":"2002-07-25","o":12.33,"h":12.69,"l":11.82,"c":12.2,"v":2091500},{"d":"2002-07-26","o":12.3,"h":12.7,"l":12.3,"c":12.4,"v":1284600},{"d":"2002-07-29","o":13,"h":13.52,"l":12.95,"c":13.24,"v":1569300},{"d":"2002-07-30","o":13.14,"h":13.84,"l":13.1,"c":13.81,"v":1597500},{"d":"2002-07-31","o":13.81,"h":13.81,"l":13.1,"c":13.49,"v":1560900},{"d":"2002-08-01","o":13.24,"h":13.49,"l":13.04,"c":13.4,"v":798000},{"d":"2002-08-02","o":13.28,"h":13.29,"l":12.05,"c":12.25,"v":1184600},{"d":"2002-08-05","o":12.25,"h":12.25,"l":11.99,"c":12.06,"v":1296500},{"d":"2002-08-06","o":12.16,"h":12.79,"l":12.16,"c":12.5,"v":1601200},{"d":"2002-08-07","o":12.55,"h":12.87,"l":12.02,"c":12.29,"v":1136700},{"d":"2002-08-08","o":12.35,"h":12.35,"l":11.86,"c":12.15,"v":896800},{"d":"2002-08-09","o":12.1,"h":12.23,"l":11.94,"c":12.14,"v":1027700},{"d":"2002-08-12","o":12.13,"h":12.2,"l":11.8,"c":11.96,"v":986200},{"d":"2002-08-13","o":11.9,"h":12.08,"l":11.78,"c":11.84,"v":1417900},{"d":"2002-08-14","o":11.88,"h":12.13,"l":11.54,"c":12.12,"v":2193200},{"d":"2002-08-15","o":12.1,"h":12.81,"l":12.1,"c":12.47,"v":946500},{"d":"2002-08-16","o":12.5,"h":12.57,"l":12,"c":12.3,"v":1230600},{"d":"2002-08-19","o":12.75,"h":13.12,"l":12.4,"c":12.75,"v":1809700},{"d":"2002-08-20","o":12.79,"h":13.34,"l":12.75,"c":13.12,"v":1552700},{"d":"2002-08-21","o":13.2,"h":13.25,"l":12.9,"c":13.02,"v":506900},{"d":"2002-08-22","o":13.12,"h":13.75,"l":13.05,"c":13.5,"v":860800},{"d":"2002-08-23","o":13.51,"h":13.53,"l":12.95,"c":13.17,"v":535400},{"d":"2002-08-26","o":13.15,"h":13.4,"l":13,"c":13.3,"v":909700},{"d":"2002-08-27","o":13.35,"h":13.58,"l":13.16,"c":13.22,"v":558400},{"d":"2002-08-28","o":13.18,"h":13.21,"l":12.95,"c":12.98,"v":756900},{"d":"2002-08-29","o":12.9,"h":13.44,"l":12.71,"c":13.28,"v":885100},{"d":"2002-08-30","o":13.25,"h":13.4,"l":13.2,"c":13.2,"v":628900},{"d":"2002-09-03","o":13.15,"h":13.15,"l":12.85,"c":12.99,"v":659900},{"d":"2002-09-04","o":12.95,"h":13.4,"l":12.67,"c":13.31,"v":546000},{"d":"2002-09-05","o":13.25,"h":13.25,"l":12.77,"c":12.91,"v":841400},{"d":"2002-09-06","o":13.2,"h":13.35,"l":13.07,"c":13.1,"v":1859200},{"d":"2002-09-09","o":13.15,"h":13.18,"l":12.84,"c":12.9,"v":1141300},{"d":"2002-09-10","o":12.9,"h":13,"l":12.81,"c":12.95,"v":766500},{"d":"2002-09-11","o":13,"h":13.15,"l":12.75,"c":12.82,"v":1318000},{"d":"2002-09-12","o":12.8,"h":12.9,"l":12.5,"c":12.85,"v":1450100},{"d":"2002-09-13","o":12.8,"h":12.8,"l":12.23,"c":12.56,"v":1332900},{"d":"2002-09-16","o":12.8,"h":13.04,"l":12.65,"c":12.95,"v":507100},{"d":"2002-09-17","o":12.98,"h":13.05,"l":12.46,"c":12.48,"v":352900},{"d":"2002-09-18","o":12.4,"h":12.4,"l":11.95,"c":12.27,"v":653300},{"d":"2002-09-19","o":12.18,"h":12.19,"l":11.77,"c":11.91,"v":469100},{"d":"2002-09-20","o":11.81,"h":12.1,"l":11.75,"c":11.92,"v":488100},{"d":"2002-09-23","o":11.92,"h":11.99,"l":11.5,"c":11.62,"v":1707200},{"d":"2002-09-24","o":11.62,"h":11.76,"l":11.48,"c":11.65,"v":924700},{"d":"2002-09-25","o":11.68,"h":11.99,"l":11.6,"c":11.88,"v":963400},{"d":"2002-09-26","o":11.98,"h":12.47,"l":11.98,"c":12.37,"v":1522900},{"d":"2002-09-27","o":12.37,"h":12.37,"l":11.96,"c":11.97,"v":1102900},{"d":"2002-09-30","o":11.94,"h":11.95,"l":11.33,"c":11.52,"v":1083400},{"d":"2002-10-01","o":11.56,"h":11.8,"l":11.22,"c":11.6,"v":1265600},{"d":"2002-10-02","o":11.61,"h":11.89,"l":11.47,"c":11.49,"v":762600},{"d":"2002-10-03","o":11.4,"h":11.55,"l":10.9,"c":11.03,"v":1067100},{"d":"2002-10-04","o":11.1,"h":11.14,"l":10.44,"c":10.72,"v":2435800},{"d":"2002-10-07","o":10.68,"h":10.72,"l":9.38,"c":9.5,"v":1859400},{"d":"2002-10-08","o":9.65,"h":9.8,"l":9.05,"c":9.4,"v":1272100},{"d":"2002-10-09","o":9.35,"h":9.65,"l":9.11,"c":9.6,"v":1933900},{"d":"2002-10-10","o":9.55,"h":10,"l":9.43,"c":10,"v":1147700},{"d":"2002-10-11","o":10.05,"h":10.81,"l":10.05,"c":10.61,"v":760000},{"d":"2002-10-14","o":10.51,"h":10.6,"l":10.1,"c":10.21,"v":696100},{"d":"2002-10-15","o":10.6,"h":11.25,"l":10.6,"c":11.05,"v":743000},{"d":"2002-10-16","o":11.05,"h":11.06,"l":10.62,"c":10.69,"v":677500},{"d":"2002-10-17","o":11.1,"h":11.1,"l":10.82,"c":10.85,"v":409300},{"d":"2002-10-18","o":11.05,"h":11.05,"l":10.34,"c":10.49,"v":1165100},{"d":"2002-10-21","o":10.49,"h":11.14,"l":10.27,"c":11.02,"v":1133500},{"d":"2002-10-22","o":10.92,"h":10.93,"l":10.27,"c":10.41,"v":1068300},{"d":"2002-10-23","o":10.5,"h":10.9,"l":10.45,"c":10.85,"v":890100},{"d":"2002-10-24","o":11.05,"h":11.4,"l":10.46,"c":10.5,"v":1062100},{"d":"2002-10-25","o":10.55,"h":10.65,"l":10,"c":10.42,"v":1921700},{"d":"2002-10-28","o":10.45,"h":10.7,"l":9.08,"c":9.08,"v":2589900},{"d":"2002-10-29","o":9.09,"h":10.15,"l":9.09,"c":10.15,"v":3005700},{"d":"2002-10-30","o":10.18,"h":10.36,"l":10.1,"c":10.17,"v":1375900},{"d":"2002-10-31","o":10.27,"h":10.65,"l":10.27,"c":10.61,"v":1175500},{"d":"2002-11-01","o":10.53,"h":10.68,"l":10.35,"c":10.58,"v":1412000},{"d":"2002-11-04","o":10.8,"h":10.85,"l":10.1,"c":10.51,"v":1270700},{"d":"2002-11-05","o":10.55,"h":10.75,"l":10.5,"c":10.55,"v":1478800},{"d":"2002-11-06","o":10.82,"h":11.08,"l":10.6,"c":11.05,"v":1308600},{"d":"2002-11-07","o":10.95,"h":10.95,"l":10.39,"c":10.5,"v":1635300},{"d":"2002-11-08","o":10.6,"h":10.64,"l":10.2,"c":10.2,"v":1506300},{"d":"2002-11-11","o":10.2,"h":10.2,"l":9.72,"c":9.8,"v":2234600},{"d":"2002-11-12","o":9.8,"h":10.2,"l":9.76,"c":10,"v":2981300},{"d":"2002-11-13","o":10,"h":10.45,"l":9.93,"c":10.43,"v":1682300},{"d":"2002-11-14","o":10.69,"h":11.11,"l":10.65,"c":11.1,"v":2103000},{"d":"2002-11-15","o":11.1,"h":11.18,"l":11.01,"c":11.14,"v":548800},{"d":"2002-11-18","o":11.24,"h":11.35,"l":11.06,"c":11.07,"v":1476000},{"d":"2002-11-19","o":11.01,"h":11.07,"l":10.9,"c":10.95,"v":480000},{"d":"2002-11-20","o":10.95,"h":11.5,"l":10.95,"c":11.39,"v":1003100},{"d":"2002-11-21","o":11.4,"h":11.83,"l":11.4,"c":11.72,"v":1051000},{"d":"2002-11-22","o":11.62,"h":11.98,"l":11.58,"c":11.65,"v":670900},{"d":"2002-11-25","o":11.88,"h":12.35,"l":11.88,"c":12.25,"v":1426200},{"d":"2002-11-26","o":12.1,"h":12.2,"l":11.94,"c":11.95,"v":856700},{"d":"2002-11-27","o":12.05,"h":12.46,"l":12.05,"c":12.43,"v":838200},{"d":"2002-11-29","o":12.4,"h":12.42,"l":12.31,"c":12.34,"v":363500},{"d":"2002-12-02","o":12.45,"h":12.6,"l":12.32,"c":12.44,"v":827100},{"d":"2002-12-03","o":12.44,"h":12.44,"l":12.01,"c":12.02,"v":994100},{"d":"2002-12-04","o":11.92,"h":12.24,"l":11.8,"c":12.2,"v":1105900},{"d":"2002-12-05","o":12.2,"h":12.24,"l":11.87,"c":11.92,"v":1140000},{"d":"2002-12-06","o":11.92,"h":12.1,"l":11.9,"c":11.98,"v":801000},{"d":"2002-12-09","o":11.95,"h":11.96,"l":11.77,"c":11.91,"v":660700},{"d":"2002-12-10","o":11.9,"h":12.1,"l":11.9,"c":12.1,"v":783200},{"d":"2002-12-11","o":12.02,"h":12.15,"l":12,"c":12.1,"v":637500},{"d":"2002-12-12","o":12.1,"h":12.35,"l":12,"c":12.29,"v":947100},{"d":"2002-12-13","o":12.25,"h":12.4,"l":12.13,"c":12.3,"v":1310300},{"d":"2002-12-16","o":12.32,"h":12.6,"l":12.32,"c":12.59,"v":784500},{"d":"2002-12-17","o":12.6,"h":12.6,"l":11.53,"c":11.53,"v":3439900},{"d":"2002-12-18","o":11.28,"h":11.48,"l":11.15,"c":11.46,"v":3710100},{"d":"2002-12-19","o":11.4,"h":11.65,"l":11.25,"c":11.48,"v":861800},{"d":"2002-12-20","o":11.5,"h":11.79,"l":11.5,"c":11.63,"v":1080600},{"d":"2002-12-23","o":11.38,"h":12,"l":11.32,"c":11.75,"v":1129700},{"d":"2002-12-24","o":11.85,"h":12.18,"l":11.82,"c":12.01,"v":692900},{"d":"2002-12-26","o":12,"h":12.33,"l":12,"c":12.2,"v":897900},{"d":"2002-12-27","o":12.17,"h":12.38,"l":12.11,"c":12.28,"v":774700},{"d":"2002-12-30","o":12.2,"h":12.45,"l":12.12,"c":12.36,"v":1164500},{"d":"2002-12-31","o":12.36,"h":12.63,"l":12.32,"c":12.56,"v":1812900},{"d":"2003-01-02","o":12.46,"h":12.8,"l":12.35,"c":12.64,"v":1251200},{"d":"2003-01-03","o":12.68,"h":12.83,"l":12.55,"c":12.59,"v":853700},{"d":"2003-01-06","o":12.62,"h":12.73,"l":12.3,"c":12.3,"v":1162000},{"d":"2003-01-07","o":12.35,"h":12.61,"l":12.35,"c":12.49,"v":1115700},{"d":"2003-01-08","o":12.4,"h":12.57,"l":12.33,"c":12.5,"v":762000},{"d":"2003-01-09","o":12.41,"h":12.48,"l":12.26,"c":12.34,"v":984800},{"d":"2003-01-10","o":12.25,"h":12.45,"l":12.2,"c":12.37,"v":971500},{"d":"2003-01-13","o":12.39,"h":12.55,"l":12.3,"c":12.37,"v":590800},{"d":"2003-01-14","o":12.27,"h":12.5,"l":12.27,"c":12.49,"v":520500},{"d":"2003-01-15","o":12.47,"h":12.63,"l":12.43,"c":12.55,"v":597900},{"d":"2003-01-16","o":12.56,"h":12.75,"l":12.44,"c":12.46,"v":1451600},{"d":"2003-01-17","o":12.42,"h":12.59,"l":12.4,"c":12.54,"v":883200},{"d":"2003-01-21","o":12.55,"h":12.72,"l":12.35,"c":12.41,"v":1401000},{"d":"2003-01-22","o":12.41,"h":12.41,"l":11.9,"c":12.01,"v":759900},{"d":"2003-01-23","o":12,"h":12.13,"l":11.92,"c":12,"v":1491100},{"d":"2003-01-24","o":11.98,"h":11.98,"l":11.9,"c":11.93,"v":520500},{"d":"2003-01-27","o":11.9,"h":11.97,"l":11.71,"c":11.78,"v":1062500},{"d":"2003-01-28","o":11.82,"h":12.07,"l":11.82,"c":12.07,"v":393900},{"d":"2003-01-29","o":11.97,"h":12.01,"l":11.85,"c":11.99,"v":417100},{"d":"2003-01-30","o":11.99,"h":12.07,"l":11.74,"c":11.9,"v":428800},{"d":"2003-01-31","o":11.89,"h":12,"l":11.85,"c":11.9,"v":713700},{"d":"2003-02-03","o":11.9,"h":12.12,"l":11.9,"c":12.05,"v":715300},{"d":"2003-02-04","o":12.05,"h":12.05,"l":11.77,"c":11.9,"v":383900},{"d":"2003-02-05","o":11.89,"h":11.9,"l":11.66,"c":11.79,"v":614200},{"d":"2003-02-06","o":11.97,"h":11.97,"l":11.68,"c":11.85,"v":414000},{"d":"2003-02-07","o":11.85,"h":12,"l":11.67,"c":11.82,"v":478900},{"d":"2003-02-10","o":11.76,"h":12.05,"l":11.75,"c":12.05,"v":596000},{"d":"2003-02-11","o":12.09,"h":12.55,"l":12.03,"c":12.37,"v":1266500},{"d":"2003-02-12","o":12.27,"h":12.56,"l":12.22,"c":12.23,"v":1185800},{"d":"2003-02-13","o":12.27,"h":12.46,"l":12.15,"c":12.21,"v":757100},{"d":"2003-02-14","o":12.22,"h":12.5,"l":12.22,"c":12.49,"v":357800},{"d":"2003-02-18","o":12.49,"h":12.7,"l":12.49,"c":12.64,"v":683300},{"d":"2003-02-19","o":12.67,"h":12.8,"l":12.59,"c":12.61,"v":1243100},{"d":"2003-02-20","o":13.61,"h":13.9,"l":13.44,"c":13.6,"v":14403500},{"d":"2003-02-21","o":13.61,"h":13.91,"l":13.2,"c":13.51,"v":38291000},{"d":"2003-02-24","o":13.3,"h":13.3,"l":13.21,"c":13.25,"v":6934600},{"d":"2003-02-25","o":13.2,"h":13.25,"l":13,"c":13.24,"v":3459800},{"d":"2003-02-26","o":13.15,"h":13.16,"l":12.95,"c":13.05,"v":2288800},{"d":"2003-02-27","o":13.07,"h":13.2,"l":12.96,"c":13.2,"v":1699100},{"d":"2003-02-28","o":13.2,"h":13.45,"l":13.15,"c":13.23,"v":1799600},{"d":"2003-03-03","o":13.2,"h":13.31,"l":12.82,"c":12.85,"v":2357200},{"d":"2003-03-04","o":12.72,"h":12.8,"l":12.48,"c":12.59,"v":2856900},{"d":"2003-03-05","o":12.59,"h":12.72,"l":12.5,"c":12.53,"v":1805500},{"d":"2003-03-06","o":12.5,"h":12.51,"l":11.91,"c":12.14,"v":4343300},{"d":"2003-03-07","o":12.08,"h":12.2,"l":11.95,"c":12.03,"v":3639900},{"d":"2003-03-10","o":12.03,"h":12.03,"l":11.81,"c":11.86,"v":2697300},{"d":"2003-03-11","o":11.86,"h":11.99,"l":11.7,"c":11.71,"v":2486500},{"d":"2003-03-12","o":11.66,"h":11.76,"l":11.61,"c":11.67,"v":4224700},{"d":"2003-03-13","o":11.68,"h":12.56,"l":11.68,"c":12.02,"v":3002800},{"d":"2003-03-14","o":11.92,"h":12.15,"l":11.91,"c":12.01,"v":2334500},{"d":"2003-03-17","o":11.9,"h":12.37,"l":11.83,"c":12.34,"v":3183500},{"d":"2003-03-18","o":12.34,"h":12.6,"l":12.33,"c":12.59,"v":2304400},{"d":"2003-03-19","o":12.59,"h":12.7,"l":12.43,"c":12.48,"v":1567000},{"d":"2003-03-20","o":12.5,"h":12.92,"l":12.35,"c":12.8,"v":2461900},{"d":"2003-03-21","o":12.92,"h":13.45,"l":12.77,"c":13.31,"v":2775800},{"d":"2003-03-24","o":13.1,"h":13.12,"l":12.8,"c":12.85,"v":1678000},{"d":"2003-03-25","o":12.86,"h":13.26,"l":12.86,"c":13.19,"v":1400900},{"d":"2003-03-26","o":13.2,"h":13.26,"l":12.98,"c":12.99,"v":1019600},{"d":"2003-03-27","o":12.99,"h":13,"l":12.81,"c":12.87,"v":793100},{"d":"2003-03-28","o":12.85,"h":12.86,"l":12.71,"c":12.78,"v":803900},{"d":"2003-03-31","o":12.78,"h":13,"l":12.51,"c":12.75,"v":1103300},{"d":"2003-04-01","o":12.8,"h":12.85,"l":12.63,"c":12.8,"v":916400},{"d":"2003-04-02","o":12.83,"h":13.17,"l":12.8,"c":13.05,"v":1146200},{"d":"2003-04-03","o":13.07,"h":13.25,"l":12.95,"c":13.1,"v":1096300},{"d":"2003-04-04","o":13.14,"h":13.17,"l":12.95,"c":13.08,"v":1075200},{"d":"2003-04-07","o":13.17,"h":13.45,"l":13.02,"c":13.03,"v":1157700},{"d":"2003-04-08","o":13.02,"h":13.22,"l":13.02,"c":13.11,"v":546000},{"d":"2003-04-09","o":13.11,"h":13.3,"l":13.02,"c":13.02,"v":886100},{"d":"2003-04-10","o":13.07,"h":13.32,"l":13.02,"c":13.32,"v":763300},{"d":"2003-04-11","o":13.25,"h":13.34,"l":13.23,"c":13.23,"v":1142100},{"d":"2003-04-14","o":13.17,"h":13.4,"l":13.17,"c":13.37,"v":1258900},{"d":"2003-04-15","o":13.3,"h":13.38,"l":13.25,"c":13.3,"v":1264000},{"d":"2003-04-16","o":13.3,"h":13.62,"l":13.29,"c":13.3,"v":1803600},{"d":"2003-04-17","o":13.37,"h":13.86,"l":13.37,"c":13.71,"v":819100},{"d":"2003-04-21","o":13.77,"h":13.86,"l":13.57,"c":13.65,"v":1725000},{"d":"2003-04-22","o":13.65,"h":14.37,"l":13.57,"c":14.28,"v":1820900},{"d":"2003-04-23","o":14.25,"h":14.32,"l":14.08,"c":14.21,"v":832800},{"d":"2003-04-24","o":14.21,"h":14.21,"l":13.88,"c":13.9,"v":1220200},{"d":"2003-04-25","o":13.75,"h":13.84,"l":13.42,"c":13.45,"v":1234600},{"d":"2003-04-28","o":13.55,"h":14.3,"l":13.55,"c":14.1,"v":2226300},{"d":"2003-04-29","o":14.04,"h":14.08,"l":13.65,"c":13.87,"v":1588800},{"d":"2003-04-30","o":13.7,"h":13.89,"l":13.63,"c":13.85,"v":1109300},{"d":"2003-05-01","o":13.75,"h":13.8,"l":13.43,"c":13.65,"v":845400},{"d":"2003-05-02","o":13.25,"h":13.57,"l":13.25,"c":13.5,"v":1909500},{"d":"2003-05-05","o":13.46,"h":13.63,"l":13.32,"c":13.48,"v":1279500},{"d":"2003-05-06","o":13.5,"h":13.55,"l":13.35,"c":13.51,"v":1570100},{"d":"2003-05-07","o":13.41,"h":13.52,"l":13.41,"c":13.48,"v":1472700},{"d":"2003-05-08","o":13.45,"h":13.5,"l":13.3,"c":13.35,"v":1255200},{"d":"2003-05-09","o":13.34,"h":13.53,"l":13.32,"c":13.5,"v":1071500},{"d":"2003-05-12","o":13.51,"h":13.63,"l":13.43,"c":13.61,"v":1880100},{"d":"2003-05-13","o":13.61,"h":13.85,"l":13.57,"c":13.67,"v":1235000},{"d":"2003-05-14","o":13.7,"h":13.83,"l":13.66,"c":13.68,"v":862100},{"d":"2003-05-15","o":13.78,"h":13.97,"l":13.71,"c":13.96,"v":1650000},{"d":"2003-05-16","o":13.95,"h":13.95,"l":13.68,"c":13.91,"v":1234600},{"d":"2003-05-19","o":13.81,"h":13.81,"l":13.39,"c":13.41,"v":1234700},{"d":"2003-05-20","o":13.4,"h":13.56,"l":13.34,"c":13.5,"v":1151900},{"d":"2003-05-21","o":13.42,"h":13.55,"l":13.34,"c":13.51,"v":688000},{"d":"2003-05-22","o":13.5,"h":13.65,"l":13.46,"c":13.63,"v":1049800},{"d":"2003-05-23","o":13.65,"h":13.69,"l":13.4,"c":13.6,"v":702700},{"d":"2003-05-27","o":13.6,"h":13.86,"l":13.5,"c":13.73,"v":1692400},{"d":"2003-05-28","o":13.76,"h":13.87,"l":13.71,"c":13.82,"v":1042200},{"d":"2003-05-29","o":13.82,"h":13.95,"l":13.8,"c":13.93,"v":1713800},{"d":"2003-05-30","o":13.93,"h":13.99,"l":13.87,"c":13.92,"v":893700},{"d":"2003-06-02","o":13.9,"h":14.09,"l":13.9,"c":13.94,"v":1589200},{"d":"2003-06-03","o":13.96,"h":14.11,"l":13.91,"c":14.1,"v":1717200},{"d":"2003-06-04","o":14.1,"h":14.25,"l":14.05,"c":14.16,"v":1117400},{"d":"2003-06-05","o":14.16,"h":15.39,"l":14.16,"c":15.36,"v":3474400},{"d":"2003-06-06","o":15.36,"h":15.97,"l":15.35,"c":15.46,"v":2679900},{"d":"2003-06-09","o":15.41,"h":15.53,"l":15.35,"c":15.49,"v":1522100},{"d":"2003-06-10","o":15.55,"h":15.71,"l":15.27,"c":15.67,"v":1074800},{"d":"2003-06-11","o":15.7,"h":16.01,"l":15.62,"c":16.01,"v":858800},{"d":"2003-06-12","o":16,"h":16.02,"l":15.87,"c":15.93,"v":700500},{"d":"2003-06-13","o":15.93,"h":15.94,"l":15.75,"c":15.93,"v":693500},{"d":"2003-06-16","o":15.95,"h":16,"l":15.66,"c":15.88,"v":1065400},{"d":"2003-06-17","o":15.88,"h":16.04,"l":15.62,"c":15.94,"v":858500},{"d":"2003-06-18","o":15.94,"h":15.95,"l":15.54,"c":15.78,"v":730300},{"d":"2003-06-19","o":15.75,"h":15.88,"l":15.4,"c":15.5,"v":784400},{"d":"2003-06-20","o":15.73,"h":16.45,"l":15.73,"c":15.99,"v":2793100},{"d":"2003-06-23","o":15.9,"h":15.95,"l":15.48,"c":15.75,"v":1143800},{"d":"2003-06-24","o":15.76,"h":16.02,"l":15.73,"c":15.85,"v":676100},{"d":"2003-06-25","o":15.8,"h":15.84,"l":15.57,"c":15.57,"v":635800},{"d":"2003-06-26","o":15.54,"h":15.87,"l":15.44,"c":15.77,"v":510600},{"d":"2003-06-27","o":15.77,"h":15.96,"l":15.61,"c":15.75,"v":670800},{"d":"2003-06-30","o":15.75,"h":15.92,"l":15.71,"c":15.72,"v":830900},{"d":"2003-07-01","o":15.62,"h":15.92,"l":15.36,"c":15.9,"v":810700},{"d":"2003-07-02","o":15.85,"h":16.08,"l":15.82,"c":16.08,"v":628100},{"d":"2003-07-03","o":15.94,"h":16.19,"l":15.92,"c":15.93,"v":384500},{"d":"2003-07-07","o":16,"h":16.57,"l":16,"c":16.41,"v":786700},{"d":"2003-07-08","o":16.41,"h":16.72,"l":16.41,"c":16.64,"v":1809700},{"d":"2003-07-09","o":16.65,"h":16.65,"l":16.06,"c":16.2,"v":2357900},{"d":"2003-07-10","o":16.15,"h":16.28,"l":16.05,"c":16.23,"v":865900},{"d":"2003-07-11","o":16.23,"h":16.52,"l":16.23,"c":16.5,"v":571700},{"d":"2003-07-14","o":16.62,"h":17.06,"l":16.54,"c":17.01,"v":1333000},{"d":"2003-07-15","o":17.1,"h":17.1,"l":16.77,"c":16.95,"v":879300},{"d":"2003-07-16","o":16.94,"h":16.95,"l":16.53,"c":16.65,"v":855200},{"d":"2003-07-17","o":16.65,"h":16.65,"l":16.4,"c":16.55,"v":1049600},{"d":"2003-07-18","o":16.66,"h":16.7,"l":16.32,"c":16.58,"v":706900},{"d":"2003-07-21","o":16.52,"h":16.69,"l":16.43,"c":16.5,"v":587700},{"d":"2003-07-22","o":16.55,"h":16.7,"l":16.33,"c":16.61,"v":637300},{"d":"2003-07-23","o":16.65,"h":16.95,"l":16.43,"c":16.87,"v":651300},{"d":"2003-07-24","o":17.21,"h":17.58,"l":16.95,"c":16.95,"v":2136900},{"d":"2003-07-25","o":17.05,"h":17.09,"l":16.82,"c":17,"v":967700},{"d":"2003-07-28","o":16.8,"h":17,"l":16.75,"c":16.9,"v":1147300},{"d":"2003-07-29","o":17,"h":17.26,"l":16.95,"c":17.13,"v":2666300},{"d":"2003-07-30","o":17.13,"h":17.39,"l":17,"c":17.09,"v":1611000},{"d":"2003-07-31","o":17.25,"h":17.42,"l":17.19,"c":17.19,"v":1465700},{"d":"2003-08-01","o":17.03,"h":17.19,"l":16.85,"c":16.96,"v":1549600},{"d":"2003-08-04","o":16.99,"h":17.14,"l":16.98,"c":17,"v":1365400},{"d":"2003-08-05","o":17,"h":17.39,"l":16.93,"c":17.2,"v":1553000},{"d":"2003-08-06","o":17.12,"h":17.39,"l":16.94,"c":17.38,"v":1809700},{"d":"2003-08-07","o":17.4,"h":17.68,"l":17.33,"c":17.5,"v":2130000},{"d":"2003-08-08","o":17.45,"h":17.45,"l":17.16,"c":17.23,"v":1210300},{"d":"2003-08-11","o":17.23,"h":17.66,"l":17.2,"c":17.63,"v":1694500},{"d":"2003-08-12","o":17.6,"h":17.9,"l":17.55,"c":17.89,"v":1150100},{"d":"2003-08-13","o":17.88,"h":18.14,"l":17.85,"c":18.14,"v":3291500},{"d":"2003-08-14","o":17.5,"h":18.25,"l":17.5,"c":18.18,"v":2102800},{"d":"2003-08-15","o":18.18,"h":18.18,"l":17.9,"c":18.1,"v":1094600},{"d":"2003-08-18","o":18.18,"h":18.24,"l":17.96,"c":18.2,"v":1392700},{"d":"2003-08-19","o":18.25,"h":18.5,"l":18.21,"c":18.46,"v":1830500},{"d":"2003-08-20","o":18.45,"h":18.58,"l":18.36,"c":18.52,"v":2205700},{"d":"2003-08-21","o":18.59,"h":18.75,"l":18.5,"c":18.59,"v":1536300},{"d":"2003-08-22","o":18.67,"h":18.75,"l":18.46,"c":18.49,"v":1133300},{"d":"2003-08-25","o":18.49,"h":18.7,"l":18.38,"c":18.61,"v":1184200},{"d":"2003-08-26","o":18.6,"h":18.68,"l":18.48,"c":18.59,"v":1555000},{"d":"2003-08-27","o":18.58,"h":18.68,"l":18.55,"c":18.6,"v":1148700},{"d":"2003-08-28","o":18.75,"h":18.79,"l":18.6,"c":18.74,"v":1788700},{"d":"2003-08-29","o":18.74,"h":18.9,"l":18.74,"c":18.79,"v":1273200},{"d":"2003-09-02","o":18.85,"h":19.14,"l":18.8,"c":18.96,"v":1742100},{"d":"2003-09-03","o":19.03,"h":19.19,"l":18.88,"c":19,"v":1619200},{"d":"2003-09-04","o":18.99,"h":19.17,"l":18.9,"c":18.9,"v":1062400},{"d":"2003-09-05","o":18.9,"h":18.91,"l":17.75,"c":18.73,"v":1693800},{"d":"2003-09-08","o":18.68,"h":18.92,"l":18.55,"c":18.55,"v":880000},{"d":"2003-09-09","o":18.45,"h":18.63,"l":18.31,"c":18.61,"v":1520300},{"d":"2003-09-10","o":18.61,"h":18.67,"l":18.43,"c":18.43,"v":1546000},{"d":"2003-09-11","o":18.6,"h":18.74,"l":18.36,"c":18.36,"v":1359700},{"d":"2003-09-12","o":18.3,"h":18.4,"l":18.06,"c":18.26,"v":1901400},{"d":"2003-09-15","o":18.3,"h":18.41,"l":17.81,"c":18.33,"v":1335300},{"d":"2003-09-16","o":18.32,"h":18.5,"l":18.29,"c":18.4,"v":1090000},{"d":"2003-09-17","o":18.43,"h":18.63,"l":18.37,"c":18.42,"v":1796100},{"d":"2003-09-18","o":18.55,"h":18.7,"l":18.48,"c":18.66,"v":1752500},{"d":"2003-09-19","o":18.7,"h":18.9,"l":18.63,"c":18.7,"v":1470500},{"d":"2003-09-22","o":18.55,"h":18.67,"l":18.46,"c":18.6,"v":954900},{"d":"2003-09-23","o":18.64,"h":19.13,"l":18.57,"c":19.07,"v":1354000},{"d":"2003-09-24","o":19,"h":19,"l":18.44,"c":18.55,"v":896800},{"d":"2003-09-25","o":18.62,"h":18.68,"l":18.21,"c":18.23,"v":1108200},{"d":"2003-09-26","o":18.16,"h":18.3,"l":17.78,"c":17.87,"v":1260400},{"d":"2003-09-29","o":17.8,"h":17.95,"l":17.7,"c":17.92,"v":986500},{"d":"2003-09-30","o":17.9,"h":17.91,"l":17.37,"c":17.54,"v":1954200},{"d":"2003-10-01","o":17.6,"h":18.17,"l":17.58,"c":18.13,"v":1414700},{"d":"2003-10-02","o":18.16,"h":18.37,"l":18.07,"c":18.21,"v":597400},{"d":"2003-10-03","o":18.25,"h":18.5,"l":18.15,"c":18.3,"v":683600},{"d":"2003-10-06","o":18.31,"h":18.55,"l":18.22,"c":18.48,"v":549300},{"d":"2003-10-07","o":18.48,"h":18.64,"l":18.3,"c":18.6,"v":665300},{"d":"2003-10-08","o":18.6,"h":18.7,"l":18.52,"c":18.54,"v":526600},{"d":"2003-10-09","o":18.53,"h":18.79,"l":18.53,"c":18.65,"v":853100},{"d":"2003-10-10","o":18.6,"h":18.8,"l":18.58,"c":18.62,"v":669800},{"d":"2003-10-13","o":18.73,"h":18.85,"l":18.67,"c":18.77,"v":543100},{"d":"2003-10-14","o":18.83,"h":18.95,"l":18.7,"c":18.87,"v":824200},{"d":"2003-10-15","o":18.35,"h":18.51,"l":18.13,"c":18.31,"v":2098900},{"d":"2003-10-16","o":18.34,"h":18.69,"l":18.34,"c":18.58,"v":984800},{"d":"2003-10-17","o":18.7,"h":18.8,"l":18.5,"c":18.67,"v":894000},{"d":"2003-10-20","o":18.62,"h":18.8,"l":18.53,"c":18.75,"v":666400},{"d":"2003-10-21","o":18.72,"h":18.78,"l":18.59,"c":18.66,"v":496500},{"d":"2003-10-22","o":18.48,"h":18.49,"l":18.21,"c":18.31,"v":674800},{"d":"2003-10-23","o":18.31,"h":18.6,"l":18.14,"c":18.41,"v":651500},{"d":"2003-10-24","o":18.3,"h":18.3,"l":17.78,"c":17.97,"v":1362200},{"d":"2003-10-27","o":18,"h":18.46,"l":18,"c":18.41,"v":930800},{"d":"2003-10-28","o":18.11,"h":18.2,"l":17.92,"c":18.06,"v":2122100},{"d":"2003-10-29","o":17.92,"h":18.03,"l":17.7,"c":17.92,"v":1301800},{"d":"2003-10-30","o":18.16,"h":19,"l":18.1,"c":18.71,"v":1890100},{"d":"2003-10-31","o":18.9,"h":18.95,"l":18.61,"c":18.7,"v":661200},{"d":"2003-11-03","o":18.8,"h":18.83,"l":18.5,"c":18.68,"v":927400},{"d":"2003-11-04","o":18.7,"h":18.93,"l":18.64,"c":18.7,"v":1153700},{"d":"2003-11-05","o":18.65,"h":18.65,"l":18.25,"c":18.41,"v":1126100},{"d":"2003-11-06","o":18.41,"h":18.48,"l":18.25,"c":18.46,"v":1071400},{"d":"2003-11-07","o":18.55,"h":18.63,"l":18.42,"c":18.53,"v":789600},{"d":"2003-11-10","o":18.5,"h":18.5,"l":18.3,"c":18.38,"v":520200},{"d":"2003-11-11","o":18.3,"h":18.39,"l":18.14,"c":18.23,"v":602000},{"d":"2003-11-12","o":18.22,"h":18.35,"l":18.15,"c":18.2,"v":806300},{"d":"2003-11-13","o":18.22,"h":18.23,"l":17.81,"c":18,"v":1240500},{"d":"2003-11-14","o":18,"h":18.18,"l":17.83,"c":17.96,"v":563500},{"d":"2003-11-17","o":17.96,"h":17.96,"l":17.52,"c":17.75,"v":984800},{"d":"2003-11-18","o":17.73,"h":17.79,"l":17.45,"c":17.53,"v":952100},{"d":"2003-11-19","o":17.52,"h":17.57,"l":17.41,"c":17.5,"v":902300},{"d":"2003-11-20","o":17.45,"h":17.52,"l":17.27,"c":17.36,"v":1312200},{"d":"2003-11-21","o":17.48,"h":17.51,"l":17.38,"c":17.48,"v":1075900},{"d":"2003-11-24","o":17.55,"h":17.76,"l":17.5,"c":17.57,"v":1168300},{"d":"2003-11-25","o":17.6,"h":17.69,"l":17.48,"c":17.56,"v":1240000},{"d":"2003-11-26","o":17.7,"h":17.7,"l":17.5,"c":17.58,"v":1042400},{"d":"2003-11-28","o":17.6,"h":17.73,"l":17.58,"c":17.58,"v":639300},{"d":"2003-12-01","o":17.58,"h":17.75,"l":17.51,"c":17.61,"v":1291900},{"d":"2003-12-02","o":17.63,"h":17.63,"l":17.17,"c":17.29,"v":1949400},{"d":"2003-12-03","o":17.45,"h":17.56,"l":17.35,"c":17.4,"v":1847500},{"d":"2003-12-04","o":17.43,"h":17.5,"l":17.3,"c":17.4,"v":1634400},{"d":"2003-12-05","o":17.37,"h":17.45,"l":17.26,"c":17.32,"v":624200},{"d":"2003-12-08","o":17.28,"h":17.42,"l":17.17,"c":17.41,"v":961400},{"d":"2003-12-09","o":17.53,"h":17.53,"l":17.29,"c":17.32,"v":1027600},{"d":"2003-12-10","o":17.27,"h":17.45,"l":17.2,"c":17.35,"v":1146600},{"d":"2003-12-11","o":17.35,"h":17.56,"l":17.31,"c":17.5,"v":911300},{"d":"2003-12-12","o":17.4,"h":17.56,"l":17.35,"c":17.53,"v":953800},{"d":"2003-12-15","o":17.6,"h":17.69,"l":17.49,"c":17.55,"v":1062200},{"d":"2003-12-16","o":17.5,"h":17.69,"l":17.46,"c":17.63,"v":1148100},{"d":"2003-12-17","o":17.62,"h":17.92,"l":17.6,"c":17.84,"v":1215700},{"d":"2003-12-18","o":17.98,"h":18.24,"l":17.93,"c":18.13,"v":1617800},{"d":"2003-12-19","o":18.15,"h":18.15,"l":17.94,"c":18.1,"v":1080500},{"d":"2003-12-22","o":18.1,"h":18.21,"l":17.99,"c":18,"v":957700},{"d":"2003-12-23","o":18.1,"h":18.42,"l":18.1,"c":18.32,"v":956700},{"d":"2003-12-24","o":18.34,"h":18.34,"l":18.06,"c":18.15,"v":637100},{"d":"2003-12-26","o":18.15,"h":18.15,"l":18.08,"c":18.08,"v":468200},{"d":"2003-12-29","o":18.08,"h":18.3,"l":18.08,"c":18.24,"v":736000},{"d":"2003-12-30","o":18.2,"h":18.42,"l":18.16,"c":18.4,"v":793800},{"d":"2003-12-31","o":18.5,"h":18.5,"l":18.24,"c":18.37,"v":730400},{"d":"2004-01-02","o":18.3,"h":18.37,"l":17.85,"c":18,"v":566800},{"d":"2004-01-05","o":17.95,"h":18.13,"l":17.8,"c":18.03,"v":856500},{"d":"2004-01-06","o":18.03,"h":18.07,"l":17.89,"c":17.97,"v":606100},{"d":"2004-01-07","o":17.95,"h":18.25,"l":17.77,"c":18.06,"v":726000},{"d":"2004-01-08","o":18.08,"h":18.2,"l":18.02,"c":18.13,"v":347300},{"d":"2004-01-09","o":18.02,"h":18.08,"l":17.81,"c":17.87,"v":551500},{"d":"2004-01-12","o":17.85,"h":17.92,"l":17.61,"c":17.74,"v":794600},{"d":"2004-01-13","o":17.78,"h":17.83,"l":17.53,"c":17.72,"v":517600},{"d":"2004-01-14","o":17.71,"h":17.89,"l":17.64,"c":17.75,"v":401900},{"d":"2004-01-15","o":17.8,"h":17.85,"l":17.55,"c":17.67,"v":425500},{"d":"2004-01-16","o":17.74,"h":17.94,"l":17.6,"c":17.85,"v":1004400},{"d":"2004-01-20","o":17.85,"h":17.9,"l":17.49,"c":17.76,"v":707100},{"d":"2004-01-21","o":17.77,"h":17.85,"l":17.57,"c":17.74,"v":627700},{"d":"2004-01-22","o":17.75,"h":17.83,"l":17.62,"c":17.66,"v":548200},{"d":"2004-01-23","o":17.66,"h":17.69,"l":17.47,"c":17.69,"v":546400},{"d":"2004-01-26","o":17.65,"h":17.83,"l":17.58,"c":17.76,"v":536800},{"d":"2004-01-27","o":17,"h":17.2,"l":16.5,"c":17.05,"v":3080300},{"d":"2004-01-28","o":16.95,"h":17.13,"l":16.71,"c":16.75,"v":1379000},{"d":"2004-01-29","o":16.77,"h":16.82,"l":16.5,"c":16.7,"v":866900},{"d":"2004-01-30","o":16.6,"h":16.61,"l":16.27,"c":16.38,"v":1117100},{"d":"2004-02-02","o":16.53,"h":16.76,"l":16.26,"c":16.45,"v":1044200},{"d":"2004-02-03","o":16.45,"h":16.67,"l":16.41,"c":16.44,"v":1069500},{"d":"2004-02-04","o":16.38,"h":16.54,"l":16.23,"c":16.29,"v":684000},{"d":"2004-02-05","o":16.48,"h":17.07,"l":16.48,"c":16.89,"v":1540700},{"d":"2004-02-06","o":16.78,"h":17.18,"l":16.73,"c":17.14,"v":998800},{"d":"2004-02-09","o":17.37,"h":17.45,"l":17.19,"c":17.21,"v":1361400},{"d":"2004-02-10","o":16.9,"h":16.91,"l":16.27,"c":16.59,"v":2333500},{"d":"2004-02-11","o":16.4,"h":16.87,"l":16.4,"c":16.66,"v":1077800},{"d":"2004-02-12","o":16.7,"h":16.78,"l":16.51,"c":16.56,"v":611600},{"d":"2004-02-13","o":16.56,"h":16.65,"l":16.32,"c":16.32,"v":947000},{"d":"2004-02-17","o":16.34,"h":16.64,"l":16.34,"c":16.44,"v":1075700},{"d":"2004-02-18","o":16.45,"h":16.51,"l":16.33,"c":16.45,"v":1117700},{"d":"2004-02-19","o":16.45,"h":16.81,"l":16.41,"c":16.63,"v":1624900},{"d":"2004-02-20","o":16.77,"h":16.78,"l":16.32,"c":16.4,"v":1398500},{"d":"2004-02-23","o":16.35,"h":17.03,"l":16.31,"c":16.81,"v":1843000},{"d":"2004-02-24","o":16.81,"h":16.87,"l":16.54,"c":16.64,"v":1212800},{"d":"2004-02-25","o":16.58,"h":16.81,"l":16.46,"c":16.57,"v":511600},{"d":"2004-02-26","o":16.5,"h":16.55,"l":16.35,"c":16.48,"v":1000200},{"d":"2004-02-27","o":16.23,"h":16.82,"l":16.23,"c":16.68,"v":961400},{"d":"2004-03-01","o":16.68,"h":17.08,"l":16.68,"c":16.86,"v":694400},{"d":"2004-03-02","o":16.76,"h":16.81,"l":16.49,"c":16.5,"v":1110300},{"d":"2004-03-03","o":16.51,"h":16.65,"l":16.42,"c":16.55,"v":970700},{"d":"2004-03-04","o":16.46,"h":16.52,"l":16.43,"c":16.48,"v":816500},{"d":"2004-03-05","o":16.49,"h":16.78,"l":16.38,"c":16.68,"v":750700},{"d":"2004-03-08","o":16.63,"h":16.72,"l":16.4,"c":16.42,"v":981700},{"d":"2004-03-09","o":16.35,"h":16.56,"l":16.31,"c":16.39,"v":889900},{"d":"2004-03-10","o":16.25,"h":16.45,"l":16.17,"c":16.19,"v":1171700},{"d":"2004-03-11","o":16.2,"h":16.45,"l":16.06,"c":16.13,"v":1376300},{"d":"2004-03-12","o":16.19,"h":16.44,"l":16.14,"c":16.4,"v":1589000},{"d":"2004-03-15","o":16.45,"h":16.64,"l":16.3,"c":16.53,"v":1437200},{"d":"2004-03-16","o":16.55,"h":16.64,"l":16.4,"c":16.52,"v":1517800},{"d":"2004-03-17","o":16.49,"h":16.72,"l":16.49,"c":16.67,"v":725600},{"d":"2004-03-18","o":16.68,"h":16.68,"l":16.47,"c":16.58,"v":715900},{"d":"2004-03-19","o":16.5,"h":16.61,"l":16.48,"c":16.61,"v":722200},{"d":"2004-03-22","o":16.48,"h":16.61,"l":16.32,"c":16.44,"v":1160000},{"d":"2004-03-23","o":16.5,"h":16.59,"l":16.42,"c":16.5,"v":641500},{"d":"2004-03-24","o":16.5,"h":16.65,"l":16.4,"c":16.5,"v":895500},{"d":"2004-03-25","o":16.5,"h":16.89,"l":16.46,"c":16.81,"v":1194000},{"d":"2004-03-26","o":16.81,"h":16.99,"l":16.72,"c":16.94,"v":1340900},{"d":"2004-03-29","o":16.9,"h":17.08,"l":16.82,"c":16.93,"v":848600},{"d":"2004-03-30","o":16.93,"h":16.98,"l":16.75,"c":16.95,"v":812600},{"d":"2004-03-31","o":16.96,"h":17.08,"l":16.79,"c":17.05,"v":1030600},{"d":"2004-04-01","o":17,"h":17.08,"l":16.81,"c":17.03,"v":1029200},{"d":"2004-04-02","o":17.13,"h":17.38,"l":17.11,"c":17.23,"v":979200},{"d":"2004-04-05","o":17.3,"h":17.69,"l":17.22,"c":17.6,"v":1413300},{"d":"2004-04-06","o":17.6,"h":17.64,"l":17.49,"c":17.58,"v":1086600},{"d":"2004-04-07","o":17.59,"h":17.59,"l":17.42,"c":17.44,"v":522600},{"d":"2004-04-08","o":17.5,"h":17.54,"l":17.15,"c":17.3,"v":752500},{"d":"2004-04-12","o":17.39,"h":17.48,"l":17.25,"c":17.35,"v":502400},{"d":"2004-04-13","o":17.45,"h":17.48,"l":17.03,"c":17.12,"v":561000},{"d":"2004-04-14","o":16.94,"h":17.05,"l":16.84,"c":16.92,"v":846200},{"d":"2004-04-15","o":16.95,"h":17.21,"l":16.8,"c":16.93,"v":884300},{"d":"2004-04-16","o":17.1,"h":17.39,"l":16.97,"c":17.1,"v":693600},{"d":"2004-04-19","o":17,"h":17.12,"l":16.93,"c":17,"v":357500},{"d":"2004-04-20","o":17.05,"h":17.22,"l":16.85,"c":16.85,"v":530600},{"d":"2004-04-21","o":16.88,"h":17.08,"l":16.87,"c":17,"v":460700},{"d":"2004-04-22","o":17.02,"h":17.29,"l":17,"c":17.2,"v":463100},{"d":"2004-04-23","o":17.08,"h":17.13,"l":16.85,"c":17,"v":717300},{"d":"2004-04-26","o":17,"h":17,"l":16.62,"c":16.76,"v":1174900},{"d":"2004-04-27","o":16.76,"h":17.15,"l":16.67,"c":16.9,"v":633700},{"d":"2004-04-28","o":16.75,"h":17.1,"l":16.7,"c":17.01,"v":753000},{"d":"2004-04-29","o":17.1,"h":17.3,"l":16.65,"c":16.83,"v":1226400},{"d":"2004-04-30","o":16.9,"h":17.05,"l":16.78,"c":17.02,"v":1260700},{"d":"2004-05-03","o":17.05,"h":17.05,"l":16.93,"c":17.02,"v":1135700},{"d":"2004-05-04","o":17.1,"h":17.22,"l":16.91,"c":17.03,"v":834500},{"d":"2004-05-05","o":17.12,"h":17.16,"l":16.86,"c":16.88,"v":1419200},{"d":"2004-05-06","o":16.88,"h":16.88,"l":16.51,"c":16.55,"v":1355600},{"d":"2004-05-07","o":16.53,"h":16.53,"l":16.25,"c":16.3,"v":2047200},{"d":"2004-05-10","o":16.27,"h":16.28,"l":15.9,"c":15.92,"v":1676600},{"d":"2004-05-11","o":15.93,"h":16.03,"l":15.82,"c":15.97,"v":591100},{"d":"2004-05-12","o":15.87,"h":15.87,"l":15.01,"c":15.59,"v":3052500},{"d":"2004-05-13","o":15.6,"h":15.74,"l":15.29,"c":15.64,"v":1340400},{"d":"2004-05-14","o":15.64,"h":15.7,"l":15.4,"c":15.61,"v":1178700},{"d":"2004-05-17","o":15.55,"h":15.59,"l":15.32,"c":15.38,"v":1034000},{"d":"2004-05-18","o":15.5,"h":15.62,"l":15.41,"c":15.51,"v":1093000},{"d":"2004-05-19","o":15.65,"h":15.86,"l":15.53,"c":15.58,"v":802500},{"d":"2004-05-20","o":15.5,"h":15.73,"l":15.4,"c":15.69,"v":727900},{"d":"2004-05-21","o":15.69,"h":16.23,"l":15.67,"c":16.11,"v":1757800},{"d":"2004-05-24","o":16.2,"h":16.37,"l":16.04,"c":16.12,"v":1046400},{"d":"2004-05-25","o":16.05,"h":16.56,"l":15.97,"c":16.51,"v":1156800},{"d":"2004-05-26","o":16.45,"h":16.69,"l":16.35,"c":16.59,"v":708100},{"d":"2004-05-27","o":16.6,"h":16.71,"l":16.41,"c":16.64,"v":921400},{"d":"2004-05-28","o":16.7,"h":16.81,"l":16.54,"c":16.67,"v":909100},{"d":"2004-06-01","o":16.56,"h":16.79,"l":16.44,"c":16.74,"v":850300},{"d":"2004-06-02","o":16.75,"h":17.07,"l":16.75,"c":17.01,"v":1097700},{"d":"2004-06-03","o":16.88,"h":17.03,"l":16.81,"c":16.95,"v":1054300},{"d":"2004-06-04","o":17,"h":17.04,"l":16.87,"c":16.93,"v":665600},{"d":"2004-06-07","o":16.98,"h":17.14,"l":16.86,"c":17.08,"v":723700},{"d":"2004-06-08","o":17.15,"h":17.15,"l":17,"c":17.07,"v":985500},{"d":"2004-06-09","o":17.04,"h":17.24,"l":16.97,"c":17.05,"v":911700},{"d":"2004-06-10","o":17.02,"h":17.2,"l":16.93,"c":16.97,"v":1151300},{"d":"2004-06-14","o":17,"h":17.06,"l":16.92,"c":16.93,"v":1279400},{"d":"2004-06-15","o":16.93,"h":17.11,"l":16.93,"c":17.03,"v":1889100},{"d":"2004-06-16","o":17.08,"h":17.1,"l":16.95,"c":17,"v":1189700},{"d":"2004-06-17","o":16.96,"h":17.2,"l":16.9,"c":17.1,"v":2341300},{"d":"2004-06-18","o":17.03,"h":17.16,"l":16.97,"c":17.06,"v":2211100},{"d":"2004-06-21","o":17.02,"h":17.15,"l":17,"c":17.05,"v":800100},{"d":"2004-06-22","o":17.02,"h":17.13,"l":16.99,"c":17.01,"v":1455000},{"d":"2004-06-23","o":17.05,"h":17.12,"l":17,"c":17.05,"v":790200},{"d":"2004-06-24","o":17.03,"h":17.12,"l":17.01,"c":17.08,"v":589300},{"d":"2004-06-25","o":17.04,"h":17.15,"l":16.98,"c":17.07,"v":620100},{"d":"2004-06-28","o":17.06,"h":17.11,"l":16.95,"c":17,"v":648500},{"d":"2004-06-29","o":17,"h":17.12,"l":16.99,"c":17.02,"v":1764100},{"d":"2004-06-30","o":16.98,"h":17.17,"l":16.88,"c":17.1,"v":943300},{"d":"2004-07-01","o":17.03,"h":17.15,"l":16.67,"c":16.94,"v":2458700},{"d":"2004-07-02","o":16.94,"h":16.98,"l":16.7,"c":16.84,"v":971000},{"d":"2004-07-06","o":16.7,"h":16.83,"l":16.57,"c":16.57,"v":862200},{"d":"2004-07-07","o":16.57,"h":16.64,"l":16.33,"c":16.58,"v":783600},{"d":"2004-07-08","o":16.58,"h":16.65,"l":16.24,"c":16.26,"v":1313200},{"d":"2004-07-09","o":15.75,"h":15.95,"l":15.45,"c":15.92,"v":3443800},{"d":"2004-07-12","o":15.86,"h":15.94,"l":15.79,"c":15.85,"v":1131900},{"d":"2004-07-13","o":15.83,"h":15.83,"l":15.56,"c":15.63,"v":1238600},{"d":"2004-07-14","o":15.47,"h":15.67,"l":15.47,"c":15.64,"v":1603200},{"d":"2004-07-15","o":15.58,"h":15.72,"l":15.5,"c":15.64,"v":983300},{"d":"2004-07-16","o":15.78,"h":15.83,"l":15.53,"c":15.58,"v":917600},{"d":"2004-07-19","o":15.56,"h":15.64,"l":15.45,"c":15.47,"v":914100},{"d":"2004-07-20","o":15.45,"h":15.72,"l":15.15,"c":15.58,"v":959400},{"d":"2004-07-21","o":15.58,"h":15.69,"l":15.29,"c":15.3,"v":1204400},{"d":"2004-07-22","o":15.26,"h":15.46,"l":15.2,"c":15.41,"v":1278400},{"d":"2004-07-23","o":15.4,"h":15.47,"l":15.25,"c":15.42,"v":824100},{"d":"2004-07-26","o":15.38,"h":15.54,"l":15.17,"c":15.2,"v":886400},{"d":"2004-07-27","o":15.28,"h":15.62,"l":15.23,"c":15.62,"v":1182600},{"d":"2004-07-28","o":15.75,"h":15.85,"l":15.5,"c":15.71,"v":1574400},{"d":"2004-07-29","o":15.71,"h":15.9,"l":15.62,"c":15.86,"v":1142800},{"d":"2004-07-30","o":15.81,"h":16.35,"l":15.81,"c":16.12,"v":1596300},{"d":"2004-08-02","o":16.12,"h":16.25,"l":16.09,"c":16.2,"v":1438600},{"d":"2004-08-03","o":16.18,"h":16.18,"l":15.71,"c":16.04,"v":1524300},{"d":"2004-08-04","o":15.95,"h":16.01,"l":15.77,"c":15.96,"v":834300},{"d":"2004-08-05","o":15.88,"h":16.04,"l":15.72,"c":15.73,"v":1109900},{"d":"2004-08-06","o":15.73,"h":15.87,"l":15.43,"c":15.76,"v":1134800},{"d":"2004-08-09","o":15.75,"h":15.93,"l":15.7,"c":15.79,"v":728600},{"d":"2004-08-10","o":15.89,"h":16.09,"l":15.8,"c":16.09,"v":1183800},{"d":"2004-08-11","o":16,"h":16.12,"l":15.91,"c":16.05,"v":843400},{"d":"2004-08-12","o":15.95,"h":15.95,"l":15.57,"c":15.67,"v":664200},{"d":"2004-08-13","o":15.67,"h":15.85,"l":15.54,"c":15.67,"v":712500},{"d":"2004-08-16","o":15.62,"h":16.11,"l":15.6,"c":16.09,"v":677100},{"d":"2004-08-17","o":15.99,"h":16.25,"l":15.96,"c":16.07,"v":942800},{"d":"2004-08-18","o":16.07,"h":16.35,"l":15.96,"c":16.35,"v":1005600},{"d":"2004-08-19","o":16.3,"h":16.39,"l":16.08,"c":16.14,"v":761400},{"d":"2004-08-20","o":16.15,"h":16.15,"l":15.91,"c":16.05,"v":1750200},{"d":"2004-08-23","o":16.08,"h":16.09,"l":15.9,"c":16.05,"v":439900},{"d":"2004-08-24","o":16.06,"h":16.48,"l":16.06,"c":16.42,"v":1121200},{"d":"2004-08-25","o":16.48,"h":16.6,"l":16.38,"c":16.43,"v":1352600},{"d":"2004-08-26","o":16.4,"h":16.59,"l":16.36,"c":16.4,"v":845200},{"d":"2004-08-27","o":16.33,"h":16.49,"l":16.22,"c":16.45,"v":648500},{"d":"2004-08-30","o":16.49,"h":16.49,"l":16.2,"c":16.25,"v":423900},{"d":"2004-08-31","o":16.32,"h":16.44,"l":16.25,"c":16.44,"v":813100},{"d":"2004-09-01","o":16.44,"h":16.48,"l":16.32,"c":16.32,"v":1324300},{"d":"2004-09-02","o":16.32,"h":16.47,"l":16.25,"c":16.44,"v":1087600},{"d":"2004-09-03","o":16.45,"h":16.49,"l":16.31,"c":16.46,"v":377500},{"d":"2004-09-07","o":16.47,"h":16.52,"l":16.39,"c":16.46,"v":573800},{"d":"2004-09-08","o":16.46,"h":16.72,"l":16.45,"c":16.5,"v":768500},{"d":"2004-09-09","o":16.4,"h":16.49,"l":16.27,"c":16.4,"v":1421300},{"d":"2004-09-10","o":16.4,"h":16.4,"l":16.01,"c":16.12,"v":963000},{"d":"2004-09-13","o":16.1,"h":16.24,"l":16.06,"c":16.23,"v":1100400},{"d":"2004-09-14","o":16.23,"h":16.46,"l":16.16,"c":16.46,"v":2978900},{"d":"2004-09-15","o":16.7,"h":16.74,"l":16.51,"c":16.66,"v":1487700},{"d":"2004-09-16","o":16.65,"h":16.96,"l":16.64,"c":16.95,"v":1414600},{"d":"2004-09-17","o":17,"h":17.18,"l":16.97,"c":17.04,"v":1297000},{"d":"2004-09-20","o":16.94,"h":17.09,"l":16.88,"c":16.9,"v":819200},{"d":"2004-09-21","o":16.95,"h":17.04,"l":16.89,"c":16.99,"v":725500},{"d":"2004-09-22","o":16.99,"h":16.99,"l":16.72,"c":16.87,"v":723000},{"d":"2004-09-23","o":16.85,"h":17,"l":16.73,"c":16.75,"v":843100},{"d":"2004-09-24","o":16.75,"h":16.87,"l":16.73,"c":16.81,"v":716800},{"d":"2004-09-27","o":16.76,"h":16.86,"l":16.69,"c":16.8,"v":883200},{"d":"2004-09-28","o":16.86,"h":16.87,"l":16.72,"c":16.83,"v":942300},{"d":"2004-09-29","o":16.84,"h":17,"l":16.8,"c":16.99,"v":671400},{"d":"2004-09-30","o":16.93,"h":17.22,"l":16.91,"c":17.08,"v":704800},{"d":"2004-10-01","o":17.1,"h":17.48,"l":17.08,"c":17.32,"v":1658500},{"d":"2004-10-04","o":17.4,"h":17.5,"l":17.25,"c":17.4,"v":955300},{"d":"2004-10-05","o":17.3,"h":17.37,"l":17.08,"c":17.12,"v":635300},{"d":"2004-10-06","o":17.15,"h":17.25,"l":17,"c":17.15,"v":739500},{"d":"2004-10-07","o":17.17,"h":17.24,"l":16.98,"c":17.04,"v":669700},{"d":"2004-10-08","o":17.07,"h":17.21,"l":16.94,"c":16.99,"v":522700},{"d":"2004-10-11","o":17,"h":17.21,"l":17,"c":17.05,"v":293400},{"d":"2004-10-12","o":17.03,"h":17.03,"l":16.74,"c":16.93,"v":708700},{"d":"2004-10-13","o":16.94,"h":17.03,"l":16.75,"c":16.83,"v":376900},{"d":"2004-10-14","o":16.84,"h":16.84,"l":16.53,"c":16.57,"v":665200},{"d":"2004-10-15","o":16.67,"h":16.81,"l":16.57,"c":16.66,"v":465500},{"d":"2004-10-18","o":16.54,"h":17.11,"l":16.46,"c":17.1,"v":602800},{"d":"2004-10-19","o":17.08,"h":17.34,"l":16.93,"c":16.99,"v":1083500},{"d":"2004-10-20","o":16.99,"h":17.01,"l":16.75,"c":16.81,"v":862200},{"d":"2004-10-21","o":16.75,"h":16.85,"l":16.61,"c":16.71,"v":553200},{"d":"2004-10-22","o":16.79,"h":16.82,"l":16.49,"c":16.49,"v":921900},{"d":"2004-10-25","o":16.51,"h":16.51,"l":16.24,"c":16.4,"v":932800},{"d":"2004-10-26","o":16.42,"h":16.59,"l":16.35,"c":16.57,"v":882300},{"d":"2004-10-27","o":16.57,"h":16.8,"l":16.47,"c":16.69,"v":720000},{"d":"2004-10-28","o":16.72,"h":17.36,"l":16.72,"c":17.12,"v":2499700},{"d":"2004-10-29","o":17.12,"h":17.28,"l":17,"c":17.23,"v":701600},{"d":"2004-11-01","o":17.16,"h":17.34,"l":17.03,"c":17.21,"v":752300},{"d":"2004-11-02","o":17.21,"h":17.49,"l":17.15,"c":17.18,"v":606800},{"d":"2004-11-03","o":17.45,"h":17.45,"l":17.2,"c":17.35,"v":590000},{"d":"2004-11-04","o":17.3,"h":17.66,"l":17.3,"c":17.63,"v":1558100},{"d":"2004-11-05","o":17.62,"h":17.75,"l":17.5,"c":17.68,"v":1358200},{"d":"2004-11-08","o":17.68,"h":17.68,"l":17.52,"c":17.61,"v":651500},{"d":"2004-11-09","o":17.61,"h":17.64,"l":17.41,"c":17.47,"v":566900},{"d":"2004-11-10","o":17.56,"h":17.69,"l":17.5,"c":17.53,"v":631300},{"d":"2004-11-11","o":17.61,"h":17.62,"l":17.51,"c":17.51,"v":848400},{"d":"2004-11-12","o":17.55,"h":17.65,"l":17.5,"c":17.61,"v":775000},{"d":"2004-11-15","o":17.68,"h":17.75,"l":17.65,"c":17.7,"v":2197300},{"d":"2004-11-16","o":17.75,"h":18.15,"l":17.72,"c":17.96,"v":2059100},{"d":"2004-11-17","o":18.5,"h":18.76,"l":18.15,"c":18.26,"v":2523700},{"d":"2004-11-18","o":18.24,"h":18.81,"l":18.17,"c":18.81,"v":2672500},{"d":"2004-11-19","o":18.71,"h":18.72,"l":18.3,"c":18.5,"v":1624400},{"d":"2004-11-22","o":18.52,"h":18.52,"l":18.38,"c":18.48,"v":1040800},{"d":"2004-11-23","o":18.5,"h":18.67,"l":18.5,"c":18.64,"v":1471800},{"d":"2004-11-24","o":18.53,"h":18.62,"l":18.45,"c":18.59,"v":519500},{"d":"2004-11-26","o":18.5,"h":18.62,"l":18.44,"c":18.56,"v":219200},{"d":"2004-11-29","o":18.57,"h":18.66,"l":18.37,"c":18.57,"v":750900},{"d":"2004-11-30","o":18.47,"h":18.63,"l":18.25,"c":18.52,"v":1438500},{"d":"2004-12-01","o":18.52,"h":18.65,"l":18.43,"c":18.6,"v":722800},{"d":"2004-12-02","o":18.52,"h":18.96,"l":18.41,"c":18.64,"v":1545200},{"d":"2004-12-03","o":18.7,"h":18.73,"l":18.45,"c":18.64,"v":1016200},{"d":"2004-12-06","o":18.6,"h":18.6,"l":18.29,"c":18.47,"v":721800},{"d":"2004-12-07","o":18.43,"h":18.43,"l":17.99,"c":18,"v":1817500},{"d":"2004-12-08","o":18.05,"h":18.28,"l":17.96,"c":18.06,"v":1060200},{"d":"2004-12-09","o":18.05,"h":18.17,"l":17.97,"c":18.05,"v":1233600},{"d":"2004-12-10","o":18,"h":18.11,"l":17.9,"c":18.05,"v":801000},{"d":"2004-12-13","o":18.06,"h":18.72,"l":18.06,"c":18.46,"v":1366000},{"d":"2004-12-14","o":18.46,"h":18.6,"l":18.28,"c":18.51,"v":712800},{"d":"2004-12-15","o":18.52,"h":18.64,"l":18.36,"c":18.58,"v":900600},{"d":"2004-12-16","o":18.58,"h":18.58,"l":18.24,"c":18.45,"v":980900},{"d":"2004-12-17","o":18.4,"h":18.7,"l":18.34,"c":18.58,"v":1184700},{"d":"2004-12-20","o":18.69,"h":18.81,"l":18.61,"c":18.67,"v":671400},{"d":"2004-12-21","o":18.77,"h":18.86,"l":18.68,"c":18.73,"v":655500},{"d":"2004-12-22","o":18.68,"h":18.91,"l":18.61,"c":18.83,"v":644100},{"d":"2004-12-23","o":18.9,"h":19,"l":18.71,"c":19,"v":678800},{"d":"2004-12-27","o":18.9,"h":18.95,"l":18.55,"c":18.65,"v":642900},{"d":"2004-12-28","o":18.65,"h":18.81,"l":18.62,"c":18.79,"v":602400},{"d":"2004-12-29","o":18.81,"h":19.08,"l":18.77,"c":19.08,"v":1376300},{"d":"2004-12-30","o":19.1,"h":19.13,"l":18.94,"c":18.99,"v":626500},{"d":"2004-12-31","o":19,"h":19.33,"l":19,"c":19.21,"v":610400},{"d":"2005-01-03","o":19.01,"h":19.2,"l":18.74,"c":18.83,"v":785900},{"d":"2005-01-04","o":18.81,"h":19.13,"l":18.72,"c":18.95,"v":1194200},{"d":"2005-01-05","o":19.14,"h":19.22,"l":18.96,"c":19,"v":976700},{"d":"2005-01-06","o":18.9,"h":18.9,"l":18.47,"c":18.68,"v":1328400},{"d":"2005-01-07","o":18.69,"h":18.77,"l":18.47,"c":18.66,"v":727000},{"d":"2005-01-10","o":18.67,"h":18.69,"l":18.5,"c":18.56,"v":741800},{"d":"2005-01-11","o":18.47,"h":18.64,"l":18.35,"c":18.6,"v":986700},{"d":"2005-01-12","o":18.61,"h":18.88,"l":18.48,"c":18.88,"v":559900},{"d":"2005-01-13","o":18.77,"h":19,"l":18.68,"c":18.97,"v":962900},{"d":"2005-01-14","o":18.97,"h":19.13,"l":18.87,"c":19.06,"v":407800},{"d":"2005-01-18","o":19,"h":19.1,"l":18.82,"c":19.04,"v":896100},{"d":"2005-01-19","o":19.01,"h":19.18,"l":19,"c":19.09,"v":582900},{"d":"2005-01-20","o":18.9,"h":18.98,"l":18.71,"c":18.86,"v":762700},{"d":"2005-01-21","o":18.92,"h":18.97,"l":18.66,"c":18.69,"v":601900},{"d":"2005-01-24","o":18.73,"h":18.78,"l":18.54,"c":18.56,"v":679200},{"d":"2005-01-25","o":18.56,"h":18.97,"l":18.55,"c":18.72,"v":560900},{"d":"2005-01-26","o":18.76,"h":18.81,"l":18.67,"c":18.7,"v":374100},{"d":"2005-01-27","o":18.65,"h":18.9,"l":18.65,"c":18.73,"v":546300},{"d":"2005-01-28","o":18.79,"h":18.79,"l":18.37,"c":18.61,"v":875600},{"d":"2005-01-31","o":18.74,"h":19.04,"l":18.67,"c":19.04,"v":554300},{"d":"2005-02-01","o":18.98,"h":19.23,"l":18.94,"c":19.1,"v":797500},{"d":"2005-02-02","o":18.95,"h":19.08,"l":18.83,"c":18.97,"v":857000},{"d":"2005-02-03","o":19.11,"h":19.82,"l":19.11,"c":19.74,"v":3806400},{"d":"2005-02-04","o":19.75,"h":19.85,"l":19.56,"c":19.79,"v":1428300},{"d":"2005-02-07","o":19.7,"h":19.93,"l":19.52,"c":19.75,"v":1264900},{"d":"2005-02-08","o":19.75,"h":19.93,"l":19.64,"c":19.76,"v":1043700},{"d":"2005-02-09","o":19.8,"h":19.85,"l":19.65,"c":19.68,"v":982400},{"d":"2005-02-10","o":19.62,"h":19.7,"l":19.55,"c":19.61,"v":695700},{"d":"2005-02-11","o":19.64,"h":19.9,"l":19.48,"c":19.66,"v":751700},{"d":"2005-02-14","o":19.74,"h":19.89,"l":19.59,"c":19.7,"v":882700},{"d":"2005-02-15","o":19.71,"h":19.82,"l":19.65,"c":19.77,"v":1059300},{"d":"2005-02-16","o":19.6,"h":19.8,"l":19.55,"c":19.67,"v":674600},{"d":"2005-02-17","o":19.68,"h":19.83,"l":19.65,"c":19.73,"v":953500},{"d":"2005-02-18","o":19.77,"h":19.88,"l":19.71,"c":19.74,"v":765900},{"d":"2005-02-22","o":19.6,"h":19.65,"l":19.2,"c":19.26,"v":820600},{"d":"2005-02-23","o":19.29,"h":19.5,"l":19.26,"c":19.42,"v":677100},{"d":"2005-02-24","o":19.42,"h":19.49,"l":19.26,"c":19.41,"v":637500},{"d":"2005-02-25","o":19.34,"h":19.46,"l":19.1,"c":19.37,"v":343800},{"d":"2005-02-28","o":19.38,"h":19.57,"l":19.24,"c":19.53,"v":870600},{"d":"2005-03-01","o":19.65,"h":19.95,"l":19.55,"c":19.94,"v":1544400},{"d":"2005-03-02","o":19.91,"h":19.92,"l":19.73,"c":19.88,"v":1052400},{"d":"2005-03-03","o":19.88,"h":19.92,"l":19.73,"c":19.9,"v":1090800},{"d":"2005-03-04","o":19.92,"h":20.04,"l":19.85,"c":19.99,"v":918900},{"d":"2005-03-07","o":19.98,"h":19.99,"l":19.65,"c":19.72,"v":959400},{"d":"2005-03-08","o":19.73,"h":20.01,"l":19.71,"c":20,"v":1043100},{"d":"2005-03-09","o":20,"h":20.05,"l":19.69,"c":19.73,"v":1196600},{"d":"2005-03-10","o":19.71,"h":19.71,"l":19.43,"c":19.44,"v":1122600},{"d":"2005-03-11","o":19.48,"h":19.57,"l":19.26,"c":19.28,"v":735300},{"d":"2005-03-14","o":19.36,"h":19.75,"l":19.36,"c":19.68,"v":1121200},{"d":"2005-03-15","o":19.67,"h":19.73,"l":19.4,"c":19.4,"v":765800},{"d":"2005-03-16","o":19.33,"h":19.34,"l":18.51,"c":18.89,"v":2060400},{"d":"2005-03-17","o":18.95,"h":19.04,"l":18.82,"c":18.84,"v":1348500},{"d":"2005-03-18","o":18.85,"h":18.91,"l":18.47,"c":18.5,"v":4457000},{"d":"2005-03-21","o":18.65,"h":18.78,"l":18.5,"c":18.66,"v":1755500},{"d":"2005-03-22","o":18.66,"h":19,"l":18.64,"c":18.69,"v":2403600},{"d":"2005-03-23","o":18.7,"h":18.87,"l":18.6,"c":18.82,"v":1313600},{"d":"2005-03-24","o":18.87,"h":18.87,"l":18.66,"c":18.82,"v":1028200},{"d":"2005-03-28","o":18.89,"h":19.1,"l":18.85,"c":19.02,"v":1078200},{"d":"2005-03-29","o":19,"h":19.02,"l":18.8,"c":18.82,"v":1751500},{"d":"2005-03-30","o":18.85,"h":18.87,"l":18.68,"c":18.78,"v":1288500},{"d":"2005-03-31","o":18.85,"h":19.01,"l":18.77,"c":18.94,"v":1581800},{"d":"2005-04-01","o":18.95,"h":19.06,"l":18.66,"c":18.72,"v":1042600},{"d":"2005-04-04","o":18.71,"h":18.72,"l":18.43,"c":18.69,"v":938800},{"d":"2005-04-05","o":18.67,"h":19.06,"l":18.57,"c":19.01,"v":1167700},{"d":"2005-04-06","o":19.08,"h":19.25,"l":18.94,"c":19.13,"v":767600},{"d":"2005-04-07","o":19.14,"h":19.2,"l":18.91,"c":19.13,"v":657200},{"d":"2005-04-08","o":19.14,"h":19.19,"l":18.95,"c":18.97,"v":475900},{"d":"2005-04-11","o":18.96,"h":18.96,"l":18.76,"c":18.84,"v":483900},{"d":"2005-04-12","o":18.84,"h":18.84,"l":18.36,"c":18.66,"v":1412100},{"d":"2005-04-13","o":18.67,"h":18.72,"l":18.45,"c":18.46,"v":541300},{"d":"2005-04-14","o":18.45,"h":18.53,"l":18.31,"c":18.33,"v":991300},{"d":"2005-04-15","o":18.25,"h":18.29,"l":17.92,"c":17.92,"v":1183500},{"d":"2005-04-18","o":17.98,"h":18.23,"l":17.91,"c":18.15,"v":999000},{"d":"2005-04-19","o":18.14,"h":18.51,"l":18,"c":18.45,"v":1075700},{"d":"2005-04-20","o":18.43,"h":18.53,"l":18.12,"c":18.2,"v":1262800},{"d":"2005-04-21","o":18.34,"h":18.53,"l":18.17,"c":18.39,"v":646700},{"d":"2005-04-22","o":18.35,"h":18.35,"l":17.97,"c":18.04,"v":843500},{"d":"2005-04-25","o":18.16,"h":18.33,"l":18.13,"c":18.26,"v":835200},{"d":"2005-04-26","o":18.29,"h":18.45,"l":18.08,"c":18.08,"v":776800},{"d":"2005-04-27","o":18.08,"h":18.29,"l":17.94,"c":18.22,"v":1316700},{"d":"2005-04-28","o":18.08,"h":18.79,"l":18.02,"c":18.07,"v":1944500},{"d":"2005-04-29","o":18.28,"h":18.4,"l":18.07,"c":18.27,"v":1103200},{"d":"2005-05-02","o":18.35,"h":18.75,"l":18.34,"c":18.57,"v":1148700},{"d":"2005-05-03","o":18.61,"h":19.3,"l":18.61,"c":19,"v":1626300},{"d":"2005-05-04","o":19.05,"h":19.26,"l":19.01,"c":19.25,"v":980800},{"d":"2005-05-05","o":19.25,"h":19.39,"l":18.98,"c":19,"v":765100},{"d":"2005-05-06","o":19.1,"h":19.22,"l":18.94,"c":18.94,"v":725400},{"d":"2005-05-09","o":18.95,"h":19.19,"l":18.87,"c":19.15,"v":893700},{"d":"2005-05-10","o":19.15,"h":19.25,"l":19,"c":19.1,"v":1122700},{"d":"2005-05-11","o":19.12,"h":19.5,"l":19.04,"c":19.31,"v":772900},{"d":"2005-05-12","o":19.34,"h":19.37,"l":19.17,"c":19.23,"v":1018900},{"d":"2005-05-13","o":19.3,"h":19.47,"l":19.21,"c":19.22,"v":1231900},{"d":"2005-05-16","o":19.27,"h":19.78,"l":19.25,"c":19.76,"v":1907200},{"d":"2005-05-17","o":19.76,"h":19.99,"l":19.7,"c":19.72,"v":2030700},{"d":"2005-05-18","o":19.95,"h":20.06,"l":19.87,"c":19.91,"v":1874400},{"d":"2005-05-19","o":19.96,"h":20.02,"l":19.81,"c":19.93,"v":636800},{"d":"2005-05-20","o":19.93,"h":19.93,"l":19.38,"c":19.74,"v":1641600},{"d":"2005-05-23","o":19.78,"h":19.91,"l":19.72,"c":19.81,"v":635900},{"d":"2005-05-24","o":19.84,"h":19.84,"l":19.66,"c":19.69,"v":1099700},{"d":"2005-05-25","o":19.73,"h":19.8,"l":19.57,"c":19.75,"v":1062100},{"d":"2005-05-26","o":19.79,"h":19.79,"l":19.58,"c":19.65,"v":730700},{"d":"2005-05-27","o":19.65,"h":19.81,"l":19.61,"c":19.8,"v":637700},{"d":"2005-05-31","o":19.87,"h":20.02,"l":19.72,"c":20,"v":2339600},{"d":"2005-06-01","o":19.95,"h":20.03,"l":19.75,"c":19.99,"v":1094200},{"d":"2005-06-02","o":20.03,"h":20.1,"l":19.95,"c":20.05,"v":1347000},{"d":"2005-06-03","o":20,"h":20.14,"l":19.87,"c":19.9,"v":781900},{"d":"2005-06-06","o":19.9,"h":20.09,"l":19.82,"c":20.07,"v":823700},{"d":"2005-06-07","o":20.07,"h":20.39,"l":20,"c":20.2,"v":1762200},{"d":"2005-06-08","o":20.28,"h":20.31,"l":20.11,"c":20.11,"v":739500},{"d":"2005-06-09","o":20.13,"h":20.25,"l":19.93,"c":20.2,"v":754900},{"d":"2005-06-10","o":20.2,"h":20.23,"l":20.11,"c":20.21,"v":497200},{"d":"2005-06-13","o":20.2,"h":20.45,"l":20.1,"c":20.18,"v":862700},{"d":"2005-06-14","o":20.17,"h":20.45,"l":20.12,"c":20.35,"v":902500},{"d":"2005-06-15","o":20.4,"h":20.5,"l":20.14,"c":20.19,"v":752700},{"d":"2005-06-16","o":20.23,"h":20.3,"l":20.16,"c":20.18,"v":893600},{"d":"2005-06-17","o":20.23,"h":20.42,"l":20.13,"c":20.34,"v":1539100},{"d":"2005-06-20","o":20.22,"h":20.49,"l":20.17,"c":20.47,"v":931600},{"d":"2005-06-21","o":20.44,"h":20.74,"l":20.34,"c":20.71,"v":896300},{"d":"2005-06-22","o":20.77,"h":21.02,"l":20.75,"c":20.93,"v":1390900},{"d":"2005-06-23","o":20.95,"h":20.99,"l":20.51,"c":20.52,"v":647300},{"d":"2005-06-24","o":20.53,"h":20.53,"l":20.32,"c":20.32,"v":584600},{"d":"2005-06-27","o":20.31,"h":20.9,"l":20.31,"c":20.86,"v":1375900},{"d":"2005-06-28","o":21.02,"h":21.69,"l":20.94,"c":21.54,"v":1835800},{"d":"2005-06-29","o":21.29,"h":21.34,"l":20.88,"c":20.91,"v":1411200},{"d":"2005-06-30","o":20.83,"h":20.88,"l":20.47,"c":20.52,"v":982400},{"d":"2005-07-01","o":20.7,"h":20.75,"l":20.49,"c":20.63,"v":909100},{"d":"2005-07-05","o":20.68,"h":21.1,"l":20.56,"c":21.02,"v":793000},{"d":"2005-07-06","o":20.95,"h":21.13,"l":20.91,"c":20.98,"v":738100},{"d":"2005-07-07","o":20.3,"h":20.58,"l":20.22,"c":20.55,"v":1620800},{"d":"2005-07-08","o":20.35,"h":20.99,"l":20.35,"c":20.86,"v":728000},{"d":"2005-07-11","o":20.71,"h":21.31,"l":20.66,"c":21.07,"v":831500},{"d":"2005-07-12","o":20.96,"h":21.11,"l":20.8,"c":20.99,"v":924100},{"d":"2005-07-13","o":20.89,"h":21.17,"l":20.88,"c":21.04,"v":720200},{"d":"2005-07-14","o":21.05,"h":21.25,"l":20.97,"c":21.02,"v":614900},{"d":"2005-07-15","o":21,"h":21.18,"l":20.99,"c":21.13,"v":810300},{"d":"2005-07-18","o":21.08,"h":21.17,"l":21,"c":21.07,"v":623100},{"d":"2005-07-19","o":21.14,"h":21.7,"l":21.12,"c":21.65,"v":1153600},{"d":"2005-07-20","o":21.66,"h":21.7,"l":21.43,"c":21.47,"v":1293300},{"d":"2005-07-21","o":21.55,"h":21.59,"l":21.26,"c":21.38,"v":777000},{"d":"2005-07-22","o":21.32,"h":21.56,"l":21.26,"c":21.46,"v":495100},{"d":"2005-07-25","o":21.37,"h":21.67,"l":21.37,"c":21.4,"v":690100},{"d":"2005-07-26","o":21.41,"h":21.53,"l":21.18,"c":21.28,"v":618400},{"d":"2005-07-27","o":21.32,"h":21.45,"l":21.24,"c":21.43,"v":695800},{"d":"2005-07-28","o":21.43,"h":22,"l":21.4,"c":21.88,"v":1216400},{"d":"2005-07-29","o":21.82,"h":21.91,"l":21.49,"c":21.59,"v":895900},{"d":"2005-08-01","o":21.48,"h":22.54,"l":21.31,"c":21.41,"v":658400},{"d":"2005-08-02","o":21.47,"h":21.85,"l":21.41,"c":21.64,"v":863300},{"d":"2005-08-03","o":21.65,"h":21.67,"l":21.32,"c":21.48,"v":1104600},{"d":"2005-08-04","o":21.49,"h":21.58,"l":21.39,"c":21.43,"v":900100},{"d":"2005-08-05","o":21.43,"h":21.44,"l":21.06,"c":21.19,"v":1339200},{"d":"2005-08-08","o":21.23,"h":21.4,"l":21.06,"c":21.08,"v":749300},{"d":"2005-08-09","o":21.1,"h":21.29,"l":21.05,"c":21.19,"v":688800},{"d":"2005-08-10","o":21.25,"h":21.65,"l":21.15,"c":21.18,"v":576600},{"d":"2005-08-11","o":21.24,"h":21.3,"l":20.79,"c":21.08,"v":783200},{"d":"2005-08-12","o":21.13,"h":21.29,"l":20.93,"c":21.08,"v":764200},{"d":"2005-08-15","o":21.11,"h":21.36,"l":20.9,"c":21.15,"v":671900},{"d":"2005-08-16","o":21.19,"h":21.19,"l":20.9,"c":20.91,"v":804900},{"d":"2005-08-17","o":20.92,"h":21.09,"l":20.81,"c":20.94,"v":608700},{"d":"2005-08-18","o":20.88,"h":20.9,"l":20.72,"c":20.8,"v":600400},{"d":"2005-08-19","o":20.99,"h":21,"l":20.67,"c":20.67,"v":810800},{"d":"2005-08-22","o":20.72,"h":20.75,"l":20.5,"c":20.58,"v":563200},{"d":"2005-08-23","o":20.9,"h":20.99,"l":20.73,"c":20.75,"v":949200},{"d":"2005-08-24","o":20.75,"h":20.87,"l":20.59,"c":20.59,"v":544900},{"d":"2005-08-25","o":20.62,"h":20.81,"l":20.49,"c":20.73,"v":688700},{"d":"2005-08-26","o":20.72,"h":20.72,"l":20.44,"c":20.45,"v":703600},{"d":"2005-08-29","o":20.42,"h":20.57,"l":20.13,"c":20.52,"v":1173700},{"d":"2005-08-30","o":20.48,"h":20.61,"l":20.08,"c":20.29,"v":1054500},{"d":"2005-08-31","o":20.27,"h":20.84,"l":20.2,"c":20.81,"v":1269500},{"d":"2005-09-01","o":20.7,"h":20.89,"l":20.5,"c":20.6,"v":828800},{"d":"2005-09-02","o":20.7,"h":20.84,"l":20.58,"c":20.61,"v":714300},{"d":"2005-09-06","o":20.62,"h":21.1,"l":20.62,"c":20.94,"v":1018300},{"d":"2005-09-07","o":20.95,"h":21.06,"l":20.87,"c":21.01,"v":760200},{"d":"2005-09-08","o":20.93,"h":20.93,"l":20.7,"c":20.72,"v":587700},{"d":"2005-09-09","o":20.73,"h":20.8,"l":20.64,"c":20.73,"v":528100},{"d":"2005-09-12","o":20.63,"h":20.83,"l":20.47,"c":20.77,"v":1011500},{"d":"2005-09-13","o":20.63,"h":20.81,"l":20.47,"c":20.66,"v":780000},{"d":"2005-09-14","o":20.6,"h":20.8,"l":20.59,"c":20.75,"v":720200},{"d":"2005-09-15","o":20.75,"h":20.78,"l":20.39,"c":20.46,"v":1112700},{"d":"2005-09-16","o":20.47,"h":20.64,"l":20.31,"c":20.47,"v":4009300},{"d":"2005-09-19","o":20.52,"h":20.52,"l":20.26,"c":20.36,"v":1078900},{"d":"2005-09-20","o":20.41,"h":20.57,"l":20.01,"c":20.16,"v":1270700},{"d":"2005-09-21","o":20.1,"h":20.11,"l":19.72,"c":19.84,"v":1332000},{"d":"2005-09-22","o":19.87,"h":20.01,"l":19.61,"c":19.89,"v":1393800},{"d":"2005-09-23","o":19.94,"h":20.32,"l":19.81,"c":20.05,"v":1058500},{"d":"2005-09-26","o":20.15,"h":20.25,"l":20,"c":20.06,"v":1102900},{"d":"2005-09-27","o":20.12,"h":20.18,"l":19.9,"c":19.96,"v":970500},{"d":"2005-09-28","o":20.04,"h":20.09,"l":19.67,"c":19.75,"v":662500},{"d":"2005-09-29","o":19.78,"h":19.81,"l":19.57,"c":19.8,"v":1065400},{"d":"2005-09-30","o":19.85,"h":20.17,"l":19.73,"c":19.97,"v":1266700},{"d":"2005-10-03","o":19.98,"h":20.03,"l":19.75,"c":19.85,"v":738100},{"d":"2005-10-04","o":19.92,"h":19.97,"l":19.79,"c":19.82,"v":710600},{"d":"2005-10-05","o":19.82,"h":19.93,"l":19.49,"c":19.49,"v":851400},{"d":"2005-10-06","o":19.54,"h":19.6,"l":19.18,"c":19.29,"v":1007500},{"d":"2005-10-07","o":19.32,"h":19.45,"l":19.21,"c":19.3,"v":625300},{"d":"2005-10-10","o":19.27,"h":19.33,"l":19.11,"c":19.19,"v":494800},{"d":"2005-10-11","o":19.25,"h":19.36,"l":19.12,"c":19.25,"v":957800},{"d":"2005-10-12","o":19.16,"h":19.48,"l":18.74,"c":19.02,"v":934100},{"d":"2005-10-13","o":19.03,"h":19.25,"l":18.83,"c":19.01,"v":569400},{"d":"2005-10-14","o":19.1,"h":19.19,"l":18.88,"c":18.94,"v":826800},{"d":"2005-10-17","o":19.01,"h":19.29,"l":19.01,"c":19.18,"v":827600},{"d":"2005-10-18","o":19.23,"h":19.29,"l":18.92,"c":19.18,"v":942400},{"d":"2005-10-19","o":19.28,"h":19.32,"l":18.97,"c":19.23,"v":1257600},{"d":"2005-10-20","o":19.25,"h":19.5,"l":19.07,"c":19.17,"v":1066100},{"d":"2005-10-21","o":19.18,"h":19.19,"l":18.44,"c":18.53,"v":1802300},{"d":"2005-10-24","o":18.58,"h":19.35,"l":18.58,"c":19.15,"v":1378200},{"d":"2005-10-25","o":19.01,"h":19.22,"l":18.97,"c":18.97,"v":962600},{"d":"2005-10-26","o":18.99,"h":19.34,"l":18.87,"c":19.01,"v":837200},{"d":"2005-10-27","o":19.5,"h":19.81,"l":19.22,"c":19.28,"v":1127400},{"d":"2005-10-28","o":19.35,"h":19.74,"l":19.22,"c":19.68,"v":1136000},{"d":"2005-10-31","o":19.69,"h":20.34,"l":19.64,"c":19.88,"v":1604000},{"d":"2005-11-01","o":19.93,"h":20,"l":19.69,"c":19.79,"v":920500},{"d":"2005-11-02","o":19.7,"h":20.04,"l":19.69,"c":19.98,"v":2116300},{"d":"2005-11-03","o":20.05,"h":20.14,"l":19.85,"c":20.05,"v":2069000},{"d":"2005-11-04","o":20.05,"h":20.09,"l":19.86,"c":20.07,"v":2399700},{"d":"2005-11-07","o":20.08,"h":20.27,"l":20.08,"c":20.27,"v":1790700},{"d":"2005-11-08","o":20.27,"h":20.27,"l":20.05,"c":20.22,"v":1141500},{"d":"2005-11-09","o":20.22,"h":20.22,"l":20.02,"c":20.04,"v":1312000},{"d":"2005-11-10","o":20.04,"h":20.05,"l":19.87,"c":19.98,"v":1483600},{"d":"2005-11-11","o":19.98,"h":20.07,"l":19.81,"c":19.87,"v":1241400},{"d":"2005-11-14","o":19.8,"h":19.9,"l":19.65,"c":19.9,"v":1878300},{"d":"2005-11-15","o":19.9,"h":20.14,"l":19.76,"c":20.07,"v":2784400},{"d":"2005-11-16","o":20.08,"h":20.13,"l":19.95,"c":20,"v":1460200},{"d":"2005-11-17","o":20.04,"h":20.2,"l":19.95,"c":20.1,"v":2260900},{"d":"2005-11-18","o":20.15,"h":20.19,"l":20.03,"c":20.17,"v":1351800},{"d":"2005-11-21","o":20.22,"h":20.41,"l":20.17,"c":20.39,"v":1302700},{"d":"2005-11-22","o":20.28,"h":20.58,"l":20.28,"c":20.58,"v":2173200},{"d":"2005-11-23","o":20.57,"h":20.87,"l":20.54,"c":20.71,"v":1091600},{"d":"2005-11-25","o":20.75,"h":20.75,"l":20.55,"c":20.65,"v":293600},{"d":"2005-11-28","o":20.64,"h":20.85,"l":20.49,"c":20.84,"v":1934500},{"d":"2005-11-29","o":20.8,"h":21.08,"l":20.79,"c":20.94,"v":1251400},{"d":"2005-11-30","o":20.92,"h":20.94,"l":20.7,"c":20.72,"v":1013700},{"d":"2005-12-01","o":20.72,"h":21.12,"l":20.72,"c":21.1,"v":1187800},{"d":"2005-12-02","o":21.03,"h":21.29,"l":21.03,"c":21.13,"v":901200},{"d":"2005-12-05","o":21.1,"h":21.39,"l":20.95,"c":21.34,"v":1781400},{"d":"2005-12-06","o":21.34,"h":21.55,"l":21.3,"c":21.46,"v":1424800},{"d":"2005-12-07","o":21.42,"h":21.67,"l":21.42,"c":21.65,"v":1204500},{"d":"2005-12-08","o":21.63,"h":21.76,"l":21.46,"c":21.56,"v":1388600},{"d":"2005-12-09","o":21.54,"h":21.67,"l":21.41,"c":21.58,"v":1517400},{"d":"2005-12-12","o":21.59,"h":21.8,"l":21.58,"c":21.74,"v":2095500},{"d":"2005-12-13","o":21.74,"h":21.99,"l":21.5,"c":21.92,"v":1534900},{"d":"2005-12-14","o":21.9,"h":22.07,"l":21.9,"c":22.05,"v":2160300},{"d":"2005-12-15","o":22.06,"h":22.27,"l":21.97,"c":22.26,"v":1969600},{"d":"2005-12-16","o":22.5,"h":22.84,"l":22.5,"c":22.6,"v":2201200},{"d":"2005-12-19","o":22.56,"h":22.6,"l":22.04,"c":22.08,"v":1385800},{"d":"2005-12-20","o":22.05,"h":22.09,"l":21.83,"c":21.95,"v":859000},{"d":"2005-12-21","o":21.9,"h":22.11,"l":21.71,"c":22.03,"v":867000},{"d":"2005-12-22","o":22,"h":22.18,"l":21.77,"c":22.18,"v":1373800},{"d":"2005-12-23","o":22.36,"h":22.43,"l":22.04,"c":22.08,"v":357500},{"d":"2005-12-27","o":22.12,"h":22.24,"l":21.82,"c":21.82,"v":517500},{"d":"2005-12-28","o":21.92,"h":21.96,"l":21.64,"c":21.83,"v":750400},{"d":"2005-12-29","o":21.87,"h":22.16,"l":21.83,"c":21.96,"v":583900},{"d":"2005-12-30","o":21.86,"h":21.95,"l":21.73,"c":21.73,"v":378100},{"d":"2006-01-03","o":21.97,"h":22.07,"l":21.69,"c":22,"v":1780100},{"d":"2006-01-04","o":22.13,"h":22.37,"l":22.09,"c":22.36,"v":1165700},{"d":"2006-01-05","o":22.33,"h":22.45,"l":22.22,"c":22.3,"v":885000},{"d":"2006-01-06","o":22.3,"h":22.5,"l":21.98,"c":22.4,"v":1025500},{"d":"2006-01-09","o":22.36,"h":22.87,"l":22.35,"c":22.85,"v":1378500},{"d":"2006-01-10","o":22.85,"h":22.85,"l":22.66,"c":22.71,"v":821000},{"d":"2006-01-11","o":22.76,"h":22.87,"l":22.57,"c":22.8,"v":942800},{"d":"2006-01-12","o":22.81,"h":22.86,"l":22.4,"c":22.48,"v":800300},{"d":"2006-01-13","o":22.5,"h":22.84,"l":22.5,"c":22.7,"v":552500},{"d":"2006-01-17","o":22.62,"h":22.62,"l":22.16,"c":22.32,"v":760700},{"d":"2006-01-18","o":22.33,"h":22.5,"l":22.11,"c":22.35,"v":865000},{"d":"2006-01-19","o":22.35,"h":22.49,"l":22.3,"c":22.49,"v":568800},{"d":"2006-01-20","o":22.88,"h":22.9,"l":22.15,"c":22.22,"v":899900},{"d":"2006-01-23","o":22.22,"h":22.35,"l":22.1,"c":22.16,"v":568700},{"d":"2006-01-24","o":22.15,"h":22.19,"l":21.93,"c":22.05,"v":1135300},{"d":"2006-01-25","o":22.09,"h":22.17,"l":21.85,"c":21.96,"v":1217900},{"d":"2006-01-26","o":22.03,"h":22.39,"l":22,"c":22.29,"v":1308600},{"d":"2006-01-27","o":22.25,"h":22.4,"l":22.16,"c":22.39,"v":899800},{"d":"2006-01-30","o":22.39,"h":22.39,"l":22.22,"c":22.31,"v":708900},{"d":"2006-01-31","o":22.21,"h":22.4,"l":22.12,"c":22.29,"v":1227300},{"d":"2006-02-01","o":22.29,"h":22.4,"l":22.09,"c":22.34,"v":1044700},{"d":"2006-02-02","o":22.35,"h":22.62,"l":22.27,"c":22.28,"v":964600},{"d":"2006-02-03","o":22.25,"h":22.44,"l":22.14,"c":22.26,"v":902000},{"d":"2006-02-06","o":22.42,"h":22.67,"l":22.28,"c":22.35,"v":1105600},{"d":"2006-02-07","o":22.39,"h":22.4,"l":22.15,"c":22.17,"v":616700},{"d":"2006-02-08","o":22.23,"h":22.24,"l":22,"c":22.1,"v":723500},{"d":"2006-02-09","o":21.25,"h":21.71,"l":21.19,"c":21.36,"v":1729200},{"d":"2006-02-10","o":21.37,"h":21.54,"l":21.25,"c":21.44,"v":938300},{"d":"2006-02-13","o":21.44,"h":21.53,"l":21.23,"c":21.26,"v":772000},{"d":"2006-02-14","o":21.27,"h":21.45,"l":21.1,"c":21.42,"v":1284200},{"d":"2006-02-15","o":21.42,"h":21.71,"l":21.36,"c":21.57,"v":814400},{"d":"2006-02-16","o":21.58,"h":21.7,"l":21.33,"c":21.53,"v":829700},{"d":"2006-02-17","o":21.7,"h":21.75,"l":21.56,"c":21.69,"v":1440900},{"d":"2006-02-21","o":21.63,"h":21.65,"l":21.12,"c":21.23,"v":1237600},{"d":"2006-02-22","o":21.33,"h":21.61,"l":21.32,"c":21.51,"v":1935700},{"d":"2006-02-23","o":21.44,"h":21.65,"l":21.38,"c":21.4,"v":716100},{"d":"2006-02-24","o":21.45,"h":21.55,"l":21.25,"c":21.35,"v":753900},{"d":"2006-02-27","o":21.38,"h":21.62,"l":21.36,"c":21.39,"v":576000},{"d":"2006-02-28","o":21.3,"h":21.38,"l":20.82,"c":20.91,"v":1571600},{"d":"2006-03-01","o":20.96,"h":21.33,"l":20.86,"c":21.27,"v":1737300},{"d":"2006-03-02","o":21.14,"h":21.15,"l":20.69,"c":20.91,"v":1439600},{"d":"2006-03-03","o":20.9,"h":21.18,"l":20.54,"c":21.13,"v":2252800},{"d":"2006-03-06","o":21.08,"h":21.12,"l":20.78,"c":20.89,"v":832700},{"d":"2006-03-07","o":22.31,"h":22.57,"l":22.11,"c":22.26,"v":6226000},{"d":"2006-03-08","o":22.1,"h":22.16,"l":21.85,"c":21.91,"v":3467500},{"d":"2006-03-09","o":21.7,"h":21.99,"l":21.52,"c":21.86,"v":1578600},{"d":"2006-03-10","o":21.86,"h":21.99,"l":21.81,"c":21.82,"v":1045000},{"d":"2006-03-13","o":21.88,"h":21.97,"l":21.71,"c":21.74,"v":1028500},{"d":"2006-03-14","o":21.66,"h":21.85,"l":21.62,"c":21.79,"v":1812400},{"d":"2006-03-15","o":21.79,"h":21.93,"l":21.76,"c":21.85,"v":1414500},{"d":"2006-03-16","o":21.9,"h":22.11,"l":21.76,"c":21.88,"v":1064900},{"d":"2006-03-17","o":22.32,"h":22.32,"l":21.89,"c":21.95,"v":1082500},{"d":"2006-03-20","o":21.87,"h":22.01,"l":21.82,"c":21.91,"v":769400},{"d":"2006-03-21","o":21.9,"h":21.95,"l":21.82,"c":21.85,"v":795600},{"d":"2006-03-22","o":21.82,"h":21.92,"l":21.67,"c":21.8,"v":957500},{"d":"2006-03-23","o":21.83,"h":21.9,"l":21.65,"c":21.75,"v":612000},{"d":"2006-03-24","o":21.65,"h":21.85,"l":21.43,"c":21.53,"v":2226900},{"d":"2006-03-27","o":21.44,"h":21.5,"l":21.27,"c":21.32,"v":1057200},{"d":"2006-03-28","o":21.36,"h":21.45,"l":21.25,"c":21.32,"v":1021700},{"d":"2006-03-29","o":21.32,"h":21.53,"l":21.29,"c":21.4,"v":1010600},{"d":"2006-03-30","o":21.41,"h":21.76,"l":21.3,"c":21.75,"v":1376900},{"d":"2006-03-31","o":21.7,"h":21.76,"l":21.43,"c":21.55,"v":1356000},{"d":"2006-04-03","o":21.57,"h":21.8,"l":21.55,"c":21.64,"v":1148800},{"d":"2006-04-04","o":21.68,"h":21.8,"l":21.52,"c":21.77,"v":738500},{"d":"2006-04-05","o":21.77,"h":22.22,"l":21.77,"c":22.12,"v":1430300},{"d":"2006-04-06","o":22.06,"h":22.17,"l":21.95,"c":22.09,"v":4783000},{"d":"2006-04-07","o":22.74,"h":22.77,"l":22.29,"c":22.48,"v":2879600},{"d":"2006-04-10","o":22.55,"h":22.7,"l":22.39,"c":22.44,"v":2306000},{"d":"2006-04-11","o":22.41,"h":22.66,"l":22.29,"c":22.3,"v":3291600},{"d":"2006-04-12","o":22,"h":22,"l":21.46,"c":21.54,"v":4290300},{"d":"2006-04-13","o":21.6,"h":21.96,"l":21.45,"c":21.96,"v":1102900},{"d":"2006-04-17","o":21.96,"h":22.05,"l":21.75,"c":21.82,"v":787500},{"d":"2006-04-18","o":21.84,"h":22.03,"l":21.75,"c":21.75,"v":1436800},{"d":"2006-04-19","o":21.85,"h":22.25,"l":21.68,"c":21.99,"v":1527600},{"d":"2006-04-20","o":22.1,"h":22.49,"l":21.86,"c":22.38,"v":2190900},{"d":"2006-04-21","o":22.01,"h":22.6,"l":22.01,"c":22.15,"v":1573100},{"d":"2006-04-24","o":22.16,"h":22.43,"l":22,"c":22.27,"v":1182800},{"d":"2006-04-25","o":22.35,"h":22.51,"l":22.29,"c":22.4,"v":1431900},{"d":"2006-04-26","o":22.38,"h":22.6,"l":22.19,"c":22.19,"v":2003200},{"d":"2006-04-27","o":21.85,"h":22.48,"l":21.69,"c":22,"v":2014700},{"d":"2006-04-28","o":22.15,"h":22.58,"l":22,"c":22.52,"v":3708100},{"d":"2006-05-01","o":22.5,"h":22.55,"l":22.34,"c":22.4,"v":2428300},{"d":"2006-05-02","o":22.52,"h":22.58,"l":22.37,"c":22.4,"v":1353600},{"d":"2006-05-03","o":22.4,"h":22.6,"l":22.35,"c":22.37,"v":2274600},{"d":"2006-05-04","o":22.41,"h":22.67,"l":22.4,"c":22.6,"v":2067100},{"d":"2006-05-05","o":22.63,"h":22.83,"l":22.49,"c":22.66,"v":1547000},{"d":"2006-05-08","o":22.69,"h":22.83,"l":22.55,"c":22.8,"v":3092000},{"d":"2006-05-09","o":22.84,"h":22.94,"l":22.76,"c":22.82,"v":1883000},{"d":"2006-05-10","o":22.82,"h":22.9,"l":22.75,"c":22.82,"v":2239000},{"d":"2006-05-11","o":22.87,"h":22.88,"l":22.59,"c":22.59,"v":1267900},{"d":"2006-05-12","o":22.56,"h":22.59,"l":22.41,"c":22.54,"v":1151100},{"d":"2006-05-15","o":22.51,"h":22.69,"l":22.35,"c":22.52,"v":750200},{"d":"2006-05-16","o":22.5,"h":22.71,"l":22.35,"c":22.52,"v":1745400},{"d":"2006-05-17","o":22.39,"h":22.55,"l":22.18,"c":22.21,"v":1034100},{"d":"2006-05-18","o":22.18,"h":22.19,"l":21.91,"c":22.06,"v":1601700},{"d":"2006-05-19","o":22.07,"h":22.07,"l":21.68,"c":21.73,"v":1581500},{"d":"2006-05-22","o":21.74,"h":21.89,"l":21.58,"c":21.74,"v":1833500},{"d":"2006-05-23","o":21.79,"h":21.87,"l":21.57,"c":21.6,"v":1035800},{"d":"2006-05-24","o":21.58,"h":21.72,"l":21.26,"c":21.48,"v":792100},{"d":"2006-05-25","o":21.52,"h":21.88,"l":21.51,"c":21.88,"v":905400},{"d":"2006-05-26","o":21.9,"h":21.9,"l":21.71,"c":21.74,"v":841100},{"d":"2006-05-30","o":21.72,"h":21.8,"l":21.39,"c":21.54,"v":962700},{"d":"2006-05-31","o":21.56,"h":21.93,"l":21.56,"c":21.69,"v":1498900},{"d":"2006-06-01","o":21.69,"h":21.98,"l":21.6,"c":21.77,"v":1468700},{"d":"2006-06-02","o":21.73,"h":21.8,"l":21.15,"c":21.44,"v":2148800},{"d":"2006-06-05","o":21.44,"h":21.5,"l":20.94,"c":20.97,"v":1312300},{"d":"2006-06-06","o":21.04,"h":21.19,"l":20.82,"c":21.15,"v":1400000},{"d":"2006-06-07","o":21.17,"h":21.58,"l":21.15,"c":21.24,"v":1736200},{"d":"2006-06-08","o":21.19,"h":21.2,"l":20.82,"c":20.99,"v":1237700},{"d":"2006-06-09","o":20.96,"h":21.2,"l":20.93,"c":21,"v":673700},{"d":"2006-06-12","o":21.03,"h":21.12,"l":20.83,"c":20.83,"v":629200},{"d":"2006-06-13","o":20.84,"h":21.06,"l":20.64,"c":20.87,"v":1756900},{"d":"2006-06-14","o":20.86,"h":21.04,"l":20.77,"c":20.96,"v":986200},{"d":"2006-06-15","o":20.99,"h":21.07,"l":20.87,"c":21.07,"v":1211700},{"d":"2006-06-16","o":21.12,"h":21.12,"l":20.82,"c":20.9,"v":1312400},{"d":"2006-06-19","o":21.05,"h":21.17,"l":20.69,"c":20.82,"v":909300},{"d":"2006-06-20","o":20.8,"h":20.9,"l":20.56,"c":20.6,"v":990700},{"d":"2006-06-21","o":20.6,"h":21.08,"l":20.58,"c":20.97,"v":962500},{"d":"2006-06-22","o":20.97,"h":20.97,"l":20.71,"c":20.87,"v":549400},{"d":"2006-06-23","o":20.87,"h":21.14,"l":20.67,"c":20.88,"v":715700},{"d":"2006-06-26","o":20.87,"h":21.25,"l":20.87,"c":21.17,"v":970400},{"d":"2006-06-27","o":21.18,"h":21.65,"l":21.07,"c":21.15,"v":1646300},{"d":"2006-06-28","o":21.13,"h":21.24,"l":21.02,"c":21.22,"v":662400},{"d":"2006-06-29","o":21.25,"h":21.3,"l":20.85,"c":21.12,"v":1684100},{"d":"2006-06-30","o":21.18,"h":21.49,"l":21.18,"c":21.44,"v":1657100},{"d":"2006-07-03","o":21.48,"h":21.68,"l":21.46,"c":21.68,"v":374600},{"d":"2006-07-05","o":21.62,"h":21.63,"l":20.98,"c":21.13,"v":1300100},{"d":"2006-07-06","o":21.09,"h":21.33,"l":21.09,"c":21.18,"v":524200},{"d":"2006-07-07","o":21.18,"h":21.26,"l":20.91,"c":20.91,"v":444400},{"d":"2006-07-10","o":20.91,"h":20.98,"l":20.79,"c":20.88,"v":570600},{"d":"2006-07-11","o":20.85,"h":20.86,"l":19.94,"c":20.41,"v":2076900},{"d":"2006-07-12","o":20.46,"h":20.57,"l":20.26,"c":20.33,"v":679600},{"d":"2006-07-13","o":20.34,"h":20.52,"l":20.09,"c":20.41,"v":894900},{"d":"2006-07-14","o":20.43,"h":20.46,"l":20.15,"c":20.21,"v":929700},{"d":"2006-07-17","o":20.22,"h":20.42,"l":20.03,"c":20.2,"v":874400},{"d":"2006-07-18","o":20.2,"h":20.26,"l":19.82,"c":20.02,"v":1225800},{"d":"2006-07-19","o":20.05,"h":20.62,"l":20.05,"c":20.57,"v":1195500},{"d":"2006-07-20","o":20.56,"h":20.78,"l":20.38,"c":20.41,"v":1018600},{"d":"2006-07-21","o":20.41,"h":20.42,"l":19.89,"c":19.99,"v":1061500},{"d":"2006-07-24","o":20.1,"h":20.65,"l":20.1,"c":20.6,"v":1387700},{"d":"2006-07-25","o":20.62,"h":20.98,"l":20.46,"c":20.78,"v":889900},{"d":"2006-07-26","o":20.8,"h":20.8,"l":20.46,"c":20.46,"v":1110100},{"d":"2006-07-27","o":20.25,"h":20.6,"l":19.7,"c":19.85,"v":1704000},{"d":"2006-07-28","o":19.86,"h":20.2,"l":19.84,"c":20.08,"v":766900},{"d":"2006-07-31","o":19.95,"h":20.1,"l":19.68,"c":19.7,"v":1255000},{"d":"2006-08-01","o":19.71,"h":19.71,"l":19.38,"c":19.5,"v":1225100},{"d":"2006-08-02","o":19.55,"h":19.59,"l":19.36,"c":19.51,"v":1349500},{"d":"2006-08-03","o":19.39,"h":19.74,"l":19.26,"c":19.7,"v":1418100},{"d":"2006-08-04","o":19.76,"h":20.01,"l":19.62,"c":19.9,"v":1429100},{"d":"2006-08-07","o":19.91,"h":19.91,"l":19.58,"c":19.81,"v":1215500},{"d":"2006-08-08","o":19.81,"h":20,"l":19.46,"c":19.49,"v":1118300},{"d":"2006-08-09","o":19.58,"h":19.7,"l":18.99,"c":18.99,"v":1489300},{"d":"2006-08-10","o":19,"h":19.5,"l":19,"c":19.39,"v":1339600},{"d":"2006-08-11","o":19.41,"h":19.71,"l":19.34,"c":19.43,"v":1027400},{"d":"2006-08-14","o":19.45,"h":19.67,"l":19.28,"c":19.31,"v":1216600},{"d":"2006-08-15","o":19.46,"h":19.64,"l":19.42,"c":19.48,"v":1160500},{"d":"2006-08-16","o":19.52,"h":20.01,"l":19.41,"c":19.85,"v":1593100},{"d":"2006-08-17","o":19.78,"h":19.99,"l":19.74,"c":19.75,"v":1470400},{"d":"2006-08-18","o":20.45,"h":20.64,"l":19.8,"c":19.88,"v":2165600},{"d":"2006-08-21","o":19.89,"h":19.94,"l":19.74,"c":19.75,"v":1137100},{"d":"2006-08-22","o":19.7,"h":19.71,"l":19.41,"c":19.42,"v":1211600},{"d":"2006-08-23","o":19.44,"h":19.6,"l":19.11,"c":19.22,"v":1243600},{"d":"2006-08-24","o":19.22,"h":19.27,"l":18.99,"c":19.02,"v":1349600},{"d":"2006-08-25","o":18.97,"h":19.16,"l":18.95,"c":19.01,"v":1403500},{"d":"2006-08-28","o":19.02,"h":19.27,"l":18.96,"c":19.12,"v":910600},{"d":"2006-08-29","o":19.13,"h":19.43,"l":19.11,"c":19.37,"v":1580100},{"d":"2006-08-30","o":19.34,"h":19.5,"l":19.18,"c":19.48,"v":816700},{"d":"2006-08-31","o":19.5,"h":19.54,"l":19.31,"c":19.43,"v":858500},{"d":"2006-09-01","o":19.47,"h":19.54,"l":19.39,"c":19.49,"v":765800},{"d":"2006-09-05","o":19.5,"h":19.7,"l":19.48,"c":19.53,"v":1356000},{"d":"2006-09-06","o":19.41,"h":19.52,"l":19.28,"c":19.3,"v":583300},{"d":"2006-09-07","o":19.3,"h":19.52,"l":19.14,"c":19.27,"v":646400},{"d":"2006-09-08","o":19.26,"h":19.78,"l":19.22,"c":19.64,"v":1119300},{"d":"2006-09-11","o":19.64,"h":20.12,"l":19.51,"c":20.03,"v":1727100},{"d":"2006-09-12","o":19.98,"h":20.41,"l":19.91,"c":20.25,"v":1928700},{"d":"2006-09-13","o":20.22,"h":20.4,"l":20.18,"c":20.33,"v":1221500},{"d":"2006-09-14","o":20.33,"h":20.43,"l":20.12,"c":20.42,"v":729600},{"d":"2006-09-15","o":20.8,"h":20.92,"l":20.62,"c":20.7,"v":2002200},{"d":"2006-09-18","o":20.82,"h":20.82,"l":20.4,"c":20.54,"v":1025500},{"d":"2006-09-19","o":20.54,"h":20.61,"l":20.14,"c":20.23,"v":1062500},{"d":"2006-09-20","o":20.48,"h":20.58,"l":20.36,"c":20.5,"v":1100500},{"d":"2006-09-21","o":20.5,"h":20.54,"l":20.05,"c":20.14,"v":1517800},{"d":"2006-09-22","o":20.1,"h":20.2,"l":19.86,"c":20.17,"v":736300},{"d":"2006-09-25","o":20.2,"h":20.62,"l":19.98,"c":20.6,"v":1200200},{"d":"2006-09-26","o":20.57,"h":20.92,"l":20.49,"c":20.72,"v":1350400},{"d":"2006-09-27","o":20.66,"h":20.78,"l":20.55,"c":20.57,"v":763000},{"d":"2006-09-28","o":21.09,"h":21.29,"l":20.95,"c":21.18,"v":2283200},{"d":"2006-09-29","o":21.25,"h":21.31,"l":20.89,"c":20.9,"v":1309500},{"d":"2006-10-02","o":20.97,"h":21.09,"l":20.63,"c":20.89,"v":817200},{"d":"2006-10-03","o":20.82,"h":21.25,"l":20.73,"c":21.16,"v":1048000},{"d":"2006-10-04","o":21.06,"h":21.21,"l":20.96,"c":21.2,"v":845100},{"d":"2006-10-05","o":21.15,"h":21.2,"l":20.94,"c":21.15,"v":978100},{"d":"2006-10-06","o":21.12,"h":21.12,"l":20.76,"c":20.82,"v":827400},{"d":"2006-10-09","o":20.82,"h":20.94,"l":20.59,"c":20.84,"v":819700},{"d":"2006-10-10","o":20.83,"h":20.96,"l":20.75,"c":20.84,"v":640000},{"d":"2006-10-11","o":20.8,"h":20.8,"l":20.58,"c":20.68,"v":1084300},{"d":"2006-10-12","o":20.72,"h":20.9,"l":20.72,"c":20.88,"v":1082700},{"d":"2006-10-13","o":20.88,"h":21,"l":20.78,"c":20.85,"v":1049100},{"d":"2006-10-16","o":20.84,"h":20.9,"l":20.79,"c":20.86,"v":705000},{"d":"2006-10-17","o":20.84,"h":20.86,"l":20.67,"c":20.71,"v":1258400},{"d":"2006-10-18","o":20.71,"h":20.88,"l":20.68,"c":20.7,"v":1023700},{"d":"2006-10-19","o":20.67,"h":20.87,"l":20.67,"c":20.74,"v":1147800},{"d":"2006-10-20","o":20.75,"h":20.84,"l":20.54,"c":20.7,"v":1634800},{"d":"2006-10-23","o":20.66,"h":20.97,"l":20.66,"c":20.93,"v":1139700},{"d":"2006-10-24","o":21.03,"h":21.4,"l":21.03,"c":21.34,"v":1393500},{"d":"2006-10-25","o":21.4,"h":21.48,"l":20.94,"c":21.01,"v":1347400},{"d":"2006-10-26","o":21,"h":21.1,"l":20.56,"c":20.88,"v":2027800},{"d":"2006-10-27","o":20.76,"h":20.76,"l":19.93,"c":19.98,"v":1860800},{"d":"2006-10-30","o":19.91,"h":20.28,"l":19.83,"c":20.24,"v":1067800},{"d":"2006-10-31","o":20.18,"h":20.21,"l":19.91,"c":20.05,"v":1606800},{"d":"2006-11-01","o":20.03,"h":20.13,"l":19.78,"c":19.8,"v":1070800},{"d":"2006-11-02","o":19.78,"h":19.98,"l":19.66,"c":19.76,"v":1082200},{"d":"2006-11-03","o":19.76,"h":19.82,"l":19.43,"c":19.54,"v":1020200},{"d":"2006-11-06","o":19.57,"h":19.74,"l":19.5,"c":19.64,"v":991500},{"d":"2006-11-07","o":19.6,"h":19.83,"l":19.47,"c":19.69,"v":1812800},{"d":"2006-11-08","o":19.68,"h":20.03,"l":19.55,"c":19.97,"v":1473300},{"d":"2006-11-09","o":19.99,"h":20.1,"l":19.77,"c":20.01,"v":1707700},{"d":"2006-11-10","o":19.9,"h":20.28,"l":19.9,"c":20.26,"v":986000},{"d":"2006-11-13","o":20.25,"h":20.3,"l":20.13,"c":20.25,"v":1582300},{"d":"2006-11-14","o":20.34,"h":20.5,"l":20.11,"c":20.5,"v":1164100},{"d":"2006-11-15","o":20.43,"h":20.69,"l":20.33,"c":20.47,"v":1525700},{"d":"2006-11-16","o":20.48,"h":20.66,"l":20.32,"c":20.65,"v":1292500},{"d":"2006-11-17","o":20.65,"h":20.67,"l":20.36,"c":20.49,"v":857400},{"d":"2006-11-20","o":20.46,"h":20.53,"l":20.34,"c":20.5,"v":1374700},{"d":"2006-11-21","o":20.48,"h":20.64,"l":20.41,"c":20.6,"v":1334500},{"d":"2006-11-22","o":20.56,"h":20.71,"l":20.56,"c":20.7,"v":1068000},{"d":"2006-11-24","o":20.63,"h":20.8,"l":20.48,"c":20.63,"v":540500},{"d":"2006-11-27","o":20.55,"h":20.63,"l":20.25,"c":20.38,"v":1918800},{"d":"2006-11-28","o":20.38,"h":20.51,"l":20.31,"c":20.44,"v":1334800},{"d":"2006-11-29","o":20.5,"h":20.7,"l":20.44,"c":20.64,"v":956800},{"d":"2006-11-30","o":20.52,"h":20.73,"l":20.43,"c":20.61,"v":1500000},{"d":"2006-12-01","o":20.62,"h":20.7,"l":20.38,"c":20.55,"v":1215500},{"d":"2006-12-04","o":20.6,"h":20.78,"l":20.5,"c":20.6,"v":1031300},{"d":"2006-12-05","o":20.63,"h":20.81,"l":20.54,"c":20.63,"v":919400},{"d":"2006-12-06","o":20.64,"h":20.69,"l":20.56,"c":20.62,"v":893000},{"d":"2006-12-07","o":20.63,"h":20.82,"l":20.57,"c":20.68,"v":1019600},{"d":"2006-12-08","o":20.7,"h":20.83,"l":20.52,"c":20.67,"v":875300},{"d":"2006-12-11","o":20.67,"h":20.74,"l":20.47,"c":20.59,"v":1459100},{"d":"2006-12-12","o":20.53,"h":20.65,"l":20.47,"c":20.62,"v":1159800},{"d":"2006-12-13","o":20.71,"h":20.72,"l":20.5,"c":20.58,"v":995700},{"d":"2006-12-14","o":20.52,"h":20.72,"l":20.46,"c":20.69,"v":1146300},{"d":"2006-12-15","o":20.96,"h":21.12,"l":20.87,"c":20.89,"v":2344600},{"d":"2006-12-18","o":20.92,"h":20.96,"l":20.7,"c":20.83,"v":1358600},{"d":"2006-12-19","o":20.8,"h":20.93,"l":20.68,"c":20.88,"v":970600},{"d":"2006-12-20","o":21.35,"h":21.49,"l":20.98,"c":21.03,"v":1095000},{"d":"2006-12-21","o":21.03,"h":21.31,"l":21.03,"c":21.16,"v":1120200},{"d":"2006-12-22","o":21.24,"h":21.36,"l":21.15,"c":21.31,"v":919000},{"d":"2006-12-26","o":21.3,"h":21.46,"l":21.29,"c":21.39,"v":609100},{"d":"2006-12-27","o":21.47,"h":21.49,"l":21.27,"c":21.45,"v":1060200},{"d":"2006-12-28","o":21.39,"h":21.5,"l":21.29,"c":21.38,"v":904900},{"d":"2006-12-29","o":21.37,"h":21.52,"l":21.3,"c":21.32,"v":852100},{"d":"2007-01-03","o":21.32,"h":21.53,"l":21.13,"c":21.27,"v":1647600},{"d":"2007-01-04","o":21.25,"h":21.26,"l":21.05,"c":21.18,"v":1372900},{"d":"2007-01-05","o":21.08,"h":21.16,"l":20.8,"c":20.87,"v":949800},{"d":"2007-01-08","o":20.87,"h":20.92,"l":20.65,"c":20.88,"v":1451200},{"d":"2007-01-09","o":20.93,"h":21.17,"l":20.89,"c":21.15,"v":786800},{"d":"2007-01-10","o":21.03,"h":21.16,"l":20.97,"c":21.08,"v":696400},{"d":"2007-01-11","o":21.1,"h":21.59,"l":21.06,"c":21.56,"v":883000},{"d":"2007-01-12","o":21.55,"h":21.62,"l":21.43,"c":21.56,"v":805000},{"d":"2007-01-16","o":21.54,"h":21.61,"l":21.44,"c":21.5,"v":602100},{"d":"2007-01-17","o":21.5,"h":21.62,"l":21.43,"c":21.53,"v":759600},{"d":"2007-01-18","o":21.54,"h":21.78,"l":21.54,"c":21.66,"v":705400},{"d":"2007-01-19","o":21.91,"h":21.93,"l":21.71,"c":21.89,"v":1150700},{"d":"2007-01-22","o":21.83,"h":21.89,"l":21.73,"c":21.85,"v":792800},{"d":"2007-01-23","o":21.8,"h":22.07,"l":21.79,"c":21.95,"v":608000},{"d":"2007-01-24","o":22.02,"h":22.4,"l":22.02,"c":22.39,"v":1052100},{"d":"2007-01-25","o":22.31,"h":22.52,"l":22.23,"c":22.28,"v":1170400},{"d":"2007-01-26","o":22.27,"h":22.32,"l":21.82,"c":21.95,"v":792400},{"d":"2007-01-29","o":21.95,"h":22.32,"l":21.95,"c":22.25,"v":887700},{"d":"2007-01-30","o":22.23,"h":22.4,"l":22.09,"c":22.2,"v":591200},{"d":"2007-01-31","o":22.2,"h":22.5,"l":22.16,"c":22.45,"v":909900},{"d":"2007-02-01","o":22.45,"h":22.63,"l":22.41,"c":22.6,"v":1717200},{"d":"2007-02-02","o":22.64,"h":22.96,"l":22.64,"c":22.9,"v":855900},{"d":"2007-02-05","o":22.83,"h":22.9,"l":22.6,"c":22.65,"v":649500},{"d":"2007-02-06","o":22.73,"h":22.92,"l":22.65,"c":22.81,"v":960700},{"d":"2007-02-07","o":22.73,"h":23.19,"l":22.56,"c":22.96,"v":2491600},{"d":"2007-02-08","o":22.86,"h":22.96,"l":22.64,"c":22.93,"v":1080200},{"d":"2007-02-09","o":22.8,"h":22.9,"l":22.71,"c":22.74,"v":992100},{"d":"2007-02-12","o":22.71,"h":22.85,"l":22.7,"c":22.81,"v":704000},{"d":"2007-02-13","o":22.82,"h":23.08,"l":22.81,"c":23.08,"v":652000},{"d":"2007-02-14","o":23.06,"h":23.08,"l":22.76,"c":23.03,"v":620400},{"d":"2007-02-15","o":23,"h":23.1,"l":22.95,"c":23.05,"v":695200},{"d":"2007-02-16","o":23.05,"h":23.1,"l":22.83,"c":22.9,"v":843200},{"d":"2007-02-20","o":22.91,"h":22.99,"l":22.78,"c":22.9,"v":1077100},{"d":"2007-02-21","o":22.9,"h":22.9,"l":22.65,"c":22.74,"v":1310500},{"d":"2007-02-22","o":22.8,"h":22.84,"l":22.69,"c":22.74,"v":976900},{"d":"2007-02-23","o":22.69,"h":22.83,"l":22.56,"c":22.73,"v":1274200},{"d":"2007-02-26","o":22.75,"h":22.87,"l":22.62,"c":22.74,"v":861000},{"d":"2007-02-27","o":22.68,"h":22.68,"l":22.02,"c":22.14,"v":1094500},{"d":"2007-02-28","o":22.07,"h":22.18,"l":21.85,"c":21.96,"v":1573100},{"d":"2007-03-01","o":21.97,"h":22.04,"l":21.32,"c":21.92,"v":1508900},{"d":"2007-03-02","o":21.92,"h":22.04,"l":21.76,"c":21.83,"v":1573700},{"d":"2007-03-05","o":21.76,"h":21.85,"l":21.35,"c":21.38,"v":1540000},{"d":"2007-03-06","o":21.5,"h":21.6,"l":21.35,"c":21.47,"v":1608100},{"d":"2007-03-07","o":21.49,"h":21.77,"l":21.48,"c":21.63,"v":1131000},{"d":"2007-03-08","o":22.72,"h":22.72,"l":21.26,"c":21.6,"v":1436600},{"d":"2007-03-09","o":21.67,"h":21.76,"l":21.51,"c":21.67,"v":797400},{"d":"2007-03-12","o":21.65,"h":21.69,"l":21.47,"c":21.64,"v":773200},{"d":"2007-03-13","o":21.55,"h":21.57,"l":21.14,"c":21.23,"v":1367000},{"d":"2007-03-14","o":21.23,"h":21.28,"l":20.67,"c":21,"v":1714400},{"d":"2007-03-15","o":21.01,"h":21.3,"l":21,"c":21.15,"v":890900},{"d":"2007-03-16","o":21.15,"h":21.2,"l":21,"c":21,"v":1100100},{"d":"2007-03-19","o":21.04,"h":21.2,"l":21.04,"c":21.19,"v":1372900},{"d":"2007-03-20","o":21.17,"h":21.24,"l":21.14,"c":21.2,"v":1000300},{"d":"2007-03-21","o":21.19,"h":21.41,"l":21.14,"c":21.41,"v":1267700},{"d":"2007-03-22","o":21.48,"h":21.61,"l":21.41,"c":21.55,"v":942100},{"d":"2007-03-23","o":21.54,"h":21.8,"l":21.4,"c":21.71,"v":693900},{"d":"2007-03-26","o":21.68,"h":21.7,"l":21.43,"c":21.64,"v":631300},{"d":"2007-03-27","o":21.63,"h":21.63,"l":21.37,"c":21.45,"v":497200},{"d":"2007-03-28","o":21.4,"h":21.4,"l":21.19,"c":21.22,"v":722000},{"d":"2007-03-29","o":21.24,"h":21.25,"l":20.93,"c":21.06,"v":1239400},{"d":"2007-03-30","o":21.06,"h":21.25,"l":20.99,"c":21.24,"v":1609000},{"d":"2007-04-02","o":21.24,"h":21.25,"l":21.1,"c":21.13,"v":855100},{"d":"2007-04-03","o":21.2,"h":21.4,"l":21.19,"c":21.35,"v":1301400},{"d":"2007-04-04","o":21.25,"h":21.29,"l":20.9,"c":20.96,"v":1347900},{"d":"2007-04-05","o":20.99,"h":21.04,"l":20.94,"c":21.02,"v":1288900},{"d":"2007-04-09","o":21.1,"h":21.16,"l":20.93,"c":20.95,"v":1111200},{"d":"2007-04-10","o":20.97,"h":20.97,"l":20.87,"c":20.9,"v":1188400},{"d":"2007-04-11","o":20.93,"h":21.03,"l":20.73,"c":20.74,"v":1112800},{"d":"2007-04-12","o":20.74,"h":20.85,"l":20.53,"c":20.77,"v":1048400},{"d":"2007-04-13","o":20.75,"h":20.85,"l":20.55,"c":20.76,"v":961100},{"d":"2007-04-16","o":20.83,"h":21.17,"l":20.81,"c":21.16,"v":1253900},{"d":"2007-04-17","o":21.2,"h":21.36,"l":21.17,"c":21.34,"v":1116100},{"d":"2007-04-18","o":21.34,"h":21.67,"l":21.23,"c":21.53,"v":1607500},{"d":"2007-04-19","o":22.37,"h":22.37,"l":20.68,"c":21.52,"v":1489800},{"d":"2007-04-20","o":21.04,"h":22.05,"l":21.04,"c":22,"v":1555500},{"d":"2007-04-23","o":21.94,"h":21.95,"l":21.75,"c":21.86,"v":822000},{"d":"2007-04-24","o":21.88,"h":21.88,"l":21.55,"c":21.62,"v":1157800},{"d":"2007-04-25","o":21.62,"h":21.89,"l":21.62,"c":21.82,"v":1294100},{"d":"2007-04-26","o":21.75,"h":21.76,"l":21.44,"c":21.61,"v":1280500},{"d":"2007-04-27","o":21.56,"h":21.56,"l":21.17,"c":21.23,"v":1766500},{"d":"2007-04-30","o":21.16,"h":21.17,"l":20.44,"c":20.44,"v":2133600},{"d":"2007-05-01","o":20.92,"h":20.92,"l":20.21,"c":20.51,"v":1830500},{"d":"2007-05-02","o":20.51,"h":21.06,"l":20.51,"c":20.81,"v":2606200},{"d":"2007-05-03","o":20.78,"h":20.87,"l":20.58,"c":20.82,"v":1580400},{"d":"2007-05-04","o":20.92,"h":20.92,"l":20.69,"c":20.83,"v":1562000},{"d":"2007-05-07","o":20.77,"h":20.86,"l":20.65,"c":20.83,"v":893000},{"d":"2007-05-08","o":20.81,"h":20.85,"l":20.69,"c":20.78,"v":944900},{"d":"2007-05-09","o":20.79,"h":21.11,"l":20.73,"c":21.07,"v":1238000},{"d":"2007-05-10","o":21.04,"h":21.24,"l":20.85,"c":20.87,"v":1575900},{"d":"2007-05-11","o":20.88,"h":20.98,"l":20.79,"c":20.96,"v":936900},{"d":"2007-05-14","o":20.9,"h":21,"l":20.76,"c":20.78,"v":1510000},{"d":"2007-05-15","o":20.85,"h":21.02,"l":20.8,"c":20.89,"v":1525400},{"d":"2007-05-16","o":20.89,"h":21,"l":20.8,"c":20.97,"v":1512700},{"d":"2007-05-17","o":20.96,"h":21.14,"l":20.86,"c":21.08,"v":2120700},{"d":"2007-05-18","o":21.32,"h":21.66,"l":21.25,"c":21.63,"v":2195900},{"d":"2007-05-21","o":21.15,"h":21.63,"l":21.15,"c":21.36,"v":2679900},{"d":"2007-05-22","o":21.39,"h":21.66,"l":21.32,"c":21.57,"v":1362800},{"d":"2007-05-23","o":21.58,"h":21.81,"l":21.49,"c":21.56,"v":1288400},{"d":"2007-05-24","o":21.51,"h":21.69,"l":21.4,"c":21.45,"v":1489600},{"d":"2007-05-25","o":21.54,"h":21.75,"l":21.47,"c":21.7,"v":828400},{"d":"2007-05-29","o":21.71,"h":21.88,"l":21.58,"c":21.63,"v":839300},{"d":"2007-05-30","o":21.6,"h":21.87,"l":21.48,"c":21.85,"v":764400},{"d":"2007-05-31","o":21.9,"h":22.18,"l":21.85,"c":22.12,"v":1411200},{"d":"2007-06-01","o":22.12,"h":22.56,"l":22.12,"c":22.49,"v":1611700},{"d":"2007-06-04","o":22.45,"h":22.63,"l":22.31,"c":22.54,"v":1132400},{"d":"2007-06-05","o":22.52,"h":22.57,"l":22.4,"c":22.49,"v":1726800},{"d":"2007-06-06","o":22.49,"h":22.6,"l":22.36,"c":22.47,"v":1444200},{"d":"2007-06-07","o":22.36,"h":22.37,"l":22,"c":22.01,"v":1134000},{"d":"2007-06-08","o":22.02,"h":22.23,"l":21.92,"c":22.23,"v":886000},{"d":"2007-06-11","o":22.18,"h":22.48,"l":22.1,"c":22.38,"v":1078000},{"d":"2007-06-12","o":22.31,"h":22.43,"l":22.23,"c":22.27,"v":1140900},{"d":"2007-06-13","o":22.37,"h":22.57,"l":22.35,"c":22.57,"v":708400},{"d":"2007-06-14","o":22.57,"h":22.63,"l":22.32,"c":22.47,"v":1098100},{"d":"2007-06-15","o":22.53,"h":22.7,"l":22.44,"c":22.55,"v":1133700},{"d":"2007-06-18","o":22.59,"h":22.59,"l":22.46,"c":22.52,"v":844100},{"d":"2007-06-19","o":22.53,"h":22.62,"l":22.45,"c":22.59,"v":989600},{"d":"2007-06-20","o":22.7,"h":22.86,"l":22.56,"c":22.56,"v":1245900},{"d":"2007-06-21","o":22.57,"h":22.85,"l":22.51,"c":22.81,"v":876600},{"d":"2007-06-22","o":22.77,"h":22.77,"l":22.49,"c":22.5,"v":1012900},{"d":"2007-06-25","o":22.51,"h":22.71,"l":22.42,"c":22.55,"v":994500},{"d":"2007-06-26","o":22.67,"h":22.72,"l":22.26,"c":22.28,"v":1245100},{"d":"2007-06-27","o":22.23,"h":22.5,"l":22.14,"c":22.41,"v":1470000},{"d":"2007-06-28","o":22.38,"h":22.74,"l":22.38,"c":22.54,"v":789100},{"d":"2007-06-29","o":22.55,"h":22.76,"l":22.31,"c":22.44,"v":1158200},{"d":"2007-07-02","o":22.49,"h":22.59,"l":22.32,"c":22.59,"v":1089200},{"d":"2007-07-03","o":22.64,"h":22.72,"l":22.53,"c":22.68,"v":419300},{"d":"2007-07-05","o":22.68,"h":22.68,"l":22.46,"c":22.52,"v":1023100},{"d":"2007-07-06","o":22.5,"h":22.52,"l":22.3,"c":22.45,"v":1053600},{"d":"2007-07-09","o":22.52,"h":22.54,"l":22.4,"c":22.43,"v":1259900},{"d":"2007-07-10","o":22.33,"h":22.35,"l":21.93,"c":22.05,"v":1330800},{"d":"2007-07-11","o":22.03,"h":22.22,"l":21.75,"c":22.22,"v":2330300},{"d":"2007-07-12","o":22.35,"h":22.48,"l":22.21,"c":22.43,"v":1440500},{"d":"2007-07-13","o":21.82,"h":22.02,"l":21.64,"c":21.89,"v":2232900},{"d":"2007-07-16","o":21.9,"h":22,"l":21.74,"c":21.84,"v":1364500},{"d":"2007-07-17","o":21.9,"h":21.92,"l":21.78,"c":21.88,"v":1448300},{"d":"2007-07-18","o":21.78,"h":21.88,"l":21.47,"c":21.67,"v":1469500},{"d":"2007-07-19","o":21.2,"h":21.77,"l":21.2,"c":21.75,"v":862300},{"d":"2007-07-20","o":21.79,"h":21.79,"l":21.37,"c":21.4,"v":1364700},{"d":"2007-07-23","o":20.92,"h":21.53,"l":20.92,"c":21.29,"v":971100},{"d":"2007-07-24","o":21.77,"h":21.77,"l":20.66,"c":20.75,"v":1827800},{"d":"2007-07-25","o":20.93,"h":21,"l":20.5,"c":20.67,"v":1785400},{"d":"2007-07-26","o":20.47,"h":20.47,"l":19.45,"c":20.04,"v":3558000},{"d":"2007-07-27","o":19.6,"h":19.6,"l":19.11,"c":19.21,"v":3058300},{"d":"2007-07-30","o":19.1,"h":19.39,"l":18.94,"c":19.29,"v":4027500},{"d":"2007-07-31","o":19.49,"h":19.97,"l":19.45,"c":19.48,"v":4033100},{"d":"2007-08-01","o":19.46,"h":19.66,"l":19.11,"c":19.44,"v":4212400},{"d":"2007-08-02","o":19.44,"h":19.55,"l":19.25,"c":19.44,"v":2029100},{"d":"2007-08-03","o":19.52,"h":19.56,"l":18.79,"c":18.79,"v":2563700},{"d":"2007-08-06","o":18.87,"h":19.45,"l":18.58,"c":19.41,"v":3452700},{"d":"2007-08-07","o":19.33,"h":20.25,"l":19.25,"c":19.89,"v":4095000},{"d":"2007-08-08","o":20.67,"h":20.95,"l":20,"c":20.63,"v":4761900},{"d":"2007-08-09","o":20.73,"h":21.79,"l":20.16,"c":20.87,"v":5234900},{"d":"2007-08-10","o":20.8,"h":21,"l":19.75,"c":19.93,"v":4978900},{"d":"2007-08-13","o":19.94,"h":20.19,"l":19.53,"c":19.66,"v":2564600},{"d":"2007-08-14","o":19.02,"h":19.64,"l":18.88,"c":18.94,"v":2877400},{"d":"2007-08-15","o":18.9,"h":19.12,"l":18.56,"c":18.59,"v":1471000},{"d":"2007-08-16","o":18.51,"h":19.05,"l":18.42,"c":19,"v":2911700},{"d":"2007-08-17","o":19,"h":19.39,"l":18.75,"c":19.12,"v":3563600},{"d":"2007-08-20","o":19.11,"h":19.76,"l":19.11,"c":19.6,"v":1640900},{"d":"2007-08-21","o":19.14,"h":19.49,"l":19.02,"c":19.3,"v":1873000},{"d":"2007-08-22","o":19.43,"h":19.73,"l":19.26,"c":19.39,"v":3414800},{"d":"2007-08-23","o":19.46,"h":19.54,"l":19.11,"c":19.2,"v":1969500},{"d":"2007-08-24","o":19.23,"h":19.72,"l":19.02,"c":19.65,"v":3360300},{"d":"2007-08-27","o":19.55,"h":19.84,"l":19.42,"c":19.45,"v":1398200},{"d":"2007-08-28","o":19.26,"h":19.5,"l":18.73,"c":18.86,"v":2784500},{"d":"2007-08-29","o":19.01,"h":19.33,"l":18.6,"c":19.33,"v":2852100},{"d":"2007-08-30","o":19.1,"h":19.14,"l":18.78,"c":18.97,"v":2026100},{"d":"2007-08-31","o":19.24,"h":19.33,"l":18.94,"c":18.98,"v":1807500},{"d":"2007-09-04","o":18.98,"h":19.32,"l":18.73,"c":19.18,"v":2149600},{"d":"2007-09-05","o":18.99,"h":18.99,"l":18.64,"c":18.68,"v":2598300},{"d":"2007-09-06","o":18.76,"h":18.87,"l":18.43,"c":18.49,"v":2300300},{"d":"2007-09-07","o":18.17,"h":18.29,"l":17.68,"c":18.03,"v":3304700},{"d":"2007-09-10","o":18.06,"h":18.18,"l":17.42,"c":17.88,"v":3098400},{"d":"2007-09-11","o":17.89,"h":18.19,"l":17.81,"c":18.14,"v":1876000},{"d":"2007-09-12","o":18.02,"h":18.18,"l":17.68,"c":17.74,"v":2169900},{"d":"2007-09-13","o":17.84,"h":18.56,"l":17.66,"c":18.09,"v":2754500},{"d":"2007-09-14","o":17.9,"h":18.32,"l":17.73,"c":18.23,"v":2205300},{"d":"2007-09-17","o":18.12,"h":18.12,"l":17.94,"c":17.97,"v":1703700},{"d":"2007-09-18","o":18.1,"h":19.15,"l":17.99,"c":19.03,"v":3157200},{"d":"2007-09-19","o":19.05,"h":19.35,"l":18.39,"c":18.53,"v":4090300},{"d":"2007-09-20","o":18.55,"h":18.58,"l":18.02,"c":18.16,"v":2055900},{"d":"2007-09-21","o":18.06,"h":18.16,"l":17.69,"c":17.69,"v":3095900},{"d":"2007-09-24","o":17.73,"h":18,"l":17.53,"c":17.58,"v":2450900},{"d":"2007-09-25","o":17.56,"h":17.61,"l":17.03,"c":17.42,"v":2797800},{"d":"2007-09-26","o":17.49,"h":17.73,"l":17.39,"c":17.56,"v":2213800},{"d":"2007-09-27","o":17.57,"h":17.65,"l":17.38,"c":17.47,"v":2902400},{"d":"2007-09-28","o":17.6,"h":18,"l":17.33,"c":17.72,"v":3626600},{"d":"2007-10-01","o":17.66,"h":17.8,"l":17.56,"c":17.72,"v":1836100},{"d":"2007-10-02","o":17.7,"h":17.98,"l":17.62,"c":17.97,"v":1489600},{"d":"2007-10-03","o":17.9,"h":18.46,"l":17.82,"c":18.22,"v":2766300},{"d":"2007-10-04","o":18.34,"h":18.37,"l":17.9,"c":17.97,"v":1456800},{"d":"2007-10-05","o":18.02,"h":18.62,"l":17.92,"c":18.5,"v":2039400},{"d":"2007-10-08","o":18.42,"h":18.51,"l":18.3,"c":18.39,"v":2060700},{"d":"2007-10-09","o":18.39,"h":18.53,"l":18.17,"c":18.27,"v":1341600},{"d":"2007-10-10","o":18.27,"h":18.36,"l":18.09,"c":18.19,"v":1824300},{"d":"2007-10-11","o":18.35,"h":18.46,"l":17.94,"c":18.07,"v":1908500},{"d":"2007-10-12","o":18.03,"h":18.23,"l":17.88,"c":17.97,"v":1678100},{"d":"2007-10-15","o":17.9,"h":17.97,"l":17.59,"c":17.7,"v":1543600},{"d":"2007-10-16","o":17.59,"h":17.89,"l":17.47,"c":17.73,"v":1742400},{"d":"2007-10-17","o":17.83,"h":18.39,"l":17.67,"c":17.97,"v":3441600},{"d":"2007-10-18","o":17.93,"h":17.99,"l":17.45,"c":17.55,"v":2152300},{"d":"2007-10-19","o":17.52,"h":17.64,"l":17.14,"c":17.14,"v":2667700},{"d":"2007-10-22","o":17,"h":17.78,"l":16.9,"c":17.76,"v":2239200},{"d":"2007-10-23","o":17.78,"h":17.9,"l":17.12,"c":17.37,"v":2234000},{"d":"2007-10-24","o":17.4,"h":17.98,"l":17.3,"c":17.57,"v":2762100},{"d":"2007-10-25","o":17.51,"h":17.53,"l":16.84,"c":17.1,"v":2937100},{"d":"2007-10-26","o":17.21,"h":17.3,"l":16.91,"c":17.12,"v":1642700},{"d":"2007-10-29","o":17.26,"h":17.49,"l":17.14,"c":17.3,"v":1188900},{"d":"2007-10-30","o":17.26,"h":17.34,"l":17.1,"c":17.2,"v":1820600},{"d":"2007-10-31","o":17.6,"h":18.08,"l":17.48,"c":17.69,"v":5287300},{"d":"2007-11-01","o":17.6,"h":17.81,"l":17.4,"c":17.49,"v":2392600},{"d":"2007-11-02","o":17.45,"h":17.54,"l":16.93,"c":17.16,"v":2460600},{"d":"2007-11-05","o":17.09,"h":17.09,"l":16.73,"c":16.82,"v":2814100},{"d":"2007-11-06","o":16.72,"h":16.81,"l":16.3,"c":16.6,"v":3188700},{"d":"2007-11-07","o":16.26,"h":16.56,"l":16.12,"c":16.17,"v":2149600},{"d":"2007-11-08","o":16.41,"h":16.81,"l":16.27,"c":16.62,"v":3872200},{"d":"2007-11-09","o":16.38,"h":16.81,"l":16.27,"c":16.51,"v":3903800},{"d":"2007-11-12","o":16.6,"h":17.2,"l":16.51,"c":16.68,"v":3269900},{"d":"2007-11-13","o":16.85,"h":17.51,"l":16.75,"c":17.48,"v":3119200},{"d":"2007-11-14","o":17.62,"h":17.75,"l":17.04,"c":17.07,"v":2352300},{"d":"2007-11-15","o":17.05,"h":17.17,"l":16.76,"c":16.84,"v":2502200},{"d":"2007-11-16","o":17.03,"h":17.04,"l":16.38,"c":16.56,"v":2058800},{"d":"2007-11-19","o":16.42,"h":16.48,"l":15.74,"c":15.79,"v":2558500},{"d":"2007-11-20","o":15.93,"h":16.13,"l":15.42,"c":15.85,"v":2424100},{"d":"2007-11-21","o":15.75,"h":16.03,"l":15.65,"c":15.87,"v":2469300},{"d":"2007-11-23","o":16,"h":16.4,"l":15.93,"c":16.37,"v":667000},{"d":"2007-11-26","o":16.4,"h":16.4,"l":15.81,"c":15.86,"v":2964900},{"d":"2007-11-27","o":15.97,"h":16.19,"l":15.52,"c":15.75,"v":2807100},{"d":"2007-11-28","o":16.1,"h":16.93,"l":15.91,"c":16.78,"v":3121800},{"d":"2007-11-29","o":16.76,"h":16.91,"l":16.13,"c":16.21,"v":2457000},{"d":"2007-11-30","o":16.37,"h":16.86,"l":16.36,"c":16.5,"v":2293100},{"d":"2007-12-03","o":16.57,"h":16.6,"l":16.34,"c":16.44,"v":1810500},{"d":"2007-12-04","o":16.28,"h":16.55,"l":16.11,"c":16.49,"v":2186300},{"d":"2007-12-05","o":16.85,"h":16.94,"l":16.23,"c":16.36,"v":2063200},{"d":"2007-12-06","o":16.35,"h":16.78,"l":16.27,"c":16.73,"v":1901300},{"d":"2007-12-07","o":16.79,"h":17.5,"l":16.79,"c":17.42,"v":2034700},{"d":"2007-12-10","o":17.43,"h":17.43,"l":16.65,"c":16.87,"v":2731400},{"d":"2007-12-11","o":16.93,"h":17.06,"l":15.88,"c":15.93,"v":3607700},{"d":"2007-12-12","o":16.32,"h":16.48,"l":15.7,"c":15.96,"v":2143400},{"d":"2007-12-13","o":15.93,"h":15.95,"l":15.44,"c":15.63,"v":2546500},{"d":"2007-12-14","o":15.49,"h":15.57,"l":15.18,"c":15.2,"v":2289300},{"d":"2007-12-17","o":15.16,"h":15.48,"l":15.04,"c":15.15,"v":1980900},{"d":"2007-12-18","o":15.23,"h":15.33,"l":14.65,"c":14.94,"v":2874400},{"d":"2007-12-19","o":14.89,"h":15.11,"l":14.69,"c":15.05,"v":2804200},{"d":"2007-12-20","o":15.13,"h":15.29,"l":14.9,"c":15.18,"v":2733000},{"d":"2007-12-21","o":15.31,"h":15.58,"l":15.15,"c":15.48,"v":3908000},{"d":"2007-12-24","o":15.5,"h":15.67,"l":15.46,"c":15.67,"v":821600},{"d":"2007-12-26","o":15.63,"h":15.74,"l":15.36,"c":15.63,"v":1293400},{"d":"2007-12-27","o":15.6,"h":15.64,"l":15.39,"c":15.41,"v":1178400},{"d":"2007-12-28","o":15.43,"h":15.58,"l":15.34,"c":15.47,"v":1285600},{"d":"2007-12-31","o":15.55,"h":15.8,"l":15.37,"c":15.66,"v":1994900},{"d":"2008-01-02","o":15.57,"h":15.71,"l":15.08,"c":15.14,"v":1478400},{"d":"2008-01-03","o":15.16,"h":15.18,"l":14.59,"c":14.63,"v":1962800},{"d":"2008-01-04","o":14.52,"h":14.52,"l":13.75,"c":13.9,"v":3102300},{"d":"2008-01-07","o":13.87,"h":14.02,"l":13.66,"c":13.8,"v":1831200},{"d":"2008-01-08","o":13.84,"h":14.03,"l":13.11,"c":13.18,"v":2295100},{"d":"2008-01-09","o":13.2,"h":13.27,"l":12.6,"c":12.98,"v":2845400},{"d":"2008-01-10","o":12.86,"h":13.56,"l":12.8,"c":13.37,"v":2361300},{"d":"2008-01-11","o":13.29,"h":13.36,"l":12.87,"c":12.98,"v":2642200},{"d":"2008-01-14","o":13.21,"h":13.21,"l":12.87,"c":13.02,"v":1251600},{"d":"2008-01-15","o":12.75,"h":12.81,"l":12.18,"c":12.3,"v":2945200},{"d":"2008-01-16","o":12.12,"h":12.56,"l":12.11,"c":12.38,"v":4082100},{"d":"2008-01-17","o":12.54,"h":12.62,"l":12.24,"c":12.33,"v":2133900},{"d":"2008-01-18","o":12.55,"h":12.93,"l":12.38,"c":12.5,"v":3417000},{"d":"2008-01-22","o":11.72,"h":13.36,"l":11.72,"c":13.32,"v":4350400},{"d":"2008-01-23","o":13.14,"h":15.49,"l":12.55,"c":15.47,"v":6636100},{"d":"2008-01-24","o":15.64,"h":15.64,"l":14.71,"c":15,"v":3739500},{"d":"2008-01-25","o":14.96,"h":15.28,"l":14.12,"c":14.25,"v":2953700},{"d":"2008-01-28","o":14.24,"h":15.04,"l":13.99,"c":15.03,"v":3527100},{"d":"2008-01-29","o":15.14,"h":15.5,"l":14.71,"c":15.4,"v":2710300},{"d":"2008-01-30","o":15.5,"h":16,"l":15.22,"c":15.41,"v":3721900},{"d":"2008-01-31","o":15.2,"h":16.61,"l":15.07,"c":16.28,"v":2994200},{"d":"2008-02-01","o":16.28,"h":16.63,"l":16.05,"c":16.59,"v":1936500},{"d":"2008-02-04","o":16.61,"h":16.61,"l":15.28,"c":15.68,"v":2790000},{"d":"2008-02-05","o":15.27,"h":15.54,"l":14.91,"c":14.99,"v":3443100},{"d":"2008-02-06","o":15.16,"h":15.53,"l":14.82,"c":14.92,"v":2375000},{"d":"2008-02-07","o":14.5,"h":15.36,"l":14.06,"c":14.81,"v":5788700},{"d":"2008-02-08","o":14.63,"h":15.66,"l":14.5,"c":15.51,"v":4833400},{"d":"2008-02-11","o":15.62,"h":15.66,"l":15.15,"c":15.6,"v":2660000},{"d":"2008-02-12","o":15.61,"h":15.83,"l":15.48,"c":15.52,"v":2603500},{"d":"2008-02-13","o":15.55,"h":15.82,"l":15.36,"c":15.62,"v":2775000},{"d":"2008-02-14","o":15.75,"h":15.78,"l":15.03,"c":15.2,"v":2423600},{"d":"2008-02-15","o":15.01,"h":15.14,"l":14.8,"c":15.1,"v":2530700},{"d":"2008-02-19","o":15.4,"h":15.46,"l":14.99,"c":15.15,"v":1675400},{"d":"2008-02-20","o":15.05,"h":15.62,"l":15.01,"c":15.5,"v":2576700},{"d":"2008-02-21","o":15.5,"h":15.7,"l":15.12,"c":15.2,"v":2363400},{"d":"2008-02-22","o":15.31,"h":15.5,"l":14.96,"c":15.46,"v":3206400},{"d":"2008-02-25","o":15.38,"h":15.47,"l":14.98,"c":15.44,"v":3657700},{"d":"2008-02-26","o":15.41,"h":16.23,"l":15.32,"c":16.11,"v":2372600},{"d":"2008-02-27","o":15.96,"h":15.98,"l":15.29,"c":15.48,"v":2667700},{"d":"2008-02-28","o":15.24,"h":15.38,"l":15.02,"c":15.09,"v":2653000},{"d":"2008-02-29","o":14.95,"h":15.07,"l":14.48,"c":14.57,"v":3397000},{"d":"2008-03-03","o":14.29,"h":14.71,"l":14.13,"c":14.62,"v":3837900},{"d":"2008-03-04","o":14.47,"h":14.94,"l":14.27,"c":14.9,"v":3164400},{"d":"2008-03-05","o":14.81,"h":15.16,"l":14.54,"c":14.8,"v":2684200},{"d":"2008-03-06","o":14.7,"h":14.74,"l":13.88,"c":13.88,"v":3036300},{"d":"2008-03-07","o":13.74,"h":14.23,"l":13.71,"c":14.03,"v":2855700},{"d":"2008-03-10","o":14.09,"h":14.12,"l":13.67,"c":13.71,"v":3520000},{"d":"2008-03-11","o":14,"h":14.51,"l":13.96,"c":14.51,"v":3175000},{"d":"2008-03-12","o":14.44,"h":14.57,"l":13.81,"c":13.87,"v":2818200},{"d":"2008-03-13","o":13.64,"h":14.13,"l":13.58,"c":14.07,"v":3734400},{"d":"2008-03-14","o":14.32,"h":14.32,"l":13.48,"c":13.74,"v":2912000},{"d":"2008-03-17","o":13.43,"h":13.94,"l":13.4,"c":13.74,"v":2772000},{"d":"2008-03-18","o":13.93,"h":14.47,"l":13.91,"c":14.41,"v":2379200},{"d":"2008-03-19","o":14.49,"h":14.83,"l":14.43,"c":14.56,"v":3232600},{"d":"2008-03-20","o":14.59,"h":15.83,"l":14.44,"c":15.72,"v":3605700},{"d":"2008-03-24","o":15.75,"h":16.37,"l":15.75,"c":16.22,"v":3163800},{"d":"2008-03-25","o":16.24,"h":16.4,"l":15.88,"c":15.91,"v":2231600},{"d":"2008-03-26","o":15.83,"h":15.83,"l":15.23,"c":15.29,"v":2096400},{"d":"2008-03-27","o":15.36,"h":15.56,"l":15.07,"c":15.27,"v":4399000},{"d":"2008-03-28","o":15.3,"h":15.33,"l":14.58,"c":14.65,"v":1823100},{"d":"2008-03-31","o":14.6,"h":15.2,"l":14.53,"c":14.97,"v":1607500},{"d":"2008-04-01","o":15.24,"h":15.92,"l":15.05,"c":15.89,"v":2923800},{"d":"2008-04-02","o":15.88,"h":16.62,"l":15.76,"c":16.29,"v":4022400},{"d":"2008-04-03","o":16.02,"h":16.16,"l":15.65,"c":15.77,"v":2416600},{"d":"2008-04-04","o":15.8,"h":16.2,"l":15.44,"c":15.95,"v":3288500},{"d":"2008-04-07","o":16.1,"h":16.18,"l":15.74,"c":15.86,"v":1939700},{"d":"2008-04-08","o":15.76,"h":15.91,"l":15.38,"c":15.48,"v":1290300},{"d":"2008-04-09","o":15.29,"h":15.53,"l":14.92,"c":14.95,"v":2233000},{"d":"2008-04-10","o":14.93,"h":15.49,"l":14.87,"c":15.2,"v":2234200},{"d":"2008-04-11","o":14.99,"h":15.15,"l":14.78,"c":14.95,"v":2308300},{"d":"2008-04-14","o":14.76,"h":15.04,"l":14.72,"c":14.77,"v":1362000},{"d":"2008-04-15","o":14.81,"h":14.9,"l":14.56,"c":14.79,"v":2025500},{"d":"2008-04-16","o":14.95,"h":15.19,"l":14.81,"c":15.15,"v":1480800},{"d":"2008-04-17","o":15.14,"h":15.23,"l":14.86,"c":15.2,"v":1449000},{"d":"2008-04-18","o":15.49,"h":15.83,"l":15.49,"c":15.7,"v":2185500},{"d":"2008-04-21","o":15.64,"h":15.92,"l":15.47,"c":15.81,"v":1556600},{"d":"2008-04-22","o":15.76,"h":15.76,"l":14.93,"c":15.16,"v":1973900},{"d":"2008-04-23","o":15.31,"h":15.41,"l":14.9,"c":15.11,"v":1871200},{"d":"2008-04-24","o":14.9,"h":15.88,"l":14.67,"c":15.53,"v":3450100},{"d":"2008-04-25","o":15.48,"h":15.97,"l":15.22,"c":15.7,"v":2596500},{"d":"2008-04-28","o":15.6,"h":16.14,"l":15.32,"c":15.96,"v":2567700},{"d":"2008-04-29","o":15.93,"h":16.28,"l":15.88,"c":16.1,"v":1859200},{"d":"2008-04-30","o":16.09,"h":16.45,"l":15.88,"c":16.01,"v":2235500},{"d":"2008-05-01","o":16.1,"h":17.4,"l":16.03,"c":17,"v":2744900},{"d":"2008-05-02","o":17.14,"h":17.2,"l":16.45,"c":16.57,"v":2281800},{"d":"2008-05-05","o":16.55,"h":16.72,"l":16.12,"c":16.6,"v":2031000},{"d":"2008-05-06","o":16.37,"h":16.52,"l":16.08,"c":16.47,"v":1933800},{"d":"2008-05-07","o":16.46,"h":16.71,"l":16.06,"c":16.12,"v":1766100},{"d":"2008-05-08","o":16.21,"h":16.26,"l":15.76,"c":15.94,"v":2238200},{"d":"2008-05-09","o":15.89,"h":16.19,"l":15.75,"c":16.03,"v":1745100},{"d":"2008-05-12","o":16.08,"h":16.68,"l":16.08,"c":16.67,"v":1454400},{"d":"2008-05-13","o":16.75,"h":16.79,"l":16.43,"c":16.52,"v":1771600},{"d":"2008-05-14","o":16.6,"h":17.02,"l":16.52,"c":16.86,"v":1374700},{"d":"2008-05-15","o":16.9,"h":17.02,"l":16.44,"c":16.99,"v":1431200},{"d":"2008-05-16","o":16.52,"h":16.57,"l":16.04,"c":16.46,"v":2869000},{"d":"2008-05-19","o":16.43,"h":16.68,"l":16.2,"c":16.37,"v":1646700},{"d":"2008-05-20","o":16.26,"h":16.29,"l":15.8,"c":16.08,"v":1934500},{"d":"2008-05-21","o":16.23,"h":16.32,"l":15.52,"c":15.6,"v":2727700},{"d":"2008-05-22","o":15.51,"h":16.01,"l":15.37,"c":15.72,"v":2605600},{"d":"2008-05-23","o":15.66,"h":15.72,"l":15.38,"c":15.51,"v":1850100},{"d":"2008-05-27","o":15.59,"h":16.12,"l":15.55,"c":15.94,"v":2815200},{"d":"2008-05-28","o":15.99,"h":16.18,"l":15.56,"c":15.8,"v":2802300},{"d":"2008-05-29","o":15.8,"h":16.04,"l":15.68,"c":15.93,"v":1616100},{"d":"2008-05-30","o":16.1,"h":16.16,"l":15.67,"c":15.79,"v":1394100},{"d":"2008-06-02","o":15.79,"h":15.79,"l":15.12,"c":15.34,"v":2011600},{"d":"2008-06-03","o":15.35,"h":15.41,"l":15.14,"c":15.31,"v":1941700},{"d":"2008-06-04","o":15.14,"h":15.45,"l":15.14,"c":15.32,"v":2707800},{"d":"2008-06-05","o":15.43,"h":15.66,"l":15.31,"c":15.47,"v":2144700},{"d":"2008-06-06","o":15.25,"h":15.3,"l":14.45,"c":14.45,"v":3226600},{"d":"2008-06-09","o":14.48,"h":14.6,"l":13.99,"c":14.1,"v":2975900},{"d":"2008-06-10","o":13.91,"h":14.15,"l":13.6,"c":13.96,"v":4070200},{"d":"2008-06-11","o":13.76,"h":13.87,"l":13.59,"c":13.59,"v":3711400},{"d":"2008-06-12","o":13.56,"h":14.12,"l":13.56,"c":13.72,"v":3746500},{"d":"2008-06-13","o":13.87,"h":14.05,"l":13.71,"c":13.91,"v":2402500},{"d":"2008-06-16","o":13.93,"h":14.08,"l":13.64,"c":13.98,"v":1941600},{"d":"2008-06-17","o":14.05,"h":14.06,"l":13.52,"c":13.52,"v":1859300},{"d":"2008-06-18","o":13.21,"h":13.25,"l":12.65,"c":12.8,"v":5021200},{"d":"2008-06-19","o":12.82,"h":12.93,"l":12.59,"c":12.71,"v":8651400},{"d":"2008-06-20","o":12.77,"h":12.82,"l":11.93,"c":11.97,"v":7562600},{"d":"2008-06-23","o":12.05,"h":12.07,"l":11.54,"c":11.64,"v":4154600},{"d":"2008-06-24","o":11.65,"h":11.67,"l":11.23,"c":11.3,"v":5183900},{"d":"2008-06-25","o":11.32,"h":12.01,"l":11.23,"c":11.5,"v":6579900},{"d":"2008-06-26","o":11.39,"h":11.39,"l":10.71,"c":10.71,"v":5717000},{"d":"2008-06-27","o":10.64,"h":10.85,"l":10.44,"c":10.44,"v":4871100},{"d":"2008-06-30","o":10.26,"h":10.64,"l":10,"c":10.02,"v":6710400},{"d":"2008-07-01","o":9.93,"h":10.06,"l":9.56,"c":9.92,"v":7641700},{"d":"2008-07-02","o":10.14,"h":10.25,"l":9.41,"c":9.44,"v":8574100},{"d":"2008-07-03","o":9.61,"h":9.65,"l":8.94,"c":8.98,"v":4377100},{"d":"2008-07-07","o":9.01,"h":9.17,"l":8.84,"c":8.97,"v":6160400},{"d":"2008-07-08","o":8.97,"h":9.25,"l":8.75,"c":9.22,"v":7084400},{"d":"2008-07-09","o":9.3,"h":9.35,"l":8.85,"c":8.9,"v":6268800},{"d":"2008-07-10","o":9,"h":9.31,"l":8.64,"c":8.7,"v":6116800},{"d":"2008-07-11","o":8.51,"h":8.54,"l":8.02,"c":8.09,"v":7220900},{"d":"2008-07-14","o":8.31,"h":8.31,"l":7.85,"c":8.1,"v":5421000},{"d":"2008-07-15","o":7.96,"h":7.96,"l":7.3,"c":7.57,"v":11018300},{"d":"2008-07-16","o":7.52,"h":8.13,"l":7.36,"c":8,"v":6088300},{"d":"2008-07-17","o":8.15,"h":8.9,"l":7.95,"c":8.64,"v":8490500},{"d":"2008-07-18","o":8.29,"h":8.56,"l":7.92,"c":8.25,"v":4935200},{"d":"2008-07-21","o":8.21,"h":8.55,"l":8.15,"c":8.36,"v":6566600},{"d":"2008-07-22","o":8.36,"h":9.18,"l":8.25,"c":9.17,"v":8166200},{"d":"2008-07-23","o":9.28,"h":10.43,"l":9.13,"c":9.39,"v":9565900},{"d":"2008-07-24","o":9.65,"h":11.05,"l":9.65,"c":10.43,"v":13373700},{"d":"2008-07-25","o":10.64,"h":10.79,"l":9.52,"c":9.75,"v":8810000},{"d":"2008-07-28","o":9.64,"h":10.12,"l":9.5,"c":9.62,"v":9220900},{"d":"2008-07-29","o":9.76,"h":10.56,"l":9.7,"c":10.43,"v":8627600},{"d":"2008-07-30","o":10.59,"h":11.1,"l":9.96,"c":10.17,"v":13101900},{"d":"2008-07-31","o":10.08,"h":10.65,"l":10.07,"c":10.32,"v":8547900},{"d":"2008-08-01","o":10.4,"h":10.5,"l":10,"c":10.39,"v":4871900},{"d":"2008-08-04","o":10.49,"h":10.55,"l":10.15,"c":10.45,"v":4405700},{"d":"2008-08-05","o":10.85,"h":11.72,"l":10.57,"c":11.5,"v":6286700},{"d":"2008-08-06","o":11.18,"h":11.39,"l":10.83,"c":11.39,"v":7160800},{"d":"2008-08-07","o":11.7,"h":11.88,"l":10.95,"c":11.09,"v":4559700},{"d":"2008-08-08","o":10.98,"h":11.95,"l":10.79,"c":11.87,"v":3276500},{"d":"2008-08-11","o":11.85,"h":12.82,"l":11.53,"c":12.16,"v":3599800},{"d":"2008-08-12","o":12.5,"h":12.5,"l":11.77,"c":11.86,"v":2772300},{"d":"2008-08-13","o":11.83,"h":11.95,"l":11.06,"c":11.44,"v":3574800},{"d":"2008-08-14","o":11.27,"h":12.27,"l":11.22,"c":11.97,"v":2891200},{"d":"2008-08-15","o":12.8,"h":12.8,"l":11.54,"c":12.37,"v":3374700},{"d":"2008-08-18","o":12.31,"h":12.57,"l":11.8,"c":11.93,"v":2712100},{"d":"2008-08-19","o":11.81,"h":11.92,"l":10.97,"c":11.05,"v":3788400},{"d":"2008-08-20","o":10.98,"h":11.42,"l":10.76,"c":11.32,"v":2836500},{"d":"2008-08-21","o":11.06,"h":11.55,"l":10.94,"c":11.49,"v":2593800},{"d":"2008-08-22","o":11.5,"h":11.98,"l":11.4,"c":11.93,"v":3166300},{"d":"2008-08-25","o":11.82,"h":11.91,"l":11.3,"c":11.41,"v":1937000},{"d":"2008-08-26","o":11.3,"h":11.44,"l":11,"c":11.24,"v":2239000},{"d":"2008-08-27","o":11.22,"h":11.73,"l":11.2,"c":11.68,"v":2064300},{"d":"2008-08-28","o":11.9,"h":11.9,"l":11.41,"c":11.48,"v":3488400},{"d":"2008-08-29","o":11.24,"h":11.67,"l":11.19,"c":11.35,"v":4815000},{"d":"2008-09-02","o":11.66,"h":12.29,"l":11.56,"c":12.02,"v":4099700},{"d":"2008-09-03","o":12.11,"h":12.88,"l":11.86,"c":12.64,"v":6242300},{"d":"2008-09-04","o":12.58,"h":12.58,"l":12,"c":12.14,"v":4522400},{"d":"2008-09-05","o":11.92,"h":12.31,"l":11.42,"c":12.28,"v":3349600},{"d":"2008-09-08","o":12.43,"h":13.36,"l":12.43,"c":13.33,"v":5144800},{"d":"2008-09-09","o":13.41,"h":13.94,"l":12.97,"c":13.09,"v":4743300},{"d":"2008-09-10","o":13.14,"h":13.33,"l":12.16,"c":12.62,"v":4003000},{"d":"2008-09-11","o":12.37,"h":12.74,"l":12,"c":12.73,"v":3973400},{"d":"2008-09-12","o":12.58,"h":12.81,"l":12.25,"c":12.4,"v":3312800},{"d":"2008-09-15","o":11.81,"h":12.71,"l":11.76,"c":12.25,"v":2717300},{"d":"2008-09-16","o":12.18,"h":12.77,"l":11.91,"c":12.71,"v":3561200},{"d":"2008-09-17","o":12.47,"h":12.77,"l":11.47,"c":11.74,"v":4068300},{"d":"2008-09-18","o":12,"h":13.43,"l":11.77,"c":13.3,"v":4893300},{"d":"2008-09-19","o":13.2,"h":16.78,"l":13,"c":13.32,"v":62100},{"d":"2008-09-22","o":13.23,"h":13.24,"l":12.22,"c":12.31,"v":2820100},{"d":"2008-09-23","o":12.31,"h":13.09,"l":12.31,"c":12.61,"v":2900200},{"d":"2008-09-24","o":12.83,"h":13.12,"l":12.46,"c":12.7,"v":2302500},{"d":"2008-09-25","o":12.7,"h":13.34,"l":12.62,"c":13.04,"v":2188700},{"d":"2008-09-26","o":13,"h":13.25,"l":12.55,"c":12.83,"v":1097400},{"d":"2008-09-29","o":12.95,"h":14.4,"l":10.75,"c":10.75,"v":2020000},{"d":"2008-09-30","o":11.08,"h":12.12,"l":11,"c":11.24,"v":1617600},{"d":"2008-10-01","o":11.4,"h":11.7,"l":11.09,"c":11.49,"v":1713200},{"d":"2008-10-02","o":11.38,"h":11.54,"l":10.18,"c":10.7,"v":1169600},{"d":"2008-10-03","o":11,"h":11.2,"l":10.3,"c":10.93,"v":1911500},{"d":"2008-10-06","o":10.42,"h":11.15,"l":10.18,"c":10.46,"v":2181400},{"d":"2008-10-07","o":10.69,"h":10.75,"l":10.09,"c":10.25,"v":2173000},{"d":"2008-10-08","o":10,"h":10.6,"l":9.93,"c":10.02,"v":1986300},{"d":"2008-10-09","o":10.01,"h":10.08,"l":8.5,"c":8.55,"v":4565800},{"d":"2008-10-10","o":7.97,"h":9.36,"l":7.03,"c":8.1,"v":4769300},{"d":"2008-10-13","o":8.29,"h":9.27,"l":7.61,"c":7.9,"v":3495900},{"d":"2008-10-14","o":8.39,"h":8.39,"l":7.21,"c":7.67,"v":2882600},{"d":"2008-10-15","o":7.42,"h":7.42,"l":6.85,"c":6.91,"v":3025200},{"d":"2008-10-16","o":6.95,"h":7.15,"l":6.51,"c":6.95,"v":2155900},{"d":"2008-10-17","o":6.7,"h":7.52,"l":6.5,"c":7.34,"v":2456800},{"d":"2008-10-20","o":7.47,"h":7.62,"l":6.71,"c":7.5,"v":3403600},{"d":"2008-10-21","o":7.3,"h":7.37,"l":6.93,"c":6.96,"v":4221900},{"d":"2008-10-22","o":6.95,"h":6.95,"l":5.6,"c":5.96,"v":3607100},{"d":"2008-10-23","o":6.14,"h":6.14,"l":4.93,"c":5.15,"v":3775800},{"d":"2008-10-24","o":4.75,"h":4.86,"l":3.97,"c":4.43,"v":4807900},{"d":"2008-10-27","o":4.47,"h":4.5,"l":4.18,"c":4.21,"v":1760000},{"d":"2008-10-28","o":4.32,"h":5.05,"l":4.25,"c":5.05,"v":2724500},{"d":"2008-10-29","o":5.18,"h":6.68,"l":5.13,"c":5.86,"v":4172100},{"d":"2008-10-30","o":6.09,"h":6.6,"l":6.03,"c":6.52,"v":2728600},{"d":"2008-10-31","o":6.58,"h":7.33,"l":6.25,"c":6.87,"v":3657500},{"d":"2008-11-03","o":6.92,"h":6.92,"l":6.47,"c":6.5,"v":1771000},{"d":"2008-11-04","o":6.88,"h":6.97,"l":6.46,"c":6.97,"v":1687700},{"d":"2008-11-05","o":6.8,"h":6.87,"l":5.84,"c":6.09,"v":2012500},{"d":"2008-11-06","o":5.88,"h":6.22,"l":5.37,"c":5.77,"v":3020100},{"d":"2008-11-07","o":6.03,"h":7.88,"l":5.93,"c":6.55,"v":3367300},{"d":"2008-11-10","o":6.54,"h":6.93,"l":6.09,"c":6.15,"v":1405700},{"d":"2008-11-11","o":6,"h":6.45,"l":5.72,"c":6.13,"v":2813800},{"d":"2008-11-12","o":6.13,"h":6.2,"l":5.79,"c":5.96,"v":2426700},{"d":"2008-11-13","o":6,"h":7.28,"l":5.76,"c":7.28,"v":3229100},{"d":"2008-11-14","o":7.05,"h":8.13,"l":6.1,"c":6.35,"v":2580200},{"d":"2008-11-17","o":6.25,"h":6.5,"l":6.02,"c":6.16,"v":3043900},{"d":"2008-11-18","o":6.27,"h":6.63,"l":6.02,"c":6.14,"v":3673900},{"d":"2008-11-19","o":6.14,"h":6.69,"l":5.96,"c":6.17,"v":3151500},{"d":"2008-11-20","o":6.05,"h":6.98,"l":5.8,"c":6.25,"v":8064200},{"d":"2008-11-21","o":6.42,"h":6.7,"l":6.07,"c":6.45,"v":3785800},{"d":"2008-11-24","o":6.6,"h":7.78,"l":6.34,"c":7.56,"v":2779000},{"d":"2008-11-25","o":7.77,"h":8.4,"l":7.37,"c":7.75,"v":4524400},{"d":"2008-11-26","o":7.65,"h":8.32,"l":7.57,"c":8.2,"v":3527300},{"d":"2008-11-28","o":8,"h":8.67,"l":7.96,"c":8.54,"v":1484600},{"d":"2008-12-01","o":8.51,"h":8.67,"l":7.98,"c":8.55,"v":3589000},{"d":"2008-12-02","o":8.4,"h":9.31,"l":8.4,"c":9.17,"v":3746200},{"d":"2008-12-03","o":8.91,"h":9.25,"l":8.47,"c":9.25,"v":2898200},{"d":"2008-12-04","o":9.14,"h":10.22,"l":8.93,"c":9.3,"v":3178900},{"d":"2008-12-05","o":9.01,"h":9.59,"l":8.68,"c":9.51,"v":2814200},{"d":"2008-12-08","o":9.85,"h":10.55,"l":9.76,"c":10.16,"v":2838200},{"d":"2008-12-09","o":10.04,"h":10.28,"l":9.56,"c":9.68,"v":2321600},{"d":"2008-12-10","o":10.07,"h":10.48,"l":9.7,"c":10.27,"v":2839000},{"d":"2008-12-11","o":10.07,"h":10.16,"l":9.43,"c":9.5,"v":2234000},{"d":"2008-12-12","o":8.33,"h":9.24,"l":8.26,"c":8.88,"v":3007000},{"d":"2008-12-15","o":9,"h":9.11,"l":8.54,"c":8.77,"v":1327200},{"d":"2008-12-16","o":8.95,"h":9.81,"l":8.82,"c":9.61,"v":1634200},{"d":"2008-12-17","o":9.44,"h":9.9,"l":9.25,"c":9.69,"v":2493500},{"d":"2008-12-18","o":9.59,"h":9.99,"l":9.28,"c":9.63,"v":2800900},{"d":"2008-12-19","o":9.75,"h":10.03,"l":9.45,"c":9.65,"v":4889200},{"d":"2008-12-22","o":9.59,"h":9.81,"l":8.55,"c":8.75,"v":2725600},{"d":"2008-12-23","o":8.51,"h":9.02,"l":8.21,"c":8.32,"v":2210200},{"d":"2008-12-24","o":8.52,"h":8.8,"l":8.19,"c":8.75,"v":833700},{"d":"2008-12-26","o":8.71,"h":8.93,"l":8.41,"c":8.56,"v":1443200},{"d":"2008-12-29","o":8.65,"h":8.78,"l":8.41,"c":8.57,"v":1397200},{"d":"2008-12-30","o":8.7,"h":9.47,"l":8.66,"c":9.45,"v":1682000},{"d":"2008-12-31","o":9.4,"h":10.5,"l":9.29,"c":9.88,"v":1987900},{"d":"2009-01-02","o":9.88,"h":10.73,"l":9.88,"c":10.64,"v":1200500},{"d":"2009-01-05","o":10.55,"h":10.99,"l":10.29,"c":10.9,"v":2044200},{"d":"2009-01-06","o":11,"h":11.36,"l":10.84,"c":11,"v":1928200},{"d":"2009-01-07","o":10.75,"h":10.84,"l":9.75,"c":9.86,"v":1994300},{"d":"2009-01-08","o":9.83,"h":9.95,"l":9,"c":9.84,"v":2138900},{"d":"2009-01-09","o":9.93,"h":9.99,"l":9.26,"c":9.65,"v":1794100},{"d":"2009-01-12","o":9.54,"h":9.75,"l":8.8,"c":8.96,"v":1877600},{"d":"2009-01-13","o":8.77,"h":9.37,"l":8.55,"c":8.97,"v":2100700},{"d":"2009-01-14","o":8.8,"h":8.82,"l":8.03,"c":8.09,"v":1809800},{"d":"2009-01-15","o":8.24,"h":8.68,"l":7.7,"c":8.35,"v":2860700},{"d":"2009-01-16","o":8.58,"h":8.8,"l":8.15,"c":8.42,"v":1762600},{"d":"2009-01-20","o":8.41,"h":8.64,"l":7.8,"c":7.91,"v":2390000},{"d":"2009-01-21","o":7.87,"h":8.46,"l":7.67,"c":8.11,"v":1909800},{"d":"2009-01-22","o":7.87,"h":8.37,"l":7.79,"c":8.06,"v":1426300},{"d":"2009-01-23","o":7.77,"h":8.4,"l":7.62,"c":8.14,"v":940200},{"d":"2009-01-26","o":8.12,"h":9.05,"l":8.07,"c":8.97,"v":2510500},{"d":"2009-01-27","o":8.9,"h":9.18,"l":8.51,"c":8.79,"v":1774500},{"d":"2009-01-28","o":9,"h":9.4,"l":8.65,"c":9.24,"v":3495800},{"d":"2009-01-29","o":9.7,"h":10.65,"l":9.47,"c":9.67,"v":5835200},{"d":"2009-01-30","o":9.57,"h":9.91,"l":9.06,"c":9.28,"v":2792400},{"d":"2009-02-02","o":9.04,"h":9.76,"l":8.88,"c":9.36,"v":2198300},{"d":"2009-02-03","o":9.33,"h":9.89,"l":9.25,"c":9.73,"v":2295800},{"d":"2009-02-04","o":9.78,"h":10,"l":9.44,"c":9.86,"v":2470000},{"d":"2009-02-05","o":9.92,"h":10.6,"l":9.69,"c":10.3,"v":2111700},{"d":"2009-02-06","o":10.57,"h":11.97,"l":10.5,"c":11.38,"v":3520100},{"d":"2009-02-09","o":11.5,"h":11.63,"l":11.05,"c":11.33,"v":1133300},{"d":"2009-02-10","o":11.17,"h":11.84,"l":10.67,"c":10.71,"v":2097800},{"d":"2009-02-11","o":10.8,"h":11.11,"l":10.48,"c":10.86,"v":1264100},{"d":"2009-02-12","o":10.76,"h":11.14,"l":10.14,"c":11.03,"v":2391900},{"d":"2009-02-13","o":10.97,"h":11.04,"l":10.59,"c":10.68,"v":1147000},{"d":"2009-02-17","o":10.44,"h":10.9,"l":9.45,"c":10.16,"v":2722100},{"d":"2009-02-18","o":10.25,"h":10.51,"l":10.02,"c":10.2,"v":2097000},{"d":"2009-02-19","o":10.22,"h":10.55,"l":10.04,"c":10.14,"v":2720800},{"d":"2009-02-20","o":9.88,"h":10.07,"l":9.51,"c":9.78,"v":3790200},{"d":"2009-02-23","o":9.91,"h":10.14,"l":9.5,"c":9.57,"v":2466700},{"d":"2009-02-24","o":9.67,"h":10.29,"l":9.67,"c":10.14,"v":2992400},{"d":"2009-02-25","o":10.04,"h":10.54,"l":9.59,"c":10.15,"v":2995900},{"d":"2009-02-26","o":10.25,"h":10.7,"l":10.09,"c":10.17,"v":2680600},{"d":"2009-02-27","o":9.79,"h":10.44,"l":9.79,"c":9.98,"v":3421800},{"d":"2009-03-02","o":9.75,"h":10.12,"l":9.6,"c":9.92,"v":2549500},{"d":"2009-03-03","o":10.18,"h":10.31,"l":9.4,"c":9.72,"v":2852600},{"d":"2009-03-04","o":9.92,"h":10.1,"l":9.25,"c":9.64,"v":3365600},{"d":"2009-03-05","o":9.21,"h":9.64,"l":9.21,"c":9.47,"v":2390800},{"d":"2009-03-06","o":9.73,"h":9.93,"l":9.31,"c":9.72,"v":3948800},{"d":"2009-03-09","o":9.55,"h":10.63,"l":9.52,"c":10.4,"v":4173700},{"d":"2009-03-10","o":10.71,"h":11.4,"l":10.5,"c":11.22,"v":3495300},{"d":"2009-03-11","o":11.42,"h":11.89,"l":11.26,"c":11.51,"v":3222300},{"d":"2009-03-12","o":11.69,"h":11.91,"l":11.34,"c":11.78,"v":4208100},{"d":"2009-03-13","o":11.95,"h":12.29,"l":11.75,"c":12.1,"v":3110200},{"d":"2009-03-16","o":12.26,"h":12.39,"l":11.8,"c":11.85,"v":1684000},{"d":"2009-03-17","o":11.74,"h":12.81,"l":11.74,"c":12.79,"v":3789000},{"d":"2009-03-18","o":12.69,"h":13.82,"l":12.64,"c":13.5,"v":3769300},{"d":"2009-03-19","o":14.1,"h":14.13,"l":13.45,"c":13.7,"v":3014900},{"d":"2009-03-20","o":13.07,"h":13.28,"l":11.7,"c":12.07,"v":4927400},{"d":"2009-03-23","o":12.39,"h":13.03,"l":11.56,"c":13.03,"v":3592100},{"d":"2009-03-24","o":12.84,"h":13.55,"l":12.72,"c":13.04,"v":3229000},{"d":"2009-03-25","o":13.21,"h":14.61,"l":13.16,"c":13.74,"v":4057600},{"d":"2009-03-26","o":13.83,"h":14.5,"l":13.76,"c":14.08,"v":3189200},{"d":"2009-03-27","o":13.99,"h":14.63,"l":13.82,"c":14.29,"v":2721000},{"d":"2009-03-30","o":13.78,"h":13.98,"l":13.23,"c":13.85,"v":2899200},{"d":"2009-03-31","o":14.03,"h":14.24,"l":13.41,"c":13.88,"v":2323600},{"d":"2009-04-01","o":13.61,"h":14.08,"l":13.4,"c":13.97,"v":2183800},{"d":"2009-04-02","o":14.37,"h":15.83,"l":14.37,"c":15.15,"v":5354800},{"d":"2009-04-03","o":15.09,"h":15.46,"l":14.75,"c":15.38,"v":1700700},{"d":"2009-04-06","o":15.23,"h":15.67,"l":14.64,"c":15.35,"v":3238900},{"d":"2009-04-07","o":14.96,"h":15.17,"l":14.64,"c":14.69,"v":1965000},{"d":"2009-04-08","o":14.81,"h":15.4,"l":14.59,"c":15.24,"v":3151500},{"d":"2009-04-09","o":15.67,"h":16.01,"l":15.52,"c":16,"v":2795600},{"d":"2009-04-13","o":15.96,"h":16.38,"l":15.34,"c":16.21,"v":2497000},{"d":"2009-04-14","o":15.56,"h":15.85,"l":15.13,"c":15.66,"v":3490900},{"d":"2009-04-15","o":15.45,"h":16,"l":15.38,"c":15.72,"v":1751800},{"d":"2009-04-16","o":15.92,"h":16.51,"l":15.65,"c":16.31,"v":3426700},{"d":"2009-04-17","o":16.38,"h":16.87,"l":15.98,"c":16.64,"v":2314300},{"d":"2009-04-20","o":16.12,"h":16.12,"l":15.07,"c":15.69,"v":3734400},{"d":"2009-04-21","o":14.81,"h":15.12,"l":14.39,"c":15,"v":3803300},{"d":"2009-04-22","o":15,"h":15.78,"l":14.73,"c":15.37,"v":3411800},{"d":"2009-04-23","o":16.99,"h":17.33,"l":15.91,"c":16.94,"v":8022300},{"d":"2009-04-24","o":17,"h":17.2,"l":16.19,"c":16.19,"v":5428000},{"d":"2009-04-27","o":15.91,"h":17.25,"l":15.91,"c":16.95,"v":4502500},{"d":"2009-04-28","o":16.88,"h":17.75,"l":16.83,"c":17.47,"v":4910900},{"d":"2009-04-29","o":17.64,"h":18.1,"l":17.57,"c":17.86,"v":4398500},{"d":"2009-04-30","o":18.05,"h":18.57,"l":17.41,"c":17.71,"v":4908900},{"d":"2009-05-01","o":17.61,"h":17.83,"l":17.2,"c":17.43,"v":6187200},{"d":"2009-05-04","o":17.68,"h":18.13,"l":17.2,"c":17.56,"v":4777100},{"d":"2009-05-05","o":17.59,"h":17.59,"l":16.66,"c":17.39,"v":3141200},{"d":"2009-05-06","o":17.49,"h":17.5,"l":16.6,"c":17.27,"v":4422700},{"d":"2009-05-07","o":17.49,"h":17.74,"l":16.73,"c":16.92,"v":4834500},{"d":"2009-05-08","o":17.25,"h":17.29,"l":16.33,"c":16.63,"v":2965300},{"d":"2009-05-11","o":16.35,"h":16.78,"l":15.89,"c":16.24,"v":3102800},{"d":"2009-05-12","o":16.49,"h":16.61,"l":15.36,"c":15.92,"v":2762900},{"d":"2009-05-13","o":15.46,"h":15.65,"l":14.84,"c":15.06,"v":3580500},{"d":"2009-05-14","o":15.07,"h":15.79,"l":14.88,"c":15.46,"v":2925300},{"d":"2009-05-15","o":15.56,"h":16.59,"l":15.37,"c":15.97,"v":4350500},{"d":"2009-05-18","o":14.92,"h":15.74,"l":14.92,"c":15.66,"v":4690600},{"d":"2009-05-19","o":15.89,"h":16.4,"l":15.36,"c":16.15,"v":3592400},{"d":"2009-05-20","o":16.29,"h":16.75,"l":15.24,"c":15.39,"v":3575600},{"d":"2009-05-21","o":15.08,"h":15.36,"l":14.9,"c":15.09,"v":2552500},{"d":"2009-05-22","o":15.26,"h":15.62,"l":14.94,"c":15.23,"v":1740300},{"d":"2009-05-26","o":15.11,"h":16.33,"l":14.95,"c":16.26,"v":3032300},{"d":"2009-05-27","o":16.29,"h":16.52,"l":15.58,"c":15.68,"v":2619800},{"d":"2009-05-28","o":15.89,"h":16.33,"l":15.13,"c":15.56,"v":2835300},{"d":"2009-05-29","o":15.63,"h":16.04,"l":15.48,"c":15.88,"v":4992000},{"d":"2009-06-01","o":16.1,"h":17.09,"l":16.1,"c":16.99,"v":3982200},{"d":"2009-06-02","o":16.98,"h":17.75,"l":16.87,"c":17.62,"v":3081400},{"d":"2009-06-03","o":17.52,"h":17.61,"l":17.08,"c":17.37,"v":2313800},{"d":"2009-06-04","o":17.5,"h":17.5,"l":16.82,"c":17.38,"v":2715100},{"d":"2009-06-05","o":17.57,"h":18.12,"l":17.33,"c":17.44,"v":2945600},{"d":"2009-06-08","o":17.34,"h":18.04,"l":16.97,"c":17.84,"v":2223100},{"d":"2009-06-09","o":17.69,"h":18.01,"l":17.53,"c":17.78,"v":1761700},{"d":"2009-06-10","o":18.05,"h":18.92,"l":17.83,"c":18.05,"v":3127100},{"d":"2009-06-11","o":17.99,"h":18.41,"l":17.72,"c":17.93,"v":3867500},{"d":"2009-06-12","o":17.87,"h":18,"l":17.31,"c":17.57,"v":3078400},{"d":"2009-06-15","o":17.36,"h":17.5,"l":16.8,"c":17.1,"v":2114200},{"d":"2009-06-16","o":17.27,"h":17.3,"l":16.14,"c":16.26,"v":2742500},{"d":"2009-06-17","o":16.24,"h":16.73,"l":15.84,"c":16.48,"v":3080400},{"d":"2009-06-18","o":16.41,"h":16.83,"l":16.07,"c":16.76,"v":2264700},{"d":"2009-06-19","o":16.98,"h":17.26,"l":16.78,"c":17.06,"v":4416700},{"d":"2009-06-22","o":16.87,"h":16.95,"l":16.51,"c":16.57,"v":2754200},{"d":"2009-06-23","o":16.53,"h":16.53,"l":16.05,"c":16.1,"v":2308400},{"d":"2009-06-24","o":16.22,"h":16.47,"l":15.92,"c":16.05,"v":2432700},{"d":"2009-06-25","o":15.93,"h":17.03,"l":15.9,"c":16.96,"v":2802500},{"d":"2009-06-26","o":16.85,"h":17.33,"l":16.74,"c":17.23,"v":4354100},{"d":"2009-06-29","o":17.28,"h":17.78,"l":16.93,"c":17.55,"v":2941700},{"d":"2009-06-30","o":17.62,"h":17.92,"l":17.17,"c":17.35,"v":1838700},{"d":"2009-07-01","o":17.36,"h":18.17,"l":17.31,"c":17.77,"v":3158000},{"d":"2009-07-02","o":17.32,"h":17.62,"l":16.69,"c":16.88,"v":2293500},{"d":"2009-07-06","o":16.75,"h":17.43,"l":16.52,"c":16.95,"v":2370000},{"d":"2009-07-07","o":16.75,"h":17.09,"l":16.31,"c":16.35,"v":2264100},{"d":"2009-07-08","o":16.5,"h":16.98,"l":16.07,"c":16.83,"v":3669500},{"d":"2009-07-09","o":16.97,"h":17.05,"l":16.54,"c":16.7,"v":2079800},{"d":"2009-07-10","o":16.54,"h":16.91,"l":16.15,"c":16.53,"v":2173800},{"d":"2009-07-13","o":16.65,"h":17.36,"l":16.43,"c":17.33,"v":2037700},{"d":"2009-07-14","o":17.39,"h":17.77,"l":17.38,"c":17.57,"v":3001800},{"d":"2009-07-15","o":17.8,"h":18.19,"l":17.68,"c":18.04,"v":2210500},{"d":"2009-07-16","o":18.02,"h":18.15,"l":17.53,"c":18.1,"v":2067400},{"d":"2009-07-17","o":18.15,"h":18.45,"l":17.91,"c":18.23,"v":1631500},{"d":"2009-07-20","o":18.3,"h":18.7,"l":18.08,"c":18.69,"v":3044500},{"d":"2009-07-21","o":18.7,"h":18.88,"l":18.31,"c":18.82,"v":2583700},{"d":"2009-07-22","o":18.65,"h":19.29,"l":18.65,"c":18.89,"v":3157100},{"d":"2009-07-23","o":19.02,"h":19.97,"l":18.95,"c":19.59,"v":3834100},{"d":"2009-07-24","o":19.49,"h":20.05,"l":19.39,"c":20.01,"v":4063600},{"d":"2009-07-27","o":20.03,"h":20.03,"l":19.39,"c":19.75,"v":3349000},{"d":"2009-07-28","o":19.56,"h":19.82,"l":19.38,"c":19.67,"v":2283000},{"d":"2009-07-29","o":19.74,"h":20.24,"l":19.41,"c":20.2,"v":3474000},{"d":"2009-07-30","o":20.28,"h":21.33,"l":20.22,"c":20.63,"v":4673400},{"d":"2009-07-31","o":20.47,"h":20.73,"l":19.67,"c":20.68,"v":6290000},{"d":"2009-08-03","o":21.15,"h":21.25,"l":20.45,"c":20.69,"v":4776200},{"d":"2009-08-04","o":20.6,"h":20.6,"l":19.55,"c":19.68,"v":5554000},{"d":"2009-08-05","o":19.69,"h":19.8,"l":19.31,"c":19.5,"v":3691300},{"d":"2009-08-06","o":19.45,"h":20.13,"l":19.39,"c":19.47,"v":3033100},{"d":"2009-08-07","o":19.77,"h":20.28,"l":19.31,"c":19.98,"v":3815400},{"d":"2009-08-10","o":19.78,"h":19.86,"l":18.95,"c":19.19,"v":3139300},{"d":"2009-08-11","o":19.1,"h":19.18,"l":18.66,"c":19.06,"v":2084000},{"d":"2009-08-12","o":18.98,"h":19.5,"l":18.98,"c":19.3,"v":2685800},{"d":"2009-08-13","o":19.35,"h":19.43,"l":18.6,"c":19.27,"v":3549700},{"d":"2009-08-14","o":19.3,"h":19.3,"l":18.37,"c":18.49,"v":2755200},{"d":"2009-08-17","o":18.49,"h":19.18,"l":18.16,"c":18.72,"v":4109600},{"d":"2009-08-18","o":18.77,"h":19.09,"l":18.66,"c":18.9,"v":3094700},{"d":"2009-08-19","o":18.69,"h":19.4,"l":18.61,"c":19.21,"v":1926600},{"d":"2009-08-20","o":19.27,"h":19.49,"l":18.9,"c":19.1,"v":2375700},{"d":"2009-08-21","o":19.26,"h":19.29,"l":18.86,"c":19.11,"v":2268600},{"d":"2009-08-24","o":19.16,"h":19.26,"l":18.48,"c":18.51,"v":2388700},{"d":"2009-08-25","o":18.57,"h":19.89,"l":18.57,"c":19.57,"v":3020100},{"d":"2009-08-26","o":19.58,"h":20,"l":19.33,"c":19.74,"v":2376800},{"d":"2009-08-27","o":19.64,"h":19.95,"l":19.19,"c":19.73,"v":2065400},{"d":"2009-08-28","o":20.02,"h":20.12,"l":19.44,"c":19.63,"v":1645500},{"d":"2009-08-31","o":19.4,"h":19.47,"l":18.81,"c":18.98,"v":2602600},{"d":"2009-09-01","o":18.86,"h":19.34,"l":17.98,"c":18.02,"v":3935200},{"d":"2009-09-02","o":17.82,"h":17.9,"l":17.25,"c":17.75,"v":5899000},{"d":"2009-09-03","o":17.83,"h":18.05,"l":17.59,"c":17.89,"v":3827100},{"d":"2009-09-04","o":17.99,"h":17.99,"l":17.44,"c":17.67,"v":3090100},{"d":"2009-09-08","o":17.85,"h":18.34,"l":17.68,"c":18.26,"v":3155700},{"d":"2009-09-09","o":18.33,"h":18.64,"l":18.05,"c":18.32,"v":2710000},{"d":"2009-09-10","o":18.31,"h":18.6,"l":18.05,"c":18.46,"v":1643800},{"d":"2009-09-11","o":18.34,"h":18.53,"l":17.74,"c":17.86,"v":2830100},{"d":"2009-09-14","o":17.65,"h":17.92,"l":17.38,"c":17.81,"v":1968000},{"d":"2009-09-15","o":17.98,"h":18.49,"l":17.77,"c":18.42,"v":2532700},{"d":"2009-09-16","o":18.49,"h":18.49,"l":18,"c":18.4,"v":2121500},{"d":"2009-09-17","o":18.28,"h":18.35,"l":17.58,"c":17.8,"v":2733000},{"d":"2009-09-18","o":17.93,"h":18.03,"l":17.68,"c":17.92,"v":4003100},{"d":"2009-09-21","o":17.66,"h":18.17,"l":17.49,"c":17.93,"v":2161800},{"d":"2009-09-22","o":18.29,"h":18.57,"l":18.12,"c":18.18,"v":1973200},{"d":"2009-09-23","o":18.25,"h":18.25,"l":17.76,"c":17.76,"v":2189300},{"d":"2009-09-24","o":17.79,"h":17.95,"l":17.35,"c":17.52,"v":2083100},{"d":"2009-09-25","o":17.47,"h":17.87,"l":17.4,"c":17.66,"v":2830400},{"d":"2009-09-28","o":17.62,"h":17.96,"l":17.57,"c":17.81,"v":1627400},{"d":"2009-09-29","o":17.78,"h":18.25,"l":17.73,"c":17.99,"v":2362500},{"d":"2009-09-30","o":17.94,"h":18.3,"l":17.52,"c":18.08,"v":2725100},{"d":"2009-10-01","o":17.83,"h":18.06,"l":17.25,"c":17.4,"v":3297600},{"d":"2009-10-02","o":17.16,"h":17.41,"l":16.68,"c":17.25,"v":3844600},{"d":"2009-10-05","o":17.28,"h":17.88,"l":17.24,"c":17.73,"v":2654100},{"d":"2009-10-06","o":17.8,"h":18.25,"l":17.71,"c":17.95,"v":2303500},{"d":"2009-10-07","o":17.93,"h":18.18,"l":17.76,"c":18.04,"v":2178500},{"d":"2009-10-08","o":18.14,"h":18.59,"l":18,"c":18.09,"v":3111000},{"d":"2009-10-09","o":18.11,"h":18.15,"l":17.84,"c":17.99,"v":2182400},{"d":"2009-10-12","o":18.2,"h":18.65,"l":18.14,"c":18.25,"v":1839900},{"d":"2009-10-13","o":18.21,"h":18.47,"l":18.05,"c":18.29,"v":1890100},{"d":"2009-10-14","o":18.72,"h":19.71,"l":18.72,"c":19.53,"v":4174000},{"d":"2009-10-15","o":19.62,"h":19.88,"l":19.37,"c":19.8,"v":2910000},{"d":"2009-10-16","o":19.64,"h":20.12,"l":19.35,"c":19.69,"v":2911900},{"d":"2009-10-19","o":20.32,"h":20.89,"l":20.3,"c":20.74,"v":4377500},{"d":"2009-10-20","o":20.75,"h":20.75,"l":20.35,"c":20.56,"v":2830500},{"d":"2009-10-21","o":20.41,"h":21.6,"l":20.36,"c":20.56,"v":4241100},{"d":"2009-10-22","o":20.46,"h":21.32,"l":20.22,"c":21.17,"v":2768900},{"d":"2009-10-23","o":21.38,"h":21.38,"l":20.5,"c":20.53,"v":2590600},{"d":"2009-10-26","o":20.46,"h":20.88,"l":19.91,"c":20.04,"v":5316900},{"d":"2009-10-27","o":19.9,"h":19.9,"l":18.69,"c":18.78,"v":5990000},{"d":"2009-10-28","o":18.9,"h":18.99,"l":18.01,"c":18.09,"v":6368700},{"d":"2009-10-29","o":18.45,"h":18.62,"l":17.09,"c":18.09,"v":9772300},{"d":"2009-10-30","o":18.02,"h":18.15,"l":17.1,"c":17.24,"v":4664400},{"d":"2009-11-02","o":17.22,"h":17.82,"l":17.13,"c":17.56,"v":4895400},{"d":"2009-11-03","o":17.58,"h":18.26,"l":17.34,"c":18.08,"v":3887400},{"d":"2009-11-04","o":18.19,"h":18.87,"l":18.1,"c":18.2,"v":3184600},{"d":"2009-11-05","o":17.91,"h":18.73,"l":17.91,"c":18.02,"v":4021000},{"d":"2009-11-06","o":17.98,"h":18.62,"l":17.92,"c":18.56,"v":2771500},{"d":"2009-11-09","o":18.75,"h":19.17,"l":18.56,"c":19.11,"v":1885700},{"d":"2009-11-10","o":19.08,"h":19.08,"l":18.5,"c":18.76,"v":2869600},{"d":"2009-11-11","o":18.98,"h":19.22,"l":18.66,"c":18.75,"v":3067800},{"d":"2009-11-12","o":18.71,"h":18.79,"l":18.2,"c":18.36,"v":2922200},{"d":"2009-11-13","o":18.43,"h":18.66,"l":18.09,"c":18.28,"v":3113800},{"d":"2009-11-16","o":18.46,"h":18.9,"l":18.36,"c":18.72,"v":2175500},{"d":"2009-11-17","o":18.82,"h":18.82,"l":18.21,"c":18.59,"v":2358300},{"d":"2009-11-18","o":18.53,"h":18.66,"l":18.34,"c":18.47,"v":1399800},{"d":"2009-11-19","o":18.3,"h":18.37,"l":17.8,"c":18.03,"v":1617000},{"d":"2009-11-20","o":17.92,"h":18.33,"l":17.64,"c":17.78,"v":2537000},{"d":"2009-11-23","o":18.07,"h":18.23,"l":17.68,"c":17.75,"v":2924200},{"d":"2009-11-24","o":17.65,"h":17.77,"l":17.37,"c":17.45,"v":2523500},{"d":"2009-11-25","o":17.5,"h":17.69,"l":17.44,"c":17.63,"v":2086000},{"d":"2009-11-27","o":17.22,"h":17.78,"l":16.99,"c":17.44,"v":1257800},{"d":"2009-11-30","o":17.41,"h":17.69,"l":17.26,"c":17.65,"v":3609300},{"d":"2009-12-01","o":17.65,"h":18.15,"l":17.59,"c":17.7,"v":3999900},{"d":"2009-12-02","o":17.77,"h":17.97,"l":17.53,"c":17.72,"v":3164200},{"d":"2009-12-03","o":17.91,"h":18.02,"l":17.6,"c":17.6,"v":3658600},{"d":"2009-12-04","o":17.81,"h":18.42,"l":17.61,"c":18.06,"v":3264500},{"d":"2009-12-07","o":18.03,"h":18.21,"l":17.96,"c":18.07,"v":2149100},{"d":"2009-12-08","o":18.04,"h":18.17,"l":17.84,"c":18.07,"v":1917300},{"d":"2009-12-09","o":17.98,"h":18.1,"l":17.74,"c":18.05,"v":1655900},{"d":"2009-12-10","o":18.16,"h":18.31,"l":18.07,"c":18.16,"v":1321600},{"d":"2009-12-11","o":18.28,"h":18.44,"l":18.09,"c":18.35,"v":1259300},{"d":"2009-12-14","o":18.46,"h":18.48,"l":18.17,"c":18.41,"v":1020800},{"d":"2009-12-15","o":18.3,"h":18.39,"l":17.97,"c":18.01,"v":1670700},{"d":"2009-12-16","o":18.15,"h":18.24,"l":18.08,"c":18.16,"v":1217200},{"d":"2009-12-17","o":18.08,"h":18.47,"l":18.05,"c":18.43,"v":2164600},{"d":"2009-12-18","o":18.5,"h":18.92,"l":18.34,"c":18.9,"v":2747900},{"d":"2009-12-21","o":19.01,"h":19.58,"l":18.91,"c":19.31,"v":2169900},{"d":"2009-12-22","o":19.4,"h":19.62,"l":19.35,"c":19.55,"v":1555900},{"d":"2009-12-23","o":19.57,"h":19.77,"l":19.47,"c":19.66,"v":1641100},{"d":"2009-12-24","o":19.7,"h":19.89,"l":19.58,"c":19.88,"v":823200},{"d":"2009-12-28","o":19.92,"h":20.07,"l":19.38,"c":19.51,"v":1667800},{"d":"2009-12-29","o":19.52,"h":19.56,"l":19.3,"c":19.35,"v":1038100},{"d":"2009-12-30","o":19.27,"h":19.39,"l":19.19,"c":19.25,"v":1060200},{"d":"2009-12-31","o":19.22,"h":19.27,"l":19.07,"c":19.15,"v":998800},{"d":"2010-01-04","o":19.46,"h":19.62,"l":19.21,"c":19.27,"v":1650400},{"d":"2010-01-05","o":19.18,"h":19.68,"l":19.01,"c":19.57,"v":2532200},{"d":"2010-01-06","o":19.57,"h":20.36,"l":19.46,"c":20.32,"v":2940100},{"d":"2010-01-07","o":20.24,"h":20.76,"l":20.24,"c":20.68,"v":2130100},{"d":"2010-01-08","o":20.58,"h":20.75,"l":20.41,"c":20.69,"v":1527600},{"d":"2010-01-11","o":20.82,"h":20.87,"l":20.42,"c":20.45,"v":1661700},{"d":"2010-01-12","o":20.26,"h":20.4,"l":19.92,"c":20,"v":2019400},{"d":"2010-01-13","o":20.05,"h":20.05,"l":19.52,"c":19.91,"v":2250600},{"d":"2010-01-14","o":19.94,"h":19.98,"l":19.41,"c":19.53,"v":1370300},{"d":"2010-01-15","o":19.42,"h":19.68,"l":19.13,"c":19.18,"v":1769600},{"d":"2010-01-19","o":19.32,"h":19.49,"l":19.2,"c":19.34,"v":1182900},{"d":"2010-01-20","o":19.12,"h":19.38,"l":18.92,"c":19.19,"v":1306300},{"d":"2010-01-21","o":18.33,"h":19.39,"l":18.33,"c":18.67,"v":2307100},{"d":"2010-01-22","o":18.63,"h":18.9,"l":18.27,"c":18.36,"v":2156100},{"d":"2010-01-25","o":18.59,"h":18.79,"l":18.44,"c":18.61,"v":1602000},{"d":"2010-01-26","o":18.53,"h":18.82,"l":18.45,"c":18.55,"v":2466700},{"d":"2010-01-27","o":18.45,"h":18.5,"l":17.96,"c":18.34,"v":2162900},{"d":"2010-01-28","o":18.33,"h":18.35,"l":17.99,"c":18.03,"v":1771400},{"d":"2010-01-29","o":18.12,"h":18.33,"l":17.98,"c":18,"v":2013400},{"d":"2010-02-01","o":18.07,"h":18.27,"l":17.96,"c":18.25,"v":1756700},{"d":"2010-02-02","o":18.19,"h":18.6,"l":18.14,"c":18.55,"v":1470600},{"d":"2010-02-03","o":18.53,"h":18.56,"l":18.19,"c":18.48,"v":1613000},{"d":"2010-02-04","o":18.27,"h":18.27,"l":17.54,"c":17.6,"v":2601400},{"d":"2010-02-05","o":17.61,"h":17.64,"l":17.18,"c":17.59,"v":1785600},{"d":"2010-02-08","o":17.62,"h":17.88,"l":17.46,"c":17.61,"v":1354200},{"d":"2010-02-09","o":17.85,"h":18.06,"l":17.59,"c":17.96,"v":1656100},{"d":"2010-02-10","o":17.99,"h":18.3,"l":17.86,"c":18.23,"v":2202800},{"d":"2010-02-11","o":18.05,"h":18.1,"l":17.46,"c":17.69,"v":4275000},{"d":"2010-02-12","o":17.56,"h":17.8,"l":17.46,"c":17.72,"v":3484200},{"d":"2010-02-16","o":17.83,"h":18.17,"l":17.79,"c":18.11,"v":1866700},{"d":"2010-02-17","o":18.23,"h":18.53,"l":18.14,"c":18.46,"v":1814600},{"d":"2010-02-18","o":18.52,"h":18.55,"l":18.37,"c":18.5,"v":1674700},{"d":"2010-02-19","o":18.46,"h":18.62,"l":18.38,"c":18.42,"v":1761800},{"d":"2010-02-22","o":18.45,"h":18.59,"l":18.31,"c":18.36,"v":1106200},{"d":"2010-02-23","o":18.28,"h":18.36,"l":17.97,"c":18.02,"v":1803800},{"d":"2010-02-24","o":18.15,"h":18.23,"l":17.96,"c":18.13,"v":1489700},{"d":"2010-02-25","o":17.81,"h":18.03,"l":17.65,"c":17.97,"v":1692400},{"d":"2010-02-26","o":17.94,"h":17.97,"l":17.58,"c":17.75,"v":1567600},{"d":"2010-03-01","o":17.78,"h":18.2,"l":17.62,"c":18.2,"v":1380700},{"d":"2010-03-02","o":18.25,"h":18.26,"l":17.97,"c":18.01,"v":1542800},{"d":"2010-03-03","o":18.12,"h":18.37,"l":18.08,"c":18.08,"v":1045000},{"d":"2010-03-04","o":18.02,"h":18.49,"l":18.01,"c":18.4,"v":1681400},{"d":"2010-03-05","o":18.54,"h":18.84,"l":18.48,"c":18.76,"v":2049600},{"d":"2010-03-08","o":18.79,"h":19.05,"l":18.79,"c":18.9,"v":1491600},{"d":"2010-03-09","o":18.96,"h":19.06,"l":18.82,"c":18.95,"v":1587900},{"d":"2010-03-10","o":18.93,"h":19.12,"l":18.88,"c":19.01,"v":1855400},{"d":"2010-03-11","o":18.9,"h":18.95,"l":18.61,"c":18.79,"v":1768300},{"d":"2010-03-12","o":18.86,"h":18.9,"l":18.48,"c":18.54,"v":1044500},{"d":"2010-03-15","o":18.5,"h":18.5,"l":18.1,"c":18.3,"v":1353400},{"d":"2010-03-16","o":18.3,"h":18.45,"l":18.11,"c":18.45,"v":1709700},{"d":"2010-03-17","o":18.43,"h":18.56,"l":18.32,"c":18.47,"v":1348200},{"d":"2010-03-18","o":18.49,"h":18.52,"l":18.21,"c":18.29,"v":1897300},{"d":"2010-03-19","o":18.56,"h":18.6,"l":18.15,"c":18.56,"v":3850900},{"d":"2010-03-22","o":18.41,"h":18.99,"l":18.36,"c":18.92,"v":1484000},{"d":"2010-03-23","o":19,"h":19.77,"l":18.94,"c":19.71,"v":2736300},{"d":"2010-03-24","o":19.67,"h":19.7,"l":19.12,"c":19.18,"v":1899400},{"d":"2010-03-25","o":19.35,"h":19.49,"l":18.99,"c":19.03,"v":1994600},{"d":"2010-03-26","o":19,"h":19.25,"l":18.9,"c":19,"v":1612900},{"d":"2010-03-29","o":19.14,"h":19.21,"l":18.94,"c":19.02,"v":1139100},{"d":"2010-03-30","o":18.95,"h":19.22,"l":18.93,"c":18.97,"v":972800},{"d":"2010-03-31","o":18.91,"h":19,"l":18.03,"c":18.08,"v":3783300},{"d":"2010-04-01","o":18.47,"h":18.57,"l":18,"c":18.16,"v":3013200},{"d":"2010-04-05","o":18.2,"h":18.53,"l":17.99,"c":18.04,"v":2588500},{"d":"2010-04-06","o":18.64,"h":18.81,"l":18.28,"c":18.65,"v":4674600},{"d":"2010-04-07","o":18.68,"h":18.88,"l":18.48,"c":18.65,"v":3378400},{"d":"2010-04-08","o":18.63,"h":18.73,"l":18.04,"c":18.53,"v":2262100},{"d":"2010-04-09","o":18.52,"h":18.63,"l":18.24,"c":18.36,"v":1976600},{"d":"2010-04-12","o":18.33,"h":18.49,"l":18.16,"c":18.37,"v":1795300},{"d":"2010-04-13","o":18.36,"h":18.47,"l":18.18,"c":18.28,"v":1727400},{"d":"2010-04-14","o":18.54,"h":19.67,"l":18.48,"c":19.59,"v":4651900},{"d":"2010-04-15","o":19.36,"h":19.7,"l":18.96,"c":19.56,"v":2670700},{"d":"2010-04-16","o":19.49,"h":19.68,"l":18.99,"c":19.08,"v":2725900},{"d":"2010-04-19","o":19.04,"h":19.29,"l":18.79,"c":19.18,"v":2161800},{"d":"2010-04-20","o":19.37,"h":19.7,"l":19.33,"c":19.59,"v":2154900},{"d":"2010-04-21","o":19.61,"h":20.81,"l":19.51,"c":20.77,"v":5267000},{"d":"2010-04-22","o":20.73,"h":20.95,"l":20.1,"c":20.55,"v":3423600},{"d":"2010-04-23","o":20.64,"h":21.09,"l":20.45,"c":21.06,"v":2290900},{"d":"2010-04-26","o":21.1,"h":21.3,"l":20.85,"c":21.1,"v":2453900},{"d":"2010-04-27","o":21,"h":21.17,"l":20.52,"c":20.57,"v":2877800},{"d":"2010-04-28","o":20.66,"h":20.88,"l":20.16,"c":20.29,"v":3074600},{"d":"2010-04-29","o":20.44,"h":20.66,"l":20.37,"c":20.53,"v":2577100},{"d":"2010-04-30","o":20.57,"h":20.81,"l":19.99,"c":20.2,"v":2967800},{"d":"2010-05-03","o":20.26,"h":20.63,"l":20.12,"c":20.52,"v":2618900},{"d":"2010-05-04","o":20.25,"h":20.4,"l":20,"c":20.28,"v":4122800},{"d":"2010-05-05","o":19.96,"h":20.6,"l":19.94,"c":20.01,"v":2944100},{"d":"2010-05-06","o":19.97,"h":20.14,"l":18.06,"c":19.32,"v":5421300},{"d":"2010-05-07","o":19.21,"h":19.78,"l":18.87,"c":19.03,"v":5374500},{"d":"2010-05-10","o":19.91,"h":20.17,"l":19.69,"c":20.14,"v":2665000},{"d":"2010-05-11","o":19.89,"h":20.73,"l":19.89,"c":20.41,"v":2161600},{"d":"2010-05-12","o":20.45,"h":20.89,"l":20.22,"c":20.86,"v":2293300},{"d":"2010-05-13","o":20.84,"h":20.88,"l":19.93,"c":20.05,"v":3000100},{"d":"2010-05-14","o":19.84,"h":19.92,"l":19.28,"c":19.46,"v":3490100},{"d":"2010-05-17","o":19.52,"h":19.76,"l":19.06,"c":19.46,"v":3634600},{"d":"2010-05-18","o":19.62,"h":20,"l":18.93,"c":18.99,"v":2334800},{"d":"2010-05-19","o":19,"h":19.34,"l":18.74,"c":19.11,"v":3891300},{"d":"2010-05-20","o":18.78,"h":19.05,"l":18.26,"c":18.4,"v":4072500},{"d":"2010-05-21","o":18.11,"h":19.57,"l":18.11,"c":19.28,"v":4745200},{"d":"2010-05-24","o":19.3,"h":19.4,"l":18.79,"c":18.85,"v":3799200},{"d":"2010-05-25","o":18.54,"h":19.29,"l":18.27,"c":19.16,"v":4408500},{"d":"2010-05-26","o":19.36,"h":19.64,"l":19.03,"c":19.05,"v":5911800},{"d":"2010-05-27","o":19.58,"h":20.06,"l":19.36,"c":20.05,"v":2682600},{"d":"2010-05-28","o":19.95,"h":20.46,"l":19.82,"c":20.03,"v":2449500},{"d":"2010-06-01","o":19.72,"h":20.36,"l":19.64,"c":19.64,"v":3168700},{"d":"2010-06-02","o":19.7,"h":20.5,"l":19.68,"c":20.48,"v":2249300},{"d":"2010-06-03","o":21.47,"h":21.96,"l":21.19,"c":21.32,"v":3983700},{"d":"2010-06-04","o":20.7,"h":21.07,"l":20.64,"c":20.86,"v":3984800},{"d":"2010-06-07","o":20.89,"h":20.99,"l":19.86,"c":19.9,"v":3685000},{"d":"2010-06-08","o":19.9,"h":20.47,"l":19.8,"c":20.42,"v":3406100},{"d":"2010-06-09","o":20.53,"h":21.12,"l":20.33,"c":20.41,"v":1908500},{"d":"2010-06-10","o":20.94,"h":21.1,"l":20.71,"c":21.06,"v":1127000},{"d":"2010-06-11","o":20.9,"h":21.38,"l":20.73,"c":21.33,"v":1534200},{"d":"2010-06-14","o":21.48,"h":21.79,"l":21.31,"c":21.41,"v":1682400},{"d":"2010-06-15","o":21.55,"h":21.85,"l":21.27,"c":21.8,"v":1882800},{"d":"2010-06-16","o":21.25,"h":21.52,"l":20.79,"c":21.36,"v":3148400},{"d":"2010-06-17","o":21.56,"h":21.59,"l":20.64,"c":20.96,"v":2919200},{"d":"2010-06-18","o":21.06,"h":21.26,"l":20.9,"c":21.18,"v":2854300},{"d":"2010-06-21","o":21.33,"h":21.42,"l":20.53,"c":20.67,"v":2246800},{"d":"2010-06-22","o":20.67,"h":21.05,"l":19.95,"c":20.21,"v":3857900},{"d":"2010-06-23","o":20.35,"h":20.72,"l":20.16,"c":20.42,"v":2527900},{"d":"2010-06-24","o":20.41,"h":20.45,"l":19.61,"c":19.79,"v":1974800},{"d":"2010-06-25","o":19.93,"h":20.19,"l":19.69,"c":20.03,"v":2385000},{"d":"2010-06-28","o":20.21,"h":20.26,"l":19.9,"c":19.94,"v":1629000},{"d":"2010-06-29","o":19.64,"h":19.98,"l":19.33,"c":19.53,"v":2602500},{"d":"2010-06-30","o":19.42,"h":19.94,"l":19.41,"c":19.5,"v":2471400},{"d":"2010-07-01","o":19.44,"h":19.69,"l":19,"c":19.46,"v":2795700},{"d":"2010-07-02","o":19.45,"h":19.71,"l":18.78,"c":18.9,"v":2418200},{"d":"2010-07-06","o":19.34,"h":19.37,"l":18.08,"c":18.3,"v":3216000},{"d":"2010-07-07","o":18.33,"h":19.05,"l":18.3,"c":18.95,"v":2121400},{"d":"2010-07-08","o":19.18,"h":19.5,"l":19.02,"c":19.22,"v":1668600},{"d":"2010-07-09","o":19.24,"h":19.46,"l":19.12,"c":19.37,"v":881400},{"d":"2010-07-12","o":19.31,"h":19.48,"l":18.88,"c":19.3,"v":1231400},{"d":"2010-07-13","o":19.48,"h":19.84,"l":19.32,"c":19.73,"v":1681800},{"d":"2010-07-14","o":19.62,"h":20.09,"l":19.38,"c":19.82,"v":1587000},{"d":"2010-07-15","o":19.87,"h":20.07,"l":19.47,"c":20,"v":927200},{"d":"2010-07-16","o":20.2,"h":20.36,"l":19.92,"c":19.99,"v":2107700},{"d":"2010-07-19","o":20.1,"h":20.13,"l":19.78,"c":20.05,"v":1012900},{"d":"2010-07-20","o":19.76,"h":22.07,"l":19.61,"c":21.64,"v":3254700},{"d":"2010-07-21","o":21.77,"h":21.97,"l":20.91,"c":21.27,"v":2298300},{"d":"2010-07-22","o":22.19,"h":22.74,"l":21.82,"c":22.54,"v":2453600},{"d":"2010-07-23","o":22.34,"h":23.19,"l":22.22,"c":23.14,"v":2292500},{"d":"2010-07-26","o":23.34,"h":24.74,"l":23.3,"c":24.34,"v":2741500},{"d":"2010-07-27","o":24.65,"h":24.65,"l":23.84,"c":24.25,"v":1826300},{"d":"2010-07-28","o":24.24,"h":24.57,"l":23.73,"c":23.91,"v":1581100},{"d":"2010-07-29","o":24.09,"h":24.5,"l":23.43,"c":24.33,"v":1817900},{"d":"2010-07-30","o":24.02,"h":24.53,"l":23.66,"c":24.43,"v":2162500},{"d":"2010-08-02","o":24.88,"h":24.88,"l":24.31,"c":24.64,"v":1996000},{"d":"2010-08-03","o":24.45,"h":24.57,"l":23.69,"c":23.71,"v":2033900},{"d":"2010-08-04","o":23.72,"h":24.62,"l":23.72,"c":24.53,"v":3740200},{"d":"2010-08-05","o":24.44,"h":24.64,"l":24.02,"c":24.55,"v":1804700},{"d":"2010-08-06","o":24.3,"h":24.53,"l":23.93,"c":24.43,"v":1574200},{"d":"2010-08-09","o":24.6,"h":25.05,"l":24.6,"c":24.85,"v":1663700},{"d":"2010-08-10","o":24.54,"h":24.54,"l":23.89,"c":24.02,"v":1233700},{"d":"2010-08-11","o":23.51,"h":23.64,"l":23.18,"c":23.26,"v":1452000},{"d":"2010-08-12","o":22.86,"h":23.29,"l":22.44,"c":23.11,"v":1788900},{"d":"2010-08-13","o":23.02,"h":23.11,"l":22.59,"c":22.68,"v":1083500},{"d":"2010-08-16","o":22.52,"h":23.03,"l":22.45,"c":22.8,"v":936900},{"d":"2010-08-17","o":23.02,"h":23.76,"l":22.88,"c":23.37,"v":1288600},{"d":"2010-08-18","o":23.31,"h":23.93,"l":23.16,"c":23.82,"v":1143500},{"d":"2010-08-19","o":23.73,"h":23.99,"l":22.91,"c":23.42,"v":1441300},{"d":"2010-08-20","o":23.18,"h":23.47,"l":22.98,"c":23.42,"v":842300},{"d":"2010-08-23","o":23.55,"h":23.77,"l":23.16,"c":23.23,"v":864000},{"d":"2010-08-24","o":22.88,"h":24.02,"l":22.66,"c":23.49,"v":2944700},{"d":"2010-08-25","o":23.26,"h":23.6,"l":22.91,"c":23.5,"v":1331400},{"d":"2010-08-26","o":23.67,"h":23.67,"l":22.88,"c":22.98,"v":1380700},{"d":"2010-08-27","o":23.15,"h":23.28,"l":22.58,"c":23.24,"v":1450900},{"d":"2010-08-30","o":23.09,"h":23.17,"l":22.57,"c":22.58,"v":961000},{"d":"2010-08-31","o":22.62,"h":23.03,"l":22.38,"c":22.56,"v":1804500},{"d":"2010-09-01","o":22.88,"h":23.42,"l":22.83,"c":23.21,"v":1876800},{"d":"2010-09-02","o":23.39,"h":24.26,"l":23.39,"c":23.88,"v":1517600},{"d":"2010-09-03","o":24.06,"h":24.75,"l":24.06,"c":24.54,"v":1338700},{"d":"2010-09-07","o":24.46,"h":24.54,"l":23.72,"c":23.92,"v":1309900},{"d":"2010-09-08","o":23.92,"h":24.14,"l":23.74,"c":23.9,"v":1088400},{"d":"2010-09-09","o":24.21,"h":24.42,"l":23.35,"c":23.45,"v":736800},{"d":"2010-09-10","o":23.47,"h":23.85,"l":23.28,"c":23.35,"v":742600},{"d":"2010-09-13","o":23.65,"h":23.78,"l":23.33,"c":23.5,"v":735300},{"d":"2010-09-14","o":23.48,"h":24,"l":23.37,"c":23.54,"v":1082900},{"d":"2010-09-15","o":23.48,"h":23.6,"l":23.13,"c":23.57,"v":772700},{"d":"2010-09-16","o":23.44,"h":23.5,"l":23.19,"c":23.26,"v":838300},{"d":"2010-09-17","o":23.41,"h":23.52,"l":22.87,"c":23.34,"v":2625600},{"d":"2010-09-20","o":23.47,"h":23.79,"l":23.34,"c":23.69,"v":970400},{"d":"2010-09-21","o":23.72,"h":23.72,"l":23.1,"c":23.26,"v":1317700},{"d":"2010-09-22","o":23.12,"h":23.55,"l":22.83,"c":23.12,"v":1211500},{"d":"2010-09-23","o":22.86,"h":23.34,"l":22.81,"c":23,"v":1302200},{"d":"2010-09-24","o":23.47,"h":23.76,"l":23.31,"c":23.7,"v":1223600},{"d":"2010-09-27","o":23.75,"h":23.75,"l":23.2,"c":23.23,"v":888000},{"d":"2010-09-28","o":23.26,"h":23.29,"l":22.74,"c":23.22,"v":1044500},{"d":"2010-09-29","o":23.17,"h":23.43,"l":23,"c":23.08,"v":1045400},{"d":"2010-09-30","o":23.3,"h":23.38,"l":22.87,"c":23.25,"v":1166000},{"d":"2010-10-01","o":23.47,"h":23.67,"l":23.2,"c":23.59,"v":1187600},{"d":"2010-10-04","o":23.6,"h":24.03,"l":23.23,"c":23.51,"v":1235400},{"d":"2010-10-05","o":23.76,"h":24.06,"l":23.49,"c":23.59,"v":1245000},{"d":"2010-10-06","o":23.69,"h":23.69,"l":23.04,"c":23.2,"v":1083200},{"d":"2010-10-07","o":23.25,"h":23.45,"l":22.9,"c":23.35,"v":819500},{"d":"2010-10-08","o":23.36,"h":23.68,"l":23.19,"c":23.27,"v":1467000},{"d":"2010-10-11","o":23.25,"h":23.36,"l":22.91,"c":22.94,"v":1062000},{"d":"2010-10-12","o":22.7,"h":22.97,"l":22.22,"c":22.86,"v":1652200},{"d":"2010-10-13","o":22.97,"h":23.08,"l":22.42,"c":23.07,"v":2362900},{"d":"2010-10-14","o":23.08,"h":23.37,"l":22.85,"c":23.37,"v":1513600},{"d":"2010-10-15","o":23.53,"h":24.25,"l":23.22,"c":23.74,"v":1695300},{"d":"2010-10-18","o":23.78,"h":24.01,"l":23.29,"c":23.89,"v":1248700},{"d":"2010-10-19","o":23.56,"h":23.93,"l":23.29,"c":23.51,"v":1229300},{"d":"2010-10-20","o":23.54,"h":23.95,"l":23.49,"c":23.84,"v":653600},{"d":"2010-10-21","o":23.97,"h":24.29,"l":23.53,"c":23.72,"v":692600},{"d":"2010-10-22","o":23.79,"h":23.93,"l":23.53,"c":23.82,"v":419800},{"d":"2010-10-25","o":24.02,"h":24.34,"l":23.98,"c":24.2,"v":768400},{"d":"2010-10-26","o":23.96,"h":24.64,"l":23.96,"c":24.55,"v":926100},{"d":"2010-10-27","o":24.45,"h":24.88,"l":24.23,"c":24.8,"v":1716500},{"d":"2010-10-28","o":23.76,"h":24.16,"l":22.93,"c":22.95,"v":3288600},{"d":"2010-10-29","o":22.63,"h":23.31,"l":22.28,"c":23.22,"v":1774900},{"d":"2010-11-01","o":23.39,"h":23.83,"l":23.21,"c":23.52,"v":1519600},{"d":"2010-11-02","o":23.74,"h":23.94,"l":23.13,"c":23.8,"v":1705000},{"d":"2010-11-03","o":23.96,"h":24.98,"l":23.96,"c":24.97,"v":2290700},{"d":"2010-11-04","o":25,"h":25.7,"l":24.85,"c":25.69,"v":1534300},{"d":"2010-11-05","o":25.75,"h":26.86,"l":25.73,"c":26.38,"v":1700300},{"d":"2010-11-08","o":26.32,"h":26.71,"l":26.06,"c":26.54,"v":803600},{"d":"2010-11-09","o":26.57,"h":27,"l":26.15,"c":26.28,"v":909200},{"d":"2010-11-10","o":26.26,"h":26.92,"l":26.09,"c":26.84,"v":836000},{"d":"2010-11-11","o":26.64,"h":26.76,"l":26.23,"c":26.63,"v":794600},{"d":"2010-11-12","o":26.46,"h":26.77,"l":26.37,"c":26.4,"v":1026000},{"d":"2010-11-15","o":26.58,"h":26.9,"l":26.33,"c":26.36,"v":750700},{"d":"2010-11-16","o":26.12,"h":26.62,"l":25.69,"c":25.74,"v":1054800},{"d":"2010-11-17","o":25.79,"h":26.09,"l":25.78,"c":25.96,"v":996100},{"d":"2010-11-18","o":26.25,"h":26.49,"l":25.84,"c":25.89,"v":909200},{"d":"2010-11-19","o":25.86,"h":26.13,"l":25.65,"c":26.13,"v":579500},{"d":"2010-11-22","o":25.95,"h":26.49,"l":25.85,"c":26.06,"v":638800},{"d":"2010-11-23","o":25.79,"h":26.13,"l":25.62,"c":25.98,"v":731800},{"d":"2010-11-24","o":26.15,"h":26.6,"l":26.08,"c":26.33,"v":922200},{"d":"2010-11-26","o":26.08,"h":26.43,"l":26.02,"c":26.04,"v":577900},{"d":"2010-11-29","o":25.85,"h":26.22,"l":25.43,"c":26.03,"v":1080100},{"d":"2010-11-30","o":25.67,"h":26.52,"l":25.6,"c":26.13,"v":3328300},{"d":"2010-12-01","o":26.55,"h":26.74,"l":26.33,"c":26.49,"v":915500},{"d":"2010-12-02","o":26.68,"h":27.04,"l":26.51,"c":26.91,"v":978800},{"d":"2010-12-03","o":26.76,"h":26.95,"l":26.37,"c":26.89,"v":827500},{"d":"2010-12-06","o":26.87,"h":26.88,"l":26.53,"c":26.66,"v":907600},{"d":"2010-12-07","o":26.93,"h":27,"l":26.29,"c":26.32,"v":1330300},{"d":"2010-12-08","o":26.31,"h":26.53,"l":26.05,"c":26.27,"v":911200},{"d":"2010-12-09","o":26.39,"h":26.54,"l":26.1,"c":26.34,"v":998800},{"d":"2010-12-10","o":26.39,"h":26.56,"l":26.11,"c":26.5,"v":870000},{"d":"2010-12-13","o":26.65,"h":26.96,"l":26.45,"c":26.66,"v":1546400},{"d":"2010-12-14","o":26.65,"h":27.16,"l":26.65,"c":26.93,"v":2490000},{"d":"2010-12-15","o":26.92,"h":27.14,"l":26.83,"c":27,"v":986800},{"d":"2010-12-16","o":27.06,"h":27.49,"l":27.02,"c":27.41,"v":1002000},{"d":"2010-12-17","o":27.21,"h":27.36,"l":26.94,"c":27.18,"v":1522100},{"d":"2010-12-20","o":27.4,"h":27.47,"l":27.09,"c":27.41,"v":593000},{"d":"2010-12-21","o":27.5,"h":27.81,"l":27.28,"c":27.64,"v":1014200},{"d":"2010-12-22","o":27.73,"h":28.18,"l":27.73,"c":28,"v":1216700},{"d":"2010-12-23","o":27.99,"h":28.34,"l":27.97,"c":28.1,"v":439600},{"d":"2010-12-27","o":28.07,"h":28.2,"l":27.74,"c":28.07,"v":536500},{"d":"2010-12-28","o":28.08,"h":28.24,"l":27.89,"c":28.02,"v":350100},{"d":"2010-12-29","o":28.02,"h":28.48,"l":28,"c":28.38,"v":384900},{"d":"2010-12-30","o":28.33,"h":28.5,"l":28.08,"c":28.46,"v":600200},{"d":"2010-12-31","o":28.42,"h":28.42,"l":28.06,"c":28.2,"v":665000},{"d":"2011-01-03","o":28.46,"h":28.61,"l":27.98,"c":28.48,"v":827600},{"d":"2011-01-04","o":28.47,"h":28.47,"l":27.65,"c":28.04,"v":1042700},{"d":"2011-01-05","o":27.89,"h":28.47,"l":27.88,"c":28.19,"v":1092700},{"d":"2011-01-06","o":28.15,"h":28.15,"l":27.5,"c":27.53,"v":892200},{"d":"2011-01-07","o":27.56,"h":27.85,"l":27.32,"c":27.76,"v":1042500},{"d":"2011-01-10","o":27.55,"h":28.4,"l":27.48,"c":28.35,"v":980200},{"d":"2011-01-11","o":28.53,"h":28.9,"l":27.79,"c":28.18,"v":1210000},{"d":"2011-01-12","o":28.4,"h":28.66,"l":28.24,"c":28.28,"v":687800},{"d":"2011-01-13","o":28.25,"h":28.46,"l":28.09,"c":28.24,"v":605800},{"d":"2011-01-14","o":28.17,"h":28.41,"l":27.87,"c":28.39,"v":634700},{"d":"2011-01-18","o":28.29,"h":28.47,"l":27.99,"c":28.2,"v":528700},{"d":"2011-01-19","o":28.25,"h":28.79,"l":28.06,"c":28.53,"v":1080700},{"d":"2011-01-20","o":28.41,"h":29.4,"l":28.41,"c":28.82,"v":1063600},{"d":"2011-01-21","o":29.03,"h":29.5,"l":28.63,"c":28.76,"v":987300},{"d":"2011-01-24","o":28.76,"h":29.24,"l":28.68,"c":29.18,"v":702000},{"d":"2011-01-25","o":29.07,"h":29.48,"l":28.79,"c":29.45,"v":725800},{"d":"2011-01-26","o":29.5,"h":29.77,"l":29.13,"c":29.63,"v":871500},{"d":"2011-01-27","o":29.62,"h":29.97,"l":29.5,"c":29.77,"v":863900},{"d":"2011-01-28","o":29.76,"h":29.76,"l":28.64,"c":28.7,"v":929500},{"d":"2011-01-31","o":28.75,"h":28.84,"l":28.3,"c":28.71,"v":690300},{"d":"2011-02-01","o":28.93,"h":29.47,"l":28.65,"c":29.15,"v":1291700},{"d":"2011-02-02","o":29.08,"h":29.16,"l":28.14,"c":28.25,"v":1842500},{"d":"2011-02-03","o":30.02,"h":31.71,"l":29.73,"c":31.45,"v":4733000},{"d":"2011-02-04","o":31.27,"h":31.28,"l":30.3,"c":30.84,"v":2709600},{"d":"2011-02-07","o":30.75,"h":31.84,"l":30.69,"c":31.67,"v":2268700},{"d":"2011-02-08","o":31.61,"h":32.69,"l":31.53,"c":32.6,"v":2115400},{"d":"2011-02-09","o":33.14,"h":34.15,"l":32.93,"c":33.57,"v":1955500},{"d":"2011-02-10","o":33.43,"h":33.64,"l":32.94,"c":33.07,"v":1061200},{"d":"2011-02-11","o":33.07,"h":34,"l":32.96,"c":33.96,"v":1111500},{"d":"2011-02-14","o":33.85,"h":34,"l":32.91,"c":33.63,"v":1247500},{"d":"2011-02-15","o":33.5,"h":33.95,"l":33.16,"c":33.25,"v":951300},{"d":"2011-02-16","o":33.43,"h":35.04,"l":33.43,"c":34.87,"v":1428400},{"d":"2011-02-17","o":34.75,"h":34.8,"l":34.01,"c":34.13,"v":1006700},{"d":"2011-02-18","o":34.14,"h":34.85,"l":34,"c":34.39,"v":1053300},{"d":"2011-02-22","o":34.03,"h":34.4,"l":33.36,"c":33.5,"v":1108300},{"d":"2011-02-23","o":33.23,"h":33.23,"l":31.74,"c":32.23,"v":1898000},{"d":"2011-02-24","o":32.1,"h":32.88,"l":32.07,"c":32.49,"v":1760500},{"d":"2011-02-25","o":32.71,"h":33.54,"l":32.71,"c":33.51,"v":1039700},{"d":"2011-02-28","o":33.78,"h":34.18,"l":33.17,"c":33.64,"v":985900},{"d":"2011-03-01","o":33.78,"h":33.93,"l":32.45,"c":32.5,"v":786000},{"d":"2011-03-02","o":32.63,"h":33.08,"l":32.4,"c":32.84,"v":742400},{"d":"2011-03-03","o":33.16,"h":33.42,"l":32.5,"c":32.99,"v":602200},{"d":"2011-03-04","o":32.97,"h":33.12,"l":32.42,"c":32.68,"v":657000},{"d":"2011-03-07","o":32.82,"h":32.98,"l":32.23,"c":32.33,"v":1146100},{"d":"2011-03-08","o":32.38,"h":33.41,"l":32.19,"c":33.34,"v":950800},{"d":"2011-03-09","o":33.09,"h":33.65,"l":32.98,"c":33.55,"v":985200},{"d":"2011-03-10","o":33.01,"h":33.38,"l":32.9,"c":32.95,"v":678400},{"d":"2011-03-11","o":32.09,"h":33.58,"l":32.04,"c":33.48,"v":1202000},{"d":"2011-03-14","o":33.19,"h":33.6,"l":32.65,"c":33.05,"v":1170600},{"d":"2011-03-15","o":32.1,"h":33.37,"l":31.9,"c":33.22,"v":1148200},{"d":"2011-03-16","o":33.17,"h":33.51,"l":32.63,"c":32.89,"v":1371000},{"d":"2011-03-17","o":33.5,"h":33.69,"l":33.07,"c":33.17,"v":854100},{"d":"2011-03-18","o":33.43,"h":33.5,"l":32.72,"c":33.29,"v":2623500},{"d":"2011-03-21","o":33.62,"h":33.78,"l":32.98,"c":33.19,"v":1102300},{"d":"2011-03-22","o":33.24,"h":33.41,"l":32.96,"c":33.02,"v":643700},{"d":"2011-03-23","o":32.94,"h":33.53,"l":32.73,"c":33.37,"v":1012600},{"d":"2011-03-24","o":33.59,"h":34.23,"l":33.5,"c":34.05,"v":698100},{"d":"2011-03-25","o":34.21,"h":34.72,"l":34.06,"c":34.52,"v":508100},{"d":"2011-03-28","o":34.66,"h":34.95,"l":34.12,"c":34.28,"v":546600},{"d":"2011-03-29","o":34.33,"h":34.72,"l":34.03,"c":34.67,"v":455400},{"d":"2011-03-30","o":34.94,"h":36.07,"l":34.76,"c":35.71,"v":651200},{"d":"2011-03-31","o":35.74,"h":35.75,"l":34.93,"c":35.37,"v":607300},{"d":"2011-04-01","o":35.65,"h":36.22,"l":35.53,"c":35.62,"v":547500},{"d":"2011-04-04","o":35.65,"h":36.21,"l":34.56,"c":34.59,"v":1040300},{"d":"2011-04-05","o":34.51,"h":35.18,"l":34.4,"c":34.82,"v":860600},{"d":"2011-04-06","o":35.03,"h":35.37,"l":34.62,"c":35.22,"v":527500},{"d":"2011-04-07","o":35.14,"h":35.77,"l":34.75,"c":35.76,"v":905100},{"d":"2011-04-08","o":35.88,"h":35.93,"l":34.61,"c":34.85,"v":580900},{"d":"2011-04-11","o":34.86,"h":34.96,"l":33.88,"c":33.95,"v":714600},{"d":"2011-04-12","o":33.71,"h":33.96,"l":32.71,"c":33.02,"v":1378800},{"d":"2011-04-13","o":33.22,"h":33.3,"l":32.51,"c":33,"v":1028000},{"d":"2011-04-14","o":32.24,"h":32.76,"l":31.94,"c":32.36,"v":1753600},{"d":"2011-04-15","o":32.38,"h":33,"l":32.24,"c":32.95,"v":1040300},{"d":"2011-04-18","o":32.46,"h":32.87,"l":32.22,"c":32.69,"v":778200},{"d":"2011-04-19","o":32.71,"h":33.03,"l":32.48,"c":32.77,"v":739600},{"d":"2011-04-20","o":33.17,"h":33.55,"l":32.87,"c":33.49,"v":1657200},{"d":"2011-04-21","o":33.74,"h":34.05,"l":33.37,"c":34.05,"v":822600},{"d":"2011-04-25","o":33.84,"h":34.56,"l":33.63,"c":34.51,"v":1157800},{"d":"2011-04-26","o":34,"h":34.22,"l":32.87,"c":33.01,"v":2009300},{"d":"2011-04-27","o":33.3,"h":33.47,"l":32.98,"c":33.36,"v":998200},{"d":"2011-04-28","o":33.2,"h":34.51,"l":33.2,"c":34.12,"v":925800},{"d":"2011-04-29","o":34.18,"h":34.32,"l":33.75,"c":33.91,"v":809000},{"d":"2011-05-02","o":34.03,"h":34.08,"l":33.48,"c":33.6,"v":432100},{"d":"2011-05-03","o":33.5,"h":34.12,"l":33.37,"c":34.07,"v":590600},{"d":"2011-05-04","o":34.11,"h":34.5,"l":34.05,"c":34.39,"v":720900},{"d":"2011-05-05","o":34.21,"h":34.98,"l":34.11,"c":34.53,"v":643800},{"d":"2011-05-06","o":34.87,"h":34.9,"l":34.15,"c":34.24,"v":680200},{"d":"2011-05-09","o":34.24,"h":34.25,"l":33.72,"c":34.07,"v":722500},{"d":"2011-05-10","o":34.24,"h":34.48,"l":34.14,"c":34.28,"v":787100},{"d":"2011-05-11","o":34.29,"h":34.5,"l":33.72,"c":33.74,"v":675800},{"d":"2011-05-12","o":33.68,"h":34.31,"l":33.48,"c":34.26,"v":693000},{"d":"2011-05-13","o":34.32,"h":34.43,"l":33.52,"c":33.65,"v":644000},{"d":"2011-05-16","o":33.5,"h":33.65,"l":33.26,"c":33.36,"v":821500},{"d":"2011-05-17","o":33.23,"h":33.45,"l":33.02,"c":33.35,"v":782200},{"d":"2011-05-18","o":33.38,"h":33.72,"l":33.26,"c":33.7,"v":427000},{"d":"2011-05-19","o":33.84,"h":33.91,"l":33.67,"c":33.81,"v":286800},{"d":"2011-05-20","o":33.78,"h":33.79,"l":33.03,"c":33.09,"v":734800},{"d":"2011-05-23","o":32.6,"h":33.28,"l":32.6,"c":33.24,"v":515900},{"d":"2011-05-24","o":33.3,"h":33.59,"l":33.23,"c":33.44,"v":619200},{"d":"2011-05-25","o":33.3,"h":33.97,"l":33.17,"c":33.83,"v":415400},{"d":"2011-05-26","o":33.71,"h":34.26,"l":33.54,"c":34.25,"v":444100},{"d":"2011-05-27","o":34.49,"h":34.75,"l":34.35,"c":34.55,"v":415900},{"d":"2011-05-31","o":34.87,"h":35.1,"l":34.31,"c":35.1,"v":813100},{"d":"2011-06-01","o":34.85,"h":35.17,"l":34.51,"c":34.51,"v":883200},{"d":"2011-06-02","o":34.4,"h":34.7,"l":33.71,"c":34.07,"v":857700},{"d":"2011-06-03","o":33.58,"h":33.79,"l":33.19,"c":33.66,"v":1277100},{"d":"2011-06-06","o":33.54,"h":33.69,"l":32.9,"c":33.09,"v":1172600},{"d":"2011-06-07","o":33.25,"h":34.01,"l":33.25,"c":33.79,"v":1004800},{"d":"2011-06-08","o":33.8,"h":33.89,"l":33.27,"c":33.27,"v":876400},{"d":"2011-06-09","o":33.33,"h":34.22,"l":33.27,"c":33.88,"v":675600},{"d":"2011-06-10","o":33.79,"h":33.97,"l":33.08,"c":33.33,"v":574700},{"d":"2011-06-13","o":33.39,"h":33.64,"l":31.07,"c":31.15,"v":2727800},{"d":"2011-06-14","o":31.5,"h":32.57,"l":31.24,"c":32.1,"v":1735200},{"d":"2011-06-15","o":31.96,"h":32.26,"l":31.41,"c":31.49,"v":1442100},{"d":"2011-06-16","o":31.59,"h":31.95,"l":31.37,"c":31.67,"v":930800},{"d":"2011-06-17","o":32.03,"h":33.27,"l":32.03,"c":33.11,"v":1502500},{"d":"2011-06-20","o":33.07,"h":34,"l":33,"c":33.71,"v":1094800},{"d":"2011-06-21","o":33.84,"h":34.68,"l":33.67,"c":34.62,"v":1056500},{"d":"2011-06-22","o":35.19,"h":35.74,"l":35.03,"c":35.07,"v":1410700},{"d":"2011-06-23","o":34.56,"h":35.03,"l":34.26,"c":34.67,"v":1725000},{"d":"2011-06-24","o":34.7,"h":34.78,"l":34.16,"c":34.44,"v":2004700},{"d":"2011-06-27","o":34.44,"h":35.34,"l":34.29,"c":35.23,"v":779300},{"d":"2011-06-28","o":35.28,"h":36.57,"l":35.28,"c":36.42,"v":959200},{"d":"2011-06-29","o":36.5,"h":37.3,"l":36.25,"c":36.44,"v":1121900},{"d":"2011-06-30","o":36.51,"h":36.99,"l":36.3,"c":36.61,"v":756000},{"d":"2011-07-01","o":36.51,"h":37.19,"l":36.37,"c":36.94,"v":879000},{"d":"2011-07-05","o":36.84,"h":37.38,"l":36.67,"c":37.12,"v":690900},{"d":"2011-07-06","o":37,"h":37.86,"l":37,"c":37.82,"v":944400},{"d":"2011-07-07","o":38.12,"h":40.16,"l":38.03,"c":39.29,"v":1910100},{"d":"2011-07-08","o":38.88,"h":40,"l":38.87,"c":39.22,"v":750900},{"d":"2011-07-11","o":38.72,"h":39.21,"l":38.34,"c":38.6,"v":510700},{"d":"2011-07-12","o":38.31,"h":40.22,"l":38.31,"c":39.01,"v":1047900},{"d":"2011-07-13","o":39.2,"h":39.92,"l":38.96,"c":39.05,"v":579000},{"d":"2011-07-14","o":39.25,"h":39.64,"l":38.48,"c":38.72,"v":565600},{"d":"2011-07-15","o":38.91,"h":39.29,"l":38.72,"c":39.18,"v":676100},{"d":"2011-07-18","o":38.9,"h":39.45,"l":38.61,"c":39.36,"v":779900},{"d":"2011-07-19","o":39.14,"h":39.14,"l":38.34,"c":38.68,"v":939700},{"d":"2011-07-20","o":38.94,"h":39.02,"l":38.15,"c":38.62,"v":542900},{"d":"2011-07-21","o":38.74,"h":39.39,"l":38.67,"c":38.84,"v":535200},{"d":"2011-07-22","o":38.94,"h":39.3,"l":38.9,"c":39.08,"v":324200},{"d":"2011-07-25","o":38.66,"h":39.77,"l":38.66,"c":39.39,"v":484600},{"d":"2011-07-26","o":39.58,"h":40.18,"l":39.36,"c":39.97,"v":988000},{"d":"2011-07-27","o":38.28,"h":39.75,"l":37.94,"c":38.96,"v":1427400},{"d":"2011-07-28","o":38.5,"h":38.76,"l":37.54,"c":37.65,"v":990300},{"d":"2011-07-29","o":37.42,"h":38.06,"l":37.19,"c":37.61,"v":969200},{"d":"2011-08-01","o":37.92,"h":37.99,"l":36.78,"c":37.15,"v":766300},{"d":"2011-08-02","o":37.13,"h":38.54,"l":35.73,"c":35.77,"v":1138000},{"d":"2011-08-03","o":35.69,"h":36.24,"l":34.7,"c":36.15,"v":1104600},{"d":"2011-08-04","o":35.48,"h":35.53,"l":33.99,"c":34.05,"v":1234100},{"d":"2011-08-05","o":34.51,"h":35.76,"l":34.27,"c":34.98,"v":1559400},{"d":"2011-08-08","o":33.91,"h":35.24,"l":32.49,"c":32.71,"v":2005700},{"d":"2011-08-09","o":35.46,"h":35.46,"l":32.18,"c":34.26,"v":1687600},{"d":"2011-08-10","o":33.28,"h":33.99,"l":32.2,"c":32.69,"v":1670100},{"d":"2011-08-11","o":32.92,"h":34.98,"l":32.78,"c":34.46,"v":1058600},{"d":"2011-08-12","o":34.94,"h":35.93,"l":34.24,"c":35.6,"v":831000},{"d":"2011-08-15","o":36.12,"h":36.84,"l":35.2,"c":35.8,"v":827400},{"d":"2011-08-16","o":35.59,"h":35.84,"l":35.08,"c":35.49,"v":624200},{"d":"2011-08-17","o":35.79,"h":36.13,"l":34.85,"c":35.68,"v":794900},{"d":"2011-08-18","o":34.63,"h":34.97,"l":33.7,"c":34.34,"v":1123400},{"d":"2011-08-19","o":33.92,"h":36.24,"l":33.92,"c":35.72,"v":1668000},{"d":"2011-08-22","o":36.46,"h":36.87,"l":35.92,"c":36.32,"v":1227000},{"d":"2011-08-23","o":36.51,"h":38.74,"l":36.16,"c":38.68,"v":1086600},{"d":"2011-08-24","o":38.5,"h":39.53,"l":38.16,"c":38.97,"v":999400},{"d":"2011-08-25","o":39.25,"h":39.45,"l":38.02,"c":38.32,"v":647600},{"d":"2011-08-26","o":38.28,"h":39.35,"l":37.66,"c":39,"v":1574700},{"d":"2011-08-29","o":39.45,"h":41.14,"l":39.4,"c":40.93,"v":1385700},{"d":"2011-08-30","o":40.35,"h":41.55,"l":40.29,"c":40.84,"v":1133500},{"d":"2011-08-31","o":41.03,"h":41.15,"l":40.05,"c":40.38,"v":1326800},{"d":"2011-09-01","o":40.21,"h":41.09,"l":40.01,"c":40.37,"v":697700},{"d":"2011-09-02","o":39.25,"h":40.19,"l":38.87,"c":39.27,"v":603300},{"d":"2011-09-06","o":38.29,"h":39.22,"l":37.6,"c":39.1,"v":1274900},{"d":"2011-09-07","o":40,"h":40.46,"l":39.62,"c":40.4,"v":607500},{"d":"2011-09-08","o":40.27,"h":40.68,"l":39.52,"c":39.67,"v":591500},{"d":"2011-09-09","o":39.23,"h":39.53,"l":38.11,"c":38.42,"v":922600},{"d":"2011-09-12","o":37.81,"h":38.53,"l":37.12,"c":38.15,"v":1404700},{"d":"2011-09-13","o":38.14,"h":39.51,"l":37.71,"c":39.01,"v":1212300},{"d":"2011-09-14","o":39.28,"h":40.17,"l":38.38,"c":39.62,"v":744800},{"d":"2011-09-15","o":39.38,"h":39.58,"l":37.79,"c":37.84,"v":1603200},{"d":"2011-09-16","o":37.84,"h":38.82,"l":37.17,"c":37.28,"v":3733500},{"d":"2011-09-19","o":36.79,"h":37.59,"l":36.58,"c":37.4,"v":896600},{"d":"2011-09-20","o":37.65,"h":37.65,"l":36.43,"c":36.46,"v":1077500},{"d":"2011-09-21","o":36.49,"h":36.71,"l":35.25,"c":35.25,"v":1025600},{"d":"2011-09-22","o":34.3,"h":34.52,"l":32.76,"c":33.05,"v":2297600},{"d":"2011-09-23","o":32.82,"h":33.57,"l":32.81,"c":32.94,"v":1449200},{"d":"2011-09-26","o":33.8,"h":35.04,"l":33.36,"c":34.67,"v":1530600},{"d":"2011-09-27","o":34.94,"h":35.64,"l":33.83,"c":34.05,"v":1467200},{"d":"2011-09-28","o":34.05,"h":34.69,"l":33.72,"c":33.73,"v":1102500},{"d":"2011-09-29","o":34.42,"h":34.78,"l":32.94,"c":33.03,"v":2167800},{"d":"2011-09-30","o":32.94,"h":34.03,"l":32.63,"c":32.78,"v":1796700},{"d":"2011-10-03","o":32.5,"h":32.79,"l":31.34,"c":31.54,"v":1472600},{"d":"2011-10-04","o":31.04,"h":33.38,"l":30.46,"c":33.23,"v":1700000},{"d":"2011-10-05","o":33.02,"h":34.36,"l":32.91,"c":34.09,"v":1342800},{"d":"2011-10-06","o":33.41,"h":35,"l":33.41,"c":34.92,"v":741700},{"d":"2011-10-07","o":35.25,"h":35.7,"l":34.33,"c":34.6,"v":542900},{"d":"2011-10-10","o":35.09,"h":36.67,"l":35.09,"c":36.31,"v":708700},{"d":"2011-10-11","o":35.99,"h":36.59,"l":35.81,"c":36.5,"v":521800},{"d":"2011-10-12","o":36.68,"h":38,"l":36.63,"c":37.5,"v":840200},{"d":"2011-10-13","o":37.3,"h":37.69,"l":36.75,"c":37.45,"v":686800},{"d":"2011-10-14","o":37.85,"h":37.96,"l":37.43,"c":37.74,"v":508900},{"d":"2011-10-17","o":37.89,"h":37.89,"l":36.73,"c":36.8,"v":653800},{"d":"2011-10-18","o":37.06,"h":37.79,"l":36.41,"c":37.46,"v":611400},{"d":"2011-10-19","o":37.22,"h":38,"l":36.98,"c":37.09,"v":633300},{"d":"2011-10-20","o":37.14,"h":38.15,"l":36.74,"c":37.95,"v":893800},{"d":"2011-10-21","o":38.99,"h":39.32,"l":38.08,"c":39.13,"v":940800},{"d":"2011-10-24","o":39.53,"h":40.92,"l":39.05,"c":40.79,"v":1609200},{"d":"2011-10-25","o":40.41,"h":40.78,"l":39.7,"c":39.78,"v":1029300},{"d":"2011-10-26","o":40.08,"h":40.12,"l":39.31,"c":39.85,"v":1263000},{"d":"2011-10-27","o":41.09,"h":41.51,"l":39.77,"c":40.07,"v":2406100},{"d":"2011-10-28","o":39.62,"h":40.27,"l":39.12,"c":39.62,"v":909400},{"d":"2011-10-31","o":39.71,"h":40.11,"l":38.9,"c":38.94,"v":571300},{"d":"2011-11-01","o":37.56,"h":38.72,"l":37.28,"c":37.73,"v":833600},{"d":"2011-11-02","o":38.03,"h":38.48,"l":37.71,"c":37.9,"v":991600},{"d":"2011-11-03","o":39.52,"h":39.52,"l":37,"c":37.2,"v":1692200},{"d":"2011-11-04","o":37,"h":37.06,"l":36.37,"c":36.4,"v":1391200},{"d":"2011-11-07","o":36.62,"h":36.62,"l":35.65,"c":36.01,"v":1241900},{"d":"2011-11-08","o":36.22,"h":36.44,"l":35.24,"c":35.25,"v":1719000},{"d":"2011-11-09","o":34.73,"h":34.84,"l":33.77,"c":33.83,"v":1496500},{"d":"2011-11-10","o":35.79,"h":35.79,"l":33.38,"c":33.44,"v":1461000},{"d":"2011-11-11","o":33.71,"h":34.4,"l":33.55,"c":34.07,"v":1377500},{"d":"2011-11-14","o":33.8,"h":34.05,"l":33.42,"c":33.5,"v":1525500},{"d":"2011-11-15","o":33.54,"h":34.28,"l":33.51,"c":34.15,"v":1072900},{"d":"2011-11-16","o":33.77,"h":33.85,"l":32.93,"c":33.03,"v":1190600},{"d":"2011-11-17","o":32.93,"h":33.1,"l":32.45,"c":32.98,"v":1079000},{"d":"2011-11-18","o":33.2,"h":33.84,"l":32.98,"c":33.5,"v":1062800},{"d":"2011-11-21","o":32.94,"h":33.9,"l":32.61,"c":33.66,"v":1190300},{"d":"2011-11-22","o":34.11,"h":35.05,"l":33.97,"c":34.83,"v":1411000},{"d":"2011-11-23","o":34.37,"h":34.63,"l":34.06,"c":34.06,"v":937500},{"d":"2011-11-25","o":33.85,"h":34.42,"l":33.71,"c":34.06,"v":595000},{"d":"2011-11-28","o":35.38,"h":35.72,"l":34.81,"c":35.23,"v":902100},{"d":"2011-11-29","o":35.29,"h":35.7,"l":35.05,"c":35.3,"v":909900},{"d":"2011-11-30","o":36.23,"h":36.62,"l":36.01,"c":36.11,"v":1237200},{"d":"2011-12-01","o":36.12,"h":36.87,"l":35.86,"c":35.99,"v":931000},{"d":"2011-12-02","o":36.41,"h":36.91,"l":36.15,"c":36.18,"v":614500},{"d":"2011-12-05","o":36.99,"h":37.59,"l":36.59,"c":36.92,"v":1043800},{"d":"2011-12-06","o":36.88,"h":36.88,"l":36.04,"c":36.24,"v":796000},{"d":"2011-12-07","o":35.97,"h":36.46,"l":35.63,"c":36.25,"v":523400},{"d":"2011-12-08","o":36.22,"h":36.86,"l":35.51,"c":35.71,"v":814700},{"d":"2011-12-09","o":35.75,"h":36.99,"l":35.6,"c":36.9,"v":733900},{"d":"2011-12-12","o":36.54,"h":36.81,"l":36.16,"c":36.78,"v":563100},{"d":"2011-12-13","o":37,"h":37.39,"l":35.66,"c":35.79,"v":523200},{"d":"2011-12-14","o":35.49,"h":36.06,"l":35.33,"c":35.74,"v":779200},{"d":"2011-12-15","o":36.03,"h":36.37,"l":35.79,"c":35.99,"v":657000},{"d":"2011-12-16","o":36.29,"h":36.39,"l":35.67,"c":35.77,"v":1364700},{"d":"2011-12-19","o":35.96,"h":36.18,"l":34.39,"c":34.52,"v":1097200},{"d":"2011-12-20","o":35.14,"h":36,"l":35.12,"c":35.91,"v":690300},{"d":"2011-12-21","o":35.87,"h":36.92,"l":35.83,"c":36.79,"v":832100},{"d":"2011-12-22","o":36.87,"h":37.3,"l":36.79,"c":36.92,"v":856000},{"d":"2011-12-23","o":37.14,"h":37.26,"l":36.95,"c":37.12,"v":199800},{"d":"2011-12-27","o":36.93,"h":37.1,"l":36.42,"c":36.58,"v":559300},{"d":"2011-12-28","o":36.57,"h":36.88,"l":36.36,"c":36.68,"v":609700},{"d":"2011-12-29","o":36.67,"h":37.55,"l":36.67,"c":37.38,"v":505100},{"d":"2011-12-30","o":37.39,"h":37.39,"l":36.86,"c":36.87,"v":497600},{"d":"2012-01-03","o":37.36,"h":37.55,"l":35.6,"c":35.7,"v":1486900},{"d":"2012-01-04","o":35.2,"h":35.48,"l":33.16,"c":33.26,"v":3388900},{"d":"2012-01-05","o":33.11,"h":34.13,"l":31.91,"c":34.05,"v":2775700},{"d":"2012-01-06","o":34.06,"h":34.31,"l":33.38,"c":33.44,"v":991700},{"d":"2012-01-09","o":33.7,"h":34.36,"l":33.57,"c":33.8,"v":1161300},{"d":"2012-01-10","o":34.01,"h":34.71,"l":33.83,"c":34.34,"v":1356900},{"d":"2012-01-11","o":34.23,"h":34.46,"l":33.9,"c":34.35,"v":896300},{"d":"2012-01-12","o":34.39,"h":34.61,"l":33.93,"c":34.39,"v":753400},{"d":"2012-01-13","o":34.21,"h":34.49,"l":34.02,"c":34.1,"v":955100},{"d":"2012-01-17","o":34.43,"h":34.57,"l":33.81,"c":34.28,"v":1016400},{"d":"2012-01-18","o":34.23,"h":35.55,"l":34.08,"c":35.33,"v":1039500},{"d":"2012-01-19","o":35.37,"h":35.66,"l":35.11,"c":35.55,"v":1018000},{"d":"2012-01-20","o":35.53,"h":35.9,"l":35.07,"c":35.21,"v":818900},{"d":"2012-01-23","o":35.31,"h":36.21,"l":35.23,"c":35.88,"v":1035600},{"d":"2012-01-24","o":35.7,"h":36.29,"l":35.66,"c":36.25,"v":892600},{"d":"2012-01-25","o":36.12,"h":36.57,"l":35.96,"c":36.34,"v":687800},{"d":"2012-01-26","o":38,"h":38.27,"l":36.54,"c":36.82,"v":1514600},{"d":"2012-01-27","o":36.65,"h":36.78,"l":35.86,"c":36.5,"v":935600},{"d":"2012-01-30","o":36.12,"h":36.5,"l":36.04,"c":36.37,"v":522600},{"d":"2012-01-31","o":36.51,"h":36.51,"l":35.54,"c":35.76,"v":597000},{"d":"2012-02-01","o":36.16,"h":36.57,"l":35.92,"c":36.27,"v":851900},{"d":"2012-02-02","o":36.35,"h":36.48,"l":35.89,"c":35.89,"v":940300},{"d":"2012-02-03","o":36.25,"h":37.15,"l":36.25,"c":37.02,"v":1329400},{"d":"2012-02-06","o":37,"h":37.34,"l":36.92,"c":37.14,"v":564100},{"d":"2012-02-07","o":37.08,"h":37.26,"l":36.91,"c":37.18,"v":423800},{"d":"2012-02-08","o":37.2,"h":37.34,"l":36.79,"c":36.86,"v":981000},{"d":"2012-02-09","o":36.87,"h":37.11,"l":36.57,"c":36.83,"v":740400},{"d":"2012-02-10","o":36.57,"h":36.72,"l":36.09,"c":36.11,"v":1234300},{"d":"2012-02-13","o":36.39,"h":36.54,"l":35.85,"c":35.9,"v":1188400},{"d":"2012-02-14","o":35.8,"h":35.9,"l":34.98,"c":35.15,"v":1686300},{"d":"2012-02-15","o":35.3,"h":35.49,"l":34.5,"c":34.55,"v":1775400},{"d":"2012-02-16","o":34.5,"h":34.9,"l":34.2,"c":34.63,"v":1515900},{"d":"2012-02-17","o":34.75,"h":35.26,"l":34.67,"c":35,"v":1163300},{"d":"2012-02-21","o":35,"h":35.36,"l":34.83,"c":34.93,"v":1732800},{"d":"2012-02-22","o":35.06,"h":35.29,"l":34.3,"c":34.34,"v":972300},{"d":"2012-02-23","o":34.38,"h":35.17,"l":34.38,"c":34.49,"v":837700},{"d":"2012-02-24","o":34.71,"h":34.8,"l":33.91,"c":34.02,"v":1166400},{"d":"2012-02-27","o":33.92,"h":34.53,"l":33.79,"c":34.36,"v":1102500},{"d":"2012-02-28","o":34.53,"h":34.79,"l":34.15,"c":34.47,"v":585200},{"d":"2012-02-29","o":34.47,"h":34.47,"l":33.87,"c":34.08,"v":737900},{"d":"2012-03-01","o":34.12,"h":34.5,"l":33.27,"c":34.09,"v":1228200},{"d":"2012-03-02","o":34.17,"h":34.59,"l":33.95,"c":34.32,"v":1194500},{"d":"2012-03-05","o":34.22,"h":34.37,"l":33.8,"c":33.85,"v":1130900},{"d":"2012-03-06","o":33.59,"h":33.65,"l":33.12,"c":33.28,"v":963600},{"d":"2012-03-07","o":33.39,"h":33.99,"l":32.98,"c":33.79,"v":1177200},{"d":"2012-03-08","o":34.13,"h":34.63,"l":34.09,"c":34.49,"v":1366200},{"d":"2012-03-09","o":34.59,"h":34.82,"l":34.1,"c":34.14,"v":1779600},{"d":"2012-03-12","o":34.14,"h":34.34,"l":33.72,"c":33.82,"v":767500},{"d":"2012-03-13","o":33.91,"h":34.22,"l":33.68,"c":34.16,"v":1286600},{"d":"2012-03-14","o":34.13,"h":34.75,"l":34.07,"c":34.62,"v":929100},{"d":"2012-03-15","o":34.63,"h":35.09,"l":34.56,"c":34.85,"v":873400},{"d":"2012-03-16","o":34.97,"h":35.51,"l":34.73,"c":34.74,"v":1089600},{"d":"2012-03-19","o":34.6,"h":35.18,"l":34.44,"c":35.02,"v":707300},{"d":"2012-03-20","o":34.76,"h":35.33,"l":34.67,"c":35.15,"v":744900},{"d":"2012-03-21","o":35.16,"h":35.6,"l":35.13,"c":35.37,"v":660100},{"d":"2012-03-22","o":35.05,"h":35.33,"l":34.87,"c":35.21,"v":789900},{"d":"2012-03-23","o":35.14,"h":35.48,"l":34.63,"c":35.33,"v":702900},{"d":"2012-03-26","o":35.65,"h":36.04,"l":35.54,"c":35.79,"v":948600},{"d":"2012-03-27","o":35.78,"h":35.89,"l":35.37,"c":35.42,"v":660400},{"d":"2012-03-28","o":35.34,"h":35.38,"l":34.76,"c":34.79,"v":906200},{"d":"2012-03-29","o":34.6,"h":34.68,"l":34.18,"c":34.52,"v":936500},{"d":"2012-03-30","o":34.69,"h":34.8,"l":34.3,"c":34.31,"v":830600},{"d":"2012-04-02","o":34.09,"h":35,"l":34.09,"c":34.78,"v":1060300},{"d":"2012-04-03","o":34.83,"h":35.85,"l":34.73,"c":34.85,"v":1092400},{"d":"2012-04-04","o":34.59,"h":35.03,"l":34.45,"c":34.55,"v":1053000},{"d":"2012-04-05","o":34.47,"h":34.88,"l":34.2,"c":34.21,"v":624900},{"d":"2012-04-09","o":33.81,"h":33.98,"l":33.47,"c":33.69,"v":1064700},{"d":"2012-04-10","o":33.56,"h":33.77,"l":32.52,"c":32.54,"v":1136300},{"d":"2012-04-11","o":32.81,"h":33.22,"l":32.81,"c":33.22,"v":703100},{"d":"2012-04-12","o":33.27,"h":33.49,"l":33,"c":33.34,"v":682700},{"d":"2012-04-13","o":33.18,"h":33.31,"l":32.84,"c":32.97,"v":509100},{"d":"2012-04-16","o":33.24,"h":33.51,"l":32.78,"c":33.2,"v":947000},{"d":"2012-04-17","o":33.75,"h":34.19,"l":33.58,"c":33.97,"v":668100},{"d":"2012-04-18","o":33.85,"h":33.99,"l":33.67,"c":33.75,"v":595900},{"d":"2012-04-19","o":33.75,"h":33.89,"l":33.15,"c":33.38,"v":584700},{"d":"2012-04-20","o":33.47,"h":34.03,"l":33.23,"c":33.74,"v":995600},{"d":"2012-04-23","o":33.5,"h":33.78,"l":33.13,"c":33.6,"v":1146700},{"d":"2012-04-24","o":33.6,"h":33.98,"l":33.27,"c":33.58,"v":1093900},{"d":"2012-04-25","o":34.4,"h":34.54,"l":31.57,"c":33.23,"v":2619600},{"d":"2012-04-26","o":33.42,"h":34.63,"l":33.33,"c":34.38,"v":1506900},{"d":"2012-04-27","o":34.37,"h":34.6,"l":33.84,"c":34.51,"v":801800},{"d":"2012-04-30","o":34.58,"h":34.97,"l":34.19,"c":34.58,"v":732000},{"d":"2012-05-01","o":34.74,"h":35.49,"l":34.65,"c":35.18,"v":894400},{"d":"2012-05-02","o":34.93,"h":35.14,"l":34.64,"c":34.94,"v":957800},{"d":"2012-05-03","o":35,"h":35.28,"l":34.79,"c":35.22,"v":1095700},{"d":"2012-05-04","o":34.89,"h":35.34,"l":34.87,"c":34.94,"v":1305500},{"d":"2012-05-07","o":34.87,"h":35.24,"l":34.71,"c":35.01,"v":1043900},{"d":"2012-05-08","o":34.74,"h":34.79,"l":34.09,"c":34.4,"v":1225000},{"d":"2012-05-09","o":34.06,"h":35.15,"l":33.97,"c":34.95,"v":1456200},{"d":"2012-05-10","o":35.17,"h":35.6,"l":34.95,"c":35.04,"v":1143800},{"d":"2012-05-11","o":34.97,"h":35.39,"l":34.93,"c":35.02,"v":657800},{"d":"2012-05-14","o":34.85,"h":35.27,"l":34.8,"c":34.85,"v":795100},{"d":"2012-05-15","o":34.78,"h":35.22,"l":34.59,"c":34.8,"v":776500},{"d":"2012-05-16","o":34.96,"h":35.39,"l":34.8,"c":34.92,"v":679200},{"d":"2012-05-17","o":34.99,"h":34.99,"l":34.09,"c":34.18,"v":935500},{"d":"2012-05-18","o":34.26,"h":34.72,"l":34.15,"c":34.38,"v":782900},{"d":"2012-05-21","o":34.51,"h":35.11,"l":34.38,"c":35.03,"v":562200},{"d":"2012-05-22","o":35.15,"h":35.85,"l":35.04,"c":35.56,"v":883800},{"d":"2012-05-23","o":35.38,"h":35.9,"l":35.17,"c":35.79,"v":707000},{"d":"2012-05-24","o":35.89,"h":36.14,"l":35.59,"c":35.88,"v":562100},{"d":"2012-05-25","o":35.91,"h":36.41,"l":35.83,"c":36.27,"v":530100},{"d":"2012-05-29","o":36.64,"h":36.69,"l":36.01,"c":36.61,"v":429700},{"d":"2012-05-30","o":36.32,"h":36.35,"l":35.59,"c":35.92,"v":541200},{"d":"2012-05-31","o":35.9,"h":36.25,"l":35.3,"c":36.02,"v":907500},{"d":"2012-06-01","o":35.42,"h":35.75,"l":34.93,"c":35,"v":898200},{"d":"2012-06-04","o":35.54,"h":35.75,"l":34.95,"c":35.32,"v":798700},{"d":"2012-06-05","o":35.24,"h":35.69,"l":35.08,"c":35.55,"v":678900},{"d":"2012-06-06","o":35.84,"h":36.92,"l":35.78,"c":36.9,"v":716200},{"d":"2012-06-07","o":36.85,"h":37,"l":36.26,"c":36.54,"v":841700},{"d":"2012-06-08","o":36.37,"h":37.32,"l":36.37,"c":37.22,"v":545200},{"d":"2012-06-11","o":37.5,"h":37.73,"l":36.36,"c":36.36,"v":727000},{"d":"2012-06-12","o":36.55,"h":37,"l":36.44,"c":36.87,"v":629900},{"d":"2012-06-13","o":36.68,"h":36.99,"l":36.03,"c":36.14,"v":522300},{"d":"2012-06-14","o":36.15,"h":36.84,"l":35.97,"c":36.61,"v":453500},{"d":"2012-06-15","o":36.75,"h":37.06,"l":36.37,"c":36.9,"v":808000},{"d":"2012-06-18","o":36.67,"h":37.24,"l":36.39,"c":37.08,"v":517500},{"d":"2012-06-19","o":37.2,"h":37.77,"l":37.02,"c":37.48,"v":392500},{"d":"2012-06-20","o":37.47,"h":37.47,"l":36.78,"c":36.98,"v":397700},{"d":"2012-06-21","o":36.93,"h":36.97,"l":35.85,"c":35.95,"v":405100},{"d":"2012-06-22","o":36.08,"h":36.18,"l":35.75,"c":35.87,"v":346800},{"d":"2012-06-25","o":34.82,"h":34.99,"l":34.23,"c":34.32,"v":1113300},{"d":"2012-06-26","o":34.28,"h":34.65,"l":33.88,"c":34.38,"v":736700},{"d":"2012-06-27","o":34.32,"h":34.7,"l":33.84,"c":34.52,"v":441400},{"d":"2012-06-28","o":34.19,"h":34.61,"l":33.84,"c":34.45,"v":494700},{"d":"2012-06-29","o":35.13,"h":35.53,"l":34.94,"c":35.28,"v":639700},{"d":"2012-07-02","o":35.44,"h":36.82,"l":35.44,"c":36.76,"v":856500},{"d":"2012-07-03","o":36.85,"h":37.95,"l":36.71,"c":37.79,"v":354300},{"d":"2012-07-05","o":38,"h":39.65,"l":37.42,"c":38.99,"v":1494900},{"d":"2012-07-06","o":38.57,"h":39,"l":38.45,"c":38.91,"v":636800},{"d":"2012-07-09","o":38.85,"h":39.27,"l":38.7,"c":39.19,"v":433700},{"d":"2012-07-10","o":39.62,"h":39.99,"l":39.4,"c":39.75,"v":677300},{"d":"2012-07-11","o":39.69,"h":39.82,"l":39.13,"c":39.25,"v":592700},{"d":"2012-07-12","o":39.04,"h":39.66,"l":38.91,"c":39.43,"v":633200},{"d":"2012-07-13","o":39.67,"h":40.01,"l":39.5,"c":39.84,"v":528600},{"d":"2012-07-16","o":39.72,"h":39.96,"l":39.57,"c":39.72,"v":461000},{"d":"2012-07-17","o":39.95,"h":40.96,"l":39.79,"c":40.93,"v":812500},{"d":"2012-07-18","o":40.85,"h":42.84,"l":40.83,"c":42.45,"v":1115400},{"d":"2012-07-19","o":43.43,"h":43.72,"l":40.16,"c":40.78,"v":1768000},{"d":"2012-07-20","o":40.25,"h":40.84,"l":39.57,"c":39.68,"v":1381900},{"d":"2012-07-23","o":39.22,"h":39.65,"l":38.99,"c":39.54,"v":867100},{"d":"2012-07-24","o":39.54,"h":39.79,"l":39,"c":39.25,"v":599800},{"d":"2012-07-25","o":39.42,"h":39.65,"l":39.01,"c":39.17,"v":368400},{"d":"2012-07-26","o":39.63,"h":39.72,"l":38.98,"c":39.17,"v":562700},{"d":"2012-07-27","o":39.45,"h":40.67,"l":39.35,"c":40.12,"v":684900},{"d":"2012-07-30","o":40,"h":40.22,"l":39.79,"c":39.86,"v":321000},{"d":"2012-07-31","o":39.7,"h":39.86,"l":39.42,"c":39.43,"v":313500},{"d":"2012-08-01","o":39.42,"h":39.61,"l":37.85,"c":38.19,"v":831900},{"d":"2012-08-02","o":38.08,"h":38.42,"l":37.18,"c":38.34,"v":602700},{"d":"2012-08-03","o":38.88,"h":39.28,"l":38.58,"c":38.83,"v":468500},{"d":"2012-08-06","o":38.96,"h":39,"l":38.42,"c":38.61,"v":532900},{"d":"2012-08-07","o":38.87,"h":39.76,"l":38.71,"c":39.16,"v":422900},{"d":"2012-08-08","o":38.96,"h":39.7,"l":38.81,"c":39.52,"v":291700},{"d":"2012-08-09","o":39.55,"h":39.77,"l":39.22,"c":39.56,"v":283700},{"d":"2012-08-10","o":39.43,"h":39.6,"l":38.85,"c":39.58,"v":265900},{"d":"2012-08-13","o":39.45,"h":39.54,"l":38.83,"c":39.41,"v":290800},{"d":"2012-08-14","o":39.62,"h":40.13,"l":39.45,"c":39.58,"v":230500},{"d":"2012-08-15","o":39.47,"h":39.73,"l":39.35,"c":39.53,"v":216300},{"d":"2012-08-16","o":39.56,"h":40,"l":39.39,"c":39.88,"v":339200},{"d":"2012-08-17","o":39.92,"h":40.23,"l":39.63,"c":39.87,"v":327100},{"d":"2012-08-20","o":39.86,"h":40.01,"l":39.56,"c":39.75,"v":346800},{"d":"2012-08-21","o":39.78,"h":40.2,"l":39.54,"c":39.67,"v":293200},{"d":"2012-08-22","o":39.5,"h":39.92,"l":39.43,"c":39.87,"v":353000},{"d":"2012-08-23","o":39.8,"h":40.54,"l":39.73,"c":39.82,"v":464700},{"d":"2012-08-24","o":39.7,"h":40.65,"l":39.5,"c":40.52,"v":472300},{"d":"2012-08-27","o":40.64,"h":41.3,"l":40.48,"c":40.7,"v":575800},{"d":"2012-08-28","o":40.65,"h":41,"l":40.31,"c":40.47,"v":335100},{"d":"2012-08-29","o":40.52,"h":40.58,"l":40.23,"c":40.39,"v":234200},{"d":"2012-08-30","o":40.27,"h":40.73,"l":40.18,"c":40.29,"v":284800},{"d":"2012-08-31","o":40.59,"h":40.74,"l":40.02,"c":40.2,"v":667400},{"d":"2012-09-04","o":40.29,"h":41.5,"l":40.29,"c":41.16,"v":883100},{"d":"2012-09-05","o":41,"h":41.22,"l":40.77,"c":41.14,"v":734600},{"d":"2012-09-06","o":41.24,"h":42.09,"l":40.86,"c":42.04,"v":750000},{"d":"2012-09-07","o":42.23,"h":42.43,"l":41.8,"c":41.82,"v":557000},{"d":"2012-09-10","o":41.67,"h":42.06,"l":41.53,"c":41.55,"v":597900},{"d":"2012-09-11","o":41.61,"h":41.75,"l":41.4,"c":41.46,"v":596600},{"d":"2012-09-12","o":41.46,"h":42.06,"l":40.95,"c":41.09,"v":777000},{"d":"2012-09-13","o":41.08,"h":42.03,"l":40.89,"c":41.86,"v":492100},{"d":"2012-09-14","o":41.89,"h":42.33,"l":41.61,"c":42.17,"v":479400},{"d":"2012-09-17","o":42.09,"h":42.52,"l":42.08,"c":42.25,"v":501300},{"d":"2012-09-18","o":42.18,"h":42.18,"l":40.87,"c":40.98,"v":573800},{"d":"2012-09-19","o":41.13,"h":42.26,"l":40.77,"c":41.94,"v":453400},{"d":"2012-09-20","o":41.63,"h":42.12,"l":41.26,"c":41.54,"v":539900},{"d":"2012-09-21","o":42.17,"h":43.75,"l":42.11,"c":42.95,"v":1488900},{"d":"2012-09-24","o":42.7,"h":42.99,"l":42.57,"c":42.71,"v":521300},{"d":"2012-09-25","o":42.96,"h":43.78,"l":42.81,"c":43.06,"v":683900},{"d":"2012-09-26","o":43.04,"h":43.54,"l":42.83,"c":43.26,"v":610900},{"d":"2012-09-27","o":43.43,"h":43.79,"l":43.11,"c":43.38,"v":409600},{"d":"2012-09-28","o":43.15,"h":43.69,"l":42.65,"c":43.67,"v":430100},{"d":"2012-10-01","o":43.79,"h":44.37,"l":43.42,"c":43.5,"v":523100},{"d":"2012-10-02","o":43.82,"h":44.69,"l":43.75,"c":44.55,"v":701800},{"d":"2012-10-03","o":44.75,"h":45.35,"l":44.36,"c":45.1,"v":962000},{"d":"2012-10-04","o":45.31,"h":46.44,"l":44.86,"c":46.34,"v":631900},{"d":"2012-10-05","o":46.66,"h":46.75,"l":46.03,"c":46.53,"v":455700},{"d":"2012-10-08","o":46.38,"h":48,"l":46.31,"c":47.93,"v":778800},{"d":"2012-10-09","o":47.98,"h":48.12,"l":47.34,"c":47.97,"v":611900},{"d":"2012-10-10","o":47.75,"h":47.78,"l":46.32,"c":46.56,"v":798700},{"d":"2012-10-11","o":46.98,"h":47.1,"l":46.26,"c":46.28,"v":344200},{"d":"2012-10-12","o":46.32,"h":46.94,"l":46.26,"c":46.69,"v":386900},{"d":"2012-10-15","o":46.8,"h":47.32,"l":46.48,"c":47.06,"v":264800},{"d":"2012-10-16","o":47.21,"h":47.69,"l":47.06,"c":47.59,"v":326500},{"d":"2012-10-17","o":48.55,"h":48.55,"l":47.46,"c":47.93,"v":283300},{"d":"2012-10-18","o":47.98,"h":48.47,"l":47.74,"c":48.36,"v":364100},{"d":"2012-10-19","o":48.27,"h":48.56,"l":47.83,"c":48.45,"v":499800},{"d":"2012-10-22","o":48.3,"h":48.3,"l":47,"c":47.91,"v":571200},{"d":"2012-10-23","o":47.44,"h":47.96,"l":46.82,"c":47.9,"v":429000},{"d":"2012-10-24","o":48,"h":48.15,"l":47.51,"c":48.04,"v":475400},{"d":"2012-10-25","o":47.29,"h":47.29,"l":43.76,"c":45.76,"v":1271400},{"d":"2012-10-26","o":45.47,"h":45.47,"l":43.78,"c":44.61,"v":1082200},{"d":"2012-10-31","o":44.83,"h":45.04,"l":44.11,"c":44.4,"v":1394300},{"d":"2012-11-01","o":44.61,"h":44.61,"l":43.64,"c":44.25,"v":1439500},{"d":"2012-11-02","o":44.54,"h":44.92,"l":43.4,"c":43.56,"v":940900},{"d":"2012-11-05","o":43.39,"h":43.79,"l":42.95,"c":43.5,"v":620000},{"d":"2012-11-06","o":43.69,"h":43.95,"l":43.13,"c":43.48,"v":752200},{"d":"2012-11-07","o":43.23,"h":43.42,"l":41.9,"c":41.93,"v":971200},{"d":"2012-11-08","o":41.93,"h":42,"l":40.92,"c":41.06,"v":452400},{"d":"2012-11-09","o":40.65,"h":41.17,"l":40.49,"c":40.87,"v":502100},{"d":"2012-11-12","o":41.04,"h":41.04,"l":40.28,"c":40.56,"v":532400},{"d":"2012-11-13","o":40.42,"h":41.35,"l":40.42,"c":40.82,"v":539600},{"d":"2012-11-14","o":40.85,"h":41.03,"l":39.47,"c":39.54,"v":515800},{"d":"2012-11-15","o":39.44,"h":40.42,"l":39.32,"c":40.28,"v":780000},{"d":"2012-11-16","o":40.28,"h":41.29,"l":40.28,"c":41.08,"v":1254800},{"d":"2012-11-19","o":41.25,"h":41.75,"l":40.79,"c":41.3,"v":1098900},{"d":"2012-11-20","o":41.24,"h":41.9,"l":41.12,"c":41.44,"v":482900},{"d":"2012-11-21","o":41.46,"h":41.68,"l":41.2,"c":41.42,"v":246400},{"d":"2012-11-23","o":41.53,"h":42.08,"l":41.2,"c":42.08,"v":164000},{"d":"2012-11-26","o":41.98,"h":42.3,"l":39.65,"c":39.83,"v":1610900},{"d":"2012-11-27","o":39.83,"h":40.12,"l":39.32,"c":39.48,"v":1413600},{"d":"2012-11-28","o":39.48,"h":40,"l":39.24,"c":39.9,"v":1126200},{"d":"2012-11-29","o":40.13,"h":40.66,"l":38.29,"c":38.9,"v":1144100},{"d":"2012-11-30","o":39.11,"h":39.36,"l":38.45,"c":38.94,"v":1141000},{"d":"2012-12-03","o":39.1,"h":39.24,"l":38.42,"c":38.63,"v":814500},{"d":"2012-12-04","o":39,"h":39.74,"l":38.76,"c":39.36,"v":1356700},{"d":"2012-12-05","o":39.58,"h":39.75,"l":39.04,"c":39.37,"v":1329700},{"d":"2012-12-06","o":39.4,"h":39.86,"l":39.12,"c":39.53,"v":1057500},{"d":"2012-12-07","o":39.66,"h":39.78,"l":39.41,"c":39.74,"v":770900},{"d":"2012-12-10","o":39.6,"h":39.81,"l":39.4,"c":39.52,"v":1011700},{"d":"2012-12-11","o":39.61,"h":39.93,"l":39.42,"c":39.64,"v":927600},{"d":"2012-12-12","o":39.63,"h":40.04,"l":38.98,"c":39.11,"v":845000},{"d":"2012-12-13","o":39.1,"h":39.4,"l":38.53,"c":38.69,"v":739700},{"d":"2012-12-14","o":38.83,"h":39.15,"l":38.28,"c":38.42,"v":773500},{"d":"2012-12-17","o":38.6,"h":39.31,"l":38.6,"c":39.31,"v":907000},{"d":"2012-12-18","o":39.28,"h":39.77,"l":39.25,"c":39.52,"v":1119300},{"d":"2012-12-19","o":39.52,"h":39.7,"l":39.09,"c":39.35,"v":949600},{"d":"2012-12-20","o":39.5,"h":39.8,"l":38.94,"c":39.39,"v":945700},{"d":"2012-12-21","o":39.06,"h":39.32,"l":38.31,"c":38.9,"v":1210900},{"d":"2012-12-24","o":38.68,"h":39.25,"l":38.4,"c":38.91,"v":310400},{"d":"2012-12-26","o":38.94,"h":39.1,"l":38.51,"c":38.68,"v":559900},{"d":"2012-12-27","o":38.73,"h":39.31,"l":38.66,"c":39.19,"v":811500},{"d":"2012-12-28","o":38.98,"h":39.24,"l":38.55,"c":38.92,"v":579200},{"d":"2012-12-31","o":38.81,"h":39.85,"l":38.77,"c":39.7,"v":1092800},{"d":"2013-01-02","o":40.2,"h":40.25,"l":38.93,"c":39.59,"v":1377600},{"d":"2013-01-03","o":39.64,"h":40.76,"l":39.36,"c":40.58,"v":2007800},{"d":"2013-01-04","o":40.96,"h":42.39,"l":40.21,"c":42.23,"v":1979800},{"d":"2013-01-07","o":42.24,"h":42.24,"l":41.45,"c":41.67,"v":653200},{"d":"2013-01-08","o":41.8,"h":42.87,"l":41.59,"c":42.12,"v":831000},{"d":"2013-01-09","o":42.2,"h":42.52,"l":42.04,"c":42.25,"v":884000},{"d":"2013-01-10","o":42.82,"h":42.82,"l":42,"c":42.69,"v":1391100},{"d":"2013-01-11","o":42.58,"h":43.14,"l":42.47,"c":43.05,"v":963400},{"d":"2013-01-14","o":42.91,"h":43.4,"l":42.57,"c":43.31,"v":906800},{"d":"2013-01-15","o":43.14,"h":43.71,"l":43.07,"c":43.58,"v":640700},{"d":"2013-01-16","o":43.53,"h":43.76,"l":43.26,"c":43.65,"v":389700},{"d":"2013-01-17","o":43.75,"h":44.41,"l":43.36,"c":44.24,"v":818000},{"d":"2013-01-18","o":44.19,"h":44.32,"l":43.58,"c":44.16,"v":787000},{"d":"2013-01-22","o":44.14,"h":44.14,"l":43.61,"c":44.03,"v":576700},{"d":"2013-01-23","o":44.04,"h":44.21,"l":43.71,"c":44.01,"v":908100},{"d":"2013-01-24","o":44.24,"h":44.38,"l":43.54,"c":44.01,"v":867200},{"d":"2013-01-25","o":44.22,"h":44.35,"l":43.81,"c":44.14,"v":746900},{"d":"2013-01-28","o":44.36,"h":44.96,"l":44.29,"c":44.86,"v":611500},{"d":"2013-01-29","o":44.6,"h":44.88,"l":44.38,"c":44.87,"v":472000},{"d":"2013-01-30","o":44.77,"h":45.05,"l":44.6,"c":44.75,"v":644000},{"d":"2013-01-31","o":45.5,"h":48.56,"l":45,"c":48.5,"v":2190300},{"d":"2013-02-01","o":48.92,"h":48.92,"l":47.03,"c":47.58,"v":1328000},{"d":"2013-02-04","o":47.47,"h":47.57,"l":47.21,"c":47.39,"v":663400},{"d":"2013-02-05","o":47.68,"h":48.56,"l":47.66,"c":48.49,"v":715600},{"d":"2013-02-06","o":48.29,"h":48.38,"l":47.75,"c":48.05,"v":478500},{"d":"2013-02-07","o":48.25,"h":48.25,"l":47.85,"c":48.16,"v":493800},{"d":"2013-02-08","o":48.17,"h":48.91,"l":48.17,"c":48.6,"v":604200},{"d":"2013-02-11","o":48.45,"h":48.48,"l":47.84,"c":48.16,"v":411900},{"d":"2013-02-12","o":48.06,"h":48.26,"l":47.43,"c":47.48,"v":446300},{"d":"2013-02-13","o":47.53,"h":47.58,"l":46.81,"c":46.89,"v":716500},{"d":"2013-02-14","o":46.89,"h":47.22,"l":46.64,"c":46.89,"v":548300},{"d":"2013-02-15","o":46.9,"h":47.06,"l":45.81,"c":46.03,"v":603600},{"d":"2013-02-19","o":46.18,"h":46.19,"l":45.06,"c":45.33,"v":834700},{"d":"2013-02-20","o":45.36,"h":45.38,"l":44.56,"c":44.68,"v":668400},{"d":"2013-02-21","o":44.52,"h":44.93,"l":44.16,"c":44.27,"v":391100},{"d":"2013-02-22","o":44.34,"h":44.99,"l":44.34,"c":44.54,"v":465900},{"d":"2013-02-25","o":44.66,"h":44.81,"l":43.04,"c":43.1,"v":545700},{"d":"2013-02-26","o":43.16,"h":43.5,"l":42.61,"c":42.91,"v":742600},{"d":"2013-02-27","o":42.88,"h":44.15,"l":42.87,"c":44.03,"v":675900},{"d":"2013-02-28","o":43.91,"h":44.27,"l":43.63,"c":43.77,"v":882000},{"d":"2013-03-01","o":43.64,"h":44.11,"l":43.04,"c":43.45,"v":733100},{"d":"2013-03-04","o":43.29,"h":45.1,"l":43.14,"c":44.24,"v":922800},{"d":"2013-03-05","o":44.5,"h":45.03,"l":44.42,"c":45,"v":559900},{"d":"2013-03-06","o":45.15,"h":45.92,"l":45.09,"c":45.12,"v":813500},{"d":"2013-03-07","o":45.1,"h":45.31,"l":44.74,"c":44.77,"v":444800},{"d":"2013-03-08","o":44.98,"h":45.11,"l":44.63,"c":44.69,"v":553600},{"d":"2013-03-11","o":44.5,"h":44.75,"l":44.2,"c":44.35,"v":513400},{"d":"2013-03-12","o":44.22,"h":44.58,"l":43.88,"c":44.01,"v":524700},{"d":"2013-03-13","o":44.2,"h":45,"l":44.05,"c":44.36,"v":387700},{"d":"2013-03-14","o":44.44,"h":44.52,"l":43.85,"c":43.92,"v":761700},{"d":"2013-03-15","o":43.75,"h":44.24,"l":43.7,"c":44.14,"v":1055200},{"d":"2013-03-18","o":43.76,"h":43.9,"l":43.4,"c":43.85,"v":400600},{"d":"2013-03-19","o":43.93,"h":44.31,"l":43.25,"c":43.43,"v":509600},{"d":"2013-03-20","o":43.6,"h":44.2,"l":43.5,"c":44.09,"v":353900},{"d":"2013-03-21","o":43.91,"h":44.09,"l":43.39,"c":43.63,"v":269700},{"d":"2013-03-22","o":43.69,"h":43.7,"l":43.33,"c":43.58,"v":247900},{"d":"2013-03-25","o":43.68,"h":44.22,"l":43.47,"c":43.62,"v":303700},{"d":"2013-03-26","o":43.71,"h":43.98,"l":43.5,"c":43.91,"v":293400},{"d":"2013-03-27","o":43.66,"h":43.87,"l":43.3,"c":43.84,"v":277600},{"d":"2013-03-28","o":43.82,"h":43.91,"l":43.51,"c":43.75,"v":342000},{"d":"2013-04-01","o":43.79,"h":43.79,"l":42.93,"c":43.44,"v":440500},{"d":"2013-04-02","o":43.62,"h":44.59,"l":43.5,"c":44.09,"v":505400},{"d":"2013-04-03","o":44.21,"h":44.27,"l":41.37,"c":41.82,"v":1026600},{"d":"2013-04-04","o":41.66,"h":41.98,"l":40.38,"c":41.18,"v":780100},{"d":"2013-04-05","o":40.86,"h":41.46,"l":40.3,"c":41.39,"v":728800},{"d":"2013-04-08","o":41.4,"h":42.47,"l":41.4,"c":42.31,"v":661200},{"d":"2013-04-09","o":42.34,"h":42.39,"l":41.87,"c":41.95,"v":262300},{"d":"2013-04-10","o":41.9,"h":43.34,"l":41.78,"c":43.16,"v":671500},{"d":"2013-04-11","o":43.22,"h":44.93,"l":43.15,"c":44.56,"v":847200},{"d":"2013-04-12","o":44.37,"h":44.96,"l":44,"c":44.17,"v":526000},{"d":"2013-04-15","o":43.96,"h":44.09,"l":42.93,"c":43.05,"v":698200},{"d":"2013-04-16","o":43.54,"h":44.39,"l":43.46,"c":43.78,"v":901900},{"d":"2013-04-17","o":43.44,"h":43.6,"l":41.92,"c":42.48,"v":923600},{"d":"2013-04-18","o":44.7,"h":47.49,"l":42.89,"c":43.3,"v":1294700},{"d":"2013-04-19","o":43.61,"h":43.89,"l":42.3,"c":43.82,"v":906700},{"d":"2013-04-22","o":43.87,"h":44.22,"l":43.27,"c":43.96,"v":677300},{"d":"2013-04-23","o":44.26,"h":44.68,"l":43.48,"c":43.78,"v":737400},{"d":"2013-04-24","o":43.87,"h":44.48,"l":43.87,"c":44.47,"v":739800},{"d":"2013-04-25","o":44.7,"h":45.7,"l":44.45,"c":44.89,"v":602800},{"d":"2013-04-26","o":44.93,"h":45.06,"l":44.36,"c":44.61,"v":453400},{"d":"2013-04-29","o":44.69,"h":45.2,"l":44.47,"c":44.95,"v":435600},{"d":"2013-04-30","o":44.97,"h":45.51,"l":44.6,"c":45.51,"v":483000},{"d":"2013-05-01","o":45.32,"h":45.59,"l":44.95,"c":45.15,"v":617300},{"d":"2013-05-02","o":45.21,"h":45.6,"l":44.92,"c":45.4,"v":501200},{"d":"2013-05-03","o":45.72,"h":46.05,"l":45.34,"c":45.63,"v":553700},{"d":"2013-05-06","o":45.62,"h":45.66,"l":45.1,"c":45.3,"v":325500},{"d":"2013-05-07","o":45.4,"h":46.02,"l":45.06,"c":46.01,"v":523300},{"d":"2013-05-08","o":45.93,"h":46.4,"l":45.68,"c":46.02,"v":451400},{"d":"2013-05-09","o":46.09,"h":46.09,"l":44.66,"c":44.92,"v":337500},{"d":"2013-05-10","o":45,"h":46.1,"l":44.98,"c":45.88,"v":570600},{"d":"2013-05-13","o":45.85,"h":46.22,"l":45.37,"c":45.82,"v":434300},{"d":"2013-05-14","o":45.75,"h":46.29,"l":45.73,"c":46.14,"v":446000},{"d":"2013-05-15","o":46.12,"h":46.58,"l":45.8,"c":46.34,"v":370700},{"d":"2013-05-16","o":46.25,"h":46.36,"l":45.2,"c":45.35,"v":436000},{"d":"2013-05-17","o":45.51,"h":46.09,"l":45.16,"c":46,"v":520600},{"d":"2013-05-20","o":45.82,"h":46.36,"l":45.44,"c":46.08,"v":360700},{"d":"2013-05-21","o":46.05,"h":46.99,"l":46.05,"c":46.12,"v":416200},{"d":"2013-05-22","o":46.23,"h":46.95,"l":46.11,"c":46.57,"v":625500},{"d":"2013-05-23","o":46.12,"h":46.58,"l":45.86,"c":46.36,"v":464700},{"d":"2013-05-24","o":46.02,"h":46.35,"l":45.49,"c":46.28,"v":246900},{"d":"2013-05-28","o":46.68,"h":47.9,"l":46.68,"c":47.13,"v":743200},{"d":"2013-05-29","o":46.88,"h":47.26,"l":46.75,"c":47.02,"v":465600},{"d":"2013-05-30","o":46.45,"h":46.45,"l":45.4,"c":46.17,"v":1100700},{"d":"2013-05-31","o":46,"h":46.91,"l":45.81,"c":46.33,"v":632900},{"d":"2013-06-03","o":46.18,"h":46.34,"l":45.11,"c":46.22,"v":643000},{"d":"2013-06-04","o":46.36,"h":47.91,"l":45.61,"c":47.07,"v":1043500},{"d":"2013-06-05","o":46.72,"h":47.08,"l":46.16,"c":46.23,"v":672500},{"d":"2013-06-06","o":46.19,"h":46.5,"l":45.64,"c":46.44,"v":347800},{"d":"2013-06-07","o":46.67,"h":47.47,"l":46.67,"c":46.82,"v":996200},{"d":"2013-06-10","o":47,"h":47,"l":46.03,"c":46.13,"v":662000},{"d":"2013-06-11","o":44.7,"h":45.07,"l":43.85,"c":44.3,"v":2323900},{"d":"2013-06-12","o":44.48,"h":44.98,"l":43.18,"c":43.27,"v":1545800},{"d":"2013-06-13","o":43.37,"h":43.87,"l":42.8,"c":43.87,"v":2081900},{"d":"2013-06-14","o":43.87,"h":44.75,"l":43.59,"c":44.07,"v":891800},{"d":"2013-06-17","o":44.41,"h":44.63,"l":43.74,"c":43.98,"v":783900},{"d":"2013-06-18","o":44,"h":44.79,"l":43.69,"c":44.68,"v":632300},{"d":"2013-06-19","o":44.64,"h":44.77,"l":44,"c":44.12,"v":335900},{"d":"2013-06-20","o":43.68,"h":43.71,"l":42.48,"c":42.87,"v":927200},{"d":"2013-06-21","o":43.33,"h":43.4,"l":41.97,"c":42.98,"v":1352200},{"d":"2013-06-24","o":42.51,"h":42.73,"l":41.89,"c":42.4,"v":828500},{"d":"2013-06-25","o":42.63,"h":42.86,"l":42.3,"c":42.71,"v":489500},{"d":"2013-06-26","o":43.02,"h":43.24,"l":42.66,"c":42.7,"v":962100},{"d":"2013-06-27","o":42.98,"h":43.47,"l":42.89,"c":43.39,"v":912400},{"d":"2013-06-28","o":43.33,"h":43.83,"l":42.89,"c":43.39,"v":1390900},{"d":"2013-07-01","o":43.8,"h":45.57,"l":43.64,"c":44.94,"v":1178800},{"d":"2013-07-02","o":44.86,"h":45.4,"l":44.05,"c":44.56,"v":1466000},{"d":"2013-07-03","o":44.76,"h":45.79,"l":44.76,"c":45.27,"v":976600},{"d":"2013-07-05","o":45.69,"h":46.25,"l":45.66,"c":46.14,"v":963200},{"d":"2013-07-08","o":46.28,"h":46.8,"l":46.28,"c":46.42,"v":771600},{"d":"2013-07-09","o":46.8,"h":46.8,"l":46.5,"c":46.65,"v":974300},{"d":"2013-07-10","o":46.65,"h":46.65,"l":46.15,"c":46.4,"v":622300},{"d":"2013-07-11","o":46.8,"h":46.85,"l":46.46,"c":46.49,"v":926500},{"d":"2013-07-12","o":46.41,"h":46.7,"l":45.87,"c":46,"v":612800},{"d":"2013-07-15","o":46.19,"h":46.59,"l":46.14,"c":46.39,"v":604700},{"d":"2013-07-16","o":46.44,"h":46.77,"l":45.6,"c":45.69,"v":458300},{"d":"2013-07-17","o":45.85,"h":45.87,"l":45.31,"c":45.47,"v":848300},{"d":"2013-07-18","o":45.01,"h":45.6,"l":43.56,"c":44.98,"v":2729800},{"d":"2013-07-19","o":45.01,"h":45.23,"l":44.6,"c":44.74,"v":894300},{"d":"2013-07-22","o":44.86,"h":46.06,"l":44.8,"c":45.99,"v":893300},{"d":"2013-07-23","o":45.99,"h":46.26,"l":45.76,"c":46.19,"v":1007300},{"d":"2013-07-24","o":46.32,"h":46.38,"l":45.91,"c":46.04,"v":922300},{"d":"2013-07-25","o":46.21,"h":46.42,"l":45.41,"c":45.93,"v":632800},{"d":"2013-07-26","o":45.78,"h":45.94,"l":45.4,"c":45.78,"v":532200},{"d":"2013-07-29","o":45.57,"h":45.97,"l":45.51,"c":45.87,"v":347300},{"d":"2013-07-30","o":46.08,"h":46.54,"l":45.91,"c":46.36,"v":562500},{"d":"2013-07-31","o":46.59,"h":47.92,"l":46.57,"c":47.9,"v":1450300},{"d":"2013-08-01","o":48,"h":49.4,"l":47.77,"c":49.26,"v":1786500},{"d":"2013-08-02","o":49,"h":49.49,"l":48.62,"c":49.29,"v":718500},{"d":"2013-08-05","o":49.19,"h":49.26,"l":48.79,"c":48.85,"v":463400},{"d":"2013-08-06","o":48.84,"h":48.84,"l":47.74,"c":48.35,"v":640100},{"d":"2013-08-07","o":48.09,"h":48.68,"l":47.52,"c":48.56,"v":745500},{"d":"2013-08-08","o":48.78,"h":49.3,"l":46.38,"c":48.5,"v":1356800},{"d":"2013-08-09","o":48.26,"h":48.87,"l":48.1,"c":48.44,"v":820300},{"d":"2013-08-12","o":48.26,"h":48.46,"l":47.59,"c":47.98,"v":1229700},{"d":"2013-08-13","o":47.95,"h":48.32,"l":47.73,"c":48.05,"v":631200},{"d":"2013-08-14","o":47.86,"h":48.1,"l":47.42,"c":47.85,"v":721900},{"d":"2013-08-15","o":47.38,"h":47.52,"l":46.46,"c":46.49,"v":645000},{"d":"2013-08-16","o":46.31,"h":46.87,"l":45.64,"c":45.65,"v":889300},{"d":"2013-08-19","o":45.74,"h":46.18,"l":45.47,"c":45.5,"v":473800},{"d":"2013-08-20","o":45.7,"h":46.65,"l":45.36,"c":46.64,"v":550200},{"d":"2013-08-21","o":46.42,"h":46.82,"l":46.21,"c":46.6,"v":692500},{"d":"2013-08-22","o":46.57,"h":46.59,"l":45.76,"c":46.43,"v":475000},{"d":"2013-08-23","o":46.5,"h":46.7,"l":46.16,"c":46.42,"v":549400},{"d":"2013-08-26","o":46.38,"h":46.65,"l":46.04,"c":46.31,"v":568500},{"d":"2013-08-27","o":45.83,"h":45.89,"l":45.23,"c":45.32,"v":559200},{"d":"2013-08-28","o":45.27,"h":45.62,"l":44.92,"c":45.37,"v":437400},{"d":"2013-08-29","o":45.34,"h":46.88,"l":45.28,"c":46.76,"v":820100},{"d":"2013-08-30","o":46.77,"h":47.11,"l":46.6,"c":46.74,"v":915000},{"d":"2013-09-03","o":47.01,"h":47.44,"l":46.9,"c":47.25,"v":1274200},{"d":"2013-09-04","o":47.26,"h":47.62,"l":47.05,"c":47.5,"v":2358600},{"d":"2013-09-05","o":47.94,"h":48.72,"l":47.83,"c":48.6,"v":2372200},{"d":"2013-09-06","o":48.86,"h":49.35,"l":48.28,"c":49.27,"v":1865300},{"d":"2013-09-09","o":49.4,"h":51.57,"l":49.27,"c":51.45,"v":3643400},{"d":"2013-09-10","o":51.7,"h":53.47,"l":51.59,"c":53.45,"v":2497100},{"d":"2013-09-11","o":53.41,"h":53.5,"l":52.47,"c":53.12,"v":2188500},{"d":"2013-09-12","o":52.92,"h":53.14,"l":52.39,"c":53.08,"v":1464600},{"d":"2013-09-13","o":53.09,"h":53.54,"l":52.94,"c":53.05,"v":749200},{"d":"2013-09-16","o":53.63,"h":53.7,"l":52.03,"c":52.2,"v":2379400},{"d":"2013-09-17","o":52.19,"h":53.12,"l":52.19,"c":52.64,"v":965600},{"d":"2013-09-18","o":52.73,"h":53.29,"l":51.91,"c":53.29,"v":1029600},{"d":"2013-09-19","o":53.44,"h":54.23,"l":53.26,"c":54.1,"v":1077800},{"d":"2013-09-20","o":54.43,"h":54.49,"l":53.32,"c":53.32,"v":4589700},{"d":"2013-09-23","o":53.32,"h":53.5,"l":52.84,"c":52.88,"v":1209100},{"d":"2013-09-24","o":53.05,"h":54.13,"l":52.62,"c":53.49,"v":1248100},{"d":"2013-09-25","o":53.34,"h":53.4,"l":52.55,"c":52.71,"v":776500},{"d":"2013-09-26","o":52.7,"h":53.09,"l":51.98,"c":52.27,"v":987000},{"d":"2013-09-27","o":52.08,"h":53.26,"l":52.08,"c":52.71,"v":782000},{"d":"2013-09-30","o":52.04,"h":52.3,"l":51.65,"c":52.17,"v":1328600},{"d":"2013-10-01","o":52.24,"h":53.01,"l":52.06,"c":52.37,"v":684800},{"d":"2013-10-02","o":51.42,"h":52.6,"l":51.32,"c":52.34,"v":1257100},{"d":"2013-10-03","o":52.26,"h":52.45,"l":51.08,"c":51.44,"v":1149900},{"d":"2013-10-04","o":51.36,"h":51.47,"l":50.82,"c":50.95,"v":1229000},{"d":"2013-10-07","o":50.55,"h":50.95,"l":49.96,"c":50.37,"v":1414500},{"d":"2013-10-08","o":50.26,"h":50.33,"l":48.24,"c":48.54,"v":2705200},{"d":"2013-10-09","o":48.63,"h":49.1,"l":47.45,"c":48.81,"v":2251600},{"d":"2013-10-10","o":49.25,"h":49.97,"l":49.18,"c":49.7,"v":1108800},{"d":"2013-10-11","o":49.64,"h":50.16,"l":49.47,"c":50,"v":785200},{"d":"2013-10-14","o":49.51,"h":50.03,"l":49.07,"c":49.96,"v":1015100},{"d":"2013-10-15","o":49.77,"h":50.2,"l":49.05,"c":49.3,"v":743200},{"d":"2013-10-16","o":49.57,"h":50.03,"l":49.49,"c":49.91,"v":1101000},{"d":"2013-10-17","o":49.8,"h":49.94,"l":49.3,"c":49.67,"v":757200},{"d":"2013-10-18","o":49.95,"h":50.44,"l":49.67,"c":50.18,"v":557100},{"d":"2013-10-21","o":50.12,"h":50.16,"l":49.64,"c":49.94,"v":495900},{"d":"2013-10-22","o":50.11,"h":50.9,"l":49.26,"c":49.36,"v":1039700},{"d":"2013-10-23","o":49.19,"h":49.42,"l":47.93,"c":48.57,"v":2367200},{"d":"2013-10-24","o":49.5,"h":49.53,"l":47.74,"c":49.41,"v":1801900},{"d":"2013-10-25","o":49.53,"h":49.67,"l":48.46,"c":49.16,"v":1433900},{"d":"2013-10-28","o":49.21,"h":49.3,"l":48.63,"c":48.79,"v":499600},{"d":"2013-10-29","o":48.81,"h":49.24,"l":48.38,"c":49.23,"v":913300},{"d":"2013-10-30","o":49.36,"h":49.45,"l":47.78,"c":48,"v":1776900},{"d":"2013-10-31","o":48.1,"h":48.59,"l":48.02,"c":48.23,"v":996200},{"d":"2013-11-01","o":48.25,"h":48.57,"l":48.03,"c":48.39,"v":592300},{"d":"2013-11-04","o":48.51,"h":49.77,"l":48.51,"c":48.96,"v":754000},{"d":"2013-11-05","o":49.15,"h":49.27,"l":48.21,"c":48.3,"v":1073200},{"d":"2013-11-06","o":48.56,"h":48.64,"l":47.31,"c":47.61,"v":786600},{"d":"2013-11-07","o":47.73,"h":47.93,"l":46.81,"c":46.91,"v":1261100},{"d":"2013-11-08","o":46.96,"h":47.16,"l":46.62,"c":47.08,"v":1274500},{"d":"2013-11-11","o":47.13,"h":48.28,"l":47.13,"c":48.1,"v":1210500},{"d":"2013-11-12","o":48,"h":48.54,"l":47.8,"c":48.16,"v":932100},{"d":"2013-11-13","o":48.01,"h":49.5,"l":48.01,"c":49.49,"v":973200},{"d":"2013-11-14","o":49.5,"h":49.81,"l":49.05,"c":49.39,"v":1189200},{"d":"2013-11-15","o":49.4,"h":49.94,"l":49.27,"c":49.86,"v":693300},{"d":"2013-11-18","o":49.89,"h":50.11,"l":48.61,"c":48.74,"v":826300},{"d":"2013-11-19","o":48.61,"h":49.45,"l":48.42,"c":48.61,"v":637100},{"d":"2013-11-20","o":48.65,"h":49.37,"l":48.46,"c":48.67,"v":349300},{"d":"2013-11-21","o":48.73,"h":49.3,"l":48.56,"c":49.15,"v":412300},{"d":"2013-11-22","o":49.13,"h":49.32,"l":48.9,"c":49.04,"v":398900},{"d":"2013-11-25","o":49.22,"h":49.29,"l":48.93,"c":49.19,"v":421300},{"d":"2013-11-26","o":49.26,"h":49.56,"l":48.87,"c":49.15,"v":555500},{"d":"2013-11-27","o":49.18,"h":49.45,"l":48.99,"c":49.41,"v":471300},{"d":"2013-11-29","o":48.23,"h":49.5,"l":48.23,"c":49.04,"v":182600},{"d":"2013-12-02","o":48.95,"h":49.27,"l":48.45,"c":48.8,"v":601500},{"d":"2013-12-03","o":48.58,"h":49.31,"l":48.52,"c":49.02,"v":641100},{"d":"2013-12-04","o":48.95,"h":50.53,"l":48.6,"c":50.21,"v":996500},{"d":"2013-12-05","o":50.15,"h":51.26,"l":49.99,"c":50.46,"v":865100},{"d":"2013-12-06","o":50.8,"h":51.05,"l":50.27,"c":50.55,"v":637300},{"d":"2013-12-09","o":50.6,"h":51.11,"l":50.37,"c":50.48,"v":638400},{"d":"2013-12-10","o":50.44,"h":51.06,"l":50.3,"c":50.33,"v":829800},{"d":"2013-12-11","o":50.47,"h":50.54,"l":49.6,"c":49.77,"v":563800},{"d":"2013-12-12","o":49.76,"h":49.82,"l":49.29,"c":49.61,"v":644000},{"d":"2013-12-13","o":49.8,"h":50.27,"l":49.66,"c":50.01,"v":668300},{"d":"2013-12-16","o":50.32,"h":50.77,"l":49.98,"c":49.98,"v":1377500},{"d":"2013-12-17","o":49.94,"h":50.25,"l":49.48,"c":49.5,"v":639300},{"d":"2013-12-18","o":49.37,"h":51.4,"l":49.02,"c":51.36,"v":1198800},{"d":"2013-12-19","o":51.14,"h":51.68,"l":50.39,"c":51.07,"v":680900},{"d":"2013-12-20","o":50.85,"h":51.04,"l":49.8,"c":49.84,"v":1493200},{"d":"2013-12-23","o":50.09,"h":50.32,"l":49.77,"c":49.79,"v":431500},{"d":"2013-12-24","o":49.73,"h":50.05,"l":49.73,"c":49.93,"v":179000},{"d":"2013-12-26","o":49.98,"h":50.83,"l":49.79,"c":50.71,"v":461100},{"d":"2013-12-27","o":50.88,"h":50.96,"l":49.71,"c":50.06,"v":502300},{"d":"2013-12-30","o":49.99,"h":50.15,"l":49.66,"c":49.84,"v":320500},{"d":"2013-12-31","o":49.86,"h":50,"l":49.4,"c":49.69,"v":356000},{"d":"2014-01-02","o":49.48,"h":49.98,"l":49.12,"c":49.28,"v":814000},{"d":"2014-01-03","o":49.35,"h":50.25,"l":49.33,"c":49.75,"v":823000},{"d":"2014-01-06","o":49.87,"h":50.21,"l":48.81,"c":48.91,"v":1125400},{"d":"2014-01-07","o":49.04,"h":49.96,"l":49,"c":49.7,"v":642100},{"d":"2014-01-08","o":49.5,"h":49.5,"l":48.81,"c":49.17,"v":1134200},{"d":"2014-01-09","o":49.2,"h":49.56,"l":48.83,"c":49,"v":642100},{"d":"2014-01-10","o":49.01,"h":50.04,"l":49,"c":49.8,"v":614500},{"d":"2014-01-13","o":49.66,"h":49.83,"l":48.55,"c":48.62,"v":858200},{"d":"2014-01-14","o":48.86,"h":49.94,"l":48.72,"c":49.23,"v":654600},{"d":"2014-01-15","o":49.09,"h":49.69,"l":46.74,"c":47.63,"v":3001200},{"d":"2014-01-16","o":47.43,"h":48.36,"l":47.29,"c":48.23,"v":1485100},{"d":"2014-01-17","o":48.38,"h":48.6,"l":47.77,"c":47.82,"v":1298900},{"d":"2014-01-21","o":48.15,"h":48.34,"l":47.7,"c":48.13,"v":1061000},{"d":"2014-01-22","o":48.34,"h":49.21,"l":48.12,"c":48.88,"v":1655400},{"d":"2014-01-23","o":48.59,"h":48.74,"l":48.28,"c":48.38,"v":876000},{"d":"2014-01-24","o":48,"h":48.15,"l":47.18,"c":47.34,"v":1044900},{"d":"2014-01-27","o":47.2,"h":47.31,"l":46.38,"c":46.84,"v":1057200},{"d":"2014-01-28","o":46.75,"h":47.5,"l":46.62,"c":47.39,"v":911700},{"d":"2014-01-29","o":46.81,"h":47.28,"l":46.39,"c":47.01,"v":1585500},{"d":"2014-01-30","o":48,"h":50.39,"l":47.63,"c":49.89,"v":2117100},{"d":"2014-01-31","o":49.87,"h":50.4,"l":49.12,"c":49.39,"v":1454400},{"d":"2014-02-03","o":49.56,"h":49.77,"l":47.66,"c":48.16,"v":1265700},{"d":"2014-02-04","o":48.55,"h":49.43,"l":48.26,"c":49.21,"v":1014300},{"d":"2014-02-05","o":49,"h":50.15,"l":48.32,"c":49.88,"v":1106800},{"d":"2014-02-06","o":49.9,"h":51,"l":49.89,"c":50.66,"v":741300},{"d":"2014-02-07","o":50.94,"h":51.23,"l":50.64,"c":51.13,"v":564900},{"d":"2014-02-10","o":51.14,"h":51.32,"l":50.48,"c":50.8,"v":1103600},{"d":"2014-02-11","o":50.9,"h":51.48,"l":50.85,"c":51.15,"v":766100},{"d":"2014-02-12","o":51.24,"h":51.26,"l":50.68,"c":51.26,"v":867000},{"d":"2014-02-13","o":50.97,"h":51.42,"l":50.69,"c":51.4,"v":829100},{"d":"2014-02-14","o":51.23,"h":51.83,"l":51.04,"c":51.76,"v":481300},{"d":"2014-02-18","o":51.92,"h":52.37,"l":50.61,"c":50.9,"v":1763600},{"d":"2014-02-19","o":50.71,"h":51.15,"l":50.46,"c":51,"v":1233500},{"d":"2014-02-20","o":51.08,"h":51.25,"l":50.44,"c":50.78,"v":487100},{"d":"2014-02-21","o":50.78,"h":51.26,"l":50.36,"c":51.08,"v":1458300},{"d":"2014-02-24","o":51.12,"h":51.43,"l":50.94,"c":51.17,"v":1648100},{"d":"2014-02-25","o":51.24,"h":52.13,"l":51.24,"c":52.05,"v":957400},{"d":"2014-02-26","o":52.2,"h":52.87,"l":51.99,"c":52.83,"v":1648900},{"d":"2014-02-27","o":52.82,"h":53,"l":52.14,"c":52.55,"v":720400},{"d":"2014-02-28","o":52.63,"h":52.72,"l":52.21,"c":52.64,"v":1002400},{"d":"2014-03-03","o":52.08,"h":52.89,"l":52.08,"c":52.65,"v":663900},{"d":"2014-03-04","o":53.2,"h":53.69,"l":52.67,"c":53.55,"v":681300},{"d":"2014-03-05","o":53.36,"h":53.63,"l":53.11,"c":53.46,"v":645900},{"d":"2014-03-06","o":53.53,"h":53.66,"l":53.13,"c":53.32,"v":376200},{"d":"2014-03-07","o":53.61,"h":54.14,"l":53.31,"c":53.71,"v":595100},{"d":"2014-03-10","o":53.61,"h":53.72,"l":53.3,"c":53.65,"v":425400},{"d":"2014-03-11","o":53.66,"h":53.8,"l":52.89,"c":53.07,"v":614900},{"d":"2014-03-12","o":52.78,"h":53.08,"l":52.39,"c":52.93,"v":300500},{"d":"2014-03-13","o":53.14,"h":53.15,"l":52.12,"c":52.35,"v":504600},{"d":"2014-03-14","o":52.24,"h":53.19,"l":52.16,"c":53.05,"v":554200},{"d":"2014-03-17","o":53.31,"h":53.69,"l":53.18,"c":53.62,"v":421800},{"d":"2014-03-18","o":53.69,"h":53.77,"l":53.15,"c":53.44,"v":435800},{"d":"2014-03-19","o":53.53,"h":53.53,"l":52.6,"c":53.1,"v":419700},{"d":"2014-03-20","o":52.93,"h":53.07,"l":52.68,"c":52.8,"v":562400},{"d":"2014-03-21","o":52.81,"h":53.12,"l":52.22,"c":53.02,"v":1476500},{"d":"2014-03-24","o":53.2,"h":53.76,"l":52.93,"c":53.55,"v":1096500},{"d":"2014-03-25","o":53.74,"h":53.74,"l":51.81,"c":52.42,"v":1359100},{"d":"2014-03-26","o":52.59,"h":52.59,"l":51.58,"c":51.62,"v":1663900},{"d":"2014-03-27","o":51.41,"h":52.17,"l":51.37,"c":51.76,"v":950300},{"d":"2014-03-28","o":51.85,"h":52.36,"l":51.8,"c":52.08,"v":294600},{"d":"2014-03-31","o":52.32,"h":53.29,"l":52.07,"c":53.23,"v":576300},{"d":"2014-04-01","o":53.39,"h":54.8,"l":53.29,"c":54.69,"v":920800},{"d":"2014-04-02","o":54.59,"h":55.2,"l":54.23,"c":54.9,"v":1084600},{"d":"2014-04-03","o":55.02,"h":55.4,"l":54.5,"c":54.66,"v":794400},{"d":"2014-04-04","o":54.76,"h":54.98,"l":53.07,"c":53.47,"v":957900},{"d":"2014-04-07","o":53.31,"h":53.51,"l":51.81,"c":52.18,"v":1283300},{"d":"2014-04-08","o":52.2,"h":52.69,"l":52.02,"c":52.36,"v":634200},{"d":"2014-04-09","o":52.55,"h":54.44,"l":52.16,"c":54.42,"v":986500},{"d":"2014-04-10","o":54.31,"h":54.55,"l":53.21,"c":53.21,"v":943100},{"d":"2014-04-11","o":52.58,"h":53.37,"l":52.22,"c":52.73,"v":693600},{"d":"2014-04-14","o":53.13,"h":53.59,"l":52.65,"c":53.21,"v":690100},{"d":"2014-04-15","o":53.04,"h":53.65,"l":52.17,"c":53.11,"v":800200},{"d":"2014-04-16","o":53.64,"h":54.15,"l":53.28,"c":53.83,"v":1103500},{"d":"2014-04-17","o":54.3,"h":56.1,"l":54.13,"c":54.99,"v":1494700},{"d":"2014-04-21","o":54.9,"h":55.18,"l":54.27,"c":54.69,"v":1098700},{"d":"2014-04-22","o":54.8,"h":55.05,"l":53.96,"c":54.11,"v":778600},{"d":"2014-04-23","o":53.97,"h":54.45,"l":53.24,"c":53.42,"v":859900},{"d":"2014-04-24","o":53.72,"h":54.18,"l":53.12,"c":53.3,"v":683300},{"d":"2014-04-25","o":53.23,"h":53.23,"l":52.34,"c":52.69,"v":616200},{"d":"2014-04-28","o":53.01,"h":53.83,"l":51.79,"c":52.65,"v":1002900},{"d":"2014-04-29","o":52.83,"h":53.37,"l":52.45,"c":52.65,"v":618800},{"d":"2014-04-30","o":52.6,"h":53.04,"l":52.05,"c":52.99,"v":782800},{"d":"2014-05-01","o":53.18,"h":53.37,"l":52.32,"c":52.82,"v":713700},{"d":"2014-05-02","o":52.89,"h":54.23,"l":52.72,"c":53.91,"v":870300},{"d":"2014-05-05","o":53.51,"h":53.81,"l":53.15,"c":53.6,"v":609000},{"d":"2014-05-06","o":53.38,"h":53.72,"l":53.26,"c":53.57,"v":1040900},{"d":"2014-05-07","o":53.67,"h":53.96,"l":53.09,"c":53.57,"v":718900},{"d":"2014-05-08","o":53.52,"h":54.56,"l":53.49,"c":53.78,"v":525300},{"d":"2014-05-09","o":53.78,"h":54.29,"l":53.47,"c":54.24,"v":816900},{"d":"2014-05-12","o":54.44,"h":55.78,"l":54.44,"c":55.75,"v":846800},{"d":"2014-05-13","o":55.82,"h":55.99,"l":55.03,"c":55.05,"v":802700},{"d":"2014-05-14","o":55.06,"h":55.06,"l":54.08,"c":54.33,"v":639600},{"d":"2014-05-15","o":54.28,"h":54.48,"l":53.8,"c":54.32,"v":1446100},{"d":"2014-05-16","o":54.27,"h":55.27,"l":54.27,"c":54.75,"v":922300},{"d":"2014-05-19","o":54.52,"h":55.25,"l":54.42,"c":54.76,"v":608500},{"d":"2014-05-20","o":54.65,"h":55.49,"l":54.6,"c":55.42,"v":1016500},{"d":"2014-05-21","o":55.63,"h":56.27,"l":55.55,"c":56,"v":933400},{"d":"2014-05-22","o":56.1,"h":56.4,"l":55.73,"c":56.34,"v":856000},{"d":"2014-05-23","o":56.33,"h":56.53,"l":55.93,"c":56.38,"v":540400},{"d":"2014-05-27","o":56.56,"h":56.84,"l":56.16,"c":56.56,"v":999800},{"d":"2014-05-28","o":56.55,"h":56.69,"l":56.03,"c":56.47,"v":936200},{"d":"2014-05-29","o":56.62,"h":56.97,"l":55.94,"c":56.9,"v":883500},{"d":"2014-05-30","o":57,"h":57.48,"l":56.64,"c":57.17,"v":3476200},{"d":"2014-06-02","o":56.99,"h":57.7,"l":56.43,"c":57.44,"v":957000},{"d":"2014-06-03","o":57.25,"h":57.93,"l":57.23,"c":57.7,"v":1535900},{"d":"2014-06-04","o":57.42,"h":57.6,"l":57.24,"c":57.45,"v":1192400},{"d":"2014-06-05","o":57.41,"h":57.49,"l":56.86,"c":57.26,"v":751900},{"d":"2014-06-06","o":57.35,"h":57.54,"l":57.13,"c":57.2,"v":840200},{"d":"2014-06-09","o":57.23,"h":57.56,"l":56.84,"c":57.05,"v":642500},{"d":"2014-06-10","o":57,"h":57.11,"l":56.73,"c":56.9,"v":539300},{"d":"2014-06-11","o":56.7,"h":56.91,"l":56.36,"c":56.79,"v":522700},{"d":"2014-06-12","o":56.58,"h":56.6,"l":55.04,"c":55.17,"v":758200},{"d":"2014-06-13","o":55.19,"h":55.4,"l":54.67,"c":55.32,"v":657800},{"d":"2014-06-16","o":55.18,"h":55.84,"l":55.18,"c":55.52,"v":882500},{"d":"2014-06-17","o":55.45,"h":56.1,"l":55.31,"c":56.04,"v":463400},{"d":"2014-06-18","o":56.03,"h":56.35,"l":55.55,"c":56.26,"v":432700},{"d":"2014-06-19","o":56.28,"h":56.82,"l":56.28,"c":56.51,"v":511600},{"d":"2014-06-20","o":57.74,"h":59.48,"l":57.23,"c":59.42,"v":3067400},{"d":"2014-06-23","o":59.27,"h":59.38,"l":58.82,"c":59.09,"v":866300},{"d":"2014-06-24","o":58.88,"h":58.93,"l":58.06,"c":58.19,"v":546800},{"d":"2014-06-25","o":58.12,"h":58.7,"l":58.04,"c":58.38,"v":635300},{"d":"2014-06-26","o":58.83,"h":59.36,"l":57.98,"c":59.13,"v":1013300},{"d":"2014-06-27","o":59.05,"h":59.6,"l":58.98,"c":59.13,"v":1393400},{"d":"2014-06-30","o":59.16,"h":59.71,"l":59.08,"c":59.68,"v":724900},{"d":"2014-07-01","o":59.32,"h":60.4,"l":59.22,"c":59.78,"v":806200},{"d":"2014-07-02","o":59.71,"h":60.43,"l":59.42,"c":60.41,"v":589400},{"d":"2014-07-03","o":60.49,"h":61.14,"l":60.39,"c":60.92,"v":350800},{"d":"2014-07-07","o":60.54,"h":61.2,"l":60.39,"c":60.69,"v":892100},{"d":"2014-07-08","o":60.54,"h":60.84,"l":60.06,"c":60.47,"v":652800},{"d":"2014-07-09","o":60.77,"h":61.25,"l":60.57,"c":61.23,"v":543400},{"d":"2014-07-10","o":60.66,"h":60.74,"l":60.16,"c":60.68,"v":765100},{"d":"2014-07-11","o":60.71,"h":61.1,"l":60.41,"c":60.92,"v":840500},{"d":"2014-07-14","o":61.11,"h":61.29,"l":60.7,"c":60.87,"v":512500},{"d":"2014-07-15","o":60.87,"h":61.15,"l":60.35,"c":60.79,"v":715600},{"d":"2014-07-16","o":60.94,"h":61.17,"l":60.66,"c":60.83,"v":1060800},{"d":"2014-07-17","o":57.72,"h":57.87,"l":55.4,"c":55.82,"v":3287900},{"d":"2014-07-18","o":55.9,"h":57.79,"l":55.4,"c":57.43,"v":2285200},{"d":"2014-07-21","o":56.98,"h":57.1,"l":56.55,"c":56.95,"v":1309900},{"d":"2014-07-22","o":57.08,"h":57.42,"l":56.53,"c":56.89,"v":1195400},{"d":"2014-07-23","o":56.86,"h":57.21,"l":56.83,"c":56.84,"v":777100},{"d":"2014-07-24","o":56.83,"h":56.98,"l":56.43,"c":56.45,"v":819100},{"d":"2014-07-25","o":56.32,"h":56.4,"l":55.63,"c":55.93,"v":735200},{"d":"2014-07-28","o":55.85,"h":56.05,"l":55.05,"c":55.12,"v":808800},{"d":"2014-07-29","o":55.18,"h":55.3,"l":54.72,"c":54.74,"v":474900},{"d":"2014-07-30","o":54.73,"h":54.86,"l":54.1,"c":54.61,"v":563600},{"d":"2014-07-31","o":54.2,"h":54.56,"l":53.3,"c":53.32,"v":924400},{"d":"2014-08-01","o":53.3,"h":53.93,"l":52.71,"c":53.54,"v":1445200},{"d":"2014-08-04","o":53.54,"h":54.66,"l":53.54,"c":54.06,"v":1035000},{"d":"2014-08-05","o":53.6,"h":54.47,"l":53.58,"c":53.86,"v":638800},{"d":"2014-08-06","o":53.44,"h":53.74,"l":53.15,"c":53.6,"v":1125000},{"d":"2014-08-07","o":53.8,"h":53.91,"l":53.03,"c":53.06,"v":601900},{"d":"2014-08-08","o":53.36,"h":54.43,"l":53.32,"c":54.39,"v":363600},{"d":"2014-08-11","o":54.52,"h":55.16,"l":54.18,"c":54.3,"v":505800},{"d":"2014-08-12","o":54.24,"h":54.61,"l":53.68,"c":53.91,"v":416600},{"d":"2014-08-13","o":54.22,"h":54.22,"l":53.48,"c":53.73,"v":823600},{"d":"2014-08-14","o":53.93,"h":54.56,"l":53.7,"c":54.44,"v":564900},{"d":"2014-08-15","o":54.71,"h":54.92,"l":53.44,"c":53.83,"v":674800},{"d":"2014-08-18","o":54.31,"h":54.74,"l":54.17,"c":54.2,"v":953900},{"d":"2014-08-19","o":54.63,"h":55,"l":54.43,"c":54.55,"v":1268200},{"d":"2014-08-20","o":54.32,"h":54.62,"l":53.99,"c":54.48,"v":872200},{"d":"2014-08-21","o":54.46,"h":54.61,"l":54.03,"c":54.08,"v":1032300},{"d":"2014-08-22","o":54.15,"h":54.39,"l":53.57,"c":53.92,"v":1608200},{"d":"2014-08-25","o":54.28,"h":54.65,"l":53.88,"c":54.01,"v":1280500},{"d":"2014-08-26","o":54.16,"h":54.48,"l":53.98,"c":54.07,"v":1213600},{"d":"2014-08-27","o":54.08,"h":54.43,"l":53.91,"c":53.96,"v":633800},{"d":"2014-08-28","o":53.73,"h":53.96,"l":53.44,"c":53.85,"v":620200},{"d":"2014-08-29","o":53.98,"h":54.59,"l":53.98,"c":54.25,"v":988400},{"d":"2014-09-02","o":54.32,"h":54.86,"l":53.81,"c":54.04,"v":1212100},{"d":"2014-09-03","o":54.23,"h":54.31,"l":53.63,"c":53.77,"v":1061100},{"d":"2014-09-04","o":54.06,"h":54.43,"l":53.29,"c":53.45,"v":1867300},{"d":"2014-09-05","o":53.25,"h":54.06,"l":53.25,"c":53.86,"v":1901100},{"d":"2014-09-08","o":53.71,"h":54.14,"l":53.62,"c":54,"v":1295500},{"d":"2014-09-09","o":53.82,"h":54.03,"l":53.3,"c":53.31,"v":948700},{"d":"2014-09-10","o":53.36,"h":53.53,"l":52.9,"c":52.97,"v":621400},{"d":"2014-09-11","o":52.7,"h":53.09,"l":52.66,"c":52.96,"v":687700},{"d":"2014-09-12","o":52.89,"h":53.08,"l":52.19,"c":52.36,"v":781600},{"d":"2014-09-15","o":52.28,"h":52.51,"l":51.79,"c":51.83,"v":996900},{"d":"2014-09-16","o":51.66,"h":52,"l":51.53,"c":51.62,"v":1154800},{"d":"2014-09-17","o":51.74,"h":52.08,"l":51.55,"c":51.88,"v":1476400},{"d":"2014-09-18","o":52.01,"h":52.15,"l":51.68,"c":51.72,"v":934200},{"d":"2014-09-19","o":52.01,"h":52.09,"l":51.39,"c":51.44,"v":3199900},{"d":"2014-09-22","o":51.19,"h":51.35,"l":49.96,"c":50,"v":2028600},{"d":"2014-09-23","o":49.64,"h":49.64,"l":48.9,"c":48.96,"v":3421300},{"d":"2014-09-24","o":48.9,"h":49.72,"l":48.9,"c":49.65,"v":2393400},{"d":"2014-09-25","o":49.5,"h":50.6,"l":49.45,"c":49.98,"v":1736700},{"d":"2014-09-26","o":50.03,"h":50.66,"l":50,"c":50.45,"v":981000},{"d":"2014-09-29","o":50.02,"h":51.03,"l":50.02,"c":50.74,"v":1561200},{"d":"2014-09-30","o":50.7,"h":50.7,"l":49.97,"c":50.31,"v":1493000},{"d":"2014-10-01","o":50.27,"h":50.46,"l":48.97,"c":49.1,"v":1347300},{"d":"2014-10-02","o":49.97,"h":52.6,"l":49.62,"c":52.07,"v":3456500},{"d":"2014-10-03","o":52.48,"h":53.86,"l":52.36,"c":53.58,"v":3168500},{"d":"2014-10-06","o":53.83,"h":54.35,"l":53.06,"c":53.07,"v":1815100},{"d":"2014-10-07","o":52.7,"h":52.85,"l":51.28,"c":51.36,"v":1625700},{"d":"2014-10-08","o":51.45,"h":52.53,"l":50.92,"c":52.47,"v":1490100},{"d":"2014-10-09","o":52.57,"h":52.57,"l":51.39,"c":51.57,"v":1089200},{"d":"2014-10-10","o":51.6,"h":52.3,"l":51.3,"c":51.32,"v":1144000},{"d":"2014-10-13","o":50.76,"h":50.9,"l":47.18,"c":47.21,"v":3006800},{"d":"2014-10-14","o":47.51,"h":47.9,"l":46.16,"c":47.72,"v":1670500},{"d":"2014-10-15","o":47.02,"h":48.34,"l":46.21,"c":48,"v":1406400},{"d":"2014-10-16","o":47.41,"h":48.62,"l":47.16,"c":48.22,"v":1428000},{"d":"2014-10-17","o":48.75,"h":49.99,"l":48.7,"c":49.3,"v":1025900},{"d":"2014-10-20","o":49.28,"h":50.23,"l":49.28,"c":50.23,"v":786600},{"d":"2014-10-21","o":50.76,"h":51.81,"l":50.52,"c":51.07,"v":1130000},{"d":"2014-10-22","o":50.85,"h":52.08,"l":50.43,"c":50.49,"v":956000},{"d":"2014-10-23","o":50.9,"h":52.57,"l":50.9,"c":52.11,"v":1133500},{"d":"2014-10-24","o":52.16,"h":52.66,"l":51.25,"c":52.56,"v":688500},{"d":"2014-10-27","o":52.52,"h":52.52,"l":51.63,"c":51.99,"v":1040500},{"d":"2014-10-28","o":54.55,"h":55.74,"l":54,"c":55.58,"v":2023000},{"d":"2014-10-29","o":55.74,"h":55.96,"l":55.09,"c":55.76,"v":1450200},{"d":"2014-10-30","o":55.6,"h":56.96,"l":55.54,"c":55.9,"v":1352900},{"d":"2014-10-31","o":56.88,"h":58.2,"l":56.8,"c":57.26,"v":1668000},{"d":"2014-11-03","o":57.2,"h":57.51,"l":56.21,"c":56.4,"v":1140400},{"d":"2014-11-04","o":56.31,"h":56.42,"l":55.11,"c":55.96,"v":1166500},{"d":"2014-11-05","o":56.62,"h":57.12,"l":56.36,"c":56.8,"v":622300},{"d":"2014-11-06","o":56.64,"h":57.95,"l":56.16,"c":57.85,"v":887300},{"d":"2014-11-07","o":57.71,"h":57.82,"l":57.15,"c":57.59,"v":812700},{"d":"2014-11-10","o":57.74,"h":58.1,"l":57.18,"c":57.9,"v":477600},{"d":"2014-11-11","o":57.81,"h":58.39,"l":57.58,"c":57.87,"v":406400},{"d":"2014-11-12","o":57.72,"h":58.4,"l":57.72,"c":57.87,"v":577400},{"d":"2014-11-13","o":58,"h":58.58,"l":57.48,"c":57.87,"v":535300},{"d":"2014-11-14","o":57.76,"h":57.93,"l":57.28,"c":57.38,"v":494300},{"d":"2014-11-17","o":57.23,"h":57.84,"l":56.92,"c":57.34,"v":507100},{"d":"2014-11-18","o":57.24,"h":58.05,"l":57.24,"c":57.73,"v":533300},{"d":"2014-11-19","o":57.74,"h":58.34,"l":57.45,"c":57.92,"v":501200},{"d":"2014-11-20","o":57.53,"h":58.65,"l":57.53,"c":58.16,"v":346400},{"d":"2014-11-21","o":58.83,"h":58.98,"l":58.14,"c":58.14,"v":572200},{"d":"2014-11-24","o":58.41,"h":58.9,"l":58.26,"c":58.61,"v":412400},{"d":"2014-11-25","o":58.87,"h":59.1,"l":58.39,"c":58.8,"v":934900},{"d":"2014-11-26","o":58.77,"h":58.95,"l":58.41,"c":58.73,"v":416500},{"d":"2014-11-28","o":58.92,"h":60.28,"l":58.69,"c":59.44,"v":555800},{"d":"2014-12-01","o":59.3,"h":59.66,"l":58.12,"c":58.29,"v":1162300},{"d":"2014-12-02","o":58.3,"h":59.68,"l":58.11,"c":59.04,"v":823600},{"d":"2014-12-03","o":59.19,"h":60.44,"l":59.19,"c":60.02,"v":778700},{"d":"2014-12-04","o":59.97,"h":60.08,"l":59.37,"c":59.9,"v":559800},{"d":"2014-12-05","o":60,"h":60.13,"l":59.59,"c":59.79,"v":371300},{"d":"2014-12-08","o":59.55,"h":59.64,"l":58.19,"c":58.53,"v":705200},{"d":"2014-12-09","o":58.1,"h":60.01,"l":58.1,"c":59.97,"v":950300},{"d":"2014-12-10","o":59.9,"h":60.35,"l":58.42,"c":58.63,"v":972400},{"d":"2014-12-11","o":58.77,"h":59.74,"l":58.33,"c":58.44,"v":926900},{"d":"2014-12-12","o":57.83,"h":58.67,"l":57.35,"c":57.35,"v":942400},{"d":"2014-12-15","o":57.7,"h":58.2,"l":56.46,"c":57.12,"v":884900},{"d":"2014-12-16","o":56.76,"h":57.29,"l":55.89,"c":55.92,"v":821600},{"d":"2014-12-17","o":56.14,"h":57.18,"l":55.59,"c":57.07,"v":802900},{"d":"2014-12-18","o":58.26,"h":58.26,"l":56.9,"c":57.75,"v":1169500},{"d":"2014-12-19","o":58.15,"h":59.53,"l":57.62,"c":58.56,"v":2485100},{"d":"2014-12-22","o":58.75,"h":59.15,"l":58.17,"c":58.63,"v":687400},{"d":"2014-12-23","o":59.05,"h":59.9,"l":58.85,"c":59.41,"v":606200},{"d":"2014-12-24","o":59.56,"h":60.16,"l":59.49,"c":59.74,"v":361600},{"d":"2014-12-26","o":59.94,"h":60.27,"l":59.86,"c":59.97,"v":301200},{"d":"2014-12-29","o":59.93,"h":61.03,"l":59.8,"c":60.88,"v":470000},{"d":"2014-12-30","o":60.62,"h":61.15,"l":60.44,"c":60.8,"v":493300},{"d":"2014-12-31","o":61.11,"h":61.42,"l":60.36,"c":60.41,"v":573300},{"d":"2015-01-02","o":60.41,"h":61.06,"l":59.47,"c":60.04,"v":900900},{"d":"2015-01-05","o":59.84,"h":60.16,"l":58.82,"c":59.21,"v":612100},{"d":"2015-01-06","o":59.55,"h":59.99,"l":58.55,"c":59.12,"v":1469300},{"d":"2015-01-07","o":59.68,"h":60.11,"l":58.83,"c":59.51,"v":1040100},{"d":"2015-01-08","o":59.99,"h":60.04,"l":59.1,"c":59.86,"v":1323200},{"d":"2015-01-09","o":59.81,"h":60.05,"l":58.94,"c":58.95,"v":642100},{"d":"2015-01-12","o":58.92,"h":59.01,"l":58,"c":58.12,"v":585900},{"d":"2015-01-13","o":58.55,"h":59.35,"l":57.37,"c":57.52,"v":1338300},{"d":"2015-01-14","o":56.69,"h":57.69,"l":56.54,"c":57.19,"v":1137100},{"d":"2015-01-15","o":57.3,"h":57.3,"l":56.07,"c":56.12,"v":887600},{"d":"2015-01-16","o":56.16,"h":58.15,"l":55.91,"c":58.07,"v":908900},{"d":"2015-01-20","o":58.27,"h":58.5,"l":57.11,"c":57.8,"v":706400},{"d":"2015-01-21","o":56.74,"h":57.57,"l":56.19,"c":57.34,"v":485000},{"d":"2015-01-22","o":57.61,"h":58.73,"l":57.1,"c":58.58,"v":517900},{"d":"2015-01-23","o":58.62,"h":59.49,"l":58.44,"c":59.41,"v":610400},{"d":"2015-01-26","o":59.65,"h":59.97,"l":59.17,"c":59.91,"v":874400},{"d":"2015-01-27","o":59.05,"h":59.92,"l":58.77,"c":59.81,"v":644300},{"d":"2015-01-28","o":60.31,"h":60.5,"l":59.54,"c":59.73,"v":859000},{"d":"2015-01-29","o":59.83,"h":60.62,"l":59.58,"c":60.57,"v":595200},{"d":"2015-01-30","o":60.21,"h":60.44,"l":59.22,"c":59.62,"v":1128400},{"d":"2015-02-02","o":59.87,"h":60.29,"l":59.01,"c":59.34,"v":2069200},{"d":"2015-02-03","o":62.62,"h":64.95,"l":61.8,"c":63.17,"v":3240000},{"d":"2015-02-04","o":62.85,"h":63.32,"l":62,"c":62.81,"v":1683500},{"d":"2015-02-05","o":63.17,"h":63.74,"l":63.1,"c":63.41,"v":947200},{"d":"2015-02-06","o":63.44,"h":63.71,"l":63.01,"c":63.32,"v":875600},{"d":"2015-02-09","o":62.96,"h":63.73,"l":62.83,"c":63.5,"v":981000},{"d":"2015-02-10","o":64.15,"h":64.61,"l":63.71,"c":64.52,"v":977200},{"d":"2015-02-11","o":64.36,"h":64.41,"l":63.24,"c":63.89,"v":713900},{"d":"2015-02-12","o":64,"h":64,"l":63.24,"c":63.47,"v":869900},{"d":"2015-02-13","o":63.4,"h":63.76,"l":63.11,"c":63.7,"v":609500},{"d":"2015-02-17","o":63.6,"h":63.71,"l":63.06,"c":63.15,"v":555200},{"d":"2015-02-18","o":63.15,"h":63.15,"l":62.09,"c":62.33,"v":808400},{"d":"2015-02-19","o":62.57,"h":62.77,"l":61.93,"c":62.28,"v":882300},{"d":"2015-02-20","o":62.17,"h":62.75,"l":61.34,"c":62.63,"v":1081100},{"d":"2015-02-23","o":62.75,"h":63.27,"l":62.13,"c":62.51,"v":723200},{"d":"2015-02-24","o":62.33,"h":62.45,"l":61.76,"c":62.03,"v":717400},{"d":"2015-02-25","o":62,"h":62.39,"l":61.83,"c":62,"v":702700},{"d":"2015-02-26","o":62,"h":62.02,"l":61.41,"c":61.44,"v":555000},{"d":"2015-02-27","o":61.44,"h":61.84,"l":61,"c":61.5,"v":894500},{"d":"2015-03-02","o":61.68,"h":62.76,"l":61.66,"c":62.6,"v":1111000},{"d":"2015-03-03","o":62.45,"h":62.49,"l":61.42,"c":62.28,"v":863000},{"d":"2015-03-04","o":62.01,"h":62.28,"l":61.23,"c":62.04,"v":827800},{"d":"2015-03-05","o":62.06,"h":62.06,"l":61.36,"c":61.61,"v":541400},{"d":"2015-03-06","o":61.27,"h":61.77,"l":59.98,"c":60.03,"v":863600},{"d":"2015-03-09","o":59.98,"h":60.96,"l":59.75,"c":60.78,"v":749600},{"d":"2015-03-10","o":60.22,"h":60.27,"l":59.71,"c":60.16,"v":715500},{"d":"2015-03-11","o":60.32,"h":60.9,"l":59.89,"c":60.8,"v":1025100},{"d":"2015-03-12","o":60.99,"h":62.24,"l":60.77,"c":62.17,"v":784800},{"d":"2015-03-13","o":62.14,"h":62.3,"l":61.18,"c":61.53,"v":527300},{"d":"2015-03-16","o":61.82,"h":62.84,"l":61.78,"c":62.8,"v":898000},{"d":"2015-03-17","o":62.45,"h":62.75,"l":62.19,"c":62.21,"v":649300},{"d":"2015-03-18","o":62.09,"h":62.98,"l":61.8,"c":62.88,"v":570300},{"d":"2015-03-19","o":62.59,"h":63.45,"l":62.59,"c":63.39,"v":716900},{"d":"2015-03-20","o":63.6,"h":63.83,"l":62.99,"c":63.49,"v":954100},{"d":"2015-03-23","o":63.45,"h":63.59,"l":63.18,"c":63.2,"v":539800},{"d":"2015-03-24","o":63.02,"h":63.53,"l":62.6,"c":62.97,"v":603000},{"d":"2015-03-25","o":62.96,"h":63.31,"l":61.99,"c":62.04,"v":818100},{"d":"2015-03-26","o":61.85,"h":61.98,"l":61.35,"c":61.6,"v":648200},{"d":"2015-03-27","o":61.6,"h":63.15,"l":61.6,"c":63,"v":862100},{"d":"2015-03-30","o":63.48,"h":64.53,"l":63.19,"c":64.45,"v":624700},{"d":"2015-03-31","o":64.04,"h":65,"l":64.04,"c":64.33,"v":1632400},{"d":"2015-04-01","o":64.19,"h":64.19,"l":63.18,"c":63.77,"v":613800},{"d":"2015-04-02","o":64.35,"h":65.15,"l":64.21,"c":64.47,"v":856300},{"d":"2015-04-06","o":64.12,"h":65.02,"l":64.08,"c":64.91,"v":800600},{"d":"2015-04-07","o":64.93,"h":65.08,"l":63.69,"c":63.7,"v":726300},{"d":"2015-04-08","o":63.93,"h":64.85,"l":63.92,"c":64.81,"v":647800},{"d":"2015-04-09","o":64.69,"h":65.09,"l":64.16,"c":64.91,"v":541700},{"d":"2015-04-10","o":65.04,"h":65.67,"l":64.96,"c":65.46,"v":468300},{"d":"2015-04-13","o":65.33,"h":65.33,"l":64.52,"c":64.62,"v":416900},{"d":"2015-04-14","o":64.52,"h":65.08,"l":63.88,"c":64.68,"v":535800},{"d":"2015-04-15","o":64.92,"h":65.22,"l":64.58,"c":64.87,"v":335200},{"d":"2015-04-16","o":64.87,"h":64.94,"l":64.18,"c":64.33,"v":347200},{"d":"2015-04-17","o":63.84,"h":63.86,"l":62.77,"c":63.52,"v":591700},{"d":"2015-04-20","o":63.98,"h":64.62,"l":63.78,"c":64.51,"v":756600},{"d":"2015-04-21","o":64.78,"h":65.36,"l":64.44,"c":64.9,"v":1392800},{"d":"2015-04-22","o":67.31,"h":67.5,"l":64.26,"c":65.83,"v":1746900},{"d":"2015-04-23","o":65.8,"h":65.87,"l":64.79,"c":64.97,"v":1643800},{"d":"2015-04-24","o":65.05,"h":65.43,"l":64.6,"c":64.8,"v":822300},{"d":"2015-04-27","o":65.11,"h":65.11,"l":63.51,"c":63.67,"v":889800},{"d":"2015-04-28","o":63.51,"h":63.91,"l":62.27,"c":62.51,"v":1100100},{"d":"2015-04-29","o":62.32,"h":62.37,"l":61.69,"c":62.23,"v":853400},{"d":"2015-04-30","o":61.92,"h":62.31,"l":61.19,"c":61.55,"v":741200},{"d":"2015-05-01","o":61.7,"h":63.21,"l":61.49,"c":62.96,"v":914200},{"d":"2015-05-04","o":63.08,"h":63.66,"l":62.66,"c":63.57,"v":716200},{"d":"2015-05-05","o":63.36,"h":64.25,"l":62.79,"c":63.09,"v":931300},{"d":"2015-05-06","o":63.19,"h":63.28,"l":62.08,"c":63.12,"v":535500},{"d":"2015-05-07","o":63.19,"h":63.34,"l":62.78,"c":62.81,"v":722900},{"d":"2015-05-08","o":63.17,"h":63.66,"l":63.09,"c":63.12,"v":678400},{"d":"2015-05-11","o":63.12,"h":63.66,"l":62.91,"c":63.06,"v":886300},{"d":"2015-05-12","o":62.79,"h":63.15,"l":62.44,"c":62.97,"v":803100},{"d":"2015-05-13","o":62.97,"h":63.21,"l":62.24,"c":62.37,"v":469600},{"d":"2015-05-14","o":62.9,"h":62.9,"l":62.15,"c":62.32,"v":491600},{"d":"2015-05-15","o":62.32,"h":62.54,"l":62.15,"c":62.3,"v":942600},{"d":"2015-05-18","o":62.32,"h":62.73,"l":62.19,"c":62.69,"v":1136600},{"d":"2015-05-19","o":63.03,"h":63.4,"l":62.44,"c":62.48,"v":862500},{"d":"2015-05-20","o":62.53,"h":62.8,"l":62.09,"c":62.21,"v":747800},{"d":"2015-05-21","o":62.12,"h":63,"l":61.93,"c":62.39,"v":1007000},{"d":"2015-05-22","o":62.51,"h":62.75,"l":62.1,"c":62.26,"v":479700},{"d":"2015-05-26","o":62.11,"h":62.24,"l":61.31,"c":61.36,"v":549000},{"d":"2015-05-27","o":61.66,"h":63.42,"l":61.38,"c":63.28,"v":854000},{"d":"2015-05-28","o":63.28,"h":63.47,"l":62.95,"c":63.38,"v":488800},{"d":"2015-05-29","o":63.19,"h":63.34,"l":62.39,"c":62.41,"v":496900},{"d":"2015-06-01","o":62.16,"h":63.35,"l":62.13,"c":62.93,"v":627700},{"d":"2015-06-02","o":62.42,"h":63.31,"l":62.28,"c":62.7,"v":738600},{"d":"2015-06-03","o":63,"h":64.07,"l":62.7,"c":63.89,"v":986400},{"d":"2015-06-04","o":63.59,"h":64.14,"l":63.46,"c":63.74,"v":566900},{"d":"2015-06-05","o":63.73,"h":64.44,"l":63.25,"c":64.24,"v":693000},{"d":"2015-06-08","o":64.24,"h":64.7,"l":64.12,"c":64.21,"v":532500},{"d":"2015-06-09","o":64.13,"h":64.65,"l":63.94,"c":63.96,"v":818200},{"d":"2015-06-10","o":64.16,"h":64.41,"l":64.02,"c":64.19,"v":960100},{"d":"2015-06-11","o":64.39,"h":64.61,"l":63.45,"c":63.72,"v":1054400},{"d":"2015-06-12","o":63.28,"h":63.65,"l":62.92,"c":63.03,"v":621400},{"d":"2015-06-15","o":62.7,"h":62.8,"l":62.4,"c":62.63,"v":635700},{"d":"2015-06-16","o":62.68,"h":63.47,"l":62.6,"c":63.36,"v":1078100},{"d":"2015-06-17","o":63.63,"h":63.94,"l":63.26,"c":63.55,"v":585300},{"d":"2015-06-18","o":63.65,"h":63.96,"l":63.44,"c":63.47,"v":706900},{"d":"2015-06-19","o":63.02,"h":63.21,"l":62.84,"c":62.92,"v":2391100},{"d":"2015-06-22","o":63.3,"h":63.45,"l":62.84,"c":62.89,"v":832900},{"d":"2015-06-23","o":63.05,"h":63.6,"l":62.86,"c":63.5,"v":839800},{"d":"2015-06-24","o":63.49,"h":64.38,"l":63.41,"c":64.23,"v":1047300},{"d":"2015-06-25","o":64.35,"h":64.49,"l":64.18,"c":64.35,"v":905800},{"d":"2015-06-26","o":64.4,"h":64.9,"l":64.23,"c":64.85,"v":1204500},{"d":"2015-06-29","o":64.29,"h":64.35,"l":62.61,"c":62.7,"v":960100},{"d":"2015-06-30","o":62.88,"h":63.35,"l":62.42,"c":62.98,"v":974400},{"d":"2015-07-01","o":63.56,"h":64.03,"l":63.27,"c":63.89,"v":1382900},{"d":"2015-07-02","o":64.15,"h":64.26,"l":63.27,"c":63.42,"v":829900},{"d":"2015-07-06","o":62.7,"h":63.77,"l":62.61,"c":63.13,"v":854000},{"d":"2015-07-07","o":63.25,"h":63.4,"l":61.87,"c":62.85,"v":1064900},{"d":"2015-07-08","o":62.54,"h":62.61,"l":61.19,"c":61.35,"v":644300},{"d":"2015-07-09","o":62.05,"h":62.19,"l":61.49,"c":61.81,"v":651200},{"d":"2015-07-10","o":62.52,"h":62.54,"l":61.87,"c":62.21,"v":456700},{"d":"2015-07-13","o":63.64,"h":65.01,"l":63.59,"c":64.99,"v":1151400},{"d":"2015-07-14","o":65.09,"h":65.84,"l":64.91,"c":65.52,"v":909700},{"d":"2015-07-15","o":65.65,"h":65.82,"l":65.38,"c":65.67,"v":707200},{"d":"2015-07-16","o":65.88,"h":66.15,"l":65.69,"c":65.99,"v":989000},{"d":"2015-07-17","o":65.89,"h":66.23,"l":65.3,"c":66.2,"v":637100},{"d":"2015-07-20","o":66.2,"h":66.63,"l":65.65,"c":66.19,"v":487900},{"d":"2015-07-21","o":66.01,"h":66.15,"l":64.46,"c":64.72,"v":1243700},{"d":"2015-07-22","o":63.7,"h":63.73,"l":61.79,"c":62.88,"v":2036000},{"d":"2015-07-23","o":63.01,"h":63.98,"l":62.25,"c":62.41,"v":1203900},{"d":"2015-07-24","o":62.48,"h":62.49,"l":60.45,"c":60.52,"v":931100},{"d":"2015-07-27","o":60.1,"h":60.12,"l":59.04,"c":59.26,"v":1223200},{"d":"2015-07-28","o":59.92,"h":60.52,"l":59.2,"c":60.08,"v":1224600},{"d":"2015-07-29","o":60.3,"h":61.11,"l":60.22,"c":61.03,"v":1076100},{"d":"2015-07-30","o":60.86,"h":61.87,"l":60.58,"c":61.81,"v":742400},{"d":"2015-07-31","o":62.07,"h":62.89,"l":61.94,"c":62.34,"v":810800},{"d":"2015-08-03","o":62.21,"h":62.57,"l":60.96,"c":61.21,"v":946400},{"d":"2015-08-04","o":61.31,"h":62,"l":60.84,"c":61.12,"v":784300},{"d":"2015-08-05","o":61.57,"h":62.2,"l":61.47,"c":61.8,"v":691200},{"d":"2015-08-06","o":61.98,"h":61.98,"l":60.48,"c":60.83,"v":909700},{"d":"2015-08-07","o":60.83,"h":61.14,"l":60.11,"c":60.54,"v":601300},{"d":"2015-08-10","o":60.92,"h":61.65,"l":60.92,"c":61.27,"v":550800},{"d":"2015-08-11","o":61.27,"h":61.6,"l":60.02,"c":60.6,"v":596700},{"d":"2015-08-12","o":60.22,"h":60.64,"l":59.33,"c":60.44,"v":573900},{"d":"2015-08-13","o":60.36,"h":61.19,"l":60.13,"c":60.66,"v":442200},{"d":"2015-08-14","o":60.59,"h":60.82,"l":60.19,"c":60.61,"v":429100},{"d":"2015-08-17","o":60.41,"h":61.01,"l":59.12,"c":60.91,"v":387800},{"d":"2015-08-18","o":61.14,"h":62.86,"l":61.14,"c":62.54,"v":1007900},{"d":"2015-08-19","o":62.18,"h":62.52,"l":61.15,"c":61.88,"v":766800},{"d":"2015-08-20","o":61.11,"h":61.73,"l":60.75,"c":60.8,"v":743700},{"d":"2015-08-21","o":59.97,"h":60.31,"l":58.85,"c":58.89,"v":1115400},{"d":"2015-08-24","o":55.55,"h":59.7,"l":53.73,"c":57.8,"v":1554900},{"d":"2015-08-25","o":59.57,"h":60.45,"l":57.72,"c":57.75,"v":1311500},{"d":"2015-08-26","o":59.2,"h":59.5,"l":57.57,"c":59.2,"v":1008200},{"d":"2015-08-27","o":59.64,"h":60.91,"l":59.22,"c":60.3,"v":1052600},{"d":"2015-08-28","o":59.99,"h":60.81,"l":59.57,"c":60.52,"v":592100},{"d":"2015-08-31","o":60.29,"h":60.97,"l":59.25,"c":59.84,"v":644600},{"d":"2015-09-01","o":58.88,"h":59.29,"l":57.78,"c":58.08,"v":1067500},{"d":"2015-09-02","o":58.17,"h":58.85,"l":57.83,"c":58.51,"v":1082600},{"d":"2015-09-03","o":58.6,"h":58.96,"l":57.7,"c":57.91,"v":1431200},{"d":"2015-09-04","o":57.09,"h":57.96,"l":57.04,"c":57.35,"v":761300},{"d":"2015-09-08","o":58.12,"h":58.82,"l":57.87,"c":58.77,"v":726100},{"d":"2015-09-09","o":59.67,"h":59.99,"l":58.59,"c":58.71,"v":581000},{"d":"2015-09-10","o":58.59,"h":59.07,"l":58.35,"c":58.65,"v":444400},{"d":"2015-09-11","o":58.4,"h":58.82,"l":57.91,"c":58.71,"v":460500},{"d":"2015-09-14","o":58.89,"h":59.43,"l":58.29,"c":58.52,"v":557400},{"d":"2015-09-15","o":58.64,"h":59.08,"l":58.05,"c":58.88,"v":758500},{"d":"2015-09-16","o":58.85,"h":60.68,"l":58.82,"c":60.61,"v":645500},{"d":"2015-09-17","o":60.9,"h":62.22,"l":59.4,"c":61.15,"v":714400},{"d":"2015-09-18","o":60.53,"h":61.09,"l":60.02,"c":60.12,"v":1268500},{"d":"2015-09-21","o":60.36,"h":61.37,"l":60,"c":60.93,"v":537400},{"d":"2015-09-22","o":60.26,"h":60.36,"l":59.31,"c":59.82,"v":571200},{"d":"2015-09-23","o":59.76,"h":60.06,"l":59.12,"c":59.63,"v":396800},{"d":"2015-09-24","o":59.09,"h":59.23,"l":58.04,"c":58.55,"v":828200},{"d":"2015-09-25","o":58.97,"h":60.03,"l":58.95,"c":59.37,"v":575500},{"d":"2015-09-28","o":59.16,"h":59.35,"l":56.18,"c":56.23,"v":1028900},{"d":"2015-09-29","o":56.4,"h":57.08,"l":55.92,"c":56.65,"v":637200},{"d":"2015-09-30","o":57.43,"h":58.27,"l":57.23,"c":58.18,"v":822700},{"d":"2015-10-01","o":58.29,"h":58.59,"l":56.87,"c":57.83,"v":1311100},{"d":"2015-10-02","o":55.96,"h":59.54,"l":55.95,"c":59.49,"v":1140500},{"d":"2015-10-05","o":60.09,"h":60.86,"l":59.95,"c":60.81,"v":539400},{"d":"2015-10-06","o":60.68,"h":60.9,"l":59.22,"c":59.58,"v":532200},{"d":"2015-10-07","o":59.18,"h":60.06,"l":58.66,"c":59.64,"v":813200},{"d":"2015-10-08","o":59.64,"h":60.85,"l":59.63,"c":60.62,"v":418200},{"d":"2015-10-09","o":60.28,"h":61.31,"l":59.81,"c":60.97,"v":760100},{"d":"2015-10-12","o":60.98,"h":61.25,"l":60.26,"c":60.74,"v":475600},{"d":"2015-10-13","o":60.39,"h":61,"l":59.9,"c":59.97,"v":532100},{"d":"2015-10-14","o":60.27,"h":60.93,"l":59.55,"c":59.99,"v":682300},{"d":"2015-10-15","o":60.39,"h":61.67,"l":59.94,"c":61.37,"v":684400},{"d":"2015-10-16","o":61.42,"h":61.52,"l":60.64,"c":61.22,"v":673800},{"d":"2015-10-19","o":60.96,"h":62.48,"l":60.85,"c":62.2,"v":852100},{"d":"2015-10-20","o":62.11,"h":62.83,"l":62.09,"c":62.23,"v":591800},{"d":"2015-10-21","o":62.42,"h":62.63,"l":61.53,"c":61.67,"v":548100},{"d":"2015-10-22","o":63.09,"h":63.09,"l":61.49,"c":61.64,"v":1293200},{"d":"2015-10-23","o":62.04,"h":62.5,"l":61.02,"c":61.58,"v":811600},{"d":"2015-10-26","o":61.68,"h":61.9,"l":60.83,"c":61.83,"v":1130800},{"d":"2015-10-27","o":61.7,"h":62.19,"l":60.76,"c":61,"v":1578700},{"d":"2015-10-28","o":62,"h":62.87,"l":60.42,"c":62.45,"v":1732700},{"d":"2015-10-29","o":62.83,"h":63.14,"l":62.16,"c":62.4,"v":1038200},{"d":"2015-10-30","o":62.55,"h":63.75,"l":62.14,"c":63.19,"v":1046100},{"d":"2015-11-02","o":63.38,"h":63.66,"l":62.93,"c":63.35,"v":714900},{"d":"2015-11-03","o":63.35,"h":63.98,"l":63.07,"c":63.95,"v":786400},{"d":"2015-11-04","o":63.95,"h":65.33,"l":63.5,"c":65.32,"v":1263500},{"d":"2015-11-05","o":65.27,"h":65.51,"l":64.35,"c":64.41,"v":687100},{"d":"2015-11-06","o":64.32,"h":64.59,"l":63.71,"c":64,"v":962600},{"d":"2015-11-09","o":63.97,"h":64.22,"l":62.7,"c":63.66,"v":695300},{"d":"2015-11-10","o":63.54,"h":64.25,"l":62.93,"c":64.18,"v":724500},{"d":"2015-11-11","o":64.46,"h":64.47,"l":63.21,"c":63.35,"v":568700},{"d":"2015-11-12","o":62.86,"h":63.71,"l":61.84,"c":62.06,"v":917100},{"d":"2015-11-13","o":61.84,"h":61.9,"l":59.69,"c":59.76,"v":988900},{"d":"2015-11-16","o":59.73,"h":61.47,"l":59.42,"c":61.44,"v":946700},{"d":"2015-11-17","o":61.43,"h":63.8,"l":61.43,"c":62.64,"v":1236000},{"d":"2015-11-18","o":62.54,"h":63.58,"l":62.39,"c":63.48,"v":721600},{"d":"2015-11-19","o":63.54,"h":63.81,"l":61.81,"c":63.04,"v":615800},{"d":"2015-11-20","o":63.41,"h":63.74,"l":63.09,"c":63.43,"v":793600},{"d":"2015-11-23","o":63.28,"h":63.65,"l":62.76,"c":63.07,"v":541100},{"d":"2015-11-24","o":62.55,"h":63.66,"l":62.55,"c":63.5,"v":487700},{"d":"2015-11-25","o":63.62,"h":64.92,"l":62.25,"c":64.61,"v":709200},{"d":"2015-11-27","o":64.75,"h":64.93,"l":64.16,"c":64.33,"v":184900},{"d":"2015-11-30","o":64.3,"h":64.46,"l":63.74,"c":63.92,"v":658600},{"d":"2015-12-01","o":64.28,"h":64.71,"l":63.98,"c":64.48,"v":581000},{"d":"2015-12-02","o":64.36,"h":64.52,"l":63.75,"c":64.28,"v":684900},{"d":"2015-12-03","o":64.35,"h":64.54,"l":62.5,"c":62.93,"v":748500},{"d":"2015-12-04","o":63.16,"h":63.9,"l":62.93,"c":63.53,"v":622200},{"d":"2015-12-07","o":63.54,"h":63.54,"l":62.51,"c":63.17,"v":705100},{"d":"2015-12-08","o":62.41,"h":63.05,"l":62.06,"c":62.51,"v":855700},{"d":"2015-12-09","o":62.23,"h":64.09,"l":61.87,"c":63.02,"v":1454000},{"d":"2015-12-10","o":63.09,"h":64.07,"l":62.7,"c":62.79,"v":478700},{"d":"2015-12-11","o":62,"h":62.27,"l":61.16,"c":61.24,"v":557500},{"d":"2015-12-14","o":61.45,"h":61.73,"l":60.13,"c":61.11,"v":964600},{"d":"2015-12-15","o":61.52,"h":61.69,"l":60.68,"c":61.04,"v":589800},{"d":"2015-12-16","o":61.58,"h":61.61,"l":60.25,"c":61.47,"v":899600},{"d":"2015-12-17","o":61.62,"h":61.96,"l":59.74,"c":59.76,"v":1968400},{"d":"2015-12-18","o":58.54,"h":59.59,"l":57.89,"c":59.12,"v":1916400},{"d":"2015-12-21","o":59.31,"h":59.57,"l":58.74,"c":59.4,"v":769600},{"d":"2015-12-22","o":59.67,"h":60.64,"l":59.43,"c":60.53,"v":1156100},{"d":"2015-12-23","o":60.84,"h":61.06,"l":60.13,"c":60.72,"v":412200},{"d":"2015-12-24","o":60.58,"h":60.63,"l":59.8,"c":60.2,"v":345400},{"d":"2015-12-28","o":60.02,"h":60.33,"l":59.44,"c":59.77,"v":482900},{"d":"2015-12-29","o":60.09,"h":60.93,"l":60.03,"c":60.61,"v":368900},{"d":"2015-12-30","o":60.83,"h":61.1,"l":60.26,"c":60.28,"v":273400},{"d":"2015-12-31","o":60.11,"h":60.37,"l":59.64,"c":59.66,"v":439100},{"d":"2016-01-04","o":59,"h":59.22,"l":58.16,"c":58.69,"v":867800},{"d":"2016-01-05","o":58.65,"h":58.92,"l":56.63,"c":56.74,"v":1986800},{"d":"2016-01-06","o":49.66,"h":52.13,"l":47.91,"c":50.76,"v":7227800},{"d":"2016-01-07","o":49.82,"h":51.29,"l":48.74,"c":49.08,"v":2549200},{"d":"2016-01-08","o":49.31,"h":49.98,"l":48.7,"c":48.82,"v":3349800},{"d":"2016-01-11","o":49.15,"h":49.51,"l":47.69,"c":48.53,"v":1947600},{"d":"2016-01-12","o":48.89,"h":48.89,"l":47.25,"c":48.01,"v":1634500},{"d":"2016-01-13","o":48.38,"h":48.52,"l":46.81,"c":46.92,"v":1366900},{"d":"2016-01-14","o":46.96,"h":48.25,"l":46.09,"c":47.57,"v":1118400},{"d":"2016-01-15","o":47.58,"h":47.59,"l":45.51,"c":46.55,"v":1302500},{"d":"2016-01-19","o":46.75,"h":47.49,"l":43.53,"c":44.55,"v":1913900},{"d":"2016-01-20","o":43.78,"h":46.58,"l":43.64,"c":46.01,"v":2949900},{"d":"2016-01-21","o":46.01,"h":47.19,"l":45.52,"c":45.81,"v":1214900},{"d":"2016-01-22","o":46.37,"h":46.66,"l":45.5,"c":45.66,"v":855700},{"d":"2016-01-25","o":45.49,"h":45.75,"l":44.8,"c":45.18,"v":1095200},{"d":"2016-01-26","o":45.18,"h":45.82,"l":44.68,"c":45.49,"v":1149500},{"d":"2016-01-27","o":45.32,"h":45.69,"l":43.58,"c":44.06,"v":1834300},{"d":"2016-01-28","o":42.97,"h":42.99,"l":40.45,"c":41.53,"v":2959200},{"d":"2016-01-29","o":41.68,"h":43.29,"l":41.6,"c":43.25,"v":2294000},{"d":"2016-02-01","o":42.91,"h":45.84,"l":42.51,"c":45.14,"v":3361000},{"d":"2016-02-02","o":44.63,"h":44.68,"l":42.72,"c":43.46,"v":3404600},{"d":"2016-02-03","o":44.16,"h":44.84,"l":43.55,"c":44.47,"v":3190700},{"d":"2016-02-04","o":44.22,"h":46.94,"l":44.17,"c":46.4,"v":3441500},{"d":"2016-02-05","o":46.22,"h":46.85,"l":45.48,"c":45.75,"v":3256700},{"d":"2016-02-08","o":45.29,"h":46.83,"l":44.48,"c":44.71,"v":3913500},{"d":"2016-02-09","o":44.33,"h":46.97,"l":44.03,"c":46.44,"v":2622400},{"d":"2016-02-10","o":46.58,"h":47.71,"l":46.35,"c":46.73,"v":1554600},{"d":"2016-02-11","o":45.82,"h":47.36,"l":45.62,"c":46.78,"v":2033600},{"d":"2016-02-12","o":47.15,"h":48.42,"l":46.32,"c":48.16,"v":1954100},{"d":"2016-02-16","o":48.59,"h":49.89,"l":48.4,"c":49.23,"v":1837900},{"d":"2016-02-17","o":49.56,"h":50.88,"l":49.21,"c":49.66,"v":2229800},{"d":"2016-02-18","o":49.5,"h":50.52,"l":49.33,"c":49.95,"v":1527500},{"d":"2016-02-19","o":49.62,"h":49.62,"l":47.39,"c":47.94,"v":1587300},{"d":"2016-02-22","o":48.75,"h":50.11,"l":48.75,"c":49.83,"v":1870400},{"d":"2016-02-23","o":50.1,"h":52.41,"l":49.73,"c":50.37,"v":2046600},{"d":"2016-02-24","o":49.65,"h":51.54,"l":49.13,"c":51.34,"v":1744800},{"d":"2016-02-25","o":51.57,"h":52.44,"l":51.12,"c":51.94,"v":1316500},{"d":"2016-02-26","o":52.11,"h":52.5,"l":51.15,"c":51.66,"v":1266200},{"d":"2016-02-29","o":51.87,"h":52.43,"l":51.42,"c":51.47,"v":1209900},{"d":"2016-03-01","o":53.09,"h":53.8,"l":51.96,"c":52.53,"v":2490200},{"d":"2016-03-02","o":52.38,"h":52.99,"l":51.13,"c":51.55,"v":1902800},{"d":"2016-03-03","o":51.52,"h":53.08,"l":51.24,"c":52.98,"v":1565600},{"d":"2016-03-04","o":53.23,"h":53.75,"l":52.48,"c":52.72,"v":1288400},{"d":"2016-03-07","o":52.4,"h":53.05,"l":52.4,"c":52.85,"v":1046600},{"d":"2016-03-08","o":51.31,"h":51.56,"l":49.06,"c":49.52,"v":2260200},{"d":"2016-03-09","o":49.98,"h":50.3,"l":49.44,"c":50.07,"v":886000},{"d":"2016-03-10","o":50.32,"h":50.69,"l":49.42,"c":50.03,"v":856900},{"d":"2016-03-11","o":50.48,"h":51.19,"l":50.12,"c":51.11,"v":1034800},{"d":"2016-03-14","o":50.9,"h":51.19,"l":49.78,"c":49.83,"v":816400},{"d":"2016-03-15","o":49.46,"h":49.59,"l":47.74,"c":48.45,"v":1568800},{"d":"2016-03-16","o":48.4,"h":48.42,"l":46.93,"c":48.08,"v":2296800},{"d":"2016-03-17","o":47.82,"h":47.99,"l":47.06,"c":47.42,"v":2526500},{"d":"2016-03-18","o":47.53,"h":48.7,"l":47.45,"c":48.51,"v":2464800},{"d":"2016-03-21","o":48.48,"h":49.29,"l":48.42,"c":49.16,"v":1647700},{"d":"2016-03-22","o":48.78,"h":49.31,"l":48.66,"c":48.73,"v":977400},{"d":"2016-03-23","o":48.48,"h":48.53,"l":47.72,"c":47.98,"v":890400},{"d":"2016-03-24","o":47.85,"h":48.04,"l":47.07,"c":47.97,"v":790700},{"d":"2016-03-28","o":47.83,"h":48.02,"l":47,"c":47.28,"v":1188800},{"d":"2016-03-29","o":47.16,"h":48.45,"l":47,"c":48.17,"v":1255900},{"d":"2016-03-30","o":48.38,"h":48.64,"l":47.79,"c":47.97,"v":1247200},{"d":"2016-03-31","o":47.87,"h":47.89,"l":46,"c":46.68,"v":2489200},{"d":"2016-04-01","o":46.14,"h":46.27,"l":44.88,"c":45.84,"v":2275900},{"d":"2016-04-04","o":45.91,"h":46.17,"l":45.17,"c":45.35,"v":2521400},{"d":"2016-04-05","o":45.2,"h":46.27,"l":45.2,"c":45.68,"v":1484000},{"d":"2016-04-06","o":45.92,"h":46.26,"l":45.45,"c":46.03,"v":1499000},{"d":"2016-04-07","o":45.89,"h":46.14,"l":44.89,"c":45.12,"v":2794100},{"d":"2016-04-08","o":45.39,"h":45.74,"l":44.46,"c":44.65,"v":1104900},{"d":"2016-04-11","o":44.76,"h":44.98,"l":43.9,"c":43.95,"v":1608000},{"d":"2016-04-12","o":43.95,"h":44.92,"l":43.78,"c":44.83,"v":1269400},{"d":"2016-04-13","o":45.28,"h":46.63,"l":44.96,"c":46.42,"v":1255700},{"d":"2016-04-14","o":46.63,"h":48.02,"l":46.52,"c":47.28,"v":2015900},{"d":"2016-04-15","o":47.22,"h":47.89,"l":46.9,"c":47.12,"v":697600},{"d":"2016-04-18","o":47.02,"h":47.97,"l":46.8,"c":47.95,"v":1102200},{"d":"2016-04-19","o":48.12,"h":48.77,"l":47.91,"c":48.23,"v":1387700},{"d":"2016-04-20","o":48.18,"h":48.94,"l":47.98,"c":48.7,"v":1582600},{"d":"2016-04-21","o":48.35,"h":48.58,"l":46.81,"c":48.05,"v":4740100},{"d":"2016-04-22","o":46.17,"h":50.24,"l":45.5,"c":49.49,"v":4444000},{"d":"2016-04-25","o":49.32,"h":50.63,"l":48.87,"c":49.54,"v":2399700},{"d":"2016-04-26","o":49.48,"h":52.04,"l":49.22,"c":51.08,"v":2703300},{"d":"2016-04-27","o":50.81,"h":51.97,"l":50.48,"c":51.34,"v":1436800},{"d":"2016-04-28","o":51.03,"h":51.98,"l":50.56,"c":50.7,"v":842300},{"d":"2016-04-29","o":50.55,"h":50.78,"l":49.94,"c":50.65,"v":1217200},{"d":"2016-05-02","o":50.99,"h":51.04,"l":49.58,"c":49.68,"v":1553900},{"d":"2016-05-03","o":49.36,"h":49.69,"l":48.25,"c":49.14,"v":968800},{"d":"2016-05-04","o":48.74,"h":49.34,"l":48.29,"c":48.67,"v":975700},{"d":"2016-05-05","o":48.62,"h":49.15,"l":48.03,"c":48.2,"v":983300},{"d":"2016-05-06","o":48.1,"h":48.62,"l":47.84,"c":48.32,"v":1034900},{"d":"2016-05-09","o":48.19,"h":49.04,"l":48.09,"c":48.35,"v":1131700},{"d":"2016-05-10","o":48.46,"h":49.16,"l":48.02,"c":49.03,"v":1199300},{"d":"2016-05-11","o":48.64,"h":48.64,"l":47.06,"c":47.09,"v":1224100},{"d":"2016-05-12","o":47.11,"h":47.44,"l":46.4,"c":46.95,"v":1365600},{"d":"2016-05-13","o":46.69,"h":47.27,"l":46.2,"c":46.4,"v":1138800},{"d":"2016-05-16","o":46.47,"h":46.85,"l":46.15,"c":46.67,"v":1189800},{"d":"2016-05-17","o":46.62,"h":47.56,"l":46.41,"c":46.95,"v":1064900},{"d":"2016-05-18","o":46.57,"h":47.24,"l":46.4,"c":46.61,"v":995800},{"d":"2016-05-19","o":46.26,"h":47.32,"l":46.09,"c":46.48,"v":1023500},{"d":"2016-05-20","o":46.48,"h":48.18,"l":46.25,"c":48.13,"v":1595000},{"d":"2016-05-23","o":47.98,"h":48.25,"l":47.11,"c":47.16,"v":1103500},{"d":"2016-05-24","o":47.22,"h":48.26,"l":46.75,"c":47.99,"v":808700},{"d":"2016-05-25","o":48.08,"h":49.73,"l":48.08,"c":49.52,"v":1022800},{"d":"2016-05-26","o":49.66,"h":50.36,"l":49.21,"c":49.36,"v":752300},{"d":"2016-05-27","o":49.39,"h":50.54,"l":49.18,"c":50.5,"v":1076700},{"d":"2016-05-31","o":50.62,"h":51.04,"l":50.14,"c":50.44,"v":1647600},{"d":"2016-06-01","o":50.44,"h":50.44,"l":48.48,"c":49.67,"v":1890300},{"d":"2016-06-02","o":49.55,"h":49.96,"l":48.98,"c":49.51,"v":981300},{"d":"2016-06-03","o":49.26,"h":49.45,"l":47.64,"c":48.5,"v":1429500},{"d":"2016-06-06","o":48.34,"h":49.17,"l":48.23,"c":49.07,"v":973500},{"d":"2016-06-07","o":49.05,"h":50.6,"l":48.78,"c":50.3,"v":1203700},{"d":"2016-06-08","o":50.46,"h":50.99,"l":50.1,"c":50.8,"v":1063700},{"d":"2016-06-09","o":50.57,"h":50.61,"l":49.55,"c":50.34,"v":1461300},{"d":"2016-06-10","o":49.1,"h":49.38,"l":47.5,"c":47.63,"v":1333100},{"d":"2016-06-13","o":47.27,"h":47.76,"l":46.52,"c":47.27,"v":1102200},{"d":"2016-06-14","o":47.06,"h":47.32,"l":46.19,"c":46.97,"v":1081300},{"d":"2016-06-15","o":46.99,"h":48.52,"l":46.91,"c":47.49,"v":1211200},{"d":"2016-06-16","o":47.05,"h":47.52,"l":46.05,"c":47.4,"v":673200},{"d":"2016-06-17","o":47.28,"h":48.55,"l":47.19,"c":48.08,"v":1609200},{"d":"2016-06-20","o":48.64,"h":49.92,"l":48.64,"c":49.36,"v":1043800},{"d":"2016-06-21","o":48.99,"h":49.11,"l":47.79,"c":47.89,"v":1350600},{"d":"2016-06-22","o":47.91,"h":48.22,"l":47.41,"c":47.62,"v":749800},{"d":"2016-06-23","o":48.21,"h":49.08,"l":47.83,"c":48.73,"v":627500},{"d":"2016-06-24","o":46.76,"h":47.33,"l":46.37,"c":47.03,"v":2134900},{"d":"2016-06-27","o":46.4,"h":46.57,"l":45.69,"c":46.07,"v":1366900},{"d":"2016-06-28","o":46.57,"h":47.52,"l":46.41,"c":47,"v":957600},{"d":"2016-06-29","o":47.39,"h":47.84,"l":46.96,"c":47.57,"v":917800},{"d":"2016-06-30","o":47.75,"h":47.75,"l":45.83,"c":46.98,"v":1375600},{"d":"2016-07-01","o":47.14,"h":48.84,"l":47.03,"c":47.83,"v":1828800},{"d":"2016-07-05","o":47.66,"h":47.66,"l":45.51,"c":45.71,"v":1516400},{"d":"2016-07-06","o":45.71,"h":47.16,"l":45.19,"c":46.86,"v":2592400},{"d":"2016-07-07","o":47.56,"h":49.59,"l":47.54,"c":48.72,"v":1805500},{"d":"2016-07-08","o":49.37,"h":51,"l":49.33,"c":50.77,"v":1299300},{"d":"2016-07-11","o":51.2,"h":52.42,"l":50.73,"c":50.78,"v":1017100},{"d":"2016-07-12","o":51.19,"h":51.56,"l":50.55,"c":50.89,"v":1030200},{"d":"2016-07-13","o":51.19,"h":51.25,"l":49.99,"c":50.65,"v":716100},{"d":"2016-07-14","o":51.05,"h":51.5,"l":50.79,"c":50.79,"v":952700},{"d":"2016-07-15","o":50.91,"h":51.23,"l":50.54,"c":50.82,"v":925400},{"d":"2016-07-18","o":50.9,"h":51.79,"l":50.63,"c":51.43,"v":818700},{"d":"2016-07-19","o":51.16,"h":51.24,"l":50.44,"c":50.68,"v":979600},{"d":"2016-07-20","o":51.03,"h":51.53,"l":50.75,"c":51.28,"v":1246600},{"d":"2016-07-21","o":51.51,"h":52.73,"l":51.26,"c":51.63,"v":1532300},{"d":"2016-07-22","o":51.71,"h":52.15,"l":51.06,"c":52.08,"v":760200},{"d":"2016-07-25","o":52.22,"h":52.58,"l":51.92,"c":51.98,"v":828200},{"d":"2016-07-26","o":51.66,"h":52.61,"l":50.9,"c":52.2,"v":846900},{"d":"2016-07-27","o":52.2,"h":52.41,"l":51.11,"c":51.53,"v":984800},{"d":"2016-07-28","o":51.27,"h":52.23,"l":51.16,"c":52.12,"v":1530000},{"d":"2016-07-29","o":52.28,"h":54.15,"l":51.87,"c":53.35,"v":1923500},{"d":"2016-08-01","o":51.35,"h":53.25,"l":50.97,"c":51.82,"v":3151100},{"d":"2016-08-02","o":51.82,"h":52.06,"l":48.73,"c":48.74,"v":2312800},{"d":"2016-08-03","o":48.66,"h":49.39,"l":47.76,"c":49.23,"v":1195900},{"d":"2016-08-04","o":49.38,"h":50.06,"l":49.09,"c":49.46,"v":868800},{"d":"2016-08-05","o":49.89,"h":50.86,"l":49.88,"c":49.99,"v":943500},{"d":"2016-08-08","o":50.21,"h":50.66,"l":49.72,"c":49.77,"v":612900},{"d":"2016-08-09","o":49.51,"h":49.83,"l":48.91,"c":49.03,"v":619800},{"d":"2016-08-10","o":49.01,"h":49.48,"l":48.42,"c":48.59,"v":1151100},{"d":"2016-08-11","o":49.01,"h":50.06,"l":49.01,"c":49.46,"v":810600},{"d":"2016-08-12","o":49.29,"h":49.54,"l":48.47,"c":48.84,"v":664200},{"d":"2016-08-15","o":48.9,"h":49.59,"l":48.82,"c":49.26,"v":1678500},{"d":"2016-08-16","o":49.15,"h":49.41,"l":48.42,"c":48.87,"v":1293100},{"d":"2016-08-17","o":48.77,"h":48.84,"l":47.92,"c":48.27,"v":1110100},{"d":"2016-08-18","o":48.24,"h":48.84,"l":47.74,"c":48.77,"v":1060300},{"d":"2016-08-19","o":48.61,"h":48.63,"l":48.1,"c":48.4,"v":687400},{"d":"2016-08-22","o":48.4,"h":48.54,"l":47.81,"c":47.99,"v":726700},{"d":"2016-08-23","o":48.4,"h":48.91,"l":48.28,"c":48.36,"v":568500},{"d":"2016-08-24","o":48.22,"h":48.52,"l":47.74,"c":47.84,"v":488200},{"d":"2016-08-25","o":47.74,"h":47.98,"l":47.41,"c":47.56,"v":742900},{"d":"2016-08-26","o":47.57,"h":48.06,"l":47.33,"c":47.56,"v":627200},{"d":"2016-08-29","o":47.74,"h":48.03,"l":47.66,"c":47.96,"v":691300},{"d":"2016-08-30","o":47.89,"h":48.17,"l":47.5,"c":47.69,"v":767900},{"d":"2016-08-31","o":47.57,"h":48,"l":46.78,"c":47.35,"v":1203000},{"d":"2016-09-01","o":47.34,"h":48.41,"l":47.34,"c":48.02,"v":863800},{"d":"2016-09-02","o":48.23,"h":48.41,"l":47.78,"c":48.37,"v":578100},{"d":"2016-09-06","o":48.29,"h":48.32,"l":47.68,"c":48.05,"v":888600},{"d":"2016-09-07","o":48.15,"h":49.07,"l":47.67,"c":49.06,"v":805300},{"d":"2016-09-08","o":49.23,"h":49.86,"l":48.88,"c":49.31,"v":1102900},{"d":"2016-09-09","o":48.81,"h":48.85,"l":47.15,"c":47.16,"v":880200},{"d":"2016-09-12","o":46.8,"h":48.83,"l":46.72,"c":48.62,"v":833700},{"d":"2016-09-13","o":48.18,"h":48.92,"l":47.77,"c":48.52,"v":949200},{"d":"2016-09-14","o":48.56,"h":49.11,"l":48.13,"c":48.69,"v":874300},{"d":"2016-09-15","o":48.42,"h":49.31,"l":48.25,"c":49.14,"v":647400},{"d":"2016-09-16","o":49.01,"h":49.36,"l":48.53,"c":48.84,"v":1594200},{"d":"2016-09-19","o":49,"h":49.3,"l":48.24,"c":48.38,"v":797400},{"d":"2016-09-20","o":48.59,"h":48.72,"l":47.67,"c":48,"v":459300},{"d":"2016-09-21","o":47.34,"h":47.96,"l":47.15,"c":47.62,"v":1025700},{"d":"2016-09-22","o":48.03,"h":48.53,"l":48.03,"c":48.28,"v":521200},{"d":"2016-09-23","o":47.97,"h":48.72,"l":47.7,"c":48.53,"v":510400},{"d":"2016-09-26","o":48.33,"h":48.57,"l":47.56,"c":47.82,"v":709400},{"d":"2016-09-27","o":47.91,"h":48.13,"l":47.25,"c":47.66,"v":885600},{"d":"2016-09-28","o":47.77,"h":48.07,"l":46.83,"c":47.45,"v":671600},{"d":"2016-09-29","o":47.84,"h":47.94,"l":47.15,"c":47.26,"v":1219800},{"d":"2016-09-30","o":47.51,"h":48.94,"l":47.29,"c":48.71,"v":956200},{"d":"2016-10-03","o":48.51,"h":49.35,"l":48.33,"c":48.84,"v":950300},{"d":"2016-10-04","o":49,"h":49.64,"l":48.71,"c":48.88,"v":944600},{"d":"2016-10-05","o":49.02,"h":50.29,"l":48.79,"c":49.76,"v":1084900},{"d":"2016-10-06","o":50,"h":50.46,"l":49.43,"c":50.16,"v":1089800},{"d":"2016-10-07","o":50.15,"h":50.21,"l":48.95,"c":49.27,"v":866800},{"d":"2016-10-10","o":49.68,"h":49.88,"l":48.98,"c":49.06,"v":674400},{"d":"2016-10-11","o":48.96,"h":48.96,"l":48.08,"c":48.31,"v":795400},{"d":"2016-10-12","o":48.28,"h":48.68,"l":48.11,"c":48.48,"v":411900},{"d":"2016-10-13","o":48.01,"h":48.37,"l":47.39,"c":48.13,"v":975300},{"d":"2016-10-14","o":48.43,"h":48.96,"l":48.08,"c":48.32,"v":654400},{"d":"2016-10-17","o":48.34,"h":48.56,"l":47.9,"c":47.92,"v":419000},{"d":"2016-10-18","o":48.49,"h":48.49,"l":47.66,"c":47.9,"v":455800},{"d":"2016-10-19","o":47.64,"h":48.89,"l":47.49,"c":48.81,"v":546500},{"d":"2016-10-20","o":47.63,"h":47.91,"l":46.73,"c":46.85,"v":993700},{"d":"2016-10-21","o":46.53,"h":46.94,"l":46.07,"c":46.82,"v":497100},{"d":"2016-10-24","o":47.25,"h":47.65,"l":46.84,"c":47.21,"v":432400},{"d":"2016-10-25","o":46.83,"h":46.86,"l":45.41,"c":45.81,"v":1039300},{"d":"2016-10-26","o":45.62,"h":46.88,"l":45.42,"c":46.7,"v":933400},{"d":"2016-10-27","o":46.84,"h":46.97,"l":45.76,"c":46.05,"v":912600},{"d":"2016-10-28","o":44.5,"h":44.79,"l":43.26,"c":44.15,"v":2448900},{"d":"2016-10-31","o":43.25,"h":44.06,"l":43.25,"c":43.87,"v":1334100},{"d":"2016-11-01","o":43.61,"h":44.21,"l":42.6,"c":42.95,"v":1634500},{"d":"2016-11-02","o":42.87,"h":42.89,"l":41.77,"c":41.93,"v":2105500},{"d":"2016-11-03","o":41.75,"h":42.21,"l":40.79,"c":40.97,"v":2061700},{"d":"2016-11-04","o":40.78,"h":41.49,"l":40.46,"c":40.86,"v":1441100},{"d":"2016-11-07","o":41.66,"h":41.74,"l":40.97,"c":41.28,"v":822000},{"d":"2016-11-08","o":41,"h":41,"l":39.68,"c":40.26,"v":1153700},{"d":"2016-11-09","o":39.36,"h":41.67,"l":39.28,"c":41.53,"v":1181400},{"d":"2016-11-10","o":41.7,"h":43.21,"l":41.43,"c":42.37,"v":1016400},{"d":"2016-11-11","o":42.38,"h":43.19,"l":42.15,"c":43.1,"v":1168000},{"d":"2016-11-14","o":43.21,"h":45.97,"l":43.21,"c":45.83,"v":2646100},{"d":"2016-11-15","o":46.3,"h":46.68,"l":44.33,"c":44.73,"v":969500},{"d":"2016-11-16","o":44.7,"h":44.7,"l":43.97,"c":44.03,"v":996700},{"d":"2016-11-17","o":44.14,"h":44.18,"l":43.43,"c":44.08,"v":716100},{"d":"2016-11-18","o":43.81,"h":44.33,"l":43.35,"c":43.96,"v":689600},{"d":"2016-11-21","o":44.3,"h":45.17,"l":43.99,"c":45.03,"v":981100},{"d":"2016-11-22","o":45.26,"h":45.6,"l":44.69,"c":44.79,"v":514700},{"d":"2016-11-23","o":44.83,"h":45.16,"l":44.42,"c":44.92,"v":579300},{"d":"2016-11-25","o":45.14,"h":45.17,"l":44.76,"c":44.79,"v":289500},{"d":"2016-11-28","o":44.79,"h":44.92,"l":43.98,"c":44.64,"v":684900},{"d":"2016-11-29","o":44.84,"h":45.05,"l":44.1,"c":44.23,"v":602800},{"d":"2016-11-30","o":44.38,"h":44.95,"l":44.04,"c":44.66,"v":823000},{"d":"2016-12-01","o":44.95,"h":47.12,"l":44.88,"c":46.34,"v":1276300},{"d":"2016-12-02","o":46.36,"h":46.36,"l":44.6,"c":44.67,"v":825500},{"d":"2016-12-05","o":45.13,"h":46.02,"l":44.67,"c":45.58,"v":969500},{"d":"2016-12-06","o":45.49,"h":47.18,"l":45.06,"c":46.86,"v":1338000},{"d":"2016-12-07","o":46.98,"h":48.39,"l":46.78,"c":48.37,"v":894400},{"d":"2016-12-08","o":48.55,"h":49.94,"l":48.37,"c":49.88,"v":1518800},{"d":"2016-12-09","o":49.79,"h":49.79,"l":48.52,"c":48.97,"v":1026100},{"d":"2016-12-12","o":48.69,"h":49.06,"l":47.76,"c":48.12,"v":1147600},{"d":"2016-12-13","o":48.38,"h":48.42,"l":47.63,"c":47.99,"v":992100},{"d":"2016-12-14","o":47.81,"h":48.23,"l":47.21,"c":47.5,"v":857800},{"d":"2016-12-15","o":47.49,"h":48.64,"l":47.34,"c":47.98,"v":694400},{"d":"2016-12-16","o":48.1,"h":48.34,"l":47.79,"c":47.96,"v":1159800},{"d":"2016-12-19","o":48.13,"h":48.74,"l":47.7,"c":48.6,"v":557500},{"d":"2016-12-20","o":48.54,"h":49.64,"l":48.34,"c":49.41,"v":942700},{"d":"2016-12-21","o":49.46,"h":49.7,"l":49.16,"c":49.54,"v":523300},{"d":"2016-12-22","o":49.58,"h":49.58,"l":48.56,"c":48.92,"v":913900},{"d":"2016-12-23","o":48.8,"h":49.48,"l":48.8,"c":48.99,"v":487600},{"d":"2016-12-27","o":49.16,"h":49.87,"l":48.98,"c":49.55,"v":769600},{"d":"2016-12-28","o":49.57,"h":49.9,"l":48.2,"c":48.4,"v":614600},{"d":"2016-12-29","o":48.47,"h":49.15,"l":48.25,"c":48.68,"v":460100},{"d":"2016-12-30","o":48.74,"h":48.95,"l":48.3,"c":48.65,"v":525900},{"d":"2017-01-03","o":49.17,"h":49.49,"l":48.4,"c":49.28,"v":868200},{"d":"2017-01-04","o":49.48,"h":51.27,"l":49.48,"c":51.22,"v":1330500},{"d":"2017-01-05","o":50.78,"h":51.25,"l":50.37,"c":51.12,"v":1430300},{"d":"2017-01-06","o":51.23,"h":51.23,"l":49.9,"c":50.33,"v":1119900},{"d":"2017-01-09","o":50.25,"h":50.61,"l":49.82,"c":50.54,"v":593500},{"d":"2017-01-10","o":50.73,"h":51.65,"l":50.35,"c":51.13,"v":582000},{"d":"2017-01-11","o":51.35,"h":51.47,"l":50.77,"c":51.38,"v":677900},{"d":"2017-01-12","o":51.23,"h":51.67,"l":50.42,"c":51.61,"v":685600},{"d":"2017-01-13","o":51.53,"h":51.97,"l":51.18,"c":51.32,"v":457200},{"d":"2017-01-17","o":51.27,"h":52.37,"l":51.27,"c":51.67,"v":862600},{"d":"2017-01-18","o":51.49,"h":51.83,"l":51.01,"c":51.82,"v":819200},{"d":"2017-01-19","o":51.77,"h":52.29,"l":51.4,"c":51.62,"v":670700},{"d":"2017-01-20","o":51.67,"h":52,"l":51.43,"c":51.69,"v":701400},{"d":"2017-01-23","o":51.41,"h":53.14,"l":51.15,"c":52.18,"v":1660300},{"d":"2017-01-24","o":52.21,"h":53.15,"l":52.21,"c":53.01,"v":676200},{"d":"2017-01-25","o":53.48,"h":53.74,"l":52.43,"c":52.96,"v":1907300},{"d":"2017-01-26","o":53.13,"h":53.5,"l":52.8,"c":52.86,"v":911400},{"d":"2017-01-27","o":52.7,"h":52.7,"l":52.05,"c":52.18,"v":541400},{"d":"2017-01-30","o":52.23,"h":52.63,"l":51.6,"c":52.62,"v":1051400},{"d":"2017-01-31","o":52.33,"h":53.31,"l":51.76,"c":53.12,"v":916600},{"d":"2017-02-01","o":53.11,"h":53.5,"l":52.15,"c":52.42,"v":857700},{"d":"2017-02-02","o":52.23,"h":52.56,"l":51.72,"c":51.77,"v":1240800},{"d":"2017-02-03","o":51.44,"h":51.65,"l":49.65,"c":49.77,"v":2287900},{"d":"2017-02-06","o":49.65,"h":49.7,"l":47.96,"c":48.47,"v":3202900},{"d":"2017-02-07","o":48.28,"h":48.89,"l":47.64,"c":48.08,"v":1832300},{"d":"2017-02-08","o":48.08,"h":48.26,"l":47.1,"c":47.65,"v":1218300},{"d":"2017-02-09","o":47.65,"h":48.01,"l":47.29,"c":47.35,"v":1028100},{"d":"2017-02-10","o":47.55,"h":47.94,"l":47.35,"c":47.88,"v":798600},{"d":"2017-02-13","o":48.01,"h":48.12,"l":47.1,"c":47.17,"v":891300},{"d":"2017-02-14","o":47.03,"h":47.97,"l":46.82,"c":47.53,"v":1417600},{"d":"2017-02-15","o":47.21,"h":47.83,"l":47.06,"c":47.43,"v":929800},{"d":"2017-02-16","o":47.44,"h":47.72,"l":46.63,"c":46.92,"v":1196100},{"d":"2017-02-17","o":46.87,"h":47.81,"l":46.5,"c":47.77,"v":1210300},{"d":"2017-02-21","o":48.02,"h":48.75,"l":47.75,"c":48.27,"v":859700},{"d":"2017-02-22","o":48.31,"h":48.37,"l":47.56,"c":47.67,"v":523500},{"d":"2017-02-23","o":47.64,"h":47.69,"l":46.53,"c":46.59,"v":781400},{"d":"2017-02-24","o":46.53,"h":47.2,"l":45.99,"c":46.83,"v":835900},{"d":"2017-02-27","o":46.77,"h":47.11,"l":46.35,"c":47.05,"v":498000},{"d":"2017-02-28","o":46.55,"h":46.68,"l":45.57,"c":45.9,"v":1213800},{"d":"2017-03-01","o":46.65,"h":47.2,"l":46.05,"c":46.61,"v":781700},{"d":"2017-03-02","o":46.65,"h":46.87,"l":46.23,"c":46.44,"v":454700},{"d":"2017-03-03","o":46.15,"h":46.35,"l":45.57,"c":45.82,"v":813500},{"d":"2017-03-06","o":45.74,"h":45.95,"l":45.28,"c":45.33,"v":1903200},{"d":"2017-03-07","o":45.07,"h":45.34,"l":44.43,"c":45.26,"v":1358500},{"d":"2017-03-08","o":45.32,"h":45.92,"l":45.32,"c":45.49,"v":991400},{"d":"2017-03-09","o":44.63,"h":45.55,"l":44.53,"c":44.7,"v":937100},{"d":"2017-03-10","o":45,"h":45.22,"l":44.67,"c":44.84,"v":901400},{"d":"2017-03-13","o":44.75,"h":44.91,"l":44.34,"c":44.83,"v":733100},{"d":"2017-03-14","o":44.63,"h":44.88,"l":44.3,"c":44.82,"v":562700},{"d":"2017-03-15","o":44.98,"h":45.73,"l":44.47,"c":45.38,"v":797300},{"d":"2017-03-16","o":45.38,"h":45.58,"l":45.16,"c":45.28,"v":651200},{"d":"2017-03-17","o":45.43,"h":45.53,"l":44.31,"c":44.53,"v":1994900},{"d":"2017-03-20","o":44.6,"h":44.75,"l":43.63,"c":43.92,"v":1253300},{"d":"2017-03-21","o":43.97,"h":43.97,"l":41.91,"c":42.4,"v":1501200},{"d":"2017-03-22","o":42.3,"h":42.58,"l":41.85,"c":42.39,"v":792000},{"d":"2017-03-23","o":42.2,"h":42.58,"l":41.79,"c":42.01,"v":733600},{"d":"2017-03-24","o":42.04,"h":42.33,"l":41.88,"c":42.27,"v":1259000},{"d":"2017-03-27","o":41.55,"h":42.48,"l":41.55,"c":42.28,"v":754500},{"d":"2017-03-28","o":42.28,"h":43.18,"l":42.21,"c":43.06,"v":702600},{"d":"2017-03-29","o":43.02,"h":43.81,"l":43,"c":43.42,"v":852700},{"d":"2017-03-30","o":43.35,"h":43.77,"l":43.31,"c":43.49,"v":555600},{"d":"2017-03-31","o":43.45,"h":43.55,"l":41.67,"c":42.29,"v":1748200},{"d":"2017-04-03","o":42.31,"h":42.39,"l":40.51,"c":40.84,"v":2380400},{"d":"2017-04-04","o":40.63,"h":40.77,"l":40.15,"c":40.27,"v":1323200},{"d":"2017-04-05","o":40.48,"h":41,"l":39.56,"c":39.66,"v":1531200},{"d":"2017-04-06","o":39.79,"h":41.03,"l":39.13,"c":40.32,"v":2265900},{"d":"2017-04-07","o":40.14,"h":40.37,"l":39.96,"c":40.14,"v":893600},{"d":"2017-04-10","o":39.93,"h":40.99,"l":39.76,"c":40.65,"v":857100},{"d":"2017-04-11","o":40.63,"h":40.87,"l":40.09,"c":40.82,"v":783800},{"d":"2017-04-12","o":40.77,"h":40.79,"l":39.95,"c":40.07,"v":952100},{"d":"2017-04-13","o":40.03,"h":40.23,"l":39.28,"c":39.43,"v":1356100},{"d":"2017-04-17","o":39.69,"h":40.36,"l":39.45,"c":40.33,"v":1041500},{"d":"2017-04-18","o":40.08,"h":41.64,"l":40.05,"c":41.55,"v":2941200},{"d":"2017-04-19","o":41.72,"h":43.69,"l":41.7,"c":43.3,"v":3580000},{"d":"2017-04-20","o":43.43,"h":44.2,"l":43.41,"c":43.65,"v":2235200},{"d":"2017-04-21","o":43.58,"h":43.63,"l":42.14,"c":42.81,"v":1918900},{"d":"2017-04-24","o":43.58,"h":44.1,"l":43.48,"c":44.06,"v":1948800},{"d":"2017-04-25","o":43.7,"h":45.35,"l":43.03,"c":43.86,"v":2968500},{"d":"2017-04-26","o":43.77,"h":43.88,"l":42.81,"c":43.14,"v":1591300},{"d":"2017-04-27","o":43.45,"h":43.87,"l":42.95,"c":43.65,"v":1600000},{"d":"2017-04-28","o":43.51,"h":43.83,"l":41.93,"c":42,"v":1393200},{"d":"2017-05-01","o":42.05,"h":42.49,"l":41.46,"c":41.65,"v":1918900},{"d":"2017-05-02","o":41.33,"h":41.64,"l":39.7,"c":40.28,"v":2618000},{"d":"2017-05-03","o":40.22,"h":40.5,"l":39.88,"c":40.41,"v":1621100},{"d":"2017-05-04","o":40.58,"h":40.77,"l":40,"c":40.43,"v":876100},{"d":"2017-05-05","o":40.59,"h":40.74,"l":40.18,"c":40.74,"v":704600},{"d":"2017-05-08","o":40.83,"h":41.23,"l":40.61,"c":40.74,"v":951700},{"d":"2017-05-09","o":40.66,"h":40.7,"l":39.97,"c":40.14,"v":971000},{"d":"2017-05-10","o":40,"h":40.44,"l":39.67,"c":40.18,"v":1108800},{"d":"2017-05-11","o":39.96,"h":40.01,"l":38.94,"c":39.93,"v":1200100},{"d":"2017-05-12","o":39.91,"h":40,"l":39.28,"c":39.36,"v":1554100},{"d":"2017-05-15","o":39.47,"h":41,"l":39.36,"c":40.54,"v":2257600},{"d":"2017-05-16","o":40.5,"h":41.11,"l":40.1,"c":40.4,"v":2176100},{"d":"2017-05-17","o":40.4,"h":40.4,"l":39.05,"c":39.08,"v":2168600},{"d":"2017-05-18","o":39.05,"h":39.85,"l":39.05,"c":39.24,"v":944600},{"d":"2017-05-19","o":39.37,"h":39.88,"l":39.22,"c":39.67,"v":838900},{"d":"2017-05-22","o":39.83,"h":40.22,"l":39.4,"c":39.62,"v":987600},{"d":"2017-05-23","o":39.47,"h":39.53,"l":38.87,"c":38.99,"v":1131700},{"d":"2017-05-24","o":38.99,"h":39.56,"l":38.79,"c":39.24,"v":882700},{"d":"2017-05-25","o":39.61,"h":39.7,"l":38.66,"c":38.9,"v":1284600},{"d":"2017-05-26","o":38.63,"h":39.31,"l":38.2,"c":39.27,"v":828700},{"d":"2017-05-30","o":39.13,"h":39.81,"l":39.05,"c":39.33,"v":1319000},{"d":"2017-05-31","o":39.46,"h":39.59,"l":38.85,"c":39.52,"v":1214200},{"d":"2017-06-01","o":39.7,"h":41.02,"l":39.3,"c":40.35,"v":1668800},{"d":"2017-06-02","o":40.32,"h":40.36,"l":39.63,"c":39.86,"v":939400},{"d":"2017-06-05","o":39.75,"h":40.02,"l":39.47,"c":39.82,"v":815000},{"d":"2017-06-06","o":39.56,"h":40.23,"l":39.16,"c":40.02,"v":1281400},{"d":"2017-06-07","o":40.11,"h":40.9,"l":40.06,"c":40.17,"v":1099500},{"d":"2017-06-08","o":40.17,"h":41.2,"l":39.52,"c":39.68,"v":1408500},{"d":"2017-06-09","o":39.77,"h":40.65,"l":39.29,"c":40.65,"v":1133100},{"d":"2017-06-12","o":40.69,"h":42.25,"l":40.65,"c":42.04,"v":1736700},{"d":"2017-06-13","o":42.11,"h":42.42,"l":41.2,"c":42.11,"v":1277600},{"d":"2017-06-14","o":42.14,"h":42.23,"l":41.44,"c":42.16,"v":706900},{"d":"2017-06-15","o":41.98,"h":43.13,"l":41.79,"c":42.76,"v":1940700},{"d":"2017-06-16","o":42.49,"h":42.61,"l":39.4,"c":40.31,"v":3082800},{"d":"2017-06-19","o":40.12,"h":40.48,"l":39.6,"c":40.25,"v":1869500},{"d":"2017-06-20","o":40.2,"h":40.25,"l":39.48,"c":39.53,"v":1091400},{"d":"2017-06-21","o":40.16,"h":40.65,"l":39.12,"c":39.39,"v":1384900},{"d":"2017-06-22","o":39,"h":39.82,"l":38.73,"c":39.53,"v":1274800},{"d":"2017-06-23","o":39.48,"h":39.65,"l":39.12,"c":39.52,"v":1127600},{"d":"2017-06-26","o":39.74,"h":41.14,"l":39.6,"c":40.84,"v":1165300},{"d":"2017-06-27","o":40.63,"h":41.45,"l":40.62,"c":40.98,"v":865900},{"d":"2017-06-28","o":41.31,"h":42.25,"l":41.31,"c":41.45,"v":1048500},{"d":"2017-06-29","o":41.64,"h":42.32,"l":41.41,"c":41.94,"v":1197300},{"d":"2017-06-30","o":42.2,"h":42.4,"l":41.84,"c":42.16,"v":830200},{"d":"2017-07-03","o":42.48,"h":43.48,"l":42.43,"c":43.02,"v":695400},{"d":"2017-07-05","o":42.81,"h":42.95,"l":41.79,"c":42.03,"v":1393700},{"d":"2017-07-06","o":41.87,"h":42.19,"l":40.96,"c":41.07,"v":861200},{"d":"2017-07-07","o":41.15,"h":41.92,"l":41.02,"c":41.8,"v":897000},{"d":"2017-07-10","o":41.25,"h":41.58,"l":39.67,"c":40.34,"v":1934200},{"d":"2017-07-11","o":40.47,"h":40.86,"l":40.11,"c":40.55,"v":1034600},{"d":"2017-07-12","o":40.9,"h":42.11,"l":40.71,"c":41.12,"v":1619000},{"d":"2017-07-13","o":41.27,"h":43.16,"l":41.27,"c":42.9,"v":1598100},{"d":"2017-07-14","o":42.84,"h":43.01,"l":41.64,"c":42.01,"v":905800},{"d":"2017-07-17","o":41.86,"h":42.46,"l":41.76,"c":42.29,"v":2132200},{"d":"2017-07-18","o":42,"h":42.29,"l":41.86,"c":42.18,"v":794500},{"d":"2017-07-19","o":42.45,"h":42.72,"l":42.25,"c":42.43,"v":445900},{"d":"2017-07-20","o":42.55,"h":43.46,"l":42.45,"c":42.98,"v":948000},{"d":"2017-07-21","o":42.96,"h":43.1,"l":42.29,"c":42.97,"v":742200},{"d":"2017-07-24","o":42.67,"h":42.97,"l":42.42,"c":42.85,"v":1124900},{"d":"2017-07-25","o":42.33,"h":43.46,"l":42,"c":42.82,"v":1148200},{"d":"2017-07-26","o":42.81,"h":42.83,"l":41.98,"c":42.48,"v":898800},{"d":"2017-07-27","o":42.66,"h":42.66,"l":41.47,"c":42.27,"v":1865500},{"d":"2017-07-28","o":42.21,"h":42.72,"l":41.63,"c":42.65,"v":919100},{"d":"2017-07-31","o":42.65,"h":42.86,"l":41.47,"c":42.38,"v":1703500},{"d":"2017-08-01","o":42,"h":42.24,"l":41.41,"c":41.97,"v":1940400},{"d":"2017-08-02","o":39.33,"h":40.66,"l":38.74,"c":38.96,"v":3967700},{"d":"2017-08-03","o":38.59,"h":40,"l":38.59,"c":38.72,"v":2448400},{"d":"2017-08-04","o":38.83,"h":39.82,"l":38.65,"c":39.7,"v":2078500},{"d":"2017-08-07","o":39.62,"h":40.77,"l":39.45,"c":40.34,"v":16499900},{"d":"2017-08-08","o":40.46,"h":41.17,"l":39.9,"c":40,"v":1852800},{"d":"2017-08-09","o":39.71,"h":40.79,"l":39.58,"c":40.78,"v":1362800},{"d":"2017-08-10","o":40.6,"h":40.9,"l":40.09,"c":40.38,"v":1529900},{"d":"2017-08-11","o":40.22,"h":41.23,"l":40.2,"c":41.04,"v":1250700},{"d":"2017-08-14","o":41.45,"h":42.2,"l":41.26,"c":41.72,"v":2381500},{"d":"2017-08-15","o":41.13,"h":42.19,"l":40.34,"c":41.75,"v":1409200},{"d":"2017-08-16","o":42.34,"h":42.84,"l":41.91,"c":41.94,"v":1240900},{"d":"2017-08-17","o":41.9,"h":42.1,"l":40.9,"c":40.96,"v":1846300},{"d":"2017-08-18","o":40.7,"h":42,"l":40.51,"c":41.68,"v":1343000},{"d":"2017-08-21","o":41.71,"h":42.91,"l":41.6,"c":42.45,"v":1101400},{"d":"2017-08-22","o":42.71,"h":42.96,"l":41.9,"c":42.75,"v":1469100},{"d":"2017-08-23","o":42.46,"h":43.08,"l":42.37,"c":42.48,"v":1460800},{"d":"2017-08-24","o":43.01,"h":43.33,"l":41.88,"c":42.15,"v":1525100},{"d":"2017-08-25","o":42.41,"h":43.33,"l":42.32,"c":42.91,"v":1135900},{"d":"2017-08-28","o":42.95,"h":42.95,"l":41.8,"c":42.06,"v":1509200},{"d":"2017-08-29","o":41.7,"h":42.25,"l":41.7,"c":41.77,"v":1364400},{"d":"2017-08-30","o":43.61,"h":43.61,"l":42.25,"c":43.48,"v":2024500},{"d":"2017-08-31","o":44.06,"h":45.62,"l":44.06,"c":45.37,"v":2183700},{"d":"2017-09-01","o":45.57,"h":46.76,"l":45.45,"c":45.52,"v":1614700},{"d":"2017-09-05","o":45.68,"h":46.18,"l":45.22,"c":46.01,"v":1906600},{"d":"2017-09-06","o":46.05,"h":46.28,"l":44.73,"c":44.76,"v":1733400},{"d":"2017-09-07","o":45.26,"h":45.55,"l":44.59,"c":44.74,"v":1283000},{"d":"2017-09-08","o":44.54,"h":45.02,"l":44.5,"c":44.9,"v":1147700},{"d":"2017-09-11","o":44.86,"h":45.75,"l":44.86,"c":45.59,"v":1054300},{"d":"2017-09-12","o":45.9,"h":46.27,"l":45.64,"c":45.8,"v":906700},{"d":"2017-09-13","o":45.76,"h":46.64,"l":45.76,"c":46.52,"v":1187500},{"d":"2017-09-14","o":46.42,"h":46.56,"l":45.93,"c":45.99,"v":901800},{"d":"2017-09-15","o":46,"h":46.72,"l":45.85,"c":46.31,"v":1435200},{"d":"2017-09-18","o":46.51,"h":46.6,"l":45.97,"c":46.1,"v":895200},{"d":"2017-09-19","o":46.36,"h":47.28,"l":46.36,"c":46.89,"v":1566200},{"d":"2017-09-20","o":46.81,"h":47.05,"l":46.7,"c":46.8,"v":837000},{"d":"2017-09-21","o":46.8,"h":47.09,"l":46.79,"c":46.94,"v":958500},{"d":"2017-09-22","o":47.17,"h":47.54,"l":47.08,"c":47.36,"v":1004200},{"d":"2017-09-25","o":47.4,"h":48.04,"l":47.37,"c":47.68,"v":1043900},{"d":"2017-09-26","o":47.68,"h":49,"l":47.44,"c":48.82,"v":1633700},{"d":"2017-09-27","o":49.24,"h":49.4,"l":48.27,"c":48.28,"v":1039600},{"d":"2017-09-28","o":47.45,"h":47.9,"l":46.11,"c":47.24,"v":1658900},{"d":"2017-09-29","o":47.28,"h":47.96,"l":47.03,"c":47.46,"v":845100},{"d":"2017-10-02","o":47.4,"h":47.91,"l":47.03,"c":47.82,"v":651200},{"d":"2017-10-03","o":48.44,"h":49.08,"l":48.12,"c":48.37,"v":885700},{"d":"2017-10-04","o":47.66,"h":48.34,"l":47.14,"c":47.61,"v":615800},{"d":"2017-10-05","o":47.86,"h":47.92,"l":47.29,"c":47.56,"v":638000},{"d":"2017-10-06","o":47.32,"h":47.66,"l":47.09,"c":47.53,"v":501800},{"d":"2017-10-09","o":47.49,"h":47.61,"l":46.58,"c":46.75,"v":446900},{"d":"2017-10-10","o":46.7,"h":47.1,"l":46.1,"c":46.26,"v":753400},{"d":"2017-10-11","o":46.13,"h":46.23,"l":45.11,"c":45.21,"v":788000},{"d":"2017-10-12","o":45.01,"h":45.38,"l":44.62,"c":44.79,"v":930500},{"d":"2017-10-13","o":44.6,"h":44.6,"l":43.96,"c":44,"v":1104300},{"d":"2017-10-16","o":43.9,"h":44.31,"l":43.42,"c":44.15,"v":733300},{"d":"2017-10-17","o":44.01,"h":45.01,"l":43.88,"c":44.84,"v":765800},{"d":"2017-10-18","o":44.97,"h":45.65,"l":44.61,"c":44.63,"v":1244300},{"d":"2017-10-19","o":44.36,"h":44.63,"l":43.92,"c":44.52,"v":674600},{"d":"2017-10-20","o":44.59,"h":45.64,"l":44.56,"c":45.5,"v":687000},{"d":"2017-10-23","o":45.22,"h":45.78,"l":44.99,"c":45.68,"v":679700},{"d":"2017-10-24","o":45.94,"h":46.6,"l":45.72,"c":46.32,"v":649100},{"d":"2017-10-25","o":46.1,"h":46.89,"l":45.28,"c":46.68,"v":1066800},{"d":"2017-10-26","o":47.03,"h":47.87,"l":46.75,"c":47.77,"v":1147600},{"d":"2017-10-27","o":47.85,"h":47.85,"l":47.1,"c":47.6,"v":1410800},{"d":"2017-10-30","o":47.64,"h":47.78,"l":46.85,"c":47.59,"v":612500},{"d":"2017-10-31","o":47.73,"h":47.94,"l":47.38,"c":47.4,"v":1135700},{"d":"2017-11-01","o":47.75,"h":47.75,"l":46.2,"c":47.6,"v":2041500},{"d":"2017-11-02","o":51.32,"h":55.77,"l":51.05,"c":54.65,"v":4696400},{"d":"2017-11-03","o":55.36,"h":55.36,"l":53.58,"c":53.69,"v":2228800},{"d":"2017-11-06","o":53.94,"h":54.94,"l":53.86,"c":54.46,"v":1371600},{"d":"2017-11-07","o":54.1,"h":54.58,"l":52.47,"c":52.92,"v":1707400},{"d":"2017-11-08","o":52.85,"h":52.87,"l":51.34,"c":51.97,"v":1131100},{"d":"2017-11-09","o":51.81,"h":52.48,"l":50.92,"c":51.45,"v":1018600},{"d":"2017-11-10","o":51.18,"h":52.55,"l":51.11,"c":52.48,"v":1432500},{"d":"2017-11-13","o":52.36,"h":53.23,"l":52.1,"c":52.73,"v":650300},{"d":"2017-11-14","o":52.42,"h":53.96,"l":52.3,"c":53.24,"v":828400},{"d":"2017-11-15","o":52.65,"h":53.37,"l":51.91,"c":53.12,"v":756300},{"d":"2017-11-16","o":53.12,"h":53.46,"l":52.01,"c":52.06,"v":716000},{"d":"2017-11-17","o":52.17,"h":52.74,"l":51.68,"c":51.72,"v":1069600},{"d":"2017-11-20","o":51.82,"h":52.04,"l":51.45,"c":51.85,"v":479700},{"d":"2017-11-21","o":51.76,"h":52.24,"l":51.43,"c":52.21,"v":815100},{"d":"2017-11-22","o":52.43,"h":52.59,"l":51.83,"c":52.09,"v":501500},{"d":"2017-11-24","o":52.16,"h":52.98,"l":52.09,"c":52.58,"v":368700},{"d":"2017-11-27","o":52.65,"h":53.1,"l":52.53,"c":52.54,"v":646800},{"d":"2017-11-28","o":52.75,"h":53.43,"l":52.41,"c":53.33,"v":850300},{"d":"2017-11-29","o":53.45,"h":55.56,"l":53.39,"c":55.36,"v":1391000},{"d":"2017-11-30","o":55.31,"h":56.71,"l":55.13,"c":55.37,"v":1158500},{"d":"2017-12-01","o":55.49,"h":55.49,"l":53.44,"c":55.04,"v":534700},{"d":"2017-12-04","o":55.84,"h":56.56,"l":55.36,"c":56.25,"v":1062300},{"d":"2017-12-05","o":57.18,"h":57.83,"l":55.6,"c":55.84,"v":718300},{"d":"2017-12-06","o":55.7,"h":55.92,"l":53.97,"c":55.28,"v":895900},{"d":"2017-12-07","o":55.42,"h":55.66,"l":54.79,"c":55.38,"v":704500},{"d":"2017-12-08","o":55.43,"h":55.7,"l":54.76,"c":55.59,"v":746700},{"d":"2017-12-11","o":55.75,"h":55.75,"l":55.04,"c":55.45,"v":682300},{"d":"2017-12-12","o":55.5,"h":55.97,"l":54.37,"c":54.48,"v":575800},{"d":"2017-12-13","o":54.21,"h":54.77,"l":54.21,"c":54.26,"v":1023900},{"d":"2017-12-14","o":54.28,"h":54.5,"l":51.81,"c":52.42,"v":1063200},{"d":"2017-12-15","o":52.47,"h":52.92,"l":52.14,"c":52.57,"v":1684000},{"d":"2017-12-18","o":53.19,"h":54.02,"l":53.04,"c":53.79,"v":905400},{"d":"2017-12-19","o":54.21,"h":54.21,"l":52.42,"c":52.61,"v":1331300},{"d":"2017-12-20","o":52.85,"h":53.08,"l":52.13,"c":52.18,"v":450500},{"d":"2017-12-21","o":52.05,"h":52.44,"l":51.37,"c":51.54,"v":767400},{"d":"2017-12-22","o":51.7,"h":51.76,"l":50.76,"c":51.54,"v":599400},{"d":"2017-12-26","o":51.33,"h":52.09,"l":51.31,"c":51.64,"v":443300},{"d":"2017-12-27","o":51.65,"h":51.92,"l":51.39,"c":51.45,"v":324400},{"d":"2017-12-28","o":51.53,"h":51.71,"l":50.97,"c":51.38,"v":331300},{"d":"2017-12-29","o":52,"h":52.41,"l":51.27,"c":51.33,"v":776700},{"d":"2018-01-02","o":51.71,"h":52.59,"l":51.51,"c":52.47,"v":968000},{"d":"2018-01-03","o":52.27,"h":53.76,"l":52.07,"c":53.75,"v":1294700},{"d":"2018-01-04","o":53.9,"h":54.97,"l":53.76,"c":54.65,"v":1639900},{"d":"2018-01-05","o":54.95,"h":55.78,"l":54.78,"c":55.58,"v":695900},{"d":"2018-01-08","o":55.47,"h":56.87,"l":55.47,"c":56.87,"v":1058400},{"d":"2018-01-09","o":56.91,"h":56.92,"l":56.23,"c":56.38,"v":715900},{"d":"2018-01-10","o":56.25,"h":56.49,"l":55.76,"c":56.1,"v":648400},{"d":"2018-01-11","o":56.21,"h":57.77,"l":56.01,"c":57.7,"v":611800},{"d":"2018-01-12","o":57.86,"h":58.44,"l":57.5,"c":57.96,"v":487900},{"d":"2018-01-16","o":59.05,"h":59.05,"l":56.59,"c":57.24,"v":660800},{"d":"2018-01-17","o":57.25,"h":57.27,"l":56.18,"c":56.37,"v":711200},{"d":"2018-01-18","o":56.54,"h":56.63,"l":55.74,"c":56.43,"v":993400},{"d":"2018-01-19","o":56.48,"h":59.36,"l":56.48,"c":58.93,"v":2041000},{"d":"2018-01-22","o":58.98,"h":60.12,"l":58.54,"c":60.04,"v":1028900},{"d":"2018-01-23","o":59.96,"h":60.5,"l":59.56,"c":60.1,"v":1040900},{"d":"2018-01-24","o":60.34,"h":61.22,"l":59.7,"c":61.02,"v":1112700},{"d":"2018-01-25","o":61.21,"h":61.31,"l":60.38,"c":61.25,"v":816000},{"d":"2018-01-26","o":61.25,"h":62.02,"l":60.74,"c":62,"v":724000},{"d":"2018-01-29","o":61.93,"h":61.96,"l":60.95,"c":61.07,"v":761300},{"d":"2018-01-30","o":60.86,"h":61.35,"l":59.86,"c":61.09,"v":1076800},{"d":"2018-01-31","o":61.42,"h":61.6,"l":59.6,"c":60.22,"v":2177400},{"d":"2018-02-01","o":60.1,"h":60.57,"l":57.1,"c":58.04,"v":2214300},{"d":"2018-02-02","o":57.97,"h":59.69,"l":57.15,"c":57.23,"v":1558100},{"d":"2018-02-05","o":56.87,"h":57.11,"l":53.66,"c":53.68,"v":1631400},{"d":"2018-02-06","o":53.16,"h":55.05,"l":52.13,"c":54.42,"v":1512300},{"d":"2018-02-07","o":54.23,"h":55.01,"l":53.35,"c":53.57,"v":960700},{"d":"2018-02-08","o":53.82,"h":54.41,"l":52.69,"c":52.69,"v":1458800},{"d":"2018-02-09","o":53.45,"h":54.57,"l":51.61,"c":54.02,"v":1366900},{"d":"2018-02-12","o":54.66,"h":54.99,"l":53.52,"c":54.61,"v":651900},{"d":"2018-02-13","o":54.47,"h":54.47,"l":52.69,"c":53.4,"v":1094400},{"d":"2018-02-14","o":52.97,"h":53.42,"l":52.26,"c":52.73,"v":1283900},{"d":"2018-02-15","o":52.97,"h":53.33,"l":51.19,"c":52.6,"v":1075700},{"d":"2018-02-16","o":52.58,"h":53.82,"l":52.18,"c":53.11,"v":849000},{"d":"2018-02-20","o":52.93,"h":52.95,"l":51.91,"c":51.98,"v":712300},{"d":"2018-02-21","o":52.31,"h":52.73,"l":51.69,"c":51.74,"v":1041800},{"d":"2018-02-22","o":52.07,"h":52.54,"l":51.37,"c":51.84,"v":638300},{"d":"2018-02-23","o":52.24,"h":52.53,"l":51.43,"c":52.46,"v":546200},{"d":"2018-02-26","o":52.68,"h":52.68,"l":51.87,"c":52.14,"v":421200},{"d":"2018-02-27","o":52.14,"h":52.64,"l":50.42,"c":50.59,"v":812900},{"d":"2018-02-28","o":50.77,"h":51.24,"l":50.13,"c":50.21,"v":1255100},{"d":"2018-03-01","o":50.07,"h":50.26,"l":48.97,"c":49.16,"v":1482900},{"d":"2018-03-02","o":48.56,"h":49.95,"l":48.01,"c":49.67,"v":906300},{"d":"2018-03-05","o":49.33,"h":50.68,"l":48.78,"c":50.49,"v":827200},{"d":"2018-03-06","o":50.86,"h":51.44,"l":49.95,"c":51.32,"v":886500},{"d":"2018-03-07","o":50.65,"h":50.97,"l":50.06,"c":50.83,"v":732400},{"d":"2018-03-08","o":50.97,"h":50.97,"l":50.02,"c":50.39,"v":517400},{"d":"2018-03-09","o":50.68,"h":51.64,"l":50.33,"c":51.49,"v":527400},{"d":"2018-03-12","o":51.51,"h":51.74,"l":50.89,"c":50.97,"v":319300},{"d":"2018-03-13","o":51.4,"h":51.6,"l":50.77,"c":50.94,"v":418800},{"d":"2018-03-14","o":51.59,"h":51.65,"l":50.82,"c":51.12,"v":408700},{"d":"2018-03-15","o":51.32,"h":51.5,"l":50.1,"c":50.29,"v":322300},{"d":"2018-03-16","o":50.21,"h":51.09,"l":50.21,"c":50.57,"v":916000},{"d":"2018-03-19","o":50.61,"h":50.74,"l":49.65,"c":50.18,"v":453600},{"d":"2018-03-20","o":49.4,"h":49.46,"l":47.33,"c":47.82,"v":1321400},{"d":"2018-03-21","o":47.75,"h":49.06,"l":47.54,"c":48.06,"v":648900},{"d":"2018-03-22","o":47.8,"h":48.66,"l":47.08,"c":47.1,"v":680900},{"d":"2018-03-23","o":47.23,"h":47.87,"l":46.38,"c":46.42,"v":875400},{"d":"2018-03-26","o":47.26,"h":47.42,"l":46.46,"c":47.1,"v":863400},{"d":"2018-03-27","o":47.12,"h":47.21,"l":45.79,"c":46.07,"v":814400},{"d":"2018-03-28","o":46.05,"h":47.02,"l":45.75,"c":45.85,"v":1156300},{"d":"2018-03-29","o":46.02,"h":47.1,"l":46.02,"c":46.78,"v":962700},{"d":"2018-04-02","o":46.73,"h":47.27,"l":44.81,"c":45.41,"v":1025200},{"d":"2018-04-03","o":45.69,"h":46.52,"l":45.69,"c":46.07,"v":848000},{"d":"2018-04-04","o":45.07,"h":47.51,"l":45,"c":47.38,"v":900500},{"d":"2018-04-05","o":47.68,"h":48.05,"l":47,"c":47.66,"v":472800},{"d":"2018-04-06","o":47.29,"h":47.9,"l":46.05,"c":46.47,"v":674900},{"d":"2018-04-09","o":46.95,"h":47.32,"l":46.12,"c":46.17,"v":650800},{"d":"2018-04-10","o":47,"h":47.79,"l":46.5,"c":47.58,"v":778400},{"d":"2018-04-11","o":46.66,"h":47.33,"l":46.51,"c":46.59,"v":466400},{"d":"2018-04-12","o":46.67,"h":46.92,"l":46.28,"c":46.53,"v":584200},{"d":"2018-04-13","o":46.81,"h":46.91,"l":45.83,"c":46.12,"v":692200},{"d":"2018-04-16","o":46.49,"h":47.21,"l":45.98,"c":46.89,"v":538800},{"d":"2018-04-17","o":47.12,"h":48.39,"l":46.74,"c":47.08,"v":739300},{"d":"2018-04-18","o":46.95,"h":47.72,"l":46.88,"c":47.49,"v":584300},{"d":"2018-04-19","o":47.19,"h":47.85,"l":46.37,"c":46.45,"v":647300},{"d":"2018-04-20","o":46.5,"h":46.78,"l":45.3,"c":45.57,"v":656300},{"d":"2018-04-23","o":45.69,"h":46.2,"l":45.45,"c":45.99,"v":630600},{"d":"2018-04-24","o":46.34,"h":47.11,"l":45.58,"c":45.87,"v":787900},{"d":"2018-04-25","o":45.68,"h":46.75,"l":45.53,"c":46.39,"v":1142400},{"d":"2018-04-26","o":47.03,"h":47.25,"l":45.35,"c":45.91,"v":1013300},{"d":"2018-04-27","o":45.95,"h":46.88,"l":45.55,"c":46.29,"v":959600},{"d":"2018-04-30","o":46.33,"h":46.82,"l":46,"c":46.19,"v":1483400},{"d":"2018-05-01","o":45.22,"h":47.09,"l":42.95,"c":46.52,"v":2046500},{"d":"2018-05-02","o":46.5,"h":47.65,"l":46.1,"c":47.14,"v":1235200},{"d":"2018-05-03","o":47.15,"h":48,"l":46.72,"c":47.13,"v":1055900},{"d":"2018-05-04","o":46.84,"h":48.16,"l":46.62,"c":47.43,"v":854400},{"d":"2018-05-07","o":47.61,"h":48.19,"l":47.15,"c":47.55,"v":920400},{"d":"2018-05-08","o":47.4,"h":48.3,"l":47.28,"c":47.48,"v":958500},{"d":"2018-05-09","o":47.64,"h":47.88,"l":46.07,"c":46.61,"v":920200},{"d":"2018-05-10","o":46.54,"h":46.73,"l":45.72,"c":45.95,"v":688200},{"d":"2018-05-11","o":45.87,"h":46.33,"l":45.62,"c":46.02,"v":659400},{"d":"2018-05-14","o":45.9,"h":46.77,"l":45.55,"c":46.6,"v":598900},{"d":"2018-05-15","o":46.6,"h":47.04,"l":45.87,"c":46.11,"v":1044600},{"d":"2018-05-16","o":46.35,"h":47.24,"l":46.22,"c":46.91,"v":682500},{"d":"2018-05-17","o":46.87,"h":48.18,"l":46.67,"c":47.61,"v":683500},{"d":"2018-05-18","o":47.37,"h":47.37,"l":46.13,"c":46.21,"v":884500},{"d":"2018-05-21","o":46.51,"h":47.37,"l":46.35,"c":47.14,"v":547100},{"d":"2018-05-22","o":47.52,"h":48.24,"l":45.7,"c":45.79,"v":503800},{"d":"2018-05-23","o":45.72,"h":46.03,"l":45.33,"c":45.9,"v":796400},{"d":"2018-05-24","o":45.78,"h":46.15,"l":45.28,"c":45.94,"v":1310200},{"d":"2018-05-25","o":45.9,"h":46.36,"l":45.68,"c":46.15,"v":459000},{"d":"2018-05-29","o":45.79,"h":46.5,"l":45.65,"c":46.23,"v":581100},{"d":"2018-05-30","o":46.41,"h":47.31,"l":46.05,"c":46.53,"v":861500},{"d":"2018-05-31","o":46.62,"h":46.72,"l":45.43,"c":45.66,"v":4027300},{"d":"2018-06-01","o":45.85,"h":46.99,"l":45.64,"c":46.61,"v":794900},{"d":"2018-06-04","o":46.61,"h":47,"l":46.36,"c":46.89,"v":652100},{"d":"2018-06-05","o":46.85,"h":47.7,"l":46.39,"c":47.53,"v":523900},{"d":"2018-06-06","o":47.73,"h":49.04,"l":47.56,"c":48.91,"v":755400},{"d":"2018-06-07","o":49,"h":49.79,"l":48.08,"c":48.44,"v":1182500},{"d":"2018-06-08","o":48.42,"h":49.21,"l":48.34,"c":49.11,"v":511600},{"d":"2018-06-11","o":49.33,"h":49.83,"l":49.25,"c":49.61,"v":464200},{"d":"2018-06-12","o":49.73,"h":50.04,"l":49.31,"c":49.7,"v":673500},{"d":"2018-06-13","o":49.71,"h":49.71,"l":48.07,"c":48.46,"v":788100},{"d":"2018-06-14","o":48.49,"h":49.11,"l":48.25,"c":49.02,"v":567400},{"d":"2018-06-15","o":48.91,"h":49.54,"l":48.74,"c":49.42,"v":815600},{"d":"2018-06-18","o":49.2,"h":49.75,"l":49.14,"c":49.51,"v":522500},{"d":"2018-06-19","o":49.07,"h":50.3,"l":49.07,"c":50.22,"v":703300},{"d":"2018-06-20","o":50.53,"h":51.33,"l":50.12,"c":51.06,"v":720500},{"d":"2018-06-21","o":50.97,"h":51.21,"l":50.28,"c":50.48,"v":867300},{"d":"2018-06-22","o":51.05,"h":51.99,"l":50.13,"c":50.18,"v":1281300},{"d":"2018-06-25","o":49.96,"h":50.14,"l":48.76,"c":49.82,"v":1697900},{"d":"2018-06-26","o":49.85,"h":50.09,"l":48.92,"c":49.95,"v":816400},{"d":"2018-06-27","o":50.14,"h":50.14,"l":48.92,"c":48.98,"v":1121700},{"d":"2018-06-28","o":48.72,"h":49.26,"l":47.77,"c":49.14,"v":912700},{"d":"2018-06-29","o":49.24,"h":49.55,"l":48.46,"c":48.58,"v":1128200},{"d":"2018-07-02","o":48.45,"h":48.5,"l":47.64,"c":48.39,"v":585400},{"d":"2018-07-03","o":48.42,"h":48.87,"l":48.15,"c":48.27,"v":308600},{"d":"2018-07-05","o":48.59,"h":49.02,"l":47.68,"c":48.96,"v":863600},{"d":"2018-07-06","o":49.03,"h":50,"l":48.9,"c":49.73,"v":833400},{"d":"2018-07-09","o":49.93,"h":50.54,"l":49.25,"c":50.48,"v":544900},{"d":"2018-07-10","o":48.7,"h":49.31,"l":47.36,"c":48.38,"v":2694100},{"d":"2018-07-11","o":47.81,"h":47.82,"l":46.55,"c":47.75,"v":1242600},{"d":"2018-07-12","o":47.85,"h":47.98,"l":46.96,"c":47.71,"v":761700},{"d":"2018-07-13","o":47.92,"h":49.19,"l":47.77,"c":48.85,"v":847200},{"d":"2018-07-16","o":48.87,"h":49.2,"l":48.51,"c":49.17,"v":500100},{"d":"2018-07-17","o":49.1,"h":50.02,"l":49.1,"c":49.64,"v":424600},{"d":"2018-07-18","o":48.48,"h":49.24,"l":47.44,"c":48.94,"v":1069700},{"d":"2018-07-19","o":49.01,"h":49.9,"l":48.95,"c":49.36,"v":649800},{"d":"2018-07-20","o":49.26,"h":49.34,"l":48.56,"c":48.59,"v":548500},{"d":"2018-07-23","o":48.47,"h":49.27,"l":48.47,"c":48.89,"v":615100},{"d":"2018-07-24","o":49.16,"h":49.76,"l":47.95,"c":48.18,"v":665000},{"d":"2018-07-25","o":47.31,"h":47.31,"l":45.26,"c":46.28,"v":1711400},{"d":"2018-07-26","o":46.14,"h":47.35,"l":45.71,"c":45.86,"v":1250200},{"d":"2018-07-27","o":46.13,"h":46.34,"l":45.66,"c":45.94,"v":902600},{"d":"2018-07-30","o":46.07,"h":47.66,"l":46.01,"c":47.61,"v":1467800},{"d":"2018-07-31","o":47.74,"h":49.21,"l":47.53,"c":48.53,"v":1379300},{"d":"2018-08-01","o":47.53,"h":49.22,"l":45.11,"c":47.26,"v":1818600},{"d":"2018-08-02","o":46.33,"h":47.74,"l":46.11,"c":46.33,"v":1158200},{"d":"2018-08-03","o":46.49,"h":47.29,"l":46.18,"c":47.26,"v":778700},{"d":"2018-08-06","o":47.32,"h":48.38,"l":47.18,"c":47.8,"v":1035300},{"d":"2018-08-07","o":47.93,"h":48.55,"l":47.9,"c":48.35,"v":569700},{"d":"2018-08-08","o":48.22,"h":48.35,"l":47.57,"c":47.7,"v":570200},{"d":"2018-08-09","o":47.7,"h":47.87,"l":46.97,"c":47.05,"v":730600},{"d":"2018-08-10","o":46.77,"h":46.81,"l":45.98,"c":46.31,"v":498400},{"d":"2018-08-13","o":46.43,"h":46.55,"l":45.72,"c":45.8,"v":620200},{"d":"2018-08-14","o":46.08,"h":46.37,"l":45.86,"c":46,"v":643400},{"d":"2018-08-15","o":45.82,"h":46.15,"l":45.18,"c":46,"v":820400},{"d":"2018-08-16","o":46.25,"h":47,"l":45.7,"c":46.03,"v":693500},{"d":"2018-08-17","o":46.24,"h":46.62,"l":45.97,"c":46.38,"v":750400},{"d":"2018-08-20","o":46.31,"h":47.01,"l":46.27,"c":46.83,"v":549600},{"d":"2018-08-21","o":46.95,"h":47.82,"l":46.95,"c":47.59,"v":541700},{"d":"2018-08-22","o":47.61,"h":47.71,"l":46.99,"c":47.02,"v":504400},{"d":"2018-08-23","o":47.02,"h":47.13,"l":46.28,"c":46.38,"v":498200},{"d":"2018-08-24","o":46.31,"h":46.4,"l":45.51,"c":45.66,"v":504300},{"d":"2018-08-27","o":45.87,"h":46.38,"l":45.55,"c":46.2,"v":550000},{"d":"2018-08-28","o":46.34,"h":46.69,"l":46.14,"c":46.42,"v":310300},{"d":"2018-08-29","o":46.28,"h":46.3,"l":45.61,"c":45.95,"v":359800},{"d":"2018-08-30","o":45.94,"h":45.94,"l":45.27,"c":45.46,"v":392100},{"d":"2018-08-31","o":45.41,"h":45.6,"l":45.07,"c":45.35,"v":591200},{"d":"2018-09-04","o":45.41,"h":45.66,"l":44.67,"c":44.91,"v":822500},{"d":"2018-09-05","o":44.85,"h":45.15,"l":44.54,"c":44.72,"v":803100},{"d":"2018-09-06","o":44.79,"h":44.82,"l":43.54,"c":43.69,"v":697200},{"d":"2018-09-07","o":43.62,"h":44.45,"l":43.37,"c":43.53,"v":677700},{"d":"2018-09-10","o":43.67,"h":44.4,"l":43.67,"c":44.19,"v":676900},{"d":"2018-09-11","o":44.19,"h":44.46,"l":43.64,"c":43.83,"v":510700},{"d":"2018-09-12","o":43.72,"h":43.92,"l":43.41,"c":43.77,"v":440000},{"d":"2018-09-13","o":43.96,"h":44.21,"l":43.54,"c":43.81,"v":410700},{"d":"2018-09-14","o":43.93,"h":45.05,"l":43.84,"c":44.9,"v":575900},{"d":"2018-09-17","o":44.88,"h":45,"l":43.42,"c":43.53,"v":740700},{"d":"2018-09-18","o":43.41,"h":43.72,"l":42.87,"c":43.09,"v":720300},{"d":"2018-09-19","o":43.33,"h":44.47,"l":43.15,"c":43.91,"v":809000},{"d":"2018-09-20","o":43.96,"h":44.62,"l":43.9,"c":44.47,"v":554900},{"d":"2018-09-21","o":44.63,"h":44.9,"l":44.33,"c":44.39,"v":872300},{"d":"2018-09-24","o":44.4,"h":44.4,"l":43.09,"c":43.53,"v":413800},{"d":"2018-09-25","o":43.39,"h":43.39,"l":42.43,"c":42.53,"v":644700},{"d":"2018-09-26","o":42.78,"h":43.17,"l":42.2,"c":42.53,"v":556300},{"d":"2018-09-27","o":42.59,"h":42.75,"l":41.92,"c":42.11,"v":492500},{"d":"2018-09-28","o":42.04,"h":42.31,"l":41.45,"c":41.55,"v":751600},{"d":"2018-10-01","o":41.88,"h":42.13,"l":41.11,"c":41.53,"v":487800},{"d":"2018-10-02","o":40.36,"h":41.53,"l":39.56,"c":40.61,"v":1016100},{"d":"2018-10-03","o":40.33,"h":40.54,"l":39.17,"c":40.09,"v":1336200},{"d":"2018-10-04","o":40.17,"h":40.24,"l":38.96,"c":39.34,"v":1576300},{"d":"2018-10-05","o":39.2,"h":39.72,"l":38.62,"c":39.2,"v":1122400},{"d":"2018-10-08","o":39.03,"h":40.02,"l":39.03,"c":39.89,"v":901900},{"d":"2018-10-09","o":39.88,"h":40.11,"l":39.57,"c":39.84,"v":1147600},{"d":"2018-10-10","o":39.8,"h":40.48,"l":39.64,"c":39.85,"v":989200},{"d":"2018-10-11","o":39.65,"h":39.85,"l":39,"c":39.04,"v":1777800},{"d":"2018-10-12","o":39.54,"h":39.54,"l":37.64,"c":38.06,"v":1268500},{"d":"2018-10-15","o":37.93,"h":38.79,"l":37.93,"c":38.76,"v":811200},{"d":"2018-10-16","o":39.05,"h":40.09,"l":38.58,"c":40.01,"v":729200},{"d":"2018-10-17","o":40.01,"h":40.17,"l":38.82,"c":39.86,"v":1226300},{"d":"2018-10-18","o":39.73,"h":39.78,"l":38.55,"c":38.67,"v":857100},{"d":"2018-10-19","o":38.72,"h":39.45,"l":38.5,"c":38.9,"v":652100},{"d":"2018-10-22","o":38.9,"h":39.24,"l":38.64,"c":38.78,"v":781500},{"d":"2018-10-23","o":38.39,"h":40.73,"l":38.25,"c":40.48,"v":1113500},{"d":"2018-10-24","o":41.99,"h":43.17,"l":41.33,"c":41.37,"v":1950000},{"d":"2018-10-25","o":41.55,"h":42.79,"l":41.38,"c":42.37,"v":841700},{"d":"2018-10-26","o":41.79,"h":42.86,"l":41.49,"c":42.65,"v":893000},{"d":"2018-10-29","o":43.19,"h":43.64,"l":41.71,"c":42.18,"v":1270400},{"d":"2018-10-30","o":40,"h":41.13,"l":37.96,"c":40.46,"v":2457600},{"d":"2018-10-31","o":40.68,"h":40.83,"l":38.85,"c":40.48,"v":1570800},{"d":"2018-11-01","o":40.54,"h":41.63,"l":40.07,"c":40.6,"v":1070500},{"d":"2018-11-02","o":40.68,"h":41.49,"l":40.32,"c":40.7,"v":936400},{"d":"2018-11-05","o":40.52,"h":40.9,"l":39.33,"c":39.44,"v":1038400},{"d":"2018-11-06","o":39.21,"h":39.67,"l":39.07,"c":39.35,"v":742000},{"d":"2018-11-07","o":39.52,"h":39.58,"l":37.93,"c":39.09,"v":999000},{"d":"2018-11-08","o":39.12,"h":39.63,"l":39,"c":39.37,"v":622900},{"d":"2018-11-09","o":39.29,"h":39.84,"l":38.57,"c":38.98,"v":650600},{"d":"2018-11-12","o":38.93,"h":39.97,"l":38.84,"c":39.41,"v":683800},{"d":"2018-11-13","o":39.5,"h":40.19,"l":39.26,"c":39.27,"v":499200},{"d":"2018-11-14","o":39.33,"h":39.71,"l":38.52,"c":38.57,"v":607600},{"d":"2018-11-15","o":38.24,"h":38.43,"l":36.96,"c":38.07,"v":713100},{"d":"2018-11-16","o":37.81,"h":37.9,"l":36.56,"c":37.16,"v":733700},{"d":"2018-11-19","o":37.3,"h":37.95,"l":37.11,"c":37.57,"v":549600},{"d":"2018-11-20","o":37.34,"h":37.91,"l":36.45,"c":36.53,"v":682000},{"d":"2018-11-21","o":36.55,"h":37.62,"l":36.41,"c":37.09,"v":606000},{"d":"2018-11-23","o":37.09,"h":37.71,"l":36.85,"c":37.25,"v":218300},{"d":"2018-11-26","o":37.43,"h":37.95,"l":37.37,"c":37.7,"v":855100},{"d":"2018-11-27","o":37.59,"h":38.33,"l":37.34,"c":37.55,"v":675000},{"d":"2018-11-28","o":37.58,"h":38.34,"l":36.74,"c":38.29,"v":708800},{"d":"2018-11-29","o":38.07,"h":38.36,"l":37.1,"c":37.15,"v":605300},{"d":"2018-11-30","o":37.03,"h":37.59,"l":36.81,"c":37.13,"v":559000},{"d":"2018-12-03","o":37.58,"h":37.9,"l":36.88,"c":37.18,"v":443000},{"d":"2018-12-04","o":37.23,"h":37.54,"l":35.17,"c":35.37,"v":977100},{"d":"2018-12-06","o":35.14,"h":35.24,"l":34.55,"c":35.24,"v":925400},{"d":"2018-12-07","o":35,"h":35.72,"l":34.25,"c":34.57,"v":453500},{"d":"2018-12-10","o":34.57,"h":34.58,"l":33.36,"c":33.78,"v":659100},{"d":"2018-12-11","o":34.12,"h":34.79,"l":33.38,"c":33.84,"v":535600},{"d":"2018-12-12","o":34.2,"h":34.72,"l":33.64,"c":34.04,"v":633100},{"d":"2018-12-13","o":34.08,"h":34.26,"l":33.34,"c":33.45,"v":814800},{"d":"2018-12-14","o":33.28,"h":34.09,"l":33,"c":33.37,"v":517500},{"d":"2018-12-17","o":33.22,"h":34.47,"l":33.17,"c":33.74,"v":725200},{"d":"2018-12-18","o":34.06,"h":35.19,"l":33.89,"c":34.17,"v":819600},{"d":"2018-12-19","o":34.23,"h":35.63,"l":33.94,"c":34.04,"v":704300},{"d":"2018-12-20","o":33.88,"h":34.55,"l":33.67,"c":34.29,"v":667800},{"d":"2018-12-21","o":34.29,"h":35.35,"l":33.59,"c":33.64,"v":1092700},{"d":"2018-12-24","o":33.42,"h":33.67,"l":33.16,"c":33.24,"v":594300},{"d":"2018-12-26","o":33.29,"h":34.4,"l":32.87,"c":34.36,"v":736800},{"d":"2018-12-27","o":34.02,"h":34.34,"l":33.17,"c":34.31,"v":446500},{"d":"2018-12-28","o":34.41,"h":35.55,"l":34.41,"c":35.11,"v":628100},{"d":"2018-12-31","o":35.22,"h":35.74,"l":34.78,"c":35.7,"v":761600},{"d":"2019-01-02","o":35.36,"h":36.59,"l":35.31,"c":36.05,"v":801800},{"d":"2019-01-03","o":36,"h":36.58,"l":35.55,"c":36.05,"v":545400},{"d":"2019-01-04","o":36.34,"h":37.18,"l":36.1,"c":37.05,"v":631500},{"d":"2019-01-07","o":36.89,"h":37.95,"l":36.59,"c":37.66,"v":665200},{"d":"2019-01-08","o":37.87,"h":37.87,"l":35.79,"c":36.18,"v":1056700},{"d":"2019-01-09","o":36.41,"h":37.24,"l":36.35,"c":36.91,"v":1081700},{"d":"2019-01-10","o":36.83,"h":36.97,"l":35.82,"c":36.57,"v":1167300},{"d":"2019-01-11","o":36.6,"h":37.31,"l":36.52,"c":36.92,"v":570800},{"d":"2019-01-14","o":36.62,"h":37.47,"l":36.62,"c":37.05,"v":415700},{"d":"2019-01-15","o":37.2,"h":37.26,"l":36.15,"c":36.85,"v":461300},{"d":"2019-01-16","o":36.83,"h":37.83,"l":36.83,"c":37.7,"v":596400},{"d":"2019-01-17","o":37.58,"h":37.99,"l":37.48,"c":37.68,"v":443400},{"d":"2019-01-18","o":37.84,"h":38.12,"l":37.49,"c":37.92,"v":375000},{"d":"2019-01-22","o":37.75,"h":37.94,"l":36.66,"c":37.04,"v":475200},{"d":"2019-01-23","o":37.01,"h":37.2,"l":35.94,"c":36.43,"v":595000},{"d":"2019-01-24","o":36.52,"h":37.07,"l":36.23,"c":36.81,"v":878400},{"d":"2019-01-25","o":37.14,"h":37.36,"l":36.85,"c":37.2,"v":642800},{"d":"2019-01-28","o":37,"h":37.56,"l":36.78,"c":37.5,"v":460100},{"d":"2019-01-29","o":37.55,"h":37.74,"l":36.89,"c":36.95,"v":384800},{"d":"2019-01-30","o":37.13,"h":37.83,"l":36.79,"c":37.62,"v":731400},{"d":"2019-01-31","o":37.71,"h":38.88,"l":37.36,"c":38.75,"v":1458900},{"d":"2019-02-01","o":38.55,"h":38.76,"l":38.12,"c":38.46,"v":663200},{"d":"2019-02-04","o":38.31,"h":38.72,"l":37.81,"c":38.71,"v":868200},{"d":"2019-02-05","o":38.78,"h":39.26,"l":38.23,"c":39.24,"v":805000},{"d":"2019-02-06","o":39.07,"h":39.4,"l":38.5,"c":38.88,"v":738500},{"d":"2019-02-07","o":38.85,"h":38.85,"l":37.11,"c":37.28,"v":778400},{"d":"2019-02-08","o":36.91,"h":37.59,"l":36.78,"c":36.94,"v":865700},{"d":"2019-02-11","o":37.02,"h":37.26,"l":36.62,"c":37.18,"v":694300},{"d":"2019-02-12","o":37.32,"h":38.1,"l":37.32,"c":38.06,"v":560500},{"d":"2019-02-13","o":38.12,"h":38.41,"l":37.34,"c":37.95,"v":864400},{"d":"2019-02-14","o":37.84,"h":38.8,"l":37.48,"c":38.28,"v":620100},{"d":"2019-02-15","o":38.5,"h":39.52,"l":38.34,"c":39.08,"v":1058200},{"d":"2019-02-19","o":38.13,"h":38.85,"l":38.03,"c":38.67,"v":540200},{"d":"2019-02-20","o":38.65,"h":39.38,"l":38.59,"c":39.11,"v":553100},{"d":"2019-02-21","o":39.21,"h":39.71,"l":38.26,"c":38.38,"v":1384100},{"d":"2019-02-22","o":36.6,"h":37.99,"l":35.7,"c":37.23,"v":1633700},{"d":"2019-02-25","o":37.16,"h":37.23,"l":35.71,"c":35.78,"v":1551800},{"d":"2019-02-26","o":35.68,"h":36.14,"l":35.43,"c":35.67,"v":1109400},{"d":"2019-02-27","o":35.41,"h":35.82,"l":34.64,"c":34.73,"v":1078200},{"d":"2019-02-28","o":34.91,"h":35.5,"l":34.22,"c":35.26,"v":1247900},{"d":"2019-03-01","o":35.52,"h":36.05,"l":34.85,"c":34.89,"v":961700},{"d":"2019-03-04","o":34.9,"h":35.07,"l":34.5,"c":34.6,"v":924200},{"d":"2019-03-05","o":34.69,"h":35.12,"l":34.35,"c":34.88,"v":567400},{"d":"2019-03-06","o":34.84,"h":35.02,"l":34.35,"c":34.43,"v":1008800},{"d":"2019-03-07","o":34.3,"h":34.37,"l":33.56,"c":33.73,"v":953500},{"d":"2019-03-08","o":33.48,"h":33.75,"l":33.17,"c":33.61,"v":1222400},{"d":"2019-03-11","o":33.83,"h":34.78,"l":33.8,"c":34.43,"v":1097900},{"d":"2019-03-12","o":34.35,"h":34.63,"l":33.93,"c":34.04,"v":692900},{"d":"2019-03-13","o":34.06,"h":34.37,"l":33.75,"c":33.77,"v":1067600},{"d":"2019-03-14","o":33.69,"h":33.69,"l":32.85,"c":32.89,"v":1233500},{"d":"2019-03-15","o":32.98,"h":33.34,"l":32.83,"c":32.87,"v":1607600},{"d":"2019-03-18","o":33.04,"h":33.77,"l":32.92,"c":33.66,"v":1409800},{"d":"2019-03-19","o":33.8,"h":34.11,"l":33.35,"c":33.46,"v":1001500},{"d":"2019-03-20","o":33.47,"h":34.01,"l":33.28,"c":33.61,"v":926900},{"d":"2019-03-21","o":33.46,"h":34.89,"l":33.27,"c":34.68,"v":884500},{"d":"2019-03-22","o":34.2,"h":34.54,"l":33.48,"c":33.57,"v":995600},{"d":"2019-03-25","o":33.54,"h":34.18,"l":33.42,"c":34,"v":795400},{"d":"2019-03-26","o":34.11,"h":34.65,"l":33.96,"c":34.33,"v":626200},{"d":"2019-03-27","o":34.07,"h":35.41,"l":34.07,"c":35.25,"v":902100},{"d":"2019-03-28","o":35.41,"h":36.06,"l":34.95,"c":34.99,"v":1480000},{"d":"2019-03-29","o":35.19,"h":36.16,"l":35.19,"c":35.72,"v":890800},{"d":"2019-04-01","o":36.03,"h":36.25,"l":35.62,"c":36.22,"v":598800},{"d":"2019-04-02","o":36.22,"h":36.22,"l":35.61,"c":35.87,"v":701100},{"d":"2019-04-03","o":36.04,"h":36.79,"l":35.98,"c":36.41,"v":622400},{"d":"2019-04-04","o":36.41,"h":36.96,"l":36.41,"c":36.67,"v":709700},{"d":"2019-04-05","o":36.69,"h":36.74,"l":35.66,"c":35.82,"v":1067600},{"d":"2019-04-08","o":35.78,"h":36.63,"l":35.46,"c":36.5,"v":913200},{"d":"2019-04-09","o":36.45,"h":36.52,"l":36.09,"c":36.15,"v":521500},{"d":"2019-04-10","o":36.25,"h":36.9,"l":35.92,"c":36.86,"v":721000},{"d":"2019-04-11","o":36.94,"h":37.13,"l":36.47,"c":36.55,"v":690300},{"d":"2019-04-12","o":36.73,"h":37.41,"l":36.47,"c":37.34,"v":674300},{"d":"2019-04-15","o":37.41,"h":37.73,"l":37.04,"c":37.35,"v":528500},{"d":"2019-04-16","o":37.21,"h":38.14,"l":37.12,"c":38.06,"v":572200},{"d":"2019-04-17","o":37.96,"h":38.36,"l":37.6,"c":37.96,"v":503900},{"d":"2019-04-18","o":38.12,"h":38.29,"l":37.24,"c":37.83,"v":765100},{"d":"2019-04-22","o":37.77,"h":37.89,"l":37.17,"c":37.33,"v":591600},{"d":"2019-04-23","o":37.46,"h":37.91,"l":37.22,"c":37.9,"v":916100},{"d":"2019-04-24","o":38.03,"h":39.06,"l":37.97,"c":38.57,"v":1054500},{"d":"2019-04-25","o":38.33,"h":39.56,"l":38.12,"c":39.5,"v":1587600},{"d":"2019-04-26","o":39.64,"h":43.36,"l":38.98,"c":42.31,"v":2179800},{"d":"2019-04-29","o":42.82,"h":43.08,"l":41.76,"c":42.27,"v":2038400},{"d":"2019-04-30","o":42.43,"h":43.05,"l":41.72,"c":41.93,"v":1554400},{"d":"2019-05-01","o":41.98,"h":42.25,"l":40.95,"c":40.99,"v":1608200},{"d":"2019-05-02","o":41.19,"h":41.71,"l":40.66,"c":41.04,"v":1074800},{"d":"2019-05-03","o":41.2,"h":41.77,"l":41.02,"c":41.69,"v":1106700},{"d":"2019-05-06","o":41.14,"h":42.04,"l":41.14,"c":41.76,"v":950100},{"d":"2019-05-07","o":41.49,"h":41.57,"l":40.87,"c":40.95,"v":860900},{"d":"2019-05-08","o":41.07,"h":41.35,"l":40.49,"c":40.51,"v":614900},{"d":"2019-05-09","o":40.1,"h":40.38,"l":39.45,"c":40.1,"v":863200},{"d":"2019-05-10","o":40.05,"h":40.2,"l":39.29,"c":39.8,"v":868900},{"d":"2019-05-13","o":39.06,"h":39.29,"l":38.53,"c":39.13,"v":1082100},{"d":"2019-05-14","o":39.24,"h":39.35,"l":38.8,"c":39.19,"v":809100},{"d":"2019-05-15","o":39.11,"h":39.56,"l":38.69,"c":39.03,"v":989900},{"d":"2019-05-16","o":39.2,"h":39.81,"l":39.16,"c":39.73,"v":1037100},{"d":"2019-05-17","o":39.82,"h":40.32,"l":39.82,"c":40.05,"v":763300},{"d":"2019-05-20","o":39.8,"h":40.17,"l":39.6,"c":39.73,"v":563900},{"d":"2019-05-21","o":39.83,"h":40.2,"l":39.57,"c":40.09,"v":430400},{"d":"2019-05-22","o":39.85,"h":39.99,"l":39.66,"c":39.88,"v":471700},{"d":"2019-05-23","o":39.75,"h":39.87,"l":38.92,"c":39.09,"v":994200},{"d":"2019-05-24","o":39.32,"h":39.88,"l":39.31,"c":39.7,"v":504600},{"d":"2019-05-28","o":39.44,"h":39.98,"l":39.39,"c":39.82,"v":863300},{"d":"2019-05-29","o":39.61,"h":39.86,"l":38.85,"c":39.77,"v":1135400},{"d":"2019-05-30","o":39.73,"h":40.19,"l":39.73,"c":40.01,"v":637000},{"d":"2019-05-31","o":39.48,"h":39.62,"l":38.88,"c":39.47,"v":1359000},{"d":"2019-06-03","o":39.42,"h":41.36,"l":39.38,"c":41.02,"v":1044600},{"d":"2019-06-04","o":41.44,"h":42.75,"l":41.39,"c":42.68,"v":821500},{"d":"2019-06-05","o":42.83,"h":42.97,"l":41.51,"c":41.66,"v":607400},{"d":"2019-06-06","o":41.65,"h":41.93,"l":40.95,"c":41.81,"v":687000},{"d":"2019-06-07","o":41.92,"h":41.98,"l":41.17,"c":41.24,"v":759800},{"d":"2019-06-10","o":41.45,"h":41.75,"l":40.3,"c":40.7,"v":575500},{"d":"2019-06-11","o":40.95,"h":41.32,"l":40.58,"c":40.88,"v":520800},{"d":"2019-06-12","o":40.85,"h":40.85,"l":39.91,"c":40.4,"v":635800},{"d":"2019-06-13","o":40.46,"h":41.24,"l":40.27,"c":41.23,"v":515900},{"d":"2019-06-14","o":41.31,"h":41.39,"l":41.05,"c":41.25,"v":327100},{"d":"2019-06-17","o":41.25,"h":41.93,"l":41.22,"c":41.69,"v":423600},{"d":"2019-06-18","o":41.91,"h":42.42,"l":41.79,"c":42.12,"v":517300},{"d":"2019-06-19","o":42.14,"h":42.16,"l":41.47,"c":41.49,"v":306200},{"d":"2019-06-20","o":41.93,"h":42.15,"l":41.34,"c":42.07,"v":434500},{"d":"2019-06-21","o":42.11,"h":42.79,"l":41.78,"c":42.52,"v":1169900},{"d":"2019-06-24","o":42.45,"h":42.45,"l":41.4,"c":41.67,"v":565100},{"d":"2019-06-25","o":41.67,"h":41.7,"l":40.42,"c":40.5,"v":736500},{"d":"2019-06-26","o":40.6,"h":40.97,"l":40.23,"c":40.73,"v":1011100},{"d":"2019-06-27","o":40.99,"h":42.16,"l":40.74,"c":42.03,"v":346200},{"d":"2019-06-28","o":42.14,"h":42.54,"l":41.72,"c":41.94,"v":812300},{"d":"2019-07-01","o":42.31,"h":42.78,"l":41.6,"c":42.34,"v":639700},{"d":"2019-07-02","o":42.29,"h":42.36,"l":41.58,"c":42.13,"v":407300},{"d":"2019-07-03","o":42.29,"h":42.58,"l":41.94,"c":42.57,"v":170200},{"d":"2019-07-05","o":42.39,"h":42.7,"l":41.67,"c":42.01,"v":306300},{"d":"2019-07-08","o":42.02,"h":42.27,"l":41.4,"c":41.49,"v":445900},{"d":"2019-07-09","o":41.41,"h":41.64,"l":40.88,"c":41.29,"v":604000},{"d":"2019-07-10","o":41.57,"h":41.57,"l":41.07,"c":41.4,"v":452900},{"d":"2019-07-11","o":41.5,"h":41.84,"l":41.27,"c":41.83,"v":417500},{"d":"2019-07-12","o":41.99,"h":42.47,"l":41.81,"c":41.94,"v":292200},{"d":"2019-07-15","o":42.08,"h":42.08,"l":40.81,"c":41.4,"v":556200},{"d":"2019-07-16","o":41.26,"h":41.81,"l":40.9,"c":41.67,"v":682200},{"d":"2019-07-17","o":41.63,"h":41.85,"l":41.03,"c":41.78,"v":810900},{"d":"2019-07-18","o":41.79,"h":41.98,"l":41.29,"c":41.96,"v":466400},{"d":"2019-07-19","o":42.01,"h":42.66,"l":41.79,"c":42.05,"v":831200},{"d":"2019-07-22","o":42.15,"h":42.55,"l":41.78,"c":41.95,"v":763400},{"d":"2019-07-23","o":44.13,"h":47.99,"l":43.7,"c":46.5,"v":4674200},{"d":"2019-07-24","o":46.7,"h":49,"l":46.34,"c":48.69,"v":2863800},{"d":"2019-07-25","o":48.79,"h":49.08,"l":48.07,"c":48.57,"v":1135200},{"d":"2019-07-26","o":48.68,"h":49.05,"l":48.03,"c":48.9,"v":808100},{"d":"2019-07-29","o":48.9,"h":49.1,"l":48.36,"c":48.97,"v":848300},{"d":"2019-07-30","o":48.6,"h":48.72,"l":48.22,"c":48.65,"v":793700},{"d":"2019-07-31","o":48.75,"h":49.05,"l":48.35,"c":48.68,"v":841000},{"d":"2019-08-01","o":48.83,"h":49.61,"l":47.17,"c":48.18,"v":757900},{"d":"2019-08-02","o":48.22,"h":48.55,"l":47.49,"c":47.54,"v":645500},{"d":"2019-08-05","o":46.73,"h":47.71,"l":46.52,"c":47.53,"v":625600},{"d":"2019-08-06","o":47.59,"h":48.02,"l":47.12,"c":47.81,"v":666000},{"d":"2019-08-07","o":47.41,"h":47.81,"l":47.17,"c":47.72,"v":724600},{"d":"2019-08-08","o":48.05,"h":48.47,"l":47.65,"c":48.44,"v":871700},{"d":"2019-08-09","o":48.24,"h":48.35,"l":47.46,"c":47.68,"v":575300},{"d":"2019-08-12","o":47.63,"h":48.48,"l":47.39,"c":48.36,"v":614200},{"d":"2019-08-13","o":48.19,"h":49.39,"l":47.83,"c":48.91,"v":692100},{"d":"2019-08-14","o":48.2,"h":48.59,"l":47.95,"c":48.08,"v":902200},{"d":"2019-08-15","o":48.25,"h":48.25,"l":46.31,"c":46.94,"v":809900},{"d":"2019-08-16","o":46.97,"h":48.25,"l":46.31,"c":47.58,"v":532100},{"d":"2019-08-19","o":48.07,"h":48.07,"l":47.52,"c":47.55,"v":618100},{"d":"2019-08-20","o":47.75,"h":47.75,"l":47.21,"c":47.33,"v":615700},{"d":"2019-08-21","o":47.76,"h":47.86,"l":47.24,"c":47.35,"v":594000},{"d":"2019-08-22","o":47.5,"h":47.75,"l":47.12,"c":47.54,"v":515000},{"d":"2019-08-23","o":47.11,"h":47.5,"l":46.23,"c":46.38,"v":573300},{"d":"2019-08-26","o":46.82,"h":47.62,"l":46.4,"c":47.47,"v":464100},{"d":"2019-08-27","o":47.86,"h":47.86,"l":46.22,"c":46.27,"v":553900},{"d":"2019-08-28","o":46.07,"h":46.99,"l":45.93,"c":46.94,"v":538400},{"d":"2019-08-29","o":47.22,"h":48.05,"l":46.98,"c":47.15,"v":492200},{"d":"2019-08-30","o":47.35,"h":47.75,"l":47.05,"c":47.46,"v":433200},{"d":"2019-09-03","o":47.06,"h":47.64,"l":46.74,"c":47.34,"v":621200},{"d":"2019-09-04","o":47.63,"h":48.38,"l":47.63,"c":48.04,"v":614300},{"d":"2019-09-05","o":48.32,"h":49.19,"l":48.09,"c":48.76,"v":749600},{"d":"2019-09-06","o":48.92,"h":49.27,"l":48.61,"c":48.74,"v":582400},{"d":"2019-09-09","o":48.74,"h":50.14,"l":48.74,"c":49.96,"v":670000},{"d":"2019-09-10","o":49.8,"h":52.09,"l":49.64,"c":52.02,"v":982800},{"d":"2019-09-11","o":52,"h":52.42,"l":50.09,"c":51.82,"v":858500},{"d":"2019-09-12","o":51.98,"h":52.56,"l":50.78,"c":51.43,"v":663800},{"d":"2019-09-13","o":51.55,"h":51.88,"l":50.08,"c":50.28,"v":695500},{"d":"2019-09-16","o":49.88,"h":50.72,"l":49.6,"c":50.53,"v":489800},{"d":"2019-09-17","o":50.35,"h":50.78,"l":49.56,"c":50.29,"v":444800},{"d":"2019-09-18","o":50.38,"h":50.49,"l":49.52,"c":50.44,"v":428300},{"d":"2019-09-19","o":50.59,"h":51.01,"l":50.3,"c":50.71,"v":543800},{"d":"2019-09-20","o":50.9,"h":51.04,"l":50.13,"c":50.51,"v":753100},{"d":"2019-09-23","o":50.24,"h":51.38,"l":50.14,"c":51.06,"v":854000},{"d":"2019-09-24","o":51.87,"h":51.95,"l":49.9,"c":50.3,"v":478600},{"d":"2019-09-25","o":50.36,"h":50.81,"l":49.92,"c":50.15,"v":282400},{"d":"2019-09-26","o":50.05,"h":50.1,"l":49.21,"c":49.74,"v":412000},{"d":"2019-09-27","o":49.88,"h":50.04,"l":49.45,"c":49.76,"v":450700},{"d":"2019-09-30","o":49.67,"h":50.75,"l":49.52,"c":50.7,"v":474400},{"d":"2019-10-01","o":50.85,"h":51.41,"l":49.86,"c":50.31,"v":551500},{"d":"2019-10-02","o":49.96,"h":50.09,"l":48.65,"c":48.97,"v":461500},{"d":"2019-10-03","o":48.56,"h":48.75,"l":47.4,"c":48.11,"v":613000},{"d":"2019-10-04","o":47.98,"h":48.17,"l":47.31,"c":48.15,"v":463800},{"d":"2019-10-07","o":48.06,"h":48.22,"l":47.11,"c":47.63,"v":733700},{"d":"2019-10-08","o":47.19,"h":47.49,"l":46.75,"c":47.1,"v":454200},{"d":"2019-10-09","o":47.5,"h":47.98,"l":47.21,"c":47.62,"v":516700},{"d":"2019-10-10","o":47.76,"h":48.51,"l":47.36,"c":48.25,"v":405300},{"d":"2019-10-11","o":48.72,"h":49.61,"l":48.32,"c":48.51,"v":800200},{"d":"2019-10-14","o":48.41,"h":48.73,"l":48.02,"c":48.68,"v":366700},{"d":"2019-10-15","o":48.98,"h":49.96,"l":48.44,"c":49.77,"v":872400},{"d":"2019-10-16","o":50.02,"h":50.71,"l":49.93,"c":50.21,"v":739400},{"d":"2019-10-17","o":50.37,"h":50.98,"l":50.19,"c":50.88,"v":495300},{"d":"2019-10-18","o":50.67,"h":50.9,"l":50.23,"c":50.71,"v":406100},{"d":"2019-10-21","o":51.22,"h":51.66,"l":50.68,"c":51.2,"v":541900},{"d":"2019-10-22","o":51.06,"h":51.06,"l":49.09,"c":49.3,"v":633700},{"d":"2019-10-23","o":49.6,"h":50.93,"l":49.6,"c":50.64,"v":696000},{"d":"2019-10-24","o":50.76,"h":51.46,"l":50.67,"c":50.86,"v":578300},{"d":"2019-10-25","o":50.63,"h":51.29,"l":50.39,"c":50.85,"v":456900},{"d":"2019-10-28","o":51.36,"h":52.17,"l":51.3,"c":51.79,"v":853100},{"d":"2019-10-29","o":51.25,"h":51.71,"l":48.69,"c":50.67,"v":1128100},{"d":"2019-10-30","o":51,"h":52.23,"l":50.94,"c":51.56,"v":747700},{"d":"2019-10-31","o":51.87,"h":51.88,"l":50.54,"c":50.85,"v":603500},{"d":"2019-11-01","o":51.25,"h":51.88,"l":51.1,"c":51.73,"v":579300},{"d":"2019-11-04","o":52.15,"h":52.68,"l":51.8,"c":52.6,"v":672900},{"d":"2019-11-05","o":52.59,"h":53.19,"l":52.17,"c":52.47,"v":412200},{"d":"2019-11-06","o":52.42,"h":52.56,"l":52.03,"c":52.03,"v":379300},{"d":"2019-11-07","o":52.21,"h":52.59,"l":51.61,"c":51.7,"v":327500},{"d":"2019-11-08","o":51.6,"h":51.83,"l":51.24,"c":51.77,"v":412700},{"d":"2019-11-11","o":51.51,"h":52.18,"l":51.49,"c":51.92,"v":300300},{"d":"2019-11-12","o":51.95,"h":52.63,"l":51.84,"c":52.04,"v":426700},{"d":"2019-11-13","o":51.65,"h":52.33,"l":51.42,"c":52.25,"v":396200},{"d":"2019-11-14","o":52.4,"h":53.16,"l":52.31,"c":52.73,"v":481400},{"d":"2019-11-15","o":53.05,"h":53.05,"l":52.57,"c":52.99,"v":260200},{"d":"2019-11-18","o":53.01,"h":53.12,"l":52.59,"c":52.72,"v":338200},{"d":"2019-11-19","o":52.88,"h":52.97,"l":52.07,"c":52.15,"v":432100},{"d":"2019-11-20","o":52,"h":52.33,"l":51.42,"c":51.9,"v":391300},{"d":"2019-11-21","o":52.21,"h":52.23,"l":51.34,"c":51.38,"v":425300},{"d":"2019-11-22","o":51.36,"h":52.01,"l":51.36,"c":51.6,"v":245700},{"d":"2019-11-25","o":51.65,"h":52.13,"l":51.52,"c":51.69,"v":407300},{"d":"2019-11-26","o":51.91,"h":52,"l":51.48,"c":52,"v":373800},{"d":"2019-11-27","o":52.16,"h":52.27,"l":51.81,"c":51.98,"v":243900},{"d":"2019-11-29","o":51.76,"h":51.83,"l":51.03,"c":51.09,"v":139100},{"d":"2019-12-02","o":51.14,"h":51.43,"l":50.77,"c":50.93,"v":325100},{"d":"2019-12-03","o":50.54,"h":50.54,"l":49.62,"c":49.84,"v":423000},{"d":"2019-12-04","o":49.99,"h":51.03,"l":49.78,"c":50.34,"v":466700},{"d":"2019-12-05","o":50.37,"h":51.02,"l":50.3,"c":50.61,"v":407300},{"d":"2019-12-06","o":51.08,"h":51.59,"l":51.01,"c":51.15,"v":273900},{"d":"2019-12-09","o":50.99,"h":51.11,"l":50.68,"c":50.68,"v":250900},{"d":"2019-12-10","o":50.7,"h":51.05,"l":50.56,"c":50.95,"v":271500},{"d":"2019-12-11","o":50.81,"h":52.13,"l":50.57,"c":52,"v":434000},{"d":"2019-12-12","o":51.67,"h":52.47,"l":51.28,"c":52.33,"v":897800},{"d":"2019-12-13","o":52.33,"h":52.33,"l":49.81,"c":49.91,"v":462200},{"d":"2019-12-16","o":49.97,"h":50.75,"l":49.89,"c":50.45,"v":529600},{"d":"2019-12-17","o":50.44,"h":51.63,"l":50.25,"c":51.58,"v":433600},{"d":"2019-12-18","o":51.86,"h":51.94,"l":50.83,"c":51.36,"v":292000},{"d":"2019-12-19","o":51.2,"h":51.23,"l":50.55,"c":51.14,"v":320900},{"d":"2019-12-20","o":51.01,"h":51.7,"l":50.8,"c":51.5,"v":897400},{"d":"2019-12-23","o":51.49,"h":51.54,"l":48.69,"c":48.7,"v":800300},{"d":"2019-12-24","o":48.75,"h":49.15,"l":48.75,"c":48.86,"v":805100},{"d":"2019-12-26","o":48.99,"h":49.07,"l":48.18,"c":48.6,"v":371900},{"d":"2019-12-27","o":48.79,"h":49.24,"l":48.43,"c":48.98,"v":392500},{"d":"2019-12-30","o":48.93,"h":48.98,"l":48.16,"c":48.45,"v":256200},{"d":"2019-12-31","o":48.31,"h":48.83,"l":48.31,"c":48.63,"v":409300},{"d":"2020-01-02","o":49.26,"h":49.39,"l":48.09,"c":48.92,"v":334500},{"d":"2020-01-03","o":48.26,"h":48.58,"l":47.64,"c":48.04,"v":358600},{"d":"2020-01-06","o":47.65,"h":47.88,"l":47.1,"c":47.22,"v":551400},{"d":"2020-01-07","o":47,"h":47.3,"l":46.41,"c":46.47,"v":463500},{"d":"2020-01-08","o":46.57,"h":46.81,"l":46.07,"c":46.16,"v":461500},{"d":"2020-01-09","o":46.01,"h":46.7,"l":45.09,"c":45.18,"v":850600},{"d":"2020-01-10","o":45.34,"h":45.87,"l":44.94,"c":45.42,"v":541100},{"d":"2020-01-13","o":45.26,"h":45.91,"l":45.01,"c":45.9,"v":544600},{"d":"2020-01-14","o":45.91,"h":46.34,"l":45.73,"c":46.14,"v":522000},{"d":"2020-01-15","o":45.91,"h":46.36,"l":45.91,"c":46.25,"v":460400},{"d":"2020-01-16","o":46.46,"h":46.83,"l":45.82,"c":46,"v":496600},{"d":"2020-01-17","o":46.16,"h":46.16,"l":45.55,"c":45.6,"v":803100},{"d":"2020-01-21","o":45.55,"h":45.8,"l":45.07,"c":45.12,"v":1403600},{"d":"2020-01-22","o":45.13,"h":45.37,"l":44.69,"c":44.87,"v":776600},{"d":"2020-01-23","o":44.82,"h":45.31,"l":44.43,"c":45,"v":1395900},{"d":"2020-01-24","o":45.1,"h":45.1,"l":44.07,"c":44.35,"v":592200},{"d":"2020-01-27","o":43.78,"h":44.72,"l":43.78,"c":44.19,"v":475800},{"d":"2020-01-28","o":44.23,"h":44.55,"l":43.81,"c":44.07,"v":575400},{"d":"2020-01-29","o":44.17,"h":44.47,"l":43.7,"c":43.79,"v":640400},{"d":"2020-01-30","o":43.51,"h":44.02,"l":43.46,"c":43.85,"v":354500},{"d":"2020-01-31","o":43.89,"h":43.89,"l":42.34,"c":42.44,"v":900500},{"d":"2020-02-03","o":42.77,"h":43.92,"l":42.77,"c":43.2,"v":891400},{"d":"2020-02-04","o":43.71,"h":44.09,"l":43.58,"c":43.65,"v":1096200},{"d":"2020-02-05","o":44.09,"h":44.73,"l":43.77,"c":44.55,"v":859300},{"d":"2020-02-06","o":44.7,"h":44.81,"l":43.02,"c":43.46,"v":759500},{"d":"2020-02-07","o":43.24,"h":43.53,"l":43,"c":43.38,"v":465800},{"d":"2020-02-10","o":43.25,"h":43.77,"l":43.03,"c":43.73,"v":847600},{"d":"2020-02-11","o":48,"h":48.64,"l":45.02,"c":46.49,"v":2791900},{"d":"2020-02-12","o":47.14,"h":48.5,"l":46,"c":47.72,"v":1594300},{"d":"2020-02-13","o":47.31,"h":48.01,"l":47.04,"c":47.86,"v":823300},{"d":"2020-02-14","o":47.95,"h":47.97,"l":47.06,"c":47.5,"v":833800},{"d":"2020-02-18","o":47.53,"h":48.35,"l":47.28,"c":47.44,"v":471600},{"d":"2020-02-19","o":47.6,"h":48.39,"l":47.24,"c":48.02,"v":773300},{"d":"2020-02-20","o":47.98,"h":48.66,"l":47.82,"c":48.63,"v":706300},{"d":"2020-02-21","o":48.5,"h":48.85,"l":47.97,"c":48.65,"v":662600},{"d":"2020-02-24","o":47.65,"h":48.44,"l":47.29,"c":47.44,"v":702200},{"d":"2020-02-25","o":47.47,"h":47.76,"l":44.82,"c":45.32,"v":746300},{"d":"2020-02-26","o":45.57,"h":45.88,"l":43.68,"c":43.71,"v":565900},{"d":"2020-02-27","o":42.79,"h":43.9,"l":42.31,"c":42.45,"v":855900},{"d":"2020-02-28","o":41.23,"h":42.81,"l":40.87,"c":42.73,"v":1029300},{"d":"2020-03-02","o":42.88,"h":44.15,"l":41.99,"c":44.03,"v":862800},{"d":"2020-03-03","o":43.85,"h":44.88,"l":42.22,"c":42.6,"v":600700},{"d":"2020-03-04","o":43.16,"h":44.16,"l":42.42,"c":43.96,"v":814600},{"d":"2020-03-05","o":42.55,"h":43.14,"l":41.76,"c":43.13,"v":814800},{"d":"2020-03-06","o":41.66,"h":42.49,"l":41.56,"c":42.19,"v":770100},{"d":"2020-03-09","o":40.29,"h":40.95,"l":37.77,"c":40.38,"v":1042200},{"d":"2020-03-10","o":41.48,"h":41.78,"l":38.9,"c":40.86,"v":899400},{"d":"2020-03-11","o":40.25,"h":40.72,"l":37.53,"c":37.87,"v":1279800},{"d":"2020-03-12","o":35.98,"h":35.98,"l":32.83,"c":32.86,"v":1106600},{"d":"2020-03-13","o":34.38,"h":34.69,"l":31.25,"c":34.01,"v":1292300},{"d":"2020-03-16","o":31,"h":31,"l":26.38,"c":27.51,"v":990100},{"d":"2020-03-17","o":27.94,"h":28.31,"l":25.56,"c":27.46,"v":1385000},{"d":"2020-03-18","o":25.7,"h":27.06,"l":20.59,"c":22.55,"v":1327800},{"d":"2020-03-19","o":22.17,"h":26.55,"l":20.66,"c":26.1,"v":1533400},{"d":"2020-03-20","o":26.31,"h":27.95,"l":25.76,"c":26.5,"v":2132300},{"d":"2020-03-23","o":26.45,"h":27.13,"l":25.3,"c":27.01,"v":1406900},{"d":"2020-03-24","o":28.76,"h":30.28,"l":28.61,"c":30.26,"v":1160500},{"d":"2020-03-25","o":30.53,"h":33,"l":29.69,"c":31.25,"v":1688800},{"d":"2020-03-26","o":31.82,"h":32.58,"l":30.9,"c":31.35,"v":1198800},{"d":"2020-03-27","o":30.11,"h":30.74,"l":28.98,"c":29.24,"v":1225100},{"d":"2020-03-30","o":28.89,"h":29.65,"l":28.07,"c":28.49,"v":1137500},{"d":"2020-03-31","o":28.41,"h":28.98,"l":27.57,"c":28.06,"v":1122300},{"d":"2020-04-01","o":26.85,"h":27.5,"l":25.71,"c":26.52,"v":1231900},{"d":"2020-04-02","o":26.06,"h":27.11,"l":24.26,"c":25.21,"v":1271200},{"d":"2020-04-03","o":24.99,"h":25.62,"l":23.12,"c":24.59,"v":1431700},{"d":"2020-04-06","o":26.1,"h":29.13,"l":25.78,"c":26.01,"v":2309500},{"d":"2020-04-07","o":27.86,"h":30.46,"l":26.96,"c":27.1,"v":1981100},{"d":"2020-04-08","o":27.59,"h":31.3,"l":27.04,"c":30.99,"v":843200},{"d":"2020-04-09","o":32.19,"h":36.31,"l":32.07,"c":33.65,"v":2372300},{"d":"2020-04-13","o":33.57,"h":33.79,"l":31.6,"c":32.5,"v":720800},{"d":"2020-04-14","o":32.94,"h":33.72,"l":31.86,"c":32.79,"v":907400},{"d":"2020-04-15","o":30.87,"h":31.42,"l":30.08,"c":30.51,"v":827800},{"d":"2020-04-16","o":30.64,"h":31.2,"l":30.02,"c":30.4,"v":665500},{"d":"2020-04-17","o":31.6,"h":33.12,"l":30.85,"c":31.46,"v":1394200},{"d":"2020-04-20","o":30.81,"h":31.62,"l":30.09,"c":30.23,"v":793100},{"d":"2020-04-21","o":29.2,"h":29.87,"l":28.86,"c":28.92,"v":619500},{"d":"2020-04-22","o":29.63,"h":30.28,"l":28.79,"c":29.31,"v":707700},{"d":"2020-04-23","o":29.52,"h":31.31,"l":29.52,"c":30.94,"v":1311300},{"d":"2020-04-24","o":33.19,"h":34.09,"l":32.3,"c":33.63,"v":1518500},{"d":"2020-04-27","o":34.94,"h":36.15,"l":34.02,"c":35.79,"v":1503600},{"d":"2020-04-28","o":36.86,"h":37.71,"l":35.46,"c":35.87,"v":999800},{"d":"2020-04-29","o":37.07,"h":39.64,"l":36.74,"c":38.43,"v":1130900},{"d":"2020-04-30","o":37.6,"h":37.62,"l":36.37,"c":37.24,"v":912900},{"d":"2020-05-01","o":36.1,"h":36.36,"l":35.18,"c":35.86,"v":601700},{"d":"2020-05-04","o":35.01,"h":36.63,"l":34.86,"c":36.49,"v":589200},{"d":"2020-05-05","o":37.39,"h":38.07,"l":36.68,"c":36.73,"v":677100},{"d":"2020-05-06","o":37.24,"h":37.54,"l":36.11,"c":36.63,"v":815600},{"d":"2020-05-07","o":37.01,"h":38.05,"l":36.35,"c":36.46,"v":728700},{"d":"2020-05-08","o":37.55,"h":38.43,"l":36.75,"c":38.32,"v":909000},{"d":"2020-05-11","o":41.62,"h":41.99,"l":39.15,"c":39.39,"v":1788100},{"d":"2020-05-12","o":40,"h":40.03,"l":36.75,"c":36.77,"v":1314600},{"d":"2020-05-13","o":36.55,"h":36.55,"l":32.54,"c":33.2,"v":1345300},{"d":"2020-05-14","o":32.06,"h":35.38,"l":31.88,"c":35.17,"v":1121900},{"d":"2020-05-15","o":34.82,"h":35.78,"l":34.51,"c":35.7,"v":604500},{"d":"2020-05-18","o":37.82,"h":39.43,"l":37.49,"c":39.21,"v":1235700},{"d":"2020-05-19","o":39.12,"h":39.73,"l":37.7,"c":37.74,"v":852200},{"d":"2020-05-20","o":38.35,"h":39.43,"l":38.08,"c":38.46,"v":790300},{"d":"2020-05-21","o":38.4,"h":39.98,"l":38.4,"c":39.92,"v":809000},{"d":"2020-05-22","o":39.91,"h":40.07,"l":38.73,"c":39.79,"v":489900},{"d":"2020-05-26","o":41.88,"h":42.28,"l":40.48,"c":41.28,"v":861000},{"d":"2020-05-27","o":42.49,"h":43.45,"l":40.93,"c":42.09,"v":996000},{"d":"2020-05-28","o":42.34,"h":42.47,"l":41.02,"c":41.43,"v":750100},{"d":"2020-05-29","o":41.02,"h":41.05,"l":39.47,"c":39.48,"v":925400},{"d":"2020-06-01","o":39.39,"h":40.13,"l":39.16,"c":39.38,"v":878800},{"d":"2020-06-02","o":39.98,"h":40.36,"l":39.31,"c":39.95,"v":1689700},{"d":"2020-06-03","o":40.52,"h":42.5,"l":40.52,"c":42.28,"v":742000},{"d":"2020-06-04","o":41.79,"h":42.16,"l":41.11,"c":41.79,"v":781300},{"d":"2020-06-05","o":43.93,"h":44.74,"l":42.69,"c":43.47,"v":1295100},{"d":"2020-06-08","o":44.23,"h":45.35,"l":43.25,"c":43.62,"v":812700},{"d":"2020-06-09","o":43,"h":43.58,"l":41.87,"c":43.24,"v":740900},{"d":"2020-06-10","o":43.13,"h":43.13,"l":40.61,"c":40.73,"v":1075800},{"d":"2020-06-11","o":38.85,"h":39.8,"l":37.88,"c":38.2,"v":908400},{"d":"2020-06-12","o":39.88,"h":40.32,"l":38.16,"c":39.33,"v":817700},{"d":"2020-06-15","o":37.67,"h":39.75,"l":37.13,"c":39.57,"v":748700},{"d":"2020-06-16","o":41.71,"h":41.87,"l":39.02,"c":40.45,"v":750800},{"d":"2020-06-17","o":40.25,"h":40.25,"l":38.48,"c":38.7,"v":863100},{"d":"2020-06-18","o":38.06,"h":39.62,"l":38.01,"c":39.33,"v":785700},{"d":"2020-06-19","o":39.77,"h":39.93,"l":38.02,"c":38.02,"v":1120400},{"d":"2020-06-22","o":37.73,"h":38.59,"l":37.2,"c":38.22,"v":576000},{"d":"2020-06-23","o":38.77,"h":38.84,"l":37.95,"c":38.52,"v":519100},{"d":"2020-06-24","o":37.83,"h":37.91,"l":35.9,"c":36.17,"v":710300},{"d":"2020-06-25","o":36.03,"h":36.57,"l":35.67,"c":36.32,"v":609400},{"d":"2020-06-26","o":36.01,"h":36.65,"l":35.72,"c":35.78,"v":932100},{"d":"2020-06-29","o":36.17,"h":37.91,"l":35.64,"c":37.67,"v":494800},{"d":"2020-06-30","o":37.6,"h":38.27,"l":37.21,"c":37.58,"v":481600},{"d":"2020-07-01","o":37.51,"h":38.09,"l":36.86,"c":36.98,"v":453700},{"d":"2020-07-02","o":37.97,"h":38.56,"l":36.95,"c":37.08,"v":612600},{"d":"2020-07-06","o":37.8,"h":38.05,"l":37.17,"c":37.77,"v":752000},{"d":"2020-07-07","o":37.47,"h":39.1,"l":37.14,"c":38.97,"v":780900},{"d":"2020-07-08","o":39.12,"h":41.39,"l":39.1,"c":41.35,"v":1457800},{"d":"2020-07-09","o":41.32,"h":41.73,"l":40.16,"c":40.68,"v":850000},{"d":"2020-07-10","o":40.64,"h":41.86,"l":40.28,"c":41.74,"v":703700},{"d":"2020-07-13","o":42.15,"h":42.74,"l":41.02,"c":41.07,"v":622400},{"d":"2020-07-14","o":40.95,"h":43.57,"l":40.66,"c":43.55,"v":959300},{"d":"2020-07-15","o":44.57,"h":45.1,"l":43.74,"c":44.15,"v":1197100},{"d":"2020-07-16","o":43.86,"h":44.93,"l":43.82,"c":44.65,"v":803100},{"d":"2020-07-17","o":43.99,"h":45.12,"l":43.58,"c":44.72,"v":795600},{"d":"2020-07-20","o":44.66,"h":45.34,"l":43.93,"c":44.56,"v":818200},{"d":"2020-07-21","o":45,"h":45.46,"l":44.46,"c":45.16,"v":616200},{"d":"2020-07-22","o":45.53,"h":49.15,"l":45.53,"c":48.85,"v":1742700},{"d":"2020-07-23","o":52.26,"h":53.49,"l":49.66,"c":52.55,"v":3333500},{"d":"2020-07-24","o":53.65,"h":54.92,"l":52.89,"c":54.7,"v":1580200},{"d":"2020-07-27","o":54.91,"h":56.69,"l":54.41,"c":56.5,"v":1614900},{"d":"2020-07-28","o":56.5,"h":57.09,"l":54.47,"c":54.56,"v":1363000},{"d":"2020-07-29","o":54.76,"h":55.37,"l":53.78,"c":54.15,"v":1521300},{"d":"2020-07-30","o":53.51,"h":53.81,"l":51.55,"c":51.63,"v":1466600},{"d":"2020-07-31","o":51.82,"h":52.24,"l":50.87,"c":51.34,"v":1099600},{"d":"2020-08-03","o":51.85,"h":52.97,"l":51.52,"c":52.91,"v":1048100},{"d":"2020-08-04","o":52.92,"h":53.72,"l":52.02,"c":52.62,"v":665600},{"d":"2020-08-05","o":53.29,"h":53.64,"l":52.31,"c":53.31,"v":656300},{"d":"2020-08-06","o":52.82,"h":53.5,"l":52.63,"c":53.19,"v":549900},{"d":"2020-08-07","o":52.8,"h":53.4,"l":52.11,"c":53.32,"v":854100},{"d":"2020-08-10","o":53.85,"h":55.75,"l":53.75,"c":54.28,"v":793000},{"d":"2020-08-11","o":55.25,"h":55.56,"l":54.23,"c":54.59,"v":738000},{"d":"2020-08-12","o":55.93,"h":58.07,"l":55.91,"c":57.51,"v":1220800},{"d":"2020-08-13","o":57,"h":57.35,"l":56.09,"c":56.58,"v":648400},{"d":"2020-08-14","o":56.31,"h":57.09,"l":55.76,"c":57.02,"v":512000},{"d":"2020-08-17","o":57.77,"h":58.8,"l":57.32,"c":58.44,"v":761400},{"d":"2020-08-18","o":58.39,"h":59.39,"l":57.5,"c":58.47,"v":887600},{"d":"2020-08-19","o":58.56,"h":58.86,"l":57.29,"c":57.47,"v":688400},{"d":"2020-08-20","o":57.87,"h":58.7,"l":57.17,"c":58.16,"v":682200},{"d":"2020-08-21","o":57.78,"h":58.36,"l":57.28,"c":58.1,"v":510500},{"d":"2020-08-24","o":58.45,"h":58.65,"l":57.39,"c":58.17,"v":631400},{"d":"2020-08-25","o":58.27,"h":58.48,"l":57.5,"c":57.94,"v":716000},{"d":"2020-08-26","o":57.9,"h":57.9,"l":56.61,"c":56.88,"v":766900},{"d":"2020-08-27","o":57.42,"h":58,"l":56.99,"c":57.09,"v":610000},{"d":"2020-08-28","o":57.7,"h":58.88,"l":57.27,"c":57.58,"v":598800},{"d":"2020-08-31","o":57.27,"h":57.45,"l":56.31,"c":56.86,"v":632600},{"d":"2020-09-01","o":56.85,"h":58.43,"l":56.12,"c":58.15,"v":690400},{"d":"2020-09-02","o":58.99,"h":59.58,"l":57.5,"c":58.48,"v":702400},{"d":"2020-09-03","o":58.35,"h":58.35,"l":56.1,"c":56.44,"v":584900},{"d":"2020-09-04","o":57.03,"h":57.68,"l":54.72,"c":56.3,"v":413600},{"d":"2020-09-08","o":55.26,"h":56.97,"l":54.81,"c":56.13,"v":577200},{"d":"2020-09-09","o":56.41,"h":57,"l":55.56,"c":56.75,"v":349000},{"d":"2020-09-10","o":57,"h":57.86,"l":56.23,"c":56.31,"v":710600},{"d":"2020-09-11","o":56.81,"h":57,"l":54.89,"c":54.9,"v":488100},{"d":"2020-09-14","o":55.59,"h":56.25,"l":55.41,"c":56.07,"v":494000},{"d":"2020-09-15","o":56.77,"h":56.85,"l":55.64,"c":56.3,"v":479200},{"d":"2020-09-16","o":56.69,"h":56.89,"l":54.83,"c":54.98,"v":632700},{"d":"2020-09-17","o":54.11,"h":54.93,"l":53.57,"c":54.13,"v":546100},{"d":"2020-09-18","o":54.19,"h":54.19,"l":52.67,"c":53.36,"v":1027900},{"d":"2020-09-21","o":52.15,"h":52.25,"l":50.52,"c":51.47,"v":583800},{"d":"2020-09-22","o":52.01,"h":53.19,"l":51.93,"c":52.4,"v":499800},{"d":"2020-09-23","o":53.93,"h":54.55,"l":52.87,"c":53.03,"v":669100},{"d":"2020-09-24","o":52.31,"h":52.77,"l":50.72,"c":51.37,"v":570400},{"d":"2020-09-25","o":51.16,"h":52.06,"l":50.55,"c":51.9,"v":997600},{"d":"2020-09-28","o":52.86,"h":53.82,"l":52.34,"c":53.77,"v":444700},{"d":"2020-09-29","o":53.77,"h":53.77,"l":51.32,"c":52.04,"v":527300},{"d":"2020-09-30","o":52.45,"h":53.23,"l":52.03,"c":52.93,"v":739600},{"d":"2020-10-01","o":53.36,"h":54.65,"l":52.5,"c":54.55,"v":582900},{"d":"2020-10-02","o":53.63,"h":57.96,"l":53.63,"c":57.44,"v":884500},{"d":"2020-10-05","o":57.7,"h":59.93,"l":57.7,"c":59.47,"v":797300},{"d":"2020-10-06","o":60,"h":61.96,"l":58.92,"c":59.03,"v":1108800},{"d":"2020-10-07","o":60.09,"h":61.15,"l":59.9,"c":60.16,"v":890100},{"d":"2020-10-08","o":60.39,"h":61.87,"l":59.59,"c":61.61,"v":693300},{"d":"2020-10-09","o":62.27,"h":62.27,"l":60.35,"c":60.56,"v":681100},{"d":"2020-10-12","o":60.5,"h":61.11,"l":60.14,"c":60.45,"v":420200},{"d":"2020-10-13","o":60,"h":61.52,"l":59.63,"c":61.14,"v":656700},{"d":"2020-10-14","o":61.51,"h":62,"l":60.07,"c":60.69,"v":516700},{"d":"2020-10-15","o":60.01,"h":63.46,"l":59.66,"c":63.02,"v":526300},{"d":"2020-10-16","o":63.03,"h":63.26,"l":61.51,"c":62.25,"v":907200},{"d":"2020-10-19","o":63.18,"h":64.24,"l":61.75,"c":62.01,"v":993000},{"d":"2020-10-20","o":62.1,"h":63.33,"l":61.5,"c":63.03,"v":1779700},{"d":"2020-10-21","o":67.76,"h":69.28,"l":64.17,"c":64.24,"v":2395500},{"d":"2020-10-22","o":64.39,"h":64.41,"l":60.75,"c":62.3,"v":1535000},{"d":"2020-10-23","o":62.51,"h":62.51,"l":60.42,"c":60.65,"v":851600},{"d":"2020-10-26","o":59.76,"h":61.14,"l":59.02,"c":61.02,"v":1206400},{"d":"2020-10-27","o":60.28,"h":61.03,"l":57.25,"c":57.88,"v":1198500},{"d":"2020-10-28","o":56.65,"h":58.25,"l":56.26,"c":57.09,"v":965000},{"d":"2020-10-29","o":57.05,"h":57.66,"l":56.41,"c":57,"v":576900},{"d":"2020-10-30","o":56.55,"h":57.54,"l":56.07,"c":56.73,"v":629800},{"d":"2020-11-02","o":57.36,"h":57.96,"l":56.31,"c":57.79,"v":579600},{"d":"2020-11-03","o":58.54,"h":59.64,"l":58.17,"c":59.08,"v":509000},{"d":"2020-11-04","o":58.25,"h":59.39,"l":57.43,"c":58.76,"v":536400},{"d":"2020-11-05","o":59.57,"h":60.98,"l":59.2,"c":59.95,"v":619500},{"d":"2020-11-06","o":60.33,"h":60.6,"l":58.86,"c":58.92,"v":530000},{"d":"2020-11-09","o":61.43,"h":62.21,"l":60.58,"c":61.04,"v":1067200},{"d":"2020-11-10","o":61.04,"h":63.06,"l":60.79,"c":62.7,"v":1104000},{"d":"2020-11-11","o":62.79,"h":62.99,"l":60.95,"c":62.25,"v":619400},{"d":"2020-11-12","o":61.82,"h":61.89,"l":59.02,"c":59.65,"v":678400},{"d":"2020-11-13","o":59.79,"h":61.73,"l":59.79,"c":60.93,"v":517900},{"d":"2020-11-16","o":61.87,"h":62.67,"l":60.98,"c":62.34,"v":610000},{"d":"2020-11-17","o":61.88,"h":62.55,"l":61.34,"c":61.97,"v":799600},{"d":"2020-11-18","o":62.35,"h":63.32,"l":61.66,"c":61.71,"v":739300},{"d":"2020-11-19","o":61.47,"h":61.68,"l":59.89,"c":60.48,"v":653700},{"d":"2020-11-20","o":60.46,"h":61.29,"l":59.52,"c":60.45,"v":790300},{"d":"2020-11-23","o":61.11,"h":62.24,"l":61,"c":62.02,"v":576400},{"d":"2020-11-24","o":63,"h":65.3,"l":62.83,"c":64.84,"v":768500},{"d":"2020-11-25","o":64.35,"h":64.53,"l":62.6,"c":63.34,"v":389900},{"d":"2020-11-27","o":63,"h":63.49,"l":61.77,"c":63,"v":728100},{"d":"2020-11-30","o":62.56,"h":62.67,"l":60.45,"c":61.29,"v":1426900},{"d":"2020-12-01","o":61.87,"h":65.46,"l":61.48,"c":65,"v":814200},{"d":"2020-12-02","o":64.23,"h":65.3,"l":63.86,"c":65.15,"v":589100},{"d":"2020-12-03","o":65.29,"h":67.06,"l":65.16,"c":66.2,"v":747300},{"d":"2020-12-04","o":66.44,"h":67.51,"l":66.3,"c":67.4,"v":537200},{"d":"2020-12-07","o":67,"h":67.76,"l":66.79,"c":67.3,"v":539800},{"d":"2020-12-08","o":66.63,"h":67.25,"l":66.03,"c":66.11,"v":407600},{"d":"2020-12-09","o":66.2,"h":67.61,"l":65.86,"c":67.3,"v":527700},{"d":"2020-12-10","o":66.52,"h":66.85,"l":65.51,"c":66.53,"v":472000},{"d":"2020-12-11","o":66.34,"h":67.67,"l":65.76,"c":66.9,"v":426900},{"d":"2020-12-14","o":67.18,"h":68.76,"l":65.76,"c":65.79,"v":514500},{"d":"2020-12-15","o":66.49,"h":66.7,"l":65.79,"c":66.1,"v":508700},{"d":"2020-12-16","o":66.54,"h":66.91,"l":65.45,"c":65.92,"v":807200},{"d":"2020-12-17","o":66.08,"h":67.33,"l":65.92,"c":67.33,"v":814900},{"d":"2020-12-18","o":69.22,"h":70.48,"l":67.8,"c":68.67,"v":2105300},{"d":"2020-12-21","o":67.89,"h":68.29,"l":66.91,"c":68.03,"v":1262000},{"d":"2020-12-22","o":68.03,"h":68.25,"l":66.56,"c":66.57,"v":642700},{"d":"2020-12-23","o":66.43,"h":68.17,"l":66.36,"c":67.98,"v":420300},{"d":"2020-12-24","o":68.12,"h":68.13,"l":67.39,"c":68.05,"v":188000},{"d":"2020-12-28","o":68.47,"h":69.29,"l":68,"c":68.61,"v":540800},{"d":"2020-12-29","o":69,"h":69.1,"l":67.28,"c":68.72,"v":750500},{"d":"2020-12-30","o":68.82,"h":70.88,"l":68.82,"c":69.74,"v":596600},{"d":"2020-12-31","o":69.58,"h":70.33,"l":68.78,"c":69.79,"v":529600},{"d":"2021-01-04","o":69.98,"h":70.28,"l":66.86,"c":68.09,"v":805000},{"d":"2021-01-05","o":67.93,"h":69.71,"l":67.13,"c":69.33,"v":639900},{"d":"2021-01-06","o":69.53,"h":73.73,"l":69.53,"c":73.51,"v":914900},{"d":"2021-01-07","o":73.75,"h":76.22,"l":73.65,"c":75.76,"v":644800},{"d":"2021-01-08","o":76,"h":76.5,"l":73.41,"c":74.84,"v":546900},{"d":"2021-01-11","o":74.24,"h":76.78,"l":74.12,"c":76.19,"v":411800},{"d":"2021-01-12","o":75.93,"h":78.21,"l":75.93,"c":77,"v":531500},{"d":"2021-01-13","o":75.96,"h":76.42,"l":74.4,"c":74.86,"v":440000},{"d":"2021-01-14","o":75.53,"h":76.32,"l":74.94,"c":75.89,"v":426600},{"d":"2021-01-15","o":73.38,"h":74.82,"l":72.52,"c":74.17,"v":645700},{"d":"2021-01-19","o":74.73,"h":75.51,"l":73.89,"c":74.57,"v":812100},{"d":"2021-01-20","o":74.6,"h":77.53,"l":74.59,"c":77.46,"v":729300},{"d":"2021-01-21","o":77.5,"h":78.33,"l":77.03,"c":77.19,"v":482500},{"d":"2021-01-22","o":76.38,"h":76.98,"l":75.41,"c":76.69,"v":349700},{"d":"2021-01-25","o":76.22,"h":77.46,"l":74.51,"c":75.46,"v":441300},{"d":"2021-01-26","o":75.88,"h":76.9,"l":75.28,"c":76.33,"v":346600},{"d":"2021-01-27","o":74.73,"h":74.73,"l":71.32,"c":73.4,"v":995000},{"d":"2021-01-28","o":73.82,"h":73.82,"l":71.23,"c":72.27,"v":983400},{"d":"2021-01-29","o":72.37,"h":73.22,"l":70.64,"c":71.28,"v":512600},{"d":"2021-02-01","o":71.92,"h":74.75,"l":71.92,"c":74.6,"v":612800},{"d":"2021-02-02","o":75.62,"h":76.33,"l":72.72,"c":73.8,"v":638700},{"d":"2021-02-03","o":74.02,"h":75.42,"l":72.54,"c":75.15,"v":589500},{"d":"2021-02-04","o":75.14,"h":77.23,"l":74.99,"c":76.95,"v":282700},{"d":"2021-02-05","o":77.71,"h":78.29,"l":75.73,"c":77.19,"v":481900},{"d":"2021-02-08","o":77.86,"h":79.4,"l":77.27,"c":79.35,"v":597700},{"d":"2021-02-09","o":79.3,"h":79.63,"l":77.79,"c":78.98,"v":281000},{"d":"2021-02-10","o":79.5,"h":79.5,"l":76.71,"c":78.41,"v":441500},{"d":"2021-02-11","o":78.48,"h":79.59,"l":77.19,"c":78.2,"v":344100},{"d":"2021-02-12","o":77.51,"h":78.87,"l":77.51,"c":78.39,"v":370200},{"d":"2021-02-16","o":80.1,"h":82.9,"l":79.23,"c":79.43,"v":1129600},{"d":"2021-02-17","o":78.11,"h":79.93,"l":76.55,"c":79.01,"v":605000},{"d":"2021-02-18","o":78.99,"h":79.92,"l":77.88,"c":77.91,"v":679500},{"d":"2021-02-19","o":78,"h":79.55,"l":78,"c":78.74,"v":598900},{"d":"2021-02-22","o":78.6,"h":79.85,"l":78.18,"c":78.63,"v":807500},{"d":"2021-02-23","o":77.87,"h":78.55,"l":75.21,"c":76.99,"v":1017500},{"d":"2021-02-24","o":76.99,"h":78.27,"l":76,"c":78,"v":1019500},{"d":"2021-02-25","o":78.43,"h":79.15,"l":75.13,"c":75.61,"v":1098800},{"d":"2021-02-26","o":76.09,"h":77.23,"l":74.23,"c":75.02,"v":1144900},{"d":"2021-03-01","o":76.48,"h":77.9,"l":76.2,"c":76.23,"v":817800},{"d":"2021-03-02","o":76.49,"h":77,"l":75.52,"c":76.15,"v":647200},{"d":"2021-03-03","o":76.61,"h":79.87,"l":76.59,"c":78.65,"v":938000},{"d":"2021-03-04","o":78,"h":80.38,"l":76.81,"c":79.16,"v":1127500},{"d":"2021-03-05","o":79.46,"h":86.23,"l":79.31,"c":85.81,"v":1549400},{"d":"2021-03-08","o":86.31,"h":90.78,"l":85.99,"c":89.91,"v":1414400},{"d":"2021-03-09","o":90.1,"h":90.64,"l":85.22,"c":85.25,"v":899400},{"d":"2021-03-10","o":86.34,"h":88,"l":84.87,"c":87.14,"v":1223200},{"d":"2021-03-11","o":87.18,"h":87.53,"l":84.16,"c":86.39,"v":918600},{"d":"2021-03-12","o":87,"h":89.14,"l":86.19,"c":89.04,"v":399500},{"d":"2021-03-15","o":88.3,"h":88.5,"l":86.53,"c":87.83,"v":700400},{"d":"2021-03-16","o":87.77,"h":90.09,"l":86.66,"c":89.56,"v":879500},{"d":"2021-03-17","o":89.59,"h":90.98,"l":88.98,"c":89.93,"v":1074400},{"d":"2021-03-18","o":89.65,"h":92.4,"l":89.24,"c":90.26,"v":1056200},{"d":"2021-03-19","o":89.66,"h":90.65,"l":88.61,"c":89.98,"v":1671600},{"d":"2021-03-22","o":89.43,"h":89.43,"l":86.12,"c":87.71,"v":830500},{"d":"2021-03-23","o":87.07,"h":88.69,"l":86.08,"c":86.56,"v":1082200},{"d":"2021-03-24","o":87.74,"h":88.96,"l":85.58,"c":85.73,"v":648300},{"d":"2021-03-25","o":85.44,"h":90.22,"l":85.15,"c":89.98,"v":944400},{"d":"2021-03-26","o":90.96,"h":93.41,"l":89.62,"c":93.4,"v":679300},{"d":"2021-03-29","o":93.55,"h":96.2,"l":92.02,"c":92.09,"v":774400},{"d":"2021-03-30","o":91.8,"h":94.99,"l":91.8,"c":94.81,"v":765700},{"d":"2021-03-31","o":94.85,"h":95.86,"l":93.14,"c":93.22,"v":626700},{"d":"2021-04-01","o":92.45,"h":93.13,"l":90.41,"c":92.06,"v":666400},{"d":"2021-04-05","o":93.56,"h":93.75,"l":91.8,"c":92.49,"v":608000},{"d":"2021-04-06","o":91.72,"h":92.7,"l":90.55,"c":91.29,"v":708500},{"d":"2021-04-07","o":91.5,"h":91.69,"l":89.83,"c":90.74,"v":662800},{"d":"2021-04-08","o":90.84,"h":91.87,"l":89.25,"c":91.64,"v":455300},{"d":"2021-04-09","o":92,"h":93.2,"l":91.51,"c":93.12,"v":432500},{"d":"2021-04-12","o":93.24,"h":93.91,"l":92.29,"c":93.22,"v":551000},{"d":"2021-04-13","o":92.89,"h":92.94,"l":91.38,"c":92.2,"v":366000},{"d":"2021-04-14","o":92.8,"h":96.22,"l":92.56,"c":95.47,"v":644700},{"d":"2021-04-15","o":95.94,"h":96.47,"l":94.41,"c":96.23,"v":447500},{"d":"2021-04-16","o":96.98,"h":97.98,"l":96,"c":97.21,"v":491600},{"d":"2021-04-19","o":97.2,"h":98.37,"l":95.86,"c":97.57,"v":737100},{"d":"2021-04-20","o":99.44,"h":99.78,"l":91.4,"c":93.23,"v":1330300},{"d":"2021-04-21","o":92.54,"h":95.73,"l":91.75,"c":95.49,"v":855300},{"d":"2021-04-22","o":96.82,"h":98.98,"l":95.44,"c":96.2,"v":1002600},{"d":"2021-04-23","o":97,"h":102.41,"l":96.6,"c":102.01,"v":907900},{"d":"2021-04-26","o":102.01,"h":104.16,"l":101.39,"c":101.5,"v":1287200},{"d":"2021-04-27","o":102.1,"h":103.01,"l":100.95,"c":101.4,"v":1193400},{"d":"2021-04-28","o":100.71,"h":103.53,"l":100.4,"c":102.68,"v":631300},{"d":"2021-04-29","o":103.84,"h":104.35,"l":102.62,"c":103.29,"v":659000},{"d":"2021-04-30","o":102.65,"h":104.14,"l":101.89,"c":102.48,"v":812100},{"d":"2021-05-03","o":103.78,"h":105,"l":102.78,"c":103.47,"v":1453100},{"d":"2021-05-04","o":102.94,"h":105.22,"l":101.9,"c":105.16,"v":1183500},{"d":"2021-05-05","o":106.02,"h":106.32,"l":103.57,"c":104.38,"v":1056200},{"d":"2021-05-06","o":104.95,"h":106.95,"l":103.76,"c":106.89,"v":728600},{"d":"2021-05-07","o":106.96,"h":106.99,"l":104.9,"c":105.77,"v":753600},{"d":"2021-05-10","o":106.15,"h":106.26,"l":104.47,"c":104.61,"v":672300},{"d":"2021-05-11","o":103.2,"h":104.32,"l":100.7,"c":102.8,"v":811200},{"d":"2021-05-12","o":102.1,"h":102.3,"l":98.11,"c":98.16,"v":912000},{"d":"2021-05-13","o":99.11,"h":103.97,"l":98.62,"c":103.26,"v":775200},{"d":"2021-05-14","o":103.78,"h":105.7,"l":103.02,"c":105.29,"v":441100},{"d":"2021-05-17","o":105.23,"h":106.6,"l":104.42,"c":105.38,"v":410200},{"d":"2021-05-18","o":105.35,"h":106.17,"l":103.5,"c":103.57,"v":509400},{"d":"2021-05-19","o":101.05,"h":101.13,"l":98.58,"c":100.13,"v":965000},{"d":"2021-05-20","o":100.05,"h":100.87,"l":97.31,"c":98.56,"v":914400},{"d":"2021-05-21","o":100.1,"h":101.75,"l":99.45,"c":99.94,"v":960500},{"d":"2021-05-24","o":100.96,"h":101.72,"l":99.65,"c":101,"v":560400},{"d":"2021-05-25","o":101.47,"h":102.82,"l":99.87,"c":99.95,"v":704100},{"d":"2021-05-26","o":100.07,"h":102.01,"l":100.03,"c":101.51,"v":699100},{"d":"2021-05-27","o":103.01,"h":104.33,"l":102.06,"c":102.95,"v":829000},{"d":"2021-05-28","o":103.89,"h":104.21,"l":100.48,"c":102.13,"v":745000},{"d":"2021-06-01","o":103.68,"h":105.35,"l":102.57,"c":105.33,"v":682700},{"d":"2021-06-02","o":105.37,"h":105.5,"l":102.34,"c":102.53,"v":795100},{"d":"2021-06-03","o":101.72,"h":102.14,"l":99.84,"c":100.98,"v":807200},{"d":"2021-06-04","o":101.32,"h":101.65,"l":97.5,"c":97.64,"v":1025700},{"d":"2021-06-07","o":97.58,"h":98.66,"l":95.07,"c":96.31,"v":1231100},{"d":"2021-06-08","o":95.73,"h":98.34,"l":95.25,"c":97.57,"v":913200},{"d":"2021-06-09","o":97.14,"h":97.52,"l":95.58,"c":96.5,"v":1040900},{"d":"2021-06-10","o":97.74,"h":98.18,"l":94.85,"c":95.01,"v":811500},{"d":"2021-06-11","o":95.57,"h":98.15,"l":95.55,"c":97.92,"v":1107600},{"d":"2021-06-14","o":97.87,"h":98.12,"l":92.86,"c":93.3,"v":1157900},{"d":"2021-06-15","o":93.3,"h":94.43,"l":92.47,"c":94.02,"v":831900},{"d":"2021-06-16","o":93.4,"h":94.7,"l":92.04,"c":94.29,"v":667700},{"d":"2021-06-17","o":94.8,"h":94.82,"l":89.45,"c":90.69,"v":815700},{"d":"2021-06-18","o":88.93,"h":90.06,"l":88.32,"c":88.77,"v":1127900},{"d":"2021-06-21","o":89.84,"h":92.23,"l":89.39,"c":91.24,"v":722100},{"d":"2021-06-22","o":90.85,"h":92.47,"l":89.25,"c":91.99,"v":666300},{"d":"2021-06-23","o":92.3,"h":92.94,"l":90.97,"c":92.05,"v":620000},{"d":"2021-06-24","o":92.75,"h":93.27,"l":92.08,"c":92.63,"v":648300},{"d":"2021-06-25","o":93.45,"h":95.63,"l":93.32,"c":94.86,"v":1555900},{"d":"2021-06-28","o":94.99,"h":95.5,"l":93.17,"c":93.6,"v":650800},{"d":"2021-06-29","o":93.78,"h":94.34,"l":93.24,"c":93.56,"v":620400},{"d":"2021-06-30","o":93.2,"h":95.07,"l":93.2,"c":94.81,"v":991500},{"d":"2021-07-01","o":95.8,"h":98.83,"l":94.77,"c":98,"v":1158100},{"d":"2021-07-02","o":97.88,"h":99.83,"l":97.3,"c":99.54,"v":748900},{"d":"2021-07-06","o":99.05,"h":99.49,"l":95.74,"c":97.47,"v":867100},{"d":"2021-07-07","o":96.64,"h":99.39,"l":96.51,"c":98.89,"v":654500},{"d":"2021-07-08","o":96.66,"h":100.43,"l":95.06,"c":98.26,"v":909700},{"d":"2021-07-09","o":100.31,"h":103.36,"l":99.73,"c":103.23,"v":900500},{"d":"2021-07-12","o":102.82,"h":106.09,"l":102.2,"c":105.86,"v":1130500},{"d":"2021-07-13","o":105.29,"h":106.1,"l":104.14,"c":104.45,"v":715100},{"d":"2021-07-14","o":105.61,"h":107.67,"l":104.59,"c":105.22,"v":795400},{"d":"2021-07-15","o":104.78,"h":106.54,"l":102.42,"c":103.39,"v":738500},{"d":"2021-07-16","o":104.3,"h":104.74,"l":102.51,"c":102.6,"v":1311500},{"d":"2021-07-19","o":104.17,"h":109.27,"l":101,"c":106.34,"v":3501300},{"d":"2021-07-20","o":108.37,"h":115.15,"l":108,"c":114.17,"v":2815000},{"d":"2021-07-21","o":116.09,"h":120.9,"l":115.9,"c":117.64,"v":2079600},{"d":"2021-07-22","o":117.03,"h":117.57,"l":115.52,"c":116.45,"v":1320200},{"d":"2021-07-23","o":116.81,"h":117.34,"l":114.72,"c":116.72,"v":818700},{"d":"2021-07-26","o":117.04,"h":118.86,"l":114.81,"c":115.55,"v":812600},{"d":"2021-07-27","o":115.29,"h":117.74,"l":114.37,"c":117.66,"v":1215900},{"d":"2021-07-28","o":118.07,"h":119.62,"l":115.8,"c":116.53,"v":1029700},{"d":"2021-07-29","o":117.55,"h":122.21,"l":116.79,"c":120.86,"v":1635100},{"d":"2021-07-30","o":119.61,"h":122.72,"l":119.05,"c":121.33,"v":1181400},{"d":"2021-08-02","o":122.35,"h":125.21,"l":120.12,"c":120.23,"v":1520600},{"d":"2021-08-03","o":120.54,"h":121.22,"l":118.17,"c":119.4,"v":1589500},{"d":"2021-08-04","o":118.56,"h":119.15,"l":115.67,"c":116.32,"v":1557700},{"d":"2021-08-05","o":117,"h":119.23,"l":116.68,"c":118.54,"v":1011300},{"d":"2021-08-06","o":120.33,"h":121.31,"l":117.19,"c":117.23,"v":823500},{"d":"2021-08-09","o":116.5,"h":118.4,"l":115.18,"c":117.21,"v":733000},{"d":"2021-08-10","o":116.82,"h":118.86,"l":115.95,"c":117.49,"v":745200},{"d":"2021-08-11","o":117.06,"h":117.74,"l":116.01,"c":116.99,"v":1067600},{"d":"2021-08-12","o":117.35,"h":119.08,"l":115.58,"c":117.11,"v":875900},{"d":"2021-08-13","o":117,"h":117.78,"l":115.45,"c":115.81,"v":806100},{"d":"2021-08-16","o":114.84,"h":123.42,"l":113.8,"c":122.43,"v":2653800},{"d":"2021-08-17","o":120.92,"h":121.57,"l":113.62,"c":114.73,"v":1998200},{"d":"2021-08-18","o":115,"h":117.96,"l":113.54,"c":113.69,"v":1441000},{"d":"2021-08-19","o":111.93,"h":114.42,"l":109.54,"c":113.5,"v":1256400},{"d":"2021-08-20","o":113.57,"h":115.46,"l":112.94,"c":114.05,"v":1004000},{"d":"2021-08-23","o":114.3,"h":115.41,"l":112.31,"c":113.79,"v":860100},{"d":"2021-08-24","o":114.46,"h":116.33,"l":114.08,"c":114.97,"v":701600},{"d":"2021-08-25","o":115.39,"h":115.39,"l":112.31,"c":112.6,"v":602900},{"d":"2021-08-26","o":112.12,"h":112.2,"l":109.44,"c":109.88,"v":625900},{"d":"2021-08-27","o":110.22,"h":111.79,"l":109.12,"c":110.58,"v":516200},{"d":"2021-08-30","o":110.91,"h":111.65,"l":109.06,"c":110.56,"v":495500},{"d":"2021-08-31","o":110.43,"h":110.85,"l":108.73,"c":109.09,"v":635300},{"d":"2021-09-01","o":109.32,"h":109.43,"l":107.72,"c":108.21,"v":627200},{"d":"2021-09-02","o":108.16,"h":109.25,"l":107.19,"c":107.48,"v":700100},{"d":"2021-09-03","o":107.29,"h":107.51,"l":105.01,"c":106.26,"v":929200},{"d":"2021-09-07","o":105.94,"h":105.99,"l":102.85,"c":102.98,"v":1605600},{"d":"2021-09-08","o":103.06,"h":105.36,"l":101.59,"c":105.29,"v":1393100},{"d":"2021-09-09","o":104.28,"h":106.15,"l":104.02,"c":105.06,"v":927700},{"d":"2021-09-10","o":106.15,"h":106.15,"l":103.76,"c":104.53,"v":818500},{"d":"2021-09-13","o":105.92,"h":106.19,"l":103.41,"c":105.89,"v":767300},{"d":"2021-09-14","o":105.65,"h":107.36,"l":105.65,"c":106.6,"v":814200},{"d":"2021-09-15","o":107.03,"h":110.85,"l":106.9,"c":110.49,"v":1367200},{"d":"2021-09-16","o":111.74,"h":117.81,"l":111.74,"c":117.29,"v":1973200},{"d":"2021-09-17","o":117.92,"h":124.34,"l":117.56,"c":120.46,"v":5629200},{"d":"2021-09-20","o":117.45,"h":119.19,"l":116.04,"c":118.82,"v":1033800},{"d":"2021-09-21","o":120.23,"h":123.13,"l":118.46,"c":121.09,"v":1345900},{"d":"2021-09-22","o":122.5,"h":127.22,"l":122.5,"c":125.6,"v":1656400},{"d":"2021-09-23","o":126.5,"h":128,"l":121.3,"c":122.25,"v":1866900},{"d":"2021-09-24","o":122.01,"h":125.51,"l":121.76,"c":123.82,"v":1662900},{"d":"2021-09-27","o":124.97,"h":125.92,"l":123.91,"c":124.41,"v":1191300},{"d":"2021-09-28","o":124.44,"h":125.01,"l":121.89,"c":122.48,"v":834900},{"d":"2021-09-29","o":125.87,"h":129.65,"l":124.94,"c":129.01,"v":1676800},{"d":"2021-09-30","o":125.84,"h":127.77,"l":121.67,"c":121.76,"v":1586500},{"d":"2021-10-01","o":121.6,"h":122.29,"l":116.81,"c":119.42,"v":1035600},{"d":"2021-10-04","o":119.09,"h":121.46,"l":117.91,"c":120.25,"v":818000},{"d":"2021-10-05","o":120.28,"h":120.42,"l":114.95,"c":115.06,"v":1114000},{"d":"2021-10-06","o":114.07,"h":115.73,"l":113.12,"c":115.15,"v":661200},{"d":"2021-10-07","o":116.37,"h":118.73,"l":116.37,"c":117.49,"v":1032000},{"d":"2021-10-08","o":117.41,"h":120.65,"l":117.36,"c":118.12,"v":606300},{"d":"2021-10-11","o":118.35,"h":119.78,"l":116.94,"c":117.6,"v":682400},{"d":"2021-10-12","o":118.54,"h":119,"l":116.86,"c":117.18,"v":422800},{"d":"2021-10-13","o":116.73,"h":117.37,"l":113.9,"c":114.37,"v":936200},{"d":"2021-10-14","o":115.16,"h":116.91,"l":114.33,"c":116.04,"v":609900},{"d":"2021-10-15","o":117.35,"h":119.03,"l":116.55,"c":116.71,"v":672200},{"d":"2021-10-18","o":115.97,"h":117.92,"l":115.97,"c":117.32,"v":617600},{"d":"2021-10-19","o":118.37,"h":118.37,"l":114.9,"c":115.44,"v":747100},{"d":"2021-10-20","o":117.42,"h":120.66,"l":116.75,"c":116.96,"v":1449300},{"d":"2021-10-21","o":127.65,"h":131.12,"l":122.41,"c":126,"v":3368800},{"d":"2021-10-22","o":127.14,"h":132.89,"l":126.3,"c":130.48,"v":1320000},{"d":"2021-10-25","o":129.34,"h":133.48,"l":129.34,"c":131.04,"v":1227300},{"d":"2021-10-26","o":130.75,"h":131.15,"l":124.32,"c":125.43,"v":1046900},{"d":"2021-10-27","o":124.44,"h":125.01,"l":120.34,"c":120.39,"v":975900},{"d":"2021-10-28","o":121.36,"h":121.85,"l":118.1,"c":120.86,"v":830300},{"d":"2021-10-29","o":120.47,"h":122.94,"l":120.11,"c":121.12,"v":601500},{"d":"2021-11-01","o":121.93,"h":124.14,"l":121.55,"c":123.38,"v":773600},{"d":"2021-11-02","o":123,"h":123.16,"l":119.78,"c":120.11,"v":809300},{"d":"2021-11-03","o":120.67,"h":125.65,"l":120.32,"c":122.38,"v":761900},{"d":"2021-11-04","o":122.52,"h":122.97,"l":119.63,"c":122.03,"v":511900},{"d":"2021-11-05","o":122.89,"h":124.7,"l":122.29,"c":123.65,"v":800600},{"d":"2021-11-08","o":124.2,"h":124.97,"l":120.66,"c":122.36,"v":919400},{"d":"2021-11-09","o":122.24,"h":126.66,"l":122.24,"c":125.14,"v":907500},{"d":"2021-11-10","o":124.13,"h":127.04,"l":122.54,"c":124.45,"v":998500},{"d":"2021-11-11","o":124.56,"h":126.21,"l":124.13,"c":124.94,"v":824400},{"d":"2021-11-12","o":125,"h":129.68,"l":125,"c":128.68,"v":848800},{"d":"2021-11-15","o":128.96,"h":130.12,"l":127.23,"c":129.02,"v":443100},{"d":"2021-11-16","o":128.5,"h":131.49,"l":127.18,"c":130.9,"v":695500},{"d":"2021-11-17","o":130.5,"h":130.76,"l":115.4,"c":117.75,"v":2213600},{"d":"2021-11-18","o":117.44,"h":121.76,"l":116.65,"c":120.86,"v":1232300},{"d":"2021-11-19","o":120,"h":120.57,"l":117.7,"c":117.85,"v":773500},{"d":"2021-11-22","o":119.38,"h":126.9,"l":119.07,"c":125.96,"v":977100},{"d":"2021-11-23","o":125.31,"h":128.2,"l":124.18,"c":127.62,"v":570000},{"d":"2021-11-24","o":126,"h":127.85,"l":124.28,"c":126.99,"v":433600},{"d":"2021-11-26","o":122.2,"h":128.52,"l":121.9,"c":127.19,"v":409300},{"d":"2021-11-29","o":128.51,"h":129.49,"l":127.12,"c":127.46,"v":504200},{"d":"2021-11-30","o":125.76,"h":128.22,"l":123.62,"c":123.85,"v":716600},{"d":"2021-12-01","o":125.78,"h":128.3,"l":122.57,"c":122.67,"v":574900},{"d":"2021-12-02","o":123.36,"h":128.66,"l":122.97,"c":126.8,"v":793600},{"d":"2021-12-03","o":126.5,"h":127.49,"l":123.36,"c":124.04,"v":860500},{"d":"2021-12-06","o":125.58,"h":128.42,"l":124.45,"c":124.57,"v":675700},{"d":"2021-12-07","o":126.92,"h":126.92,"l":122.7,"c":122.89,"v":1233000},{"d":"2021-12-08","o":122.96,"h":123.29,"l":118.95,"c":120.3,"v":707200},{"d":"2021-12-09","o":119.63,"h":120.84,"l":119,"c":119.66,"v":770600},{"d":"2021-12-10","o":120.09,"h":120.96,"l":118.67,"c":120.67,"v":1411600},{"d":"2021-12-13","o":120.6,"h":120.6,"l":113.6,"c":114.28,"v":1151600},{"d":"2021-12-14","o":114,"h":117.18,"l":113,"c":115.98,"v":1280000},{"d":"2021-12-15","o":115.62,"h":117.9,"l":115.45,"c":116.2,"v":1251900},{"d":"2021-12-16","o":117.98,"h":119.8,"l":116.07,"c":116.11,"v":933300},{"d":"2021-12-17","o":115.23,"h":116.8,"l":113.91,"c":113.95,"v":2752900},{"d":"2021-12-20","o":113.49,"h":113.49,"l":109.82,"c":110.56,"v":1243100},{"d":"2021-12-21","o":111.19,"h":111.7,"l":109.16,"c":110.89,"v":1573000},{"d":"2021-12-22","o":112.37,"h":114.47,"l":111.36,"c":111.74,"v":1145000},{"d":"2021-12-23","o":111.28,"h":112.62,"l":110.07,"c":112.12,"v":507900},{"d":"2021-12-27","o":112.45,"h":114.72,"l":111.18,"c":113.36,"v":751600},{"d":"2021-12-28","o":112.82,"h":113.97,"l":112.47,"c":112.74,"v":819500},{"d":"2021-12-29","o":113.19,"h":113.66,"l":112.61,"c":113.02,"v":1271000},{"d":"2021-12-30","o":113.81,"h":116.89,"l":113.26,"c":115.98,"v":486000},{"d":"2021-12-31","o":115.48,"h":117.45,"l":114.81,"c":116.85,"v":528900},{"d":"2022-01-03","o":117.33,"h":118.39,"l":113.35,"c":114.05,"v":394500},{"d":"2022-01-04","o":115.38,"h":117.35,"l":114.14,"c":114.58,"v":619400},{"d":"2022-01-05","o":114.89,"h":115.52,"l":111.13,"c":111.23,"v":616400},{"d":"2022-01-06","o":112.02,"h":113.23,"l":109.83,"c":112.28,"v":541300},{"d":"2022-01-07","o":111.97,"h":114.92,"l":111.39,"c":112.61,"v":518100},{"d":"2022-01-10","o":112.63,"h":116.53,"l":111.03,"c":116.36,"v":747900},{"d":"2022-01-11","o":116.42,"h":116.44,"l":112.13,"c":114.18,"v":567800},{"d":"2022-01-12","o":114.24,"h":114.9,"l":111.22,"c":112.54,"v":917400},{"d":"2022-01-13","o":113.23,"h":114.01,"l":111.45,"c":111.61,"v":370400},{"d":"2022-01-14","o":110.42,"h":111.7,"l":108.01,"c":109.9,"v":816900},{"d":"2022-01-18","o":110.88,"h":113.07,"l":108.35,"c":109.52,"v":947400},{"d":"2022-01-19","o":109.17,"h":110.08,"l":106.58,"c":106.83,"v":1023900},{"d":"2022-01-20","o":106.61,"h":110.22,"l":104.72,"c":105.07,"v":1354900},{"d":"2022-01-21","o":104.5,"h":106.2,"l":102.83,"c":104.98,"v":1663300},{"d":"2022-01-24","o":103.6,"h":112.92,"l":102.32,"c":112.48,"v":1475600},{"d":"2022-01-25","o":111.37,"h":111.37,"l":108.44,"c":110.09,"v":997000},{"d":"2022-01-26","o":111.21,"h":111.21,"l":106.7,"c":107.46,"v":952900},{"d":"2022-01-27","o":107.65,"h":108.93,"l":104.43,"c":104.62,"v":671900},{"d":"2022-01-28","o":105.5,"h":108.07,"l":104.78,"c":107.97,"v":559100},{"d":"2022-01-31","o":107.4,"h":109.11,"l":107.15,"c":109,"v":564000},{"d":"2022-02-01","o":108.89,"h":110.39,"l":106.32,"c":108.67,"v":429000},{"d":"2022-02-02","o":109.22,"h":109.94,"l":105.87,"c":108.33,"v":684200},{"d":"2022-02-03","o":107.88,"h":109.81,"l":107.22,"c":107.36,"v":459700},{"d":"2022-02-04","o":106.95,"h":107.49,"l":103,"c":104.05,"v":1031500},{"d":"2022-02-07","o":104.31,"h":105.76,"l":102.61,"c":103.57,"v":631300},{"d":"2022-02-08","o":103.63,"h":107.68,"l":103.63,"c":106.31,"v":542400},{"d":"2022-02-09","o":108.35,"h":109.93,"l":107.64,"c":108.52,"v":604000},{"d":"2022-02-10","o":107.21,"h":107.91,"l":105.03,"c":105.83,"v":669600},{"d":"2022-02-11","o":105.75,"h":106.65,"l":104.07,"c":105.09,"v":792100},{"d":"2022-02-14","o":104.73,"h":106.33,"l":102.67,"c":104.43,"v":764000},{"d":"2022-02-15","o":105.99,"h":109.36,"l":105.74,"c":108.88,"v":691600},{"d":"2022-02-16","o":108.69,"h":112.08,"l":108.22,"c":111.12,"v":1316900},{"d":"2022-02-17","o":112.09,"h":114.5,"l":105.22,"c":106.93,"v":1722200},{"d":"2022-02-18","o":106.19,"h":110.91,"l":105.28,"c":109.83,"v":1443900},{"d":"2022-02-22","o":109.48,"h":109.53,"l":105.07,"c":105.34,"v":1130400},{"d":"2022-02-23","o":106.32,"h":106.42,"l":102.5,"c":104.2,"v":809400},{"d":"2022-02-24","o":100.93,"h":106.65,"l":100,"c":106.5,"v":774100},{"d":"2022-02-25","o":105.92,"h":113.13,"l":105.92,"c":112.77,"v":1084800},{"d":"2022-02-28","o":110.18,"h":115.13,"l":109.78,"c":114.66,"v":1124200},{"d":"2022-03-01","o":114.05,"h":114.82,"l":111.65,"c":112.86,"v":736700},{"d":"2022-03-02","o":114.38,"h":120.95,"l":114.38,"c":119.83,"v":1152200},{"d":"2022-03-03","o":119.91,"h":120.24,"l":112.77,"c":113.11,"v":1186400},{"d":"2022-03-04","o":111.94,"h":116.56,"l":111.2,"c":113.13,"v":921600},{"d":"2022-03-07","o":111.78,"h":113.85,"l":108.26,"c":108.85,"v":936800},{"d":"2022-03-08","o":109.9,"h":114.84,"l":108.32,"c":111.58,"v":941200},{"d":"2022-03-09","o":114.04,"h":115.49,"l":109.95,"c":110.22,"v":867600},{"d":"2022-03-10","o":109,"h":110.96,"l":108.39,"c":110.49,"v":589100},{"d":"2022-03-11","o":110.26,"h":111.97,"l":109.01,"c":110.58,"v":484000},{"d":"2022-03-14","o":111.07,"h":114.31,"l":111,"c":113.06,"v":671600},{"d":"2022-03-15","o":113.07,"h":115.96,"l":113.07,"c":115.24,"v":643200},{"d":"2022-03-16","o":116,"h":118.98,"l":115.14,"c":117.91,"v":631100},{"d":"2022-03-17","o":116.3,"h":118.97,"l":114.69,"c":118.91,"v":478800},{"d":"2022-03-18","o":118.79,"h":119.33,"l":115.11,"c":118.45,"v":652800},{"d":"2022-03-21","o":118.9,"h":119.82,"l":116.55,"c":117.98,"v":482200},{"d":"2022-03-22","o":118.33,"h":119.82,"l":116.02,"c":117.98,"v":512500},{"d":"2022-03-23","o":118.08,"h":118.08,"l":115.17,"c":115.91,"v":544700},{"d":"2022-03-24","o":115.75,"h":116.52,"l":112.88,"c":113.39,"v":539800},{"d":"2022-03-25","o":114,"h":114.13,"l":111.37,"c":112.08,"v":421700},{"d":"2022-03-28","o":111.69,"h":111.69,"l":108.09,"c":109.69,"v":633100},{"d":"2022-03-29","o":111,"h":113.08,"l":109.97,"c":112.71,"v":570100},{"d":"2022-03-30","o":111.54,"h":111.54,"l":107.85,"c":107.89,"v":813800},{"d":"2022-03-31","o":107.7,"h":107.7,"l":99.34,"c":99.58,"v":1442100},{"d":"2022-04-01","o":100,"h":102.55,"l":98.1,"c":98.84,"v":1429600},{"d":"2022-04-04","o":99,"h":101.37,"l":98.63,"c":100.1,"v":1434200},{"d":"2022-04-05","o":99.49,"h":100.64,"l":97.6,"c":97.94,"v":1529700},{"d":"2022-04-06","o":97.17,"h":99.84,"l":96.61,"c":97.79,"v":1299900},{"d":"2022-04-07","o":97.99,"h":100.91,"l":96.56,"c":100.14,"v":1288200},{"d":"2022-04-08","o":100.07,"h":106.51,"l":99.88,"c":103.36,"v":1322100},{"d":"2022-04-11","o":102.22,"h":108.32,"l":102.18,"c":104.45,"v":1128500},{"d":"2022-04-12","o":104.25,"h":107.68,"l":101.22,"c":101.61,"v":939400},{"d":"2022-04-13","o":101.13,"h":102.31,"l":98.02,"c":100.46,"v":950100},{"d":"2022-04-14","o":101.15,"h":103.08,"l":100.63,"c":101.46,"v":585700},{"d":"2022-04-18","o":100.63,"h":103.4,"l":100.04,"c":103.12,"v":741900},{"d":"2022-04-19","o":103.51,"h":108.76,"l":103.51,"c":108.64,"v":1226700},{"d":"2022-04-20","o":110,"h":111.65,"l":105.17,"c":105.61,"v":1007000},{"d":"2022-04-21","o":106.44,"h":107.44,"l":98.93,"c":101.84,"v":2227200},{"d":"2022-04-22","o":102.09,"h":108.77,"l":99.82,"c":106.37,"v":1658800},{"d":"2022-04-25","o":106.48,"h":116.19,"l":106.39,"c":115.57,"v":2051600},{"d":"2022-04-26","o":114.74,"h":117.72,"l":113.81,"c":116.15,"v":1563300},{"d":"2022-04-27","o":116.95,"h":117.71,"l":112.5,"c":113.81,"v":938800},{"d":"2022-04-28","o":114.96,"h":117.05,"l":111.8,"c":116.25,"v":830700},{"d":"2022-04-29","o":115.12,"h":117.8,"l":115.06,"c":115.91,"v":674800},{"d":"2022-05-02","o":116.42,"h":120,"l":115.35,"c":119.74,"v":865900},{"d":"2022-05-03","o":119.43,"h":123.58,"l":118.32,"c":123.18,"v":891400},{"d":"2022-05-04","o":123.2,"h":126.39,"l":121.84,"c":126.14,"v":860000},{"d":"2022-05-05","o":125.88,"h":125.88,"l":121.23,"c":122.86,"v":826600},{"d":"2022-05-06","o":123.29,"h":124.98,"l":122,"c":123.82,"v":817600},{"d":"2022-05-09","o":122.8,"h":124.24,"l":120.46,"c":121.51,"v":907000},{"d":"2022-05-10","o":122.09,"h":122.25,"l":114.57,"c":117.43,"v":1290000},{"d":"2022-05-11","o":118.19,"h":122.18,"l":116.66,"c":118.38,"v":942800},{"d":"2022-05-12","o":117.6,"h":120.84,"l":116.31,"c":118.67,"v":974500},{"d":"2022-05-13","o":120.23,"h":125.66,"l":119.9,"c":123.68,"v":946300},{"d":"2022-05-16","o":122.56,"h":124.55,"l":120.81,"c":122.19,"v":655300},{"d":"2022-05-17","o":123.04,"h":124.67,"l":120.71,"c":122.66,"v":546000},{"d":"2022-05-18","o":120.32,"h":120.34,"l":109.15,"c":110.39,"v":1060200},{"d":"2022-05-19","o":109.24,"h":110.99,"l":108,"c":109.76,"v":777800},{"d":"2022-05-20","o":110.01,"h":110.66,"l":102.53,"c":108.39,"v":1164000},{"d":"2022-05-23","o":109.07,"h":109.07,"l":105.48,"c":107.41,"v":711300},{"d":"2022-05-24","o":109.99,"h":110.51,"l":107.53,"c":110.2,"v":901200},{"d":"2022-05-25","o":108.55,"h":115.44,"l":108.55,"c":114.84,"v":848900},{"d":"2022-05-26","o":116,"h":118.93,"l":114.08,"c":118.36,"v":729300},{"d":"2022-05-27","o":118.36,"h":122.23,"l":118.36,"c":122.13,"v":894200},{"d":"2022-05-31","o":121.79,"h":121.9,"l":117.72,"c":119.56,"v":773700},{"d":"2022-06-01","o":120.48,"h":121.38,"l":117.19,"c":120.88,"v":538900},{"d":"2022-06-02","o":121.21,"h":122.82,"l":120.08,"c":120.8,"v":458300},{"d":"2022-06-03","o":119.08,"h":121.42,"l":117.67,"c":121.2,"v":565600},{"d":"2022-06-06","o":121.6,"h":124.79,"l":118.77,"c":122.78,"v":605300},{"d":"2022-06-07","o":120.73,"h":123.14,"l":119.03,"c":122.41,"v":503200},{"d":"2022-06-08","o":122,"h":123.93,"l":121.08,"c":121.34,"v":417100},{"d":"2022-06-09","o":121.7,"h":124.47,"l":120.52,"c":122.76,"v":440600},{"d":"2022-06-10","o":121.03,"h":126.14,"l":118.43,"c":120.12,"v":987000},{"d":"2022-06-13","o":117.75,"h":118.11,"l":110.52,"c":111.41,"v":883700},{"d":"2022-06-14","o":111.72,"h":116.08,"l":110.97,"c":115.07,"v":846200},{"d":"2022-06-15","o":115.9,"h":117.08,"l":111.62,"c":113.4,"v":684300},{"d":"2022-06-16","o":110.8,"h":110.93,"l":103.44,"c":104.77,"v":1146600},{"d":"2022-06-17","o":104.84,"h":111.2,"l":104.45,"c":110.64,"v":1883600},{"d":"2022-06-21","o":112.79,"h":113.95,"l":110.76,"c":111.49,"v":626700},{"d":"2022-06-22","o":110.59,"h":113.08,"l":109.81,"c":112.45,"v":484400},{"d":"2022-06-23","o":113.17,"h":113.39,"l":109.81,"c":111.7,"v":419800},{"d":"2022-06-24","o":112.5,"h":116.82,"l":111.71,"c":116.33,"v":653200},{"d":"2022-06-27","o":117.47,"h":118.17,"l":115.39,"c":116.96,"v":474000},{"d":"2022-06-28","o":117.46,"h":119.48,"l":115.4,"c":115.81,"v":658200},{"d":"2022-06-29","o":116.3,"h":116.85,"l":114.38,"c":116.58,"v":479600},{"d":"2022-06-30","o":114.37,"h":114.82,"l":109.51,"c":111.76,"v":712300},{"d":"2022-07-01","o":112.04,"h":115.98,"l":111.75,"c":114.81,"v":391300},{"d":"2022-07-05","o":112.5,"h":117.57,"l":111.21,"c":116.79,"v":546400},{"d":"2022-07-06","o":116.85,"h":118.1,"l":111.79,"c":112.66,"v":673000},{"d":"2022-07-07","o":113.22,"h":116.58,"l":113.04,"c":115.18,"v":922200},{"d":"2022-07-08","o":116.42,"h":116.43,"l":113.66,"c":113.8,"v":439300},{"d":"2022-07-11","o":113.4,"h":114.78,"l":112.31,"c":112.66,"v":474500},{"d":"2022-07-12","o":112.8,"h":116.74,"l":112.42,"c":114.3,"v":492800},{"d":"2022-07-13","o":113.12,"h":114.43,"l":110.4,"c":113.78,"v":838700},{"d":"2022-07-14","o":110.79,"h":112.24,"l":108.75,"c":111.63,"v":762000},{"d":"2022-07-15","o":112.92,"h":115.83,"l":112.06,"c":114.46,"v":551200},{"d":"2022-07-18","o":115.69,"h":119.07,"l":115.59,"c":117.15,"v":811400},{"d":"2022-07-19","o":118.84,"h":124.99,"l":118.84,"c":124.14,"v":945300},{"d":"2022-07-20","o":123.5,"h":123.93,"l":117.34,"c":122.18,"v":1150300},{"d":"2022-07-21","o":120.19,"h":122.09,"l":114.8,"c":115.62,"v":1391700},{"d":"2022-07-22","o":117,"h":121.71,"l":115.98,"c":117.07,"v":968000},{"d":"2022-07-25","o":120.23,"h":120.83,"l":113.74,"c":114.06,"v":891900},{"d":"2022-07-26","o":111.89,"h":114.81,"l":110.43,"c":111.05,"v":822600},{"d":"2022-07-27","o":112.06,"h":112.74,"l":110.09,"c":112.61,"v":1043100},{"d":"2022-07-28","o":112.24,"h":117.96,"l":110.78,"c":117.4,"v":958100},{"d":"2022-07-29","o":117.79,"h":119.72,"l":115.15,"c":118.74,"v":497300},{"d":"2022-08-01","o":117.83,"h":121.49,"l":117.83,"c":120.48,"v":553600},{"d":"2022-08-02","o":119.45,"h":119.51,"l":115.67,"c":116.23,"v":786100},{"d":"2022-08-03","o":117.71,"h":120.87,"l":116.65,"c":120.08,"v":531100},{"d":"2022-08-04","o":119.15,"h":121.28,"l":119.15,"c":119.71,"v":436700},{"d":"2022-08-05","o":118.66,"h":121.48,"l":118.04,"c":120.85,"v":487800},{"d":"2022-08-08","o":121.17,"h":125.73,"l":121.13,"c":123.05,"v":656500},{"d":"2022-08-09","o":122.53,"h":122.64,"l":119.27,"c":121.14,"v":451900},{"d":"2022-08-10","o":124.01,"h":125.66,"l":122.13,"c":123.25,"v":629200},{"d":"2022-08-11","o":124.59,"h":126.28,"l":123.57,"c":123.84,"v":698300},{"d":"2022-08-12","o":124,"h":125.23,"l":123,"c":124.71,"v":399600},{"d":"2022-08-15","o":124.22,"h":124.63,"l":122.77,"c":123.52,"v":341200},{"d":"2022-08-16","o":124.29,"h":135.57,"l":124.29,"c":132.49,"v":1024800},{"d":"2022-08-17","o":131.3,"h":131.3,"l":125.61,"c":127.2,"v":572900},{"d":"2022-08-18","o":126.8,"h":127.21,"l":125.21,"c":126.64,"v":326300},{"d":"2022-08-19","o":125.46,"h":126.06,"l":124.13,"c":125.58,"v":632400},{"d":"2022-08-22","o":123.32,"h":125.27,"l":123,"c":124.42,"v":669200},{"d":"2022-08-23","o":125.75,"h":126.88,"l":124.71,"c":124.82,"v":555800},{"d":"2022-08-24","o":124.58,"h":126.29,"l":123.28,"c":126.08,"v":649600},{"d":"2022-08-25","o":125.63,"h":129.53,"l":125.63,"c":129.14,"v":778900},{"d":"2022-08-26","o":130.15,"h":130.24,"l":125.39,"c":126.35,"v":600100},{"d":"2022-08-29","o":125.34,"h":127.95,"l":124.5,"c":127.36,"v":474900},{"d":"2022-08-30","o":128.23,"h":128.23,"l":124.31,"c":125.55,"v":480600},{"d":"2022-08-31","o":124.82,"h":125.73,"l":123.01,"c":124.6,"v":595300},{"d":"2022-09-01","o":123.69,"h":125.05,"l":121.81,"c":123.59,"v":689600},{"d":"2022-09-02","o":124.46,"h":125.15,"l":121.71,"c":122.54,"v":757200},{"d":"2022-09-06","o":121.9,"h":122.33,"l":115.64,"c":116.24,"v":1200400},{"d":"2022-09-07","o":115.84,"h":119.82,"l":115.29,"c":119.45,"v":742900},{"d":"2022-09-08","o":117.86,"h":118.97,"l":116.08,"c":117.58,"v":917200},{"d":"2022-09-09","o":116.85,"h":119.2,"l":116.51,"c":117.51,"v":848500},{"d":"2022-09-12","o":117.93,"h":120.1,"l":116.29,"c":116.67,"v":730000},{"d":"2022-09-13","o":113.5,"h":114.17,"l":110.45,"c":110.63,"v":935900},{"d":"2022-09-14","o":110.95,"h":111.36,"l":106.78,"c":111.28,"v":1201700},{"d":"2022-09-15","o":111.05,"h":112.97,"l":109.26,"c":110.72,"v":822500},{"d":"2022-09-16","o":109.35,"h":111.27,"l":108.62,"c":109.52,"v":1973500},{"d":"2022-09-19","o":108.84,"h":112.02,"l":108.09,"c":110.68,"v":1017800},{"d":"2022-09-20","o":109.5,"h":109.76,"l":106.32,"c":107.52,"v":1128100},{"d":"2022-09-21","o":108.23,"h":110.21,"l":107.44,"c":107.54,"v":886500},{"d":"2022-09-22","o":107.79,"h":109.32,"l":106.21,"c":106.99,"v":1127200},{"d":"2022-09-23","o":104.95,"h":106.99,"l":103.79,"c":106.96,"v":886300},{"d":"2022-09-26","o":106.08,"h":108.03,"l":105.23,"c":105.36,"v":773900},{"d":"2022-09-27","o":106,"h":108.38,"l":105.98,"c":107.41,"v":908200},{"d":"2022-09-28","o":108,"h":112.68,"l":108,"c":112.43,"v":1100700},{"d":"2022-09-29","o":105.08,"h":105.23,"l":98.35,"c":100.77,"v":2165900},{"d":"2022-09-30","o":100,"h":104.63,"l":99.42,"c":101.87,"v":1501800},{"d":"2022-10-03","o":102.82,"h":108.15,"l":102.6,"c":106.01,"v":1563500},{"d":"2022-10-04","o":107.85,"h":108.76,"l":106.05,"c":107.84,"v":1150500},{"d":"2022-10-05","o":106.57,"h":106.57,"l":103.18,"c":104.94,"v":1102300},{"d":"2022-10-06","o":102.87,"h":104.18,"l":100.06,"c":101.03,"v":1297400},{"d":"2022-10-07","o":100.59,"h":101.12,"l":99.71,"c":100.82,"v":1603000},{"d":"2022-10-10","o":101.18,"h":103.2,"l":101.02,"c":101.95,"v":1107800},{"d":"2022-10-11","o":101.65,"h":104.84,"l":101.61,"c":103.47,"v":1105200},{"d":"2022-10-12","o":103.7,"h":106.2,"l":103.24,"c":104.53,"v":975600},{"d":"2022-10-13","o":103.36,"h":106.08,"l":101.74,"c":104.94,"v":1065700},{"d":"2022-10-14","o":105.74,"h":106.57,"l":101.15,"c":101.34,"v":889400},{"d":"2022-10-17","o":102.8,"h":104.25,"l":100.89,"c":101.5,"v":1174500},{"d":"2022-10-18","o":103.5,"h":105.01,"l":101.78,"c":102.1,"v":1052200},{"d":"2022-10-19","o":99.99,"h":101.79,"l":95.97,"c":97.65,"v":1727000},{"d":"2022-10-20","o":98.09,"h":99.35,"l":94.92,"c":95.6,"v":1057000},{"d":"2022-10-21","o":95.42,"h":98.27,"l":95.29,"c":96.9,"v":1228700},{"d":"2022-10-24","o":97,"h":100.67,"l":96.24,"c":100.6,"v":1007400},{"d":"2022-10-25","o":100.77,"h":103.75,"l":100.63,"c":103.21,"v":1094200},{"d":"2022-10-26","o":103.79,"h":104.69,"l":101.28,"c":102.41,"v":1141100},{"d":"2022-10-27","o":103.17,"h":110.85,"l":103.17,"c":105.22,"v":1696800},{"d":"2022-10-28","o":103.71,"h":106.8,"l":102.35,"c":106.1,"v":1308300},{"d":"2022-10-31","o":106,"h":108.2,"l":105.55,"c":106.31,"v":885000},{"d":"2022-11-01","o":107.74,"h":112.56,"l":106.7,"c":111.75,"v":1145400},{"d":"2022-11-02","o":110.99,"h":111.22,"l":106.1,"c":106.3,"v":1022400},{"d":"2022-11-03","o":104.75,"h":109.23,"l":103.96,"c":106.98,"v":793900},{"d":"2022-11-04","o":108.08,"h":109.63,"l":104.85,"c":106.15,"v":962600},{"d":"2022-11-07","o":107.22,"h":110.65,"l":106.06,"c":110.54,"v":788200},{"d":"2022-11-08","o":111.46,"h":113.74,"l":110.15,"c":113.01,"v":1094000},{"d":"2022-11-09","o":111.84,"h":114.35,"l":111.17,"c":111.33,"v":866000},{"d":"2022-11-10","o":115,"h":121.67,"l":115,"c":119.66,"v":1289600},{"d":"2022-11-11","o":120.53,"h":122,"l":118.96,"c":120.61,"v":802200},{"d":"2022-11-14","o":119.61,"h":122.26,"l":118.21,"c":120.5,"v":785600},{"d":"2022-11-15","o":122.12,"h":125.17,"l":120.32,"c":120.69,"v":828800},{"d":"2022-11-16","o":118.37,"h":120.36,"l":117.87,"c":120.25,"v":592300},{"d":"2022-11-17","o":118,"h":120.67,"l":116.16,"c":120.63,"v":671300},{"d":"2022-11-18","o":122.47,"h":122.47,"l":118.16,"c":119.7,"v":713300},{"d":"2022-11-21","o":118.88,"h":119.4,"l":116.96,"c":118.34,"v":704300},{"d":"2022-11-22","o":119.77,"h":121.34,"l":118.63,"c":120,"v":614200},{"d":"2022-11-23","o":119.91,"h":120.45,"l":118.31,"c":119.17,"v":437100},{"d":"2022-11-25","o":118.56,"h":121.19,"l":118.25,"c":120.28,"v":222700},{"d":"2022-11-28","o":119.02,"h":120.63,"l":118.57,"c":119.35,"v":647800},{"d":"2022-11-29","o":118.93,"h":123.22,"l":118.7,"c":122.77,"v":764700},{"d":"2022-11-30","o":122.7,"h":124.48,"l":120.82,"c":123.91,"v":732000},{"d":"2022-12-01","o":124.03,"h":125.37,"l":121.01,"c":121.17,"v":686400},{"d":"2022-12-02","o":119.97,"h":121.9,"l":119.97,"c":121.05,"v":651100},{"d":"2022-12-05","o":119.86,"h":119.86,"l":116.66,"c":117.37,"v":617400},{"d":"2022-12-06","o":117.14,"h":120.03,"l":116.65,"c":120,"v":603600},{"d":"2022-12-07","o":119.63,"h":121.25,"l":118.21,"c":119.35,"v":656400},{"d":"2022-12-08","o":119.41,"h":120.55,"l":117.22,"c":117.8,"v":946700},{"d":"2022-12-09","o":116.58,"h":117.85,"l":115.08,"c":116.24,"v":579300},{"d":"2022-12-12","o":116.53,"h":118.16,"l":115.15,"c":117.06,"v":893300},{"d":"2022-12-13","o":119.79,"h":119.89,"l":113.21,"c":113.76,"v":975800},{"d":"2022-12-14","o":112.72,"h":115.93,"l":111.5,"c":114.43,"v":970000},{"d":"2022-12-15","o":113.59,"h":115.05,"l":112.13,"c":114.41,"v":796600},{"d":"2022-12-16","o":112.18,"h":113.31,"l":110.94,"c":111.69,"v":2277500},{"d":"2022-12-19","o":111.62,"h":111.87,"l":107.19,"c":108.19,"v":1103100},{"d":"2022-12-20","o":107.26,"h":108.04,"l":103.67,"c":103.77,"v":1318900},{"d":"2022-12-21","o":104.9,"h":106,"l":103.19,"c":104.19,"v":1231300},{"d":"2022-12-22","o":101.08,"h":105.03,"l":99.72,"c":104.99,"v":1607200},{"d":"2022-12-23","o":105,"h":107.23,"l":104.72,"c":107.14,"v":795200},{"d":"2022-12-27","o":107.06,"h":108.23,"l":105.95,"c":107,"v":577700},{"d":"2022-12-28","o":107,"h":108.08,"l":105.37,"c":105.75,"v":482400},{"d":"2022-12-29","o":106.63,"h":108.35,"l":106.27,"c":107.5,"v":534000},{"d":"2022-12-30","o":106.59,"h":107.85,"l":106.25,"c":107.3,"v":624800},{"d":"2023-01-03","o":108.42,"h":109.65,"l":106.95,"c":107.22,"v":826600},{"d":"2023-01-04","o":107.99,"h":110.65,"l":107.99,"c":110.64,"v":780500},{"d":"2023-01-05","o":109.05,"h":109.62,"l":107.64,"c":109.11,"v":585100},{"d":"2023-01-06","o":109.98,"h":111.2,"l":108.65,"c":111,"v":518100},{"d":"2023-01-09","o":111.31,"h":111.89,"l":109.7,"c":110.49,"v":764700},{"d":"2023-01-10","o":111.04,"h":113.32,"l":110.98,"c":113.15,"v":704300},{"d":"2023-01-11","o":113.44,"h":116.94,"l":113.44,"c":115.47,"v":792400},{"d":"2023-01-12","o":116.01,"h":116.5,"l":113.82,"c":115.92,"v":593400},{"d":"2023-01-13","o":111.87,"h":113.25,"l":107.82,"c":110.51,"v":1160700},{"d":"2023-01-17","o":105.41,"h":110.38,"l":104.31,"c":109.88,"v":1275400},{"d":"2023-01-18","o":111.13,"h":113.81,"l":109.59,"c":110.26,"v":713200},{"d":"2023-01-19","o":109.52,"h":110.78,"l":107.7,"c":110.57,"v":673200},{"d":"2023-01-20","o":111.29,"h":113.97,"l":111,"c":113.78,"v":557800},{"d":"2023-01-23","o":114.34,"h":117.3,"l":114.34,"c":115.66,"v":741200},{"d":"2023-01-24","o":115.74,"h":115.88,"l":113.51,"c":114.39,"v":460700},{"d":"2023-01-25","o":114.44,"h":116.23,"l":113.5,"c":115.74,"v":442400},{"d":"2023-01-26","o":116.5,"h":117.59,"l":115,"c":117.5,"v":391900},{"d":"2023-01-27","o":117.83,"h":121.4,"l":117.06,"c":121.38,"v":676000},{"d":"2023-01-30","o":120.48,"h":124.96,"l":120.48,"c":123.19,"v":791800},{"d":"2023-01-31","o":124,"h":126.73,"l":123.41,"c":126.72,"v":558300},{"d":"2023-02-01","o":126.24,"h":130.63,"l":125.53,"c":130,"v":501400},{"d":"2023-02-02","o":131.49,"h":140.45,"l":130.34,"c":137.88,"v":1599500},{"d":"2023-02-03","o":136.14,"h":140.52,"l":135.53,"c":136.88,"v":673100},{"d":"2023-02-06","o":136.74,"h":137.85,"l":132.81,"c":134.78,"v":794500},{"d":"2023-02-07","o":133.32,"h":134.2,"l":131.12,"c":133.16,"v":661800},{"d":"2023-02-08","o":133.15,"h":134.54,"l":131.78,"c":133.09,"v":575100},{"d":"2023-02-09","o":133.91,"h":136.2,"l":133.03,"c":133.68,"v":469500},{"d":"2023-02-10","o":133.22,"h":134.01,"l":132.1,"c":133.85,"v":512100},{"d":"2023-02-13","o":133.69,"h":135.81,"l":132.98,"c":135.6,"v":482100},{"d":"2023-02-14","o":134.84,"h":140.56,"l":133.68,"c":140.07,"v":866400},{"d":"2023-02-15","o":137.32,"h":141.04,"l":135.76,"c":140.49,"v":1045800},{"d":"2023-02-16","o":138.28,"h":142.36,"l":137.8,"c":141.26,"v":942300},{"d":"2023-02-17","o":146.75,"h":158.3,"l":146.02,"c":157.3,"v":2962700},{"d":"2023-02-21","o":153.39,"h":154.4,"l":143.11,"c":143.38,"v":1681000},{"d":"2023-02-22","o":144.46,"h":147.5,"l":143.42,"c":143.85,"v":728100},{"d":"2023-02-23","o":144.94,"h":145.48,"l":140.37,"c":141.86,"v":631600},{"d":"2023-02-24","o":139.36,"h":141.09,"l":137.72,"c":139.25,"v":642900},{"d":"2023-02-27","o":141.36,"h":141.75,"l":138.66,"c":139.72,"v":532000},{"d":"2023-02-28","o":139.08,"h":140.75,"l":136.47,"c":136.51,"v":696000},{"d":"2023-03-01","o":135.46,"h":137.98,"l":134.65,"c":137.24,"v":558400},{"d":"2023-03-02","o":136.66,"h":137.06,"l":135.49,"c":136.28,"v":502800},{"d":"2023-03-03","o":136.95,"h":140.58,"l":135.85,"c":140.55,"v":870600},{"d":"2023-03-06","o":140.55,"h":142.25,"l":138.88,"c":138.99,"v":870700},{"d":"2023-03-07","o":139.09,"h":141.75,"l":139,"c":140.68,"v":807600},{"d":"2023-03-08","o":141.53,"h":144.58,"l":141,"c":142.53,"v":729700},{"d":"2023-03-09","o":142.42,"h":145.2,"l":140.72,"c":141.03,"v":861500},{"d":"2023-03-10","o":139.81,"h":139.81,"l":134.15,"c":138.22,"v":1076400},{"d":"2023-03-13","o":135.22,"h":135.7,"l":131.23,"c":131.58,"v":1030100},{"d":"2023-03-14","o":134.74,"h":135.59,"l":126.21,"c":127.37,"v":732500},{"d":"2023-03-15","o":123.66,"h":125.73,"l":120.26,"c":125.51,"v":1384000},{"d":"2023-03-16","o":123.72,"h":130.11,"l":123.3,"c":130.07,"v":1059600},{"d":"2023-03-17","o":128.45,"h":129,"l":125.35,"c":126.55,"v":1498400},{"d":"2023-03-20","o":128.31,"h":131.94,"l":126.9,"c":127.43,"v":869500},{"d":"2023-03-21","o":130.56,"h":132.77,"l":128.92,"c":129.85,"v":603200},{"d":"2023-03-22","o":131.11,"h":131.35,"l":126.36,"c":126.39,"v":614300},{"d":"2023-03-23","o":127.26,"h":128.57,"l":123.02,"c":124.74,"v":771400},{"d":"2023-03-24","o":123.28,"h":125.18,"l":120.85,"c":124.62,"v":667900},{"d":"2023-03-27","o":126.27,"h":127.71,"l":125.8,"c":127.42,"v":642100},{"d":"2023-03-28","o":127,"h":129.78,"l":127,"c":128.31,"v":564500},{"d":"2023-03-29","o":128.86,"h":130.71,"l":127.89,"c":130.42,"v":528600},{"d":"2023-03-30","o":132.17,"h":133.67,"l":131.17,"c":131.43,"v":554000},{"d":"2023-03-31","o":132.39,"h":134.42,"l":132,"c":134.36,"v":454900},{"d":"2023-04-03","o":134.46,"h":136.19,"l":134.1,"c":135.36,"v":621800},{"d":"2023-04-04","o":135.31,"h":135.74,"l":130.41,"c":131.33,"v":502800},{"d":"2023-04-05","o":129.97,"h":131.16,"l":127.26,"c":128.85,"v":801900},{"d":"2023-04-06","o":128.38,"h":128.38,"l":126.14,"c":126.26,"v":572600},{"d":"2023-04-10","o":125.92,"h":130.41,"l":124.47,"c":129,"v":675700},{"d":"2023-04-11","o":130.49,"h":134.93,"l":130.05,"c":133.39,"v":749000},{"d":"2023-04-12","o":134.91,"h":134.91,"l":130.8,"c":131.8,"v":472800},{"d":"2023-04-13","o":133.09,"h":133.19,"l":129.47,"c":132.54,"v":441200},{"d":"2023-04-14","o":133.23,"h":135.67,"l":132.77,"c":134.9,"v":752700},{"d":"2023-04-17","o":135.06,"h":136.3,"l":133.21,"c":134.64,"v":792200},{"d":"2023-04-18","o":135.84,"h":138.15,"l":135.05,"c":136.77,"v":610300},{"d":"2023-04-19","o":135,"h":137.18,"l":133.13,"c":136.32,"v":867200},{"d":"2023-04-20","o":136.98,"h":137.43,"l":130.63,"c":130.75,"v":1202900},{"d":"2023-04-21","o":130.46,"h":133.73,"l":127.46,"c":133.37,"v":788400},{"d":"2023-04-24","o":132.69,"h":135.05,"l":131.92,"c":132.71,"v":639700},{"d":"2023-04-25","o":131.75,"h":132.25,"l":128.86,"c":129.03,"v":703300},{"d":"2023-04-26","o":128.81,"h":131.34,"l":128,"c":128.46,"v":707300},{"d":"2023-04-27","o":128.09,"h":131.86,"l":128.09,"c":131.83,"v":444400},{"d":"2023-04-28","o":131.47,"h":132.85,"l":130.47,"c":131.7,"v":474200},{"d":"2023-05-01","o":132.56,"h":138.59,"l":131.81,"c":136.99,"v":772200},{"d":"2023-05-02","o":136.23,"h":136.7,"l":132.4,"c":134.84,"v":583700},{"d":"2023-05-03","o":135,"h":137.09,"l":132.16,"c":132.25,"v":602100},{"d":"2023-05-04","o":131.08,"h":131.87,"l":128.25,"c":129.42,"v":845800},{"d":"2023-05-05","o":130.9,"h":134.18,"l":130.51,"c":133.22,"v":555000},{"d":"2023-05-08","o":133.87,"h":135.57,"l":132.5,"c":134.74,"v":490300},{"d":"2023-05-09","o":133.9,"h":136.1,"l":133.33,"c":135.13,"v":421100},{"d":"2023-05-10","o":136.5,"h":137.2,"l":133.07,"c":133.1,"v":668900},{"d":"2023-05-11","o":132.59,"h":134.68,"l":131.52,"c":132.61,"v":400100},{"d":"2023-05-12","o":133.62,"h":134.46,"l":130.9,"c":131.86,"v":323300},{"d":"2023-05-15","o":131.63,"h":134.29,"l":130.72,"c":133.2,"v":353700},{"d":"2023-05-16","o":131.16,"h":132.5,"l":130.01,"c":131.11,"v":366400},{"d":"2023-05-17","o":131.95,"h":136.93,"l":131.69,"c":135.01,"v":586100},{"d":"2023-05-18","o":134.95,"h":136.43,"l":134.09,"c":136.01,"v":373000},{"d":"2023-05-19","o":136.1,"h":136.1,"l":132.27,"c":133.17,"v":485100},{"d":"2023-05-22","o":133.93,"h":134.64,"l":133.04,"c":134.09,"v":398100},{"d":"2023-05-23","o":133.73,"h":139.18,"l":133.73,"c":136.98,"v":527900},{"d":"2023-05-24","o":137.63,"h":137.78,"l":134.27,"c":137.37,"v":514200},{"d":"2023-05-25","o":138.04,"h":139.05,"l":133.73,"c":135.86,"v":401700},{"d":"2023-05-26","o":136.1,"h":137.82,"l":135.2,"c":137.31,"v":262700},{"d":"2023-05-30","o":138.13,"h":141.39,"l":138.13,"c":140.6,"v":592200},{"d":"2023-05-31","o":136.7,"h":137.43,"l":129.91,"c":130.92,"v":1029100},{"d":"2023-06-01","o":130.98,"h":132.85,"l":130.02,"c":131.58,"v":475200},{"d":"2023-06-02","o":132.11,"h":140.01,"l":132.11,"c":139.57,"v":826000},{"d":"2023-06-05","o":138.56,"h":138.94,"l":134.93,"c":136.66,"v":466600},{"d":"2023-06-06","o":136.29,"h":140.5,"l":136.29,"c":140.06,"v":464100},{"d":"2023-06-07","o":140.88,"h":145.7,"l":139.98,"c":144.61,"v":754500},{"d":"2023-06-08","o":145.12,"h":145.5,"l":142.41,"c":145.23,"v":369200},{"d":"2023-06-09","o":145.23,"h":146.16,"l":141.53,"c":141.97,"v":355100},{"d":"2023-06-12","o":141.95,"h":143.91,"l":140,"c":143.58,"v":297900},{"d":"2023-06-13","o":146.96,"h":152,"l":145.83,"c":151.42,"v":1082300},{"d":"2023-06-14","o":150.86,"h":152.48,"l":145.87,"c":148.49,"v":615800},{"d":"2023-06-15","o":147.62,"h":151.82,"l":146.41,"c":151.49,"v":606600},{"d":"2023-06-16","o":151.85,"h":153.2,"l":148.34,"c":149.16,"v":1848600},{"d":"2023-06-20","o":149.13,"h":152.15,"l":148.52,"c":150.02,"v":517600},{"d":"2023-06-21","o":150.48,"h":152.68,"l":148.91,"c":151.68,"v":486000},{"d":"2023-06-22","o":151.28,"h":154.36,"l":150.15,"c":153.22,"v":436900},{"d":"2023-06-23","o":152.79,"h":157.52,"l":152.34,"c":154.61,"v":1135800},{"d":"2023-06-26","o":154.75,"h":156.54,"l":153.38,"c":155.17,"v":607300},{"d":"2023-06-27","o":155,"h":159.73,"l":154.13,"c":159.47,"v":460500},{"d":"2023-06-28","o":158.76,"h":164.17,"l":158.76,"c":164.08,"v":597500},{"d":"2023-06-29","o":164.48,"h":166.27,"l":163.17,"c":163.78,"v":475100},{"d":"2023-06-30","o":164.19,"h":165.55,"l":162.62,"c":164.61,"v":520700},{"d":"2023-07-03","o":166.9,"h":167.67,"l":165.04,"c":166.51,"v":416800},{"d":"2023-07-05","o":166.48,"h":170.48,"l":166.31,"c":167.78,"v":757600},{"d":"2023-07-06","o":167.35,"h":170.42,"l":166.39,"c":168.99,"v":628000},{"d":"2023-07-07","o":169,"h":173.67,"l":169,"c":171.34,"v":549000},{"d":"2023-07-10","o":170.85,"h":174.24,"l":169.85,"c":173.33,"v":694900},{"d":"2023-07-11","o":174.69,"h":178.13,"l":174.18,"c":177.17,"v":708900},{"d":"2023-07-12","o":178.92,"h":180.68,"l":177.59,"c":177.9,"v":661100},{"d":"2023-07-13","o":177.28,"h":179.5,"l":175.7,"c":178.16,"v":654400},{"d":"2023-07-14","o":177.69,"h":178.48,"l":174.84,"c":176.07,"v":616900},{"d":"2023-07-17","o":175.65,"h":177.77,"l":174.16,"c":177.07,"v":334900},{"d":"2023-07-18","o":176.75,"h":180.91,"l":176.65,"c":179.67,"v":600200},{"d":"2023-07-19","o":181.44,"h":182.08,"l":178.55,"c":181.47,"v":708000},{"d":"2023-07-20","o":181.46,"h":181.68,"l":176.51,"c":176.92,"v":921300},{"d":"2023-07-21","o":175,"h":175,"l":154.8,"c":155.11,"v":2710300},{"d":"2023-07-24","o":154.38,"h":155.39,"l":149.39,"c":150.16,"v":1705200},{"d":"2023-07-25","o":149.79,"h":153.51,"l":149.5,"c":152.43,"v":1166700},{"d":"2023-07-26","o":152.59,"h":156.45,"l":151.77,"c":156.01,"v":1012900},{"d":"2023-07-27","o":157.53,"h":159.08,"l":155.22,"c":156.42,"v":764500},{"d":"2023-07-28","o":156.7,"h":158.3,"l":154.04,"c":157.8,"v":669100},{"d":"2023-07-31","o":157.74,"h":161,"l":157.22,"c":160.98,"v":636900},{"d":"2023-08-01","o":159.23,"h":161.81,"l":158.77,"c":159.98,"v":506400},{"d":"2023-08-02","o":159.42,"h":161.48,"l":157.55,"c":158.54,"v":626300},{"d":"2023-08-03","o":157.56,"h":159.82,"l":156.97,"c":159.08,"v":438800},{"d":"2023-08-04","o":158.91,"h":158.91,"l":155.93,"c":156,"v":431200},{"d":"2023-08-07","o":156.58,"h":157.34,"l":155.04,"c":156.52,"v":429800},{"d":"2023-08-08","o":154.44,"h":157.31,"l":153.76,"c":155.88,"v":441500},{"d":"2023-08-09","o":155.88,"h":156.73,"l":152.76,"c":154.18,"v":468800},{"d":"2023-08-10","o":154.41,"h":155.32,"l":152.26,"c":154.25,"v":512800},{"d":"2023-08-11","o":153.86,"h":161.27,"l":152.46,"c":160.03,"v":816300},{"d":"2023-08-14","o":159.1,"h":160.99,"l":158.31,"c":160.69,"v":555700},{"d":"2023-08-15","o":159.89,"h":160.81,"l":156.41,"c":156.64,"v":366600},{"d":"2023-08-16","o":157.13,"h":158.42,"l":154.23,"c":154.56,"v":417200},{"d":"2023-08-17","o":155.63,"h":156.63,"l":154.32,"c":154.34,"v":595500},{"d":"2023-08-18","o":153.8,"h":158.39,"l":153.51,"c":157.98,"v":565700},{"d":"2023-08-21","o":158.79,"h":162.01,"l":158.31,"c":160.77,"v":773300},{"d":"2023-08-22","o":160.4,"h":161.87,"l":157.93,"c":158.19,"v":729800},{"d":"2023-08-23","o":157.03,"h":161.82,"l":156.35,"c":160.85,"v":447700},{"d":"2023-08-24","o":159.16,"h":159.24,"l":154.41,"c":155.76,"v":536600},{"d":"2023-08-25","o":156.64,"h":157.02,"l":152.42,"c":153.93,"v":501500},{"d":"2023-08-28","o":154.16,"h":157.24,"l":153.73,"c":155.18,"v":330100},{"d":"2023-08-29","o":155.13,"h":158.28,"l":154.76,"c":157.33,"v":333300},{"d":"2023-08-30","o":156.93,"h":160.22,"l":156.86,"c":159.1,"v":389400},{"d":"2023-08-31","o":159.12,"h":159.85,"l":156.66,"c":157.09,"v":405700},{"d":"2023-09-01","o":158.75,"h":160.98,"l":158.52,"c":160.66,"v":228600},{"d":"2023-09-05","o":158.55,"h":160.28,"l":154.36,"c":159.2,"v":600600},{"d":"2023-09-06","o":159.23,"h":160.67,"l":154.44,"c":156.45,"v":377300},{"d":"2023-09-07","o":156.75,"h":157.13,"l":152.29,"c":152.44,"v":542800},{"d":"2023-09-08","o":152,"h":154.59,"l":150.99,"c":152.04,"v":524900},{"d":"2023-09-11","o":154.3,"h":155.1,"l":149.06,"c":150.8,"v":642700},{"d":"2023-09-12","o":150.73,"h":153.34,"l":150.62,"c":151.36,"v":423700},{"d":"2023-09-13","o":152.26,"h":153.28,"l":150.12,"c":151.68,"v":484500},{"d":"2023-09-14","o":152.86,"h":159.31,"l":152.28,"c":159.22,"v":562000},{"d":"2023-09-15","o":158.16,"h":158.36,"l":149.5,"c":152.61,"v":1792400},{"d":"2023-09-18","o":152.9,"h":156.19,"l":152.83,"c":155.38,"v":444300},{"d":"2023-09-19","o":155.84,"h":156.8,"l":153.45,"c":155.43,"v":290000},{"d":"2023-09-20","o":155.85,"h":157.45,"l":154.08,"c":154.15,"v":281800},{"d":"2023-09-21","o":153.44,"h":154.4,"l":150.15,"c":152.53,"v":376200},{"d":"2023-09-22","o":152.81,"h":154.29,"l":149.78,"c":149.88,"v":414800},{"d":"2023-09-25","o":150,"h":153.5,"l":149.97,"c":151,"v":548400},{"d":"2023-09-26","o":149.69,"h":151.95,"l":149.02,"c":150.64,"v":450800},{"d":"2023-09-27","o":151.49,"h":154.43,"l":151.46,"c":152.66,"v":499500},{"d":"2023-09-28","o":146.76,"h":153.85,"l":145.56,"c":152.59,"v":744600},{"d":"2023-09-29","o":153.25,"h":154.72,"l":150.8,"c":151.4,"v":624100},{"d":"2023-10-02","o":151.02,"h":152,"l":145.75,"c":145.98,"v":363700},{"d":"2023-10-03","o":144.88,"h":145.92,"l":142.8,"c":143.46,"v":409300},{"d":"2023-10-04","o":143.35,"h":144.71,"l":141.31,"c":141.73,"v":490600},{"d":"2023-10-05","o":141.08,"h":142.53,"l":134.86,"c":135.3,"v":668300},{"d":"2023-10-06","o":135.09,"h":139.69,"l":133.83,"c":136.76,"v":518500},{"d":"2023-10-09","o":135.45,"h":138.33,"l":133.88,"c":137.48,"v":397600},{"d":"2023-10-10","o":138.35,"h":143.53,"l":137.6,"c":142.61,"v":579300},{"d":"2023-10-11","o":143.07,"h":144.6,"l":138.48,"c":139.72,"v":380300},{"d":"2023-10-12","o":139.64,"h":139.97,"l":134.05,"c":136.13,"v":550600},{"d":"2023-10-13","o":136.63,"h":136.9,"l":133.95,"c":135.11,"v":581900},{"d":"2023-10-16","o":137.08,"h":139.76,"l":135.64,"c":138.67,"v":462800},{"d":"2023-10-17","o":138.01,"h":140.64,"l":137.09,"c":138.33,"v":580800},{"d":"2023-10-18","o":137.09,"h":138.93,"l":135.6,"c":137.45,"v":368300},{"d":"2023-10-19","o":137.14,"h":138.08,"l":133.12,"c":133.85,"v":433700},{"d":"2023-10-20","o":134.27,"h":134.92,"l":133.04,"c":133.7,"v":464100},{"d":"2023-10-23","o":132.66,"h":133.97,"l":131,"c":131.37,"v":465500},{"d":"2023-10-24","o":129.73,"h":132.35,"l":128.59,"c":129.37,"v":842500},{"d":"2023-10-25","o":128.56,"h":128.75,"l":125.58,"c":127.87,"v":768700},{"d":"2023-10-26","o":129.33,"h":131.88,"l":128.3,"c":130.42,"v":813500},{"d":"2023-10-27","o":135,"h":136,"l":129.16,"c":130.54,"v":866900},{"d":"2023-10-30","o":130.54,"h":131.12,"l":123.81,"c":129.22,"v":1016000},{"d":"2023-10-31","o":130.28,"h":133.04,"l":128.33,"c":130.08,"v":632100},{"d":"2023-11-01","o":129.48,"h":132.95,"l":126.6,"c":132.95,"v":679600},{"d":"2023-11-02","o":135.66,"h":137.63,"l":133.71,"c":135.12,"v":491500},{"d":"2023-11-03","o":137.43,"h":140.92,"l":136.62,"c":139.96,"v":553200},{"d":"2023-11-06","o":139.48,"h":140.83,"l":134.91,"c":136.77,"v":383500},{"d":"2023-11-07","o":137.31,"h":137.31,"l":134.6,"c":134.91,"v":310300},{"d":"2023-11-08","o":134.99,"h":135.41,"l":133.79,"c":134.37,"v":673200},{"d":"2023-11-09","o":135.5,"h":135.6,"l":131,"c":131.38,"v":412600},{"d":"2023-11-10","o":132.06,"h":133.13,"l":130.04,"c":132.72,"v":219400},{"d":"2023-11-13","o":130.42,"h":132.35,"l":130.04,"c":132.34,"v":288500},{"d":"2023-11-14","o":137.05,"h":141.81,"l":137,"c":138.97,"v":440000},{"d":"2023-11-15","o":139.08,"h":142.05,"l":139.08,"c":140.39,"v":407800},{"d":"2023-11-16","o":138.79,"h":139.48,"l":129.32,"c":131.97,"v":806300},{"d":"2023-11-17","o":133.99,"h":135.73,"l":132.78,"c":135.57,"v":515600},{"d":"2023-11-20","o":135.12,"h":137.12,"l":133.84,"c":135.95,"v":374100},{"d":"2023-11-21","o":134.12,"h":134.45,"l":132.27,"c":132.76,"v":395700},{"d":"2023-11-22","o":133.09,"h":135.6,"l":132.96,"c":133.4,"v":275800},{"d":"2023-11-24","o":132.92,"h":135.38,"l":132.75,"c":135.05,"v":157100},{"d":"2023-11-27","o":134.02,"h":134.02,"l":130.51,"c":130.67,"v":407700},{"d":"2023-11-28","o":131.34,"h":134.46,"l":130.35,"c":132.58,"v":479900},{"d":"2023-11-29","o":134.55,"h":137,"l":133.97,"c":134.13,"v":743100},{"d":"2023-11-30","o":134.82,"h":135.68,"l":133.23,"c":135.27,"v":492900},{"d":"2023-12-01","o":135.29,"h":140.22,"l":135.04,"c":140.13,"v":404400},{"d":"2023-12-04","o":139.57,"h":141.5,"l":138.04,"c":139.12,"v":441100},{"d":"2023-12-05","o":137.55,"h":137.55,"l":134.23,"c":135.19,"v":513800},{"d":"2023-12-06","o":136.61,"h":140.16,"l":134.83,"c":135.35,"v":416500},{"d":"2023-12-07","o":135.91,"h":136.76,"l":134.42,"c":136.39,"v":367200},{"d":"2023-12-08","o":136.48,"h":138.36,"l":135.5,"c":136.1,"v":233400},{"d":"2023-12-11","o":136.73,"h":137.98,"l":135.11,"c":136.26,"v":265400},{"d":"2023-12-12","o":135.63,"h":135.73,"l":133.84,"c":133.9,"v":443500},{"d":"2023-12-13","o":133.66,"h":140.21,"l":133.01,"c":140.14,"v":818700},{"d":"2023-12-14","o":143.54,"h":149.54,"l":143.54,"c":149.11,"v":702300},{"d":"2023-12-15","o":149.43,"h":149.43,"l":146.2,"c":147.61,"v":688200},{"d":"2023-12-18","o":148.5,"h":149.51,"l":146.71,"c":146.94,"v":450300},{"d":"2023-12-19","o":147.72,"h":150.91,"l":147.72,"c":150.82,"v":319000},{"d":"2023-12-20","o":149.82,"h":152.04,"l":147.85,"c":147.89,"v":263000},{"d":"2023-12-21","o":152.03,"h":154.38,"l":151.02,"c":152,"v":522400},{"d":"2023-12-22","o":151.17,"h":152.44,"l":149.71,"c":150.88,"v":251200},{"d":"2023-12-26","o":151,"h":153,"l":150.52,"c":152.22,"v":199800},{"d":"2023-12-27","o":151.6,"h":152.37,"l":150.25,"c":151.11,"v":180000},{"d":"2023-12-28","o":150.34,"h":151.69,"l":150.14,"c":151.5,"v":183900},{"d":"2023-12-29","o":150.98,"h":151.99,"l":149.52,"c":150.18,"v":281600},{"d":"2024-01-02","o":149.84,"h":152.88,"l":148.8,"c":150.69,"v":279200},{"d":"2024-01-03","o":148.43,"h":149.03,"l":142.66,"c":143.35,"v":350100},{"d":"2024-01-04","o":142.83,"h":143.84,"l":140.71,"c":140.82,"v":285000},{"d":"2024-01-05","o":140,"h":142.79,"l":139.8,"c":140.21,"v":260200},{"d":"2024-01-08","o":140.5,"h":144.04,"l":138.9,"c":143.14,"v":271400},{"d":"2024-01-09","o":141.88,"h":143.39,"l":141.09,"c":143.2,"v":248300},{"d":"2024-01-10","o":143.38,"h":144.23,"l":141.18,"c":142.4,"v":341700},{"d":"2024-01-11","o":141.65,"h":141.88,"l":137.7,"c":141.35,"v":390600},{"d":"2024-01-12","o":141.77,"h":142.6,"l":134.45,"c":135.73,"v":409400},{"d":"2024-01-16","o":134.39,"h":138.2,"l":133.13,"c":137.8,"v":396600},{"d":"2024-01-17","o":137.48,"h":139.62,"l":135.55,"c":139.19,"v":419000},{"d":"2024-01-18","o":140.28,"h":141.38,"l":139.65,"c":140.71,"v":208100},{"d":"2024-01-19","o":140.68,"h":142.54,"l":138.53,"c":140.59,"v":270400},{"d":"2024-01-22","o":141.27,"h":144.09,"l":141.2,"c":142.65,"v":695900},{"d":"2024-01-23","o":143.6,"h":144.14,"l":139.66,"c":139.77,"v":305500},{"d":"2024-01-24","o":141.65,"h":141.65,"l":136.54,"c":136.97,"v":284500},{"d":"2024-01-25","o":137.9,"h":138.81,"l":136.5,"c":138.24,"v":355100},{"d":"2024-01-26","o":138.4,"h":140.28,"l":138.3,"c":140.2,"v":227100},{"d":"2024-01-29","o":140.28,"h":143.93,"l":140.22,"c":143.24,"v":278000},{"d":"2024-01-30","o":142.54,"h":145.91,"l":142.43,"c":143.25,"v":193700},{"d":"2024-01-31","o":139.71,"h":143.23,"l":137.14,"c":139.66,"v":570600},{"d":"2024-02-01","o":141.11,"h":147.16,"l":140.88,"c":145.63,"v":670500},{"d":"2024-02-02","o":143.18,"h":148.2,"l":143.18,"c":146.7,"v":414900},{"d":"2024-02-05","o":144.74,"h":146.52,"l":142.39,"c":143.96,"v":408700},{"d":"2024-02-06","o":143.83,"h":145.54,"l":142.9,"c":144.17,"v":471600},{"d":"2024-02-07","o":144.98,"h":146.58,"l":143.2,"c":144.42,"v":375000},{"d":"2024-02-08","o":144.81,"h":147.95,"l":144.44,"c":147.01,"v":329700},{"d":"2024-02-09","o":147.54,"h":152.93,"l":146.98,"c":152.17,"v":449600},{"d":"2024-02-12","o":152.68,"h":154.84,"l":152.68,"c":153.88,"v":545100},{"d":"2024-02-13","o":153.24,"h":155,"l":146.29,"c":147.82,"v":809000},{"d":"2024-02-14","o":146.53,"h":147.39,"l":143.42,"c":144.24,"v":1110600},{"d":"2024-02-15","o":144.12,"h":146.29,"l":141.89,"c":143.98,"v":725900},{"d":"2024-02-16","o":142.67,"h":144.97,"l":140.47,"c":142.75,"v":439800},{"d":"2024-02-20","o":140.44,"h":141.2,"l":137.09,"c":138.38,"v":633500},{"d":"2024-02-21","o":137.32,"h":140.14,"l":136.35,"c":137.54,"v":409200},{"d":"2024-02-22","o":138.84,"h":139.91,"l":136.79,"c":138,"v":418000},{"d":"2024-02-23","o":138.28,"h":141.75,"l":137.26,"c":140.93,"v":385700},{"d":"2024-02-26","o":140.09,"h":142.15,"l":139.54,"c":142.02,"v":404900},{"d":"2024-02-27","o":143.68,"h":146.35,"l":143.17,"c":144.48,"v":415600},{"d":"2024-02-28","o":144.71,"h":146.68,"l":143.83,"c":144.42,"v":416800},{"d":"2024-02-29","o":146.99,"h":149.96,"l":145.68,"c":149.8,"v":432500},{"d":"2024-03-01","o":149.77,"h":152.5,"l":147.67,"c":151.98,"v":573200},{"d":"2024-03-04","o":151.9,"h":153.05,"l":147.79,"c":147.85,"v":498200},{"d":"2024-03-05","o":146.38,"h":149.11,"l":146.06,"c":147.28,"v":225700},{"d":"2024-03-06","o":147.38,"h":147.38,"l":143.88,"c":145.18,"v":411600},{"d":"2024-03-07","o":145.81,"h":147.99,"l":145.28,"c":147.74,"v":262000},{"d":"2024-03-08","o":148.29,"h":152.32,"l":148.29,"c":149.01,"v":389100},{"d":"2024-03-11","o":148.56,"h":149.38,"l":147.31,"c":148.38,"v":234300},{"d":"2024-03-12","o":148.87,"h":149.93,"l":147.94,"c":149.61,"v":200600},{"d":"2024-03-13","o":149.51,"h":154.42,"l":149.51,"c":154,"v":354100},{"d":"2024-03-14","o":153.77,"h":155.42,"l":152.79,"c":155.24,"v":883100},{"d":"2024-03-15","o":154.9,"h":159.21,"l":154.9,"c":159.1,"v":1174900},{"d":"2024-03-18","o":160,"h":161.67,"l":157.94,"c":158.85,"v":633500},{"d":"2024-03-19","o":158.51,"h":161.44,"l":158.12,"c":159.62,"v":431900},{"d":"2024-03-20","o":160.03,"h":161.83,"l":160.03,"c":161.68,"v":503800},{"d":"2024-03-21","o":162.55,"h":166.6,"l":162.46,"c":165.29,"v":719500},{"d":"2024-03-22","o":165.01,"h":165.81,"l":161.81,"c":162.22,"v":310600},{"d":"2024-03-25","o":162.37,"h":164.2,"l":160.7,"c":161.76,"v":681400},{"d":"2024-03-26","o":162.53,"h":162.9,"l":160.71,"c":161.94,"v":206800},{"d":"2024-03-27","o":163.44,"h":167.76,"l":163.44,"c":167.46,"v":310000},{"d":"2024-03-28","o":167.57,"h":168.93,"l":165.57,"c":165.58,"v":290100},{"d":"2024-04-01","o":165.34,"h":166.8,"l":163.57,"c":164.76,"v":303100},{"d":"2024-04-02","o":162.83,"h":163.23,"l":159.1,"c":159.92,"v":414600},{"d":"2024-04-03","o":158.85,"h":161.36,"l":158.85,"c":159.95,"v":384400},{"d":"2024-04-04","o":161.18,"h":161.99,"l":156.63,"c":156.79,"v":445800},{"d":"2024-04-05","o":156.62,"h":159.16,"l":156.15,"c":158.46,"v":420400},{"d":"2024-04-08","o":159.46,"h":160.43,"l":157.96,"c":159.03,"v":457900},{"d":"2024-04-09","o":159.31,"h":161.17,"l":158.68,"c":160.27,"v":320300},{"d":"2024-04-10","o":156.05,"h":156.31,"l":152.74,"c":154.43,"v":546200},{"d":"2024-04-11","o":153.35,"h":154.76,"l":150.2,"c":153.37,"v":665800},{"d":"2024-04-12","o":152.7,"h":155.45,"l":152.5,"c":154.11,"v":482900},{"d":"2024-04-15","o":156.21,"h":157.14,"l":152.28,"c":152.36,"v":453000},{"d":"2024-04-16","o":151.16,"h":155.41,"l":150.08,"c":154.6,"v":484300},{"d":"2024-04-17","o":156,"h":156,"l":152.27,"c":152.33,"v":717900},{"d":"2024-04-18","o":153.12,"h":155.48,"l":153.01,"c":154.62,"v":498300},{"d":"2024-04-19","o":154.02,"h":156.55,"l":152.96,"c":154.14,"v":505900},{"d":"2024-04-22","o":154.53,"h":155.55,"l":153.32,"c":154.57,"v":403100},{"d":"2024-04-23","o":155.69,"h":158.73,"l":155.42,"c":158.27,"v":393100},{"d":"2024-04-24","o":157.18,"h":160.75,"l":156.16,"c":159.52,"v":537700},{"d":"2024-04-25","o":158.48,"h":160.82,"l":155.5,"c":160.38,"v":793400},{"d":"2024-04-26","o":165.98,"h":178.13,"l":165.11,"c":169.88,"v":1532500},{"d":"2024-04-29","o":169.2,"h":170.41,"l":165.28,"c":165.43,"v":602300},{"d":"2024-04-30","o":163.61,"h":164.52,"l":161.12,"c":161.15,"v":602400},{"d":"2024-05-01","o":160.99,"h":166.32,"l":160.28,"c":162.85,"v":491400},{"d":"2024-05-02","o":164.52,"h":165.58,"l":161.56,"c":163.27,"v":316100},{"d":"2024-05-03","o":165.54,"h":167.46,"l":164.21,"c":165.18,"v":370300},{"d":"2024-05-06","o":166.95,"h":167.35,"l":165.83,"c":166.44,"v":464700},{"d":"2024-05-07","o":166.55,"h":168.49,"l":164.2,"c":164.27,"v":360500},{"d":"2024-05-08","o":163.11,"h":164.78,"l":161.45,"c":163.49,"v":515300},{"d":"2024-05-09","o":164.06,"h":166,"l":163.65,"c":165.84,"v":286300},{"d":"2024-05-10","o":166.88,"h":167,"l":163.54,"c":164.3,"v":219900},{"d":"2024-05-13","o":165.66,"h":170.83,"l":165.66,"c":168.81,"v":343700},{"d":"2024-05-14","o":172.09,"h":173.06,"l":169.73,"c":170.57,"v":392400},{"d":"2024-05-15","o":171.56,"h":171.63,"l":168.75,"c":170.42,"v":317400},{"d":"2024-05-16","o":170.76,"h":170.79,"l":169.34,"c":169.51,"v":216700},{"d":"2024-05-17","o":169.65,"h":172.17,"l":169.02,"c":170.96,"v":329900},{"d":"2024-05-20","o":171.24,"h":171.91,"l":170.17,"c":170.67,"v":296700},{"d":"2024-05-21","o":170.37,"h":170.57,"l":168.46,"c":169.29,"v":205200},{"d":"2024-05-22","o":169.26,"h":170.58,"l":168.07,"c":168.61,"v":519600},{"d":"2024-05-23","o":168.95,"h":168.99,"l":166.11,"c":167.34,"v":360200},{"d":"2024-05-24","o":168.44,"h":170.37,"l":167.38,"c":169.74,"v":256900},{"d":"2024-05-28","o":170.12,"h":171.82,"l":169.5,"c":169.75,"v":322000},{"d":"2024-05-29","o":167.91,"h":168.76,"l":162.28,"c":163.67,"v":512800},{"d":"2024-05-30","o":164.64,"h":169.53,"l":164.64,"c":169.18,"v":335900},{"d":"2024-05-31","o":169.43,"h":171.42,"l":169.28,"c":170.25,"v":326000},{"d":"2024-06-03","o":170.82,"h":172.01,"l":169.69,"c":170.28,"v":458600},{"d":"2024-06-04","o":168.9,"h":170.05,"l":165.96,"c":166.92,"v":454200},{"d":"2024-06-05","o":167.11,"h":169.75,"l":165.75,"c":168.95,"v":211600},{"d":"2024-06-06","o":169.05,"h":170.28,"l":166,"c":167.03,"v":258400},{"d":"2024-06-07","o":165.43,"h":166.79,"l":164.41,"c":165.82,"v":200300},{"d":"2024-06-10","o":166.34,"h":171.35,"l":165.17,"c":166.31,"v":326600},{"d":"2024-06-11","o":164.39,"h":166.43,"l":163.8,"c":166.04,"v":251800},{"d":"2024-06-12","o":169.5,"h":171.99,"l":168.52,"c":169.42,"v":235300},{"d":"2024-06-13","o":168.83,"h":168.83,"l":165.47,"c":168.15,"v":195200},{"d":"2024-06-14","o":165.84,"h":166.21,"l":160.82,"c":163.97,"v":291100},{"d":"2024-06-17","o":163.65,"h":168.65,"l":163.03,"c":168.5,"v":186300},{"d":"2024-06-18","o":168.58,"h":169.49,"l":167.18,"c":167.86,"v":222300},{"d":"2024-06-20","o":166.96,"h":167.17,"l":160.22,"c":161.78,"v":515900},{"d":"2024-06-21","o":161.67,"h":162.08,"l":159.26,"c":160.47,"v":953900},{"d":"2024-06-24","o":160.55,"h":161.07,"l":157.62,"c":158.44,"v":725600},{"d":"2024-06-25","o":158.04,"h":158.6,"l":154,"c":155.25,"v":667900},{"d":"2024-06-26","o":155.25,"h":156.78,"l":154.56,"c":156.01,"v":457200},{"d":"2024-06-27","o":155.83,"h":157.42,"l":155.56,"c":156.81,"v":331200},{"d":"2024-06-28","o":157.55,"h":160.01,"l":157.55,"c":159.38,"v":538300},{"d":"2024-07-01","o":160.28,"h":162.42,"l":156.64,"c":161.88,"v":643900},{"d":"2024-07-02","o":162.3,"h":164.12,"l":160.48,"c":160.67,"v":403900},{"d":"2024-07-03","o":161.53,"h":162.01,"l":158.74,"c":159.39,"v":215000},{"d":"2024-07-05","o":158.91,"h":159.07,"l":156.22,"c":156.96,"v":560300},{"d":"2024-07-08","o":158.26,"h":160.64,"l":157.41,"c":158.98,"v":334300},{"d":"2024-07-09","o":158.14,"h":158.98,"l":156.12,"c":156.14,"v":291400},{"d":"2024-07-10","o":156.8,"h":160.77,"l":156.48,"c":160.69,"v":308300},{"d":"2024-07-11","o":164.24,"h":170.41,"l":164,"c":170.28,"v":551700},{"d":"2024-07-12","o":170.16,"h":173.02,"l":169.46,"c":170.48,"v":481100},{"d":"2024-07-15","o":170.15,"h":176.98,"l":169.61,"c":173.92,"v":676400},{"d":"2024-07-16","o":175.86,"h":182.39,"l":175.86,"c":181.5,"v":488000},{"d":"2024-07-17","o":178.93,"h":182.81,"l":177.51,"c":179,"v":423700},{"d":"2024-07-18","o":179.5,"h":181.66,"l":175.13,"c":176.16,"v":306000},{"d":"2024-07-19","o":174.31,"h":176.36,"l":172.28,"c":173.8,"v":316800},{"d":"2024-07-22","o":173.8,"h":174.14,"l":171.53,"c":173.13,"v":368200},{"d":"2024-07-23","o":172.56,"h":173.78,"l":170.76,"c":172.29,"v":481400},{"d":"2024-07-24","o":172.29,"h":175.66,"l":170.4,"c":172.03,"v":318800},{"d":"2024-07-25","o":172.52,"h":176.38,"l":171.95,"c":174.96,"v":288400},{"d":"2024-07-26","o":176.69,"h":178.91,"l":175.1,"c":178.12,"v":375000},{"d":"2024-07-29","o":178.54,"h":180,"l":177.46,"c":178.07,"v":256400},{"d":"2024-07-30","o":178.33,"h":180.2,"l":176.79,"c":179.41,"v":463600},{"d":"2024-07-31","o":181,"h":197.18,"l":180.06,"c":190.72,"v":933800},{"d":"2024-08-01","o":190.89,"h":193.61,"l":181,"c":183.95,"v":573100},{"d":"2024-08-02","o":178.39,"h":178.72,"l":168.62,"c":170.74,"v":672400},{"d":"2024-08-05","o":160.64,"h":169.46,"l":159.69,"c":166.06,"v":623600},{"d":"2024-08-06","o":166.38,"h":170.6,"l":164.76,"c":166.66,"v":313900},{"d":"2024-08-07","o":169.27,"h":172.58,"l":163.98,"c":164.32,"v":411700},{"d":"2024-08-08","o":166.37,"h":170.55,"l":166.09,"c":170.32,"v":257200},{"d":"2024-08-09","o":170.67,"h":171.21,"l":168.5,"c":170.84,"v":368400},{"d":"2024-08-12","o":170.76,"h":171.1,"l":166.71,"c":167.14,"v":268800},{"d":"2024-08-13","o":168.5,"h":172.07,"l":167.4,"c":171.4,"v":267100},{"d":"2024-08-14","o":171.63,"h":172.57,"l":168.1,"c":169.44,"v":289800},{"d":"2024-08-15","o":175.3,"h":178,"l":172.49,"c":173.82,"v":175700},{"d":"2024-08-16","o":173.6,"h":176.93,"l":173.53,"c":175.09,"v":180700},{"d":"2024-08-19","o":174.95,"h":175.25,"l":173.15,"c":174.08,"v":193900},{"d":"2024-08-20","o":173.4,"h":175.94,"l":173.26,"c":173.68,"v":226300},{"d":"2024-08-21","o":176.12,"h":177.78,"l":175.18,"c":176.39,"v":179100},{"d":"2024-08-22","o":176.28,"h":176.39,"l":172.72,"c":173.44,"v":195000},{"d":"2024-08-23","o":174.58,"h":182.27,"l":174.31,"c":180.43,"v":238900},{"d":"2024-08-26","o":181.13,"h":183.74,"l":180.63,"c":182.36,"v":538900},{"d":"2024-08-27","o":181.11,"h":181.76,"l":179.33,"c":179.45,"v":161900},{"d":"2024-08-28","o":178.29,"h":179.78,"l":177.65,"c":177.87,"v":167500},{"d":"2024-08-29","o":179.32,"h":180.23,"l":176.71,"c":179.01,"v":182900},{"d":"2024-08-30","o":179.03,"h":179.75,"l":175.88,"c":177.98,"v":218800},{"d":"2024-09-03","o":175.73,"h":177.34,"l":171.51,"c":171.89,"v":219900},{"d":"2024-09-04","o":170.89,"h":170.89,"l":168.07,"c":168.74,"v":391200},{"d":"2024-09-05","o":168.85,"h":169.09,"l":165.47,"c":165.75,"v":320400},{"d":"2024-09-06","o":165.19,"h":167.43,"l":160.72,"c":161.53,"v":396300},{"d":"2024-09-09","o":162.87,"h":164.79,"l":160,"c":163.88,"v":417600},{"d":"2024-09-10","o":163.5,"h":163.5,"l":151.18,"c":158.96,"v":679200},{"d":"2024-09-11","o":158.51,"h":159.39,"l":155.5,"c":158.67,"v":297000},{"d":"2024-09-12","o":161,"h":162.52,"l":158.24,"c":160.95,"v":259500},{"d":"2024-09-13","o":163.36,"h":168.46,"l":163.36,"c":166.96,"v":284600},{"d":"2024-09-16","o":167.12,"h":170.02,"l":165.71,"c":167.1,"v":224700},{"d":"2024-09-17","o":168.8,"h":170.81,"l":167.68,"c":169.63,"v":306600},{"d":"2024-09-18","o":170.1,"h":176.02,"l":168.86,"c":170.76,"v":341100},{"d":"2024-09-19","o":175.05,"h":178.44,"l":174.48,"c":178.33,"v":448800},{"d":"2024-09-20","o":177.01,"h":177.01,"l":173.62,"c":174.39,"v":641800},{"d":"2024-09-23","o":174.79,"h":177.22,"l":173.06,"c":176.92,"v":342000},{"d":"2024-09-24","o":178.34,"h":180.61,"l":177.6,"c":178.5,"v":451900},{"d":"2024-09-25","o":182.04,"h":182.04,"l":174.72,"c":175,"v":435300},{"d":"2024-09-26","o":175.84,"h":179.21,"l":173.66,"c":178.02,"v":268600},{"d":"2024-09-27","o":180.48,"h":182.87,"l":178.79,"c":182.61,"v":392200},{"d":"2024-09-30","o":181.4,"h":181.99,"l":177.14,"c":178.92,"v":266400},{"d":"2024-10-01","o":179.28,"h":179.28,"l":176.16,"c":178.1,"v":301100},{"d":"2024-10-02","o":177.18,"h":177.88,"l":172.76,"c":173.56,"v":514200},{"d":"2024-10-03","o":171.67,"h":171.84,"l":169.01,"c":169.49,"v":318400},{"d":"2024-10-04","o":172.75,"h":174.24,"l":169.77,"c":171.25,"v":591500},{"d":"2024-10-07","o":170.19,"h":170.49,"l":165.13,"c":166.02,"v":452600},{"d":"2024-10-08","o":165.29,"h":166.83,"l":163.12,"c":164.75,"v":482000},{"d":"2024-10-09","o":162.45,"h":164.58,"l":159.45,"c":163.11,"v":557400},{"d":"2024-10-10","o":161.43,"h":165.13,"l":160.74,"c":163.54,"v":539400},{"d":"2024-10-11","o":162.85,"h":165.77,"l":162.51,"c":165.32,"v":551200},{"d":"2024-10-14","o":164.55,"h":168.5,"l":163.98,"c":167.27,"v":587500},{"d":"2024-10-15","o":166.33,"h":170.7,"l":166.33,"c":166.56,"v":473700},{"d":"2024-10-16","o":168.86,"h":171.28,"l":166.93,"c":169.97,"v":490600},{"d":"2024-10-17","o":170,"h":171.09,"l":168.01,"c":169.04,"v":368000},{"d":"2024-10-18","o":169.52,"h":169.73,"l":167.18,"c":169.14,"v":289800},{"d":"2024-10-21","o":168.17,"h":169.79,"l":163.82,"c":164.09,"v":955900},{"d":"2024-10-22","o":163.12,"h":163.99,"l":161.45,"c":161.76,"v":345800},{"d":"2024-10-23","o":161.81,"h":163.97,"l":160.95,"c":162,"v":649300},{"d":"2024-10-24","o":163.67,"h":164.06,"l":161.26,"c":163.2,"v":737200},{"d":"2024-10-25","o":157.77,"h":162.1,"l":151.3,"c":155.83,"v":1365700},{"d":"2024-10-28","o":156,"h":159.56,"l":155.27,"c":158.03,"v":909000},{"d":"2024-10-29","o":156.6,"h":158.26,"l":154.87,"c":157.21,"v":541800},{"d":"2024-10-30","o":156.78,"h":161.77,"l":156.69,"c":159.14,"v":574200},{"d":"2024-10-31","o":158.89,"h":160.21,"l":155.17,"c":155.47,"v":494900},{"d":"2024-11-01","o":156.04,"h":159.37,"l":155.42,"c":156.25,"v":452900},{"d":"2024-11-04","o":155.63,"h":162.58,"l":155.5,"c":159.34,"v":560600},{"d":"2024-11-05","o":157.63,"h":161.43,"l":157.63,"c":161.13,"v":295800},{"d":"2024-11-06","o":167.39,"h":170.22,"l":166.8,"c":168.99,"v":966300},{"d":"2024-11-07","o":168.89,"h":169.33,"l":165.78,"c":167,"v":426200},{"d":"2024-11-08","o":167,"h":167,"l":163.59,"c":164.39,"v":602400},{"d":"2024-11-11","o":165.85,"h":170.12,"l":165.45,"c":168.04,"v":545100},{"d":"2024-11-12","o":167.31,"h":167.45,"l":164.74,"c":164.98,"v":399100},{"d":"2024-11-13","o":166.68,"h":167.75,"l":165.48,"c":167.06,"v":275100},{"d":"2024-11-14","o":167.49,"h":169.17,"l":165.55,"c":166.97,"v":390500},{"d":"2024-11-15","o":167.89,"h":167.89,"l":164.11,"c":164.8,"v":269900},{"d":"2024-11-18","o":164.84,"h":167.58,"l":164.26,"c":164.27,"v":285700},{"d":"2024-11-19","o":162.16,"h":165.22,"l":161.62,"c":164.83,"v":372800},{"d":"2024-11-20","o":163.81,"h":165.47,"l":163.35,"c":164.85,"v":439600},{"d":"2024-11-21","o":166.88,"h":171.58,"l":166.28,"c":170.05,"v":429200},{"d":"2024-11-22","o":172,"h":173.32,"l":171.81,"c":172.46,"v":316200},{"d":"2024-11-25","o":175,"h":182.74,"l":174.03,"c":179.58,"v":1730000},{"d":"2024-11-26","o":176.25,"h":179.74,"l":173.55,"c":179.66,"v":615900},{"d":"2024-11-27","o":180.54,"h":182.46,"l":177.79,"c":179.22,"v":334100},{"d":"2024-11-29","o":180.11,"h":181.35,"l":178.68,"c":178.89,"v":167100},{"d":"2024-12-02","o":177.73,"h":181.05,"l":177.27,"c":179.92,"v":411100},{"d":"2024-12-03","o":180.16,"h":180.88,"l":177.33,"c":180.44,"v":523500},{"d":"2024-12-04","o":181.18,"h":184.21,"l":181.18,"c":182.16,"v":332700},{"d":"2024-12-05","o":182.48,"h":183.24,"l":177.37,"c":177.54,"v":570600},{"d":"2024-12-06","o":179.43,"h":180.12,"l":177.23,"c":177.9,"v":464800},{"d":"2024-12-09","o":178.42,"h":179.78,"l":177,"c":177,"v":416700},{"d":"2024-12-10","o":176.52,"h":177.86,"l":173.86,"c":175.98,"v":275600},{"d":"2024-12-11","o":177.5,"h":178.01,"l":174.99,"c":175.27,"v":313300},{"d":"2024-12-12","o":175.18,"h":175.51,"l":173.39,"c":174.91,"v":313400},{"d":"2024-12-13","o":175.29,"h":175.29,"l":171.12,"c":172.7,"v":495800},{"d":"2024-12-16","o":171.24,"h":173.91,"l":171.23,"c":172.48,"v":417700},{"d":"2024-12-17","o":171.14,"h":172.45,"l":169.38,"c":170.49,"v":549900},{"d":"2024-12-18","o":171.87,"h":175.15,"l":166.45,"c":167.21,"v":873300},{"d":"2024-12-19","o":170.74,"h":172.23,"l":167.57,"c":169.77,"v":689900},{"d":"2024-12-20","o":168.51,"h":173.18,"l":167.29,"c":170.19,"v":873500},{"d":"2024-12-23","o":170.11,"h":171.55,"l":169.04,"c":171.2,"v":464700},{"d":"2024-12-24","o":171.78,"h":174.16,"l":171.5,"c":173.84,"v":148500},{"d":"2024-12-26","o":172.97,"h":175.08,"l":172.89,"c":173.61,"v":362700},{"d":"2024-12-27","o":172.72,"h":173.06,"l":170.43,"c":171.85,"v":274000},{"d":"2024-12-30","o":170.76,"h":170.76,"l":166.88,"c":168.72,"v":414100},{"d":"2024-12-31","o":169.17,"h":170.7,"l":168.05,"c":169.84,"v":314900},{"d":"2025-01-02","o":170.66,"h":171.66,"l":166.77,"c":166.94,"v":322600},{"d":"2025-01-03","o":167.39,"h":169.84,"l":165.15,"c":169.36,"v":282900},{"d":"2025-01-06","o":171.19,"h":174.52,"l":170.47,"c":172.99,"v":497500},{"d":"2025-01-07","o":174.14,"h":174.89,"l":172.16,"c":173.45,"v":405200},{"d":"2025-01-08","o":171.86,"h":173.31,"l":170.36,"c":173.31,"v":301400},{"d":"2025-01-10","o":170.61,"h":172.44,"l":169.65,"c":170.83,"v":441800},{"d":"2025-01-13","o":168.88,"h":175.4,"l":168.01,"c":175.39,"v":419300},{"d":"2025-01-14","o":176.65,"h":179.21,"l":176.24,"c":179.02,"v":382600},{"d":"2025-01-15","o":184.05,"h":184.81,"l":181.41,"c":182.36,"v":448700},{"d":"2025-01-16","o":182.5,"h":183.96,"l":181.38,"c":182.8,"v":254700},{"d":"2025-01-17","o":184.92,"h":186.2,"l":184.21,"c":185.25,"v":382300},{"d":"2025-01-21","o":187.95,"h":187.95,"l":184.84,"c":185.19,"v":560700},{"d":"2025-01-22","o":184.97,"h":184.97,"l":182.16,"c":182.47,"v":304100},{"d":"2025-01-23","o":181.93,"h":185.85,"l":181.92,"c":185.18,"v":407400},{"d":"2025-01-24","o":182.27,"h":184.92,"l":181.13,"c":182.7,"v":385700},{"d":"2025-01-27","o":182.32,"h":186.25,"l":182.32,"c":185.56,"v":445600},{"d":"2025-01-28","o":185.81,"h":187.91,"l":185.11,"c":187.87,"v":345100},{"d":"2025-01-29","o":187.76,"h":189.66,"l":185.04,"c":187.79,"v":450900},{"d":"2025-01-30","o":190,"h":193.36,"l":188.75,"c":191.64,"v":440700},{"d":"2025-01-31","o":191.04,"h":191.35,"l":187.02,"c":188.55,"v":434100},{"d":"2025-02-03","o":183.71,"h":187.22,"l":181.92,"c":186.18,"v":574100},{"d":"2025-02-04","o":186.66,"h":191.66,"l":186.66,"c":191.28,"v":383000},{"d":"2025-02-05","o":192.83,"h":194.95,"l":191.2,"c":194.63,"v":423400},{"d":"2025-02-06","o":195.38,"h":196.49,"l":192.2,"c":193.69,"v":274200},{"d":"2025-02-07","o":193.6,"h":193.6,"l":190.82,"c":191.14,"v":385200},{"d":"2025-02-10","o":193.02,"h":193.86,"l":190.45,"c":192.64,"v":1297500},{"d":"2025-02-11","o":195,"h":198.5,"l":185.36,"c":195.15,"v":1237000},{"d":"2025-02-12","o":192.02,"h":193.97,"l":189.91,"c":191.61,"v":520100},{"d":"2025-02-13","o":193.88,"h":195.03,"l":191.96,"c":191.99,"v":525200},{"d":"2025-02-14","o":192.68,"h":194.4,"l":191.71,"c":192.68,"v":412000},{"d":"2025-02-18","o":193.99,"h":194,"l":191.56,"c":193.36,"v":463300},{"d":"2025-02-19","o":192.49,"h":192.63,"l":188.88,"c":189.91,"v":355800},{"d":"2025-02-20","o":188.96,"h":189.75,"l":187.32,"c":189.16,"v":364000},{"d":"2025-02-21","o":190.86,"h":190.96,"l":180.69,"c":181.36,"v":502700},{"d":"2025-02-24","o":182.88,"h":183,"l":180.31,"c":181.82,"v":347000},{"d":"2025-02-25","o":182.99,"h":184.22,"l":182.07,"c":183.49,"v":313700},{"d":"2025-02-26","o":183.9,"h":185.5,"l":181.99,"c":182.64,"v":369100},{"d":"2025-02-27","o":182.67,"h":184.5,"l":180.52,"c":180.79,"v":246600},{"d":"2025-02-28","o":180.88,"h":182.49,"l":180.37,"c":182.37,"v":342700},{"d":"2025-03-03","o":183,"h":184.79,"l":174.91,"c":175.38,"v":758400},{"d":"2025-03-04","o":173.64,"h":174.45,"l":166.25,"c":171.69,"v":738800},{"d":"2025-03-05","o":171.66,"h":174.56,"l":170.08,"c":174.35,"v":473900},{"d":"2025-03-06","o":171.78,"h":174.87,"l":170.93,"c":171.83,"v":340300},{"d":"2025-03-07","o":170.86,"h":171.76,"l":166.34,"c":171.07,"v":544300},{"d":"2025-03-10","o":168.41,"h":168.78,"l":163.39,"c":164.91,"v":635100},{"d":"2025-03-11","o":164.75,"h":166.46,"l":161.7,"c":164.96,"v":669300},{"d":"2025-03-12","o":166.55,"h":167.6,"l":164.24,"c":165.37,"v":642700},{"d":"2025-03-13","o":165.4,"h":165.47,"l":156.12,"c":156.67,"v":718200},{"d":"2025-03-14","o":158.44,"h":161.33,"l":157.4,"c":160.21,"v":735800},{"d":"2025-03-17","o":158.56,"h":166.05,"l":158.56,"c":164.19,"v":601300},{"d":"2025-03-18","o":163.03,"h":165.41,"l":161.96,"c":163.3,"v":551000},{"d":"2025-03-19","o":163.93,"h":167.87,"l":162.98,"c":166.25,"v":638900},{"d":"2025-03-20","o":164.39,"h":168.23,"l":164.06,"c":165.69,"v":315000},{"d":"2025-03-21","o":163.83,"h":167.31,"l":162.74,"c":166.81,"v":443400},{"d":"2025-03-24","o":170.37,"h":175.84,"l":169.37,"c":175.21,"v":530500},{"d":"2025-03-25","o":175.19,"h":177.6,"l":173.99,"c":177.02,"v":423500},{"d":"2025-03-26","o":177.67,"h":177.83,"l":170.29,"c":170.72,"v":441500},{"d":"2025-03-27","o":169.48,"h":169.48,"l":160.51,"c":163.27,"v":665400},{"d":"2025-03-28","o":162.57,"h":164.98,"l":155.5,"c":159.08,"v":710700},{"d":"2025-03-31","o":155.98,"h":162.54,"l":155.4,"c":161.92,"v":531100},{"d":"2025-04-01","o":161.05,"h":165.2,"l":160.38,"c":164.12,"v":430600},{"d":"2025-04-02","o":161.98,"h":168.23,"l":161.92,"c":167.43,"v":394400},{"d":"2025-04-03","o":158.14,"h":160.98,"l":154.84,"c":159.37,"v":844400},{"d":"2025-04-04","o":153.41,"h":162.94,"l":152.34,"c":158.55,"v":688600},{"d":"2025-04-07","o":152.56,"h":163.1,"l":148.33,"c":158,"v":1101700},{"d":"2025-04-08","o":163.39,"h":166.5,"l":152.66,"c":155.71,"v":643400},{"d":"2025-04-09","o":154.73,"h":176.27,"l":154.73,"c":173.31,"v":929200},{"d":"2025-04-10","o":165.52,"h":169.87,"l":159.97,"c":166.3,"v":784600},{"d":"2025-04-11","o":166.16,"h":170,"l":163.47,"c":167.82,"v":525100},{"d":"2025-04-14","o":170.95,"h":170.95,"l":161.18,"c":165.24,"v":599700},{"d":"2025-04-15","o":166.42,"h":167.01,"l":163.13,"c":163.9,"v":492100},{"d":"2025-04-16","o":161.69,"h":163.98,"l":159.74,"c":162.09,"v":336500},{"d":"2025-04-17","o":162.34,"h":166.88,"l":162.34,"c":165.78,"v":438200},{"d":"2025-04-21","o":164.74,"h":165.74,"l":161.41,"c":163.51,"v":348400},{"d":"2025-04-22","o":166.5,"h":169.83,"l":166.15,"c":169.05,"v":424900},{"d":"2025-04-23","o":173.5,"h":176.39,"l":168.58,"c":168.9,"v":610400},{"d":"2025-04-24","o":169.74,"h":173.45,"l":165.98,"c":173.36,"v":721500},{"d":"2025-04-25","o":163,"h":175.17,"l":155.29,"c":175.09,"v":1273300},{"d":"2025-04-28","o":174.91,"h":176.83,"l":169.9,"c":171.71,"v":618400},{"d":"2025-04-29","o":170.06,"h":174.53,"l":169.88,"c":174.31,"v":577400},{"d":"2025-04-30","o":171.17,"h":174.6,"l":167.83,"c":174.15,"v":478300},{"d":"2025-05-01","o":176.26,"h":177.43,"l":172.7,"c":175.02,"v":383400},{"d":"2025-05-02","o":177.04,"h":177.73,"l":173.75,"c":176.76,"v":368700},{"d":"2025-05-05","o":176.01,"h":178.49,"l":173.87,"c":175.84,"v":275900},{"d":"2025-05-06","o":173.26,"h":176.95,"l":173.26,"c":176.48,"v":423500},{"d":"2025-05-07","o":177,"h":178.86,"l":174.34,"c":175.58,"v":509900},{"d":"2025-05-08","o":176.99,"h":180.99,"l":175.8,"c":179.63,"v":387200},{"d":"2025-05-09","o":179.83,"h":180.5,"l":178.41,"c":179.69,"v":268500},{"d":"2025-05-12","o":189.99,"h":190.99,"l":186.59,"c":188.65,"v":567700},{"d":"2025-05-13","o":189.55,"h":193.24,"l":188.76,"c":190.77,"v":436700},{"d":"2025-05-14","o":191.41,"h":192.87,"l":189.43,"c":189.94,"v":466600},{"d":"2025-05-15","o":190.2,"h":191.38,"l":188.87,"c":190.69,"v":366400},{"d":"2025-05-16","o":192.39,"h":192.39,"l":188.65,"c":190.11,"v":386100},{"d":"2025-05-19","o":186.92,"h":189.59,"l":185.88,"c":188.4,"v":335500},{"d":"2025-05-20","o":187.67,"h":188.3,"l":186.07,"c":187.3,"v":257900},{"d":"2025-05-21","o":183.74,"h":184.87,"l":180.36,"c":181.9,"v":417800},{"d":"2025-05-22","o":181.73,"h":182.02,"l":178.87,"c":180.59,"v":450600},{"d":"2025-05-23","o":177.02,"h":182.82,"l":176.25,"c":182.21,"v":423300},{"d":"2025-05-27","o":184.16,"h":186.7,"l":182.03,"c":185.45,"v":433000},{"d":"2025-05-28","o":186.16,"h":186.16,"l":182.31,"c":182.82,"v":364100},{"d":"2025-05-29","o":183.39,"h":184.11,"l":181.16,"c":182.6,"v":327400},{"d":"2025-05-30","o":181.32,"h":184.21,"l":180.45,"c":183.85,"v":453300},{"d":"2025-06-02","o":183.48,"h":184.13,"l":178.17,"c":181.76,"v":447200},{"d":"2025-06-03","o":181.76,"h":185.96,"l":181.04,"c":185.34,"v":407400},{"d":"2025-06-04","o":184.54,"h":185.31,"l":182.19,"c":183.27,"v":264000},{"d":"2025-06-05","o":182.49,"h":186.47,"l":181.8,"c":185.86,"v":338000},{"d":"2025-06-06","o":187.71,"h":188.31,"l":185.75,"c":187.08,"v":250100},{"d":"2025-06-09","o":188,"h":190,"l":185.49,"c":189.25,"v":409000},{"d":"2025-06-10","o":189.92,"h":193.91,"l":189.76,"c":193.12,"v":392600},{"d":"2025-06-11","o":194.08,"h":196.04,"l":193.37,"c":194.28,"v":330700},{"d":"2025-06-12","o":192.5,"h":193.92,"l":190.86,"c":191.96,"v":364700},{"d":"2025-06-13","o":189.52,"h":191.42,"l":188.16,"c":189.62,"v":267200},{"d":"2025-06-16","o":192.74,"h":193.88,"l":191.02,"c":193.04,"v":395800},{"d":"2025-06-17","o":192.23,"h":193.2,"l":189.9,"c":190.47,"v":434300},{"d":"2025-06-18","o":190.68,"h":193.61,"l":190.68,"c":192.91,"v":413300},{"d":"2025-06-20","o":195.5,"h":197.21,"l":194.57,"c":196.58,"v":831600},{"d":"2025-06-23","o":195.83,"h":199.12,"l":194.11,"c":198.23,"v":429200},{"d":"2025-06-24","o":199.7,"h":201.58,"l":198.36,"c":201.03,"v":371200},{"d":"2025-06-25","o":201.03,"h":201.67,"l":199.69,"c":199.92,"v":233200},{"d":"2025-06-26","o":200.05,"h":203.18,"l":197.73,"c":200.03,"v":296900},{"d":"2025-06-27","o":200.69,"h":201.14,"l":197.06,"c":198.94,"v":476600},{"d":"2025-06-30","o":198.4,"h":198.81,"l":196.16,"c":198.65,"v":310900},{"d":"2025-07-01","o":197.93,"h":205.67,"l":197.31,"c":204,"v":525200},{"d":"2025-07-02","o":205.13,"h":212.35,"l":204.21,"c":211.99,"v":740700},{"d":"2025-07-03","o":211.99,"h":213.38,"l":211.28,"c":212.5,"v":253300},{"d":"2025-07-07","o":210.92,"h":213.03,"l":209.8,"c":211.33,"v":371000},{"d":"2025-07-08","o":211.86,"h":213.62,"l":210.01,"c":210.43,"v":333200},{"d":"2025-07-09","o":212.14,"h":213.36,"l":210.87,"c":213.28,"v":310300},{"d":"2025-07-10","o":214.09,"h":217.4,"l":213.6,"c":214.83,"v":741900},{"d":"2025-07-11","o":213.8,"h":214.04,"l":211.72,"c":212.86,"v":368900},{"d":"2025-07-14","o":212.57,"h":214.97,"l":212.06,"c":214.34,"v":274700},{"d":"2025-07-15","o":214.39,"h":216.21,"l":203.35,"c":205.32,"v":748300},{"d":"2025-07-16","o":205.64,"h":207.46,"l":203.74,"c":204.4,"v":488300},{"d":"2025-07-17","o":202.63,"h":205.56,"l":194.86,"c":196.41,"v":1039100},{"d":"2025-07-18","o":197.93,"h":198.45,"l":194.57,"c":196.76,"v":420400},{"d":"2025-07-21","o":197.33,"h":201.12,"l":196.36,"c":198.89,"v":388300},{"d":"2025-07-22","o":200.24,"h":202.59,"l":199.67,"c":201.91,"v":372300},{"d":"2025-07-23","o":202.29,"h":206.58,"l":202,"c":204.67,"v":694500},{"d":"2025-07-24","o":202.63,"h":205.1,"l":199.91,"c":200.25,"v":636900},{"d":"2025-07-25","o":208.43,"h":208.43,"l":195.18,"c":203.25,"v":970900},{"d":"2025-07-28","o":203.41,"h":205,"l":194.79,"c":196.26,"v":877400},{"d":"2025-07-29","o":196.11,"h":196.55,"l":190.41,"c":193.23,"v":952300},{"d":"2025-07-30","o":194.96,"h":195.5,"l":191.55,"c":192.28,"v":459100},{"d":"2025-07-31","o":191.25,"h":194.48,"l":191.25,"c":192.64,"v":379200},{"d":"2025-08-01","o":190.61,"h":192.76,"l":188.32,"c":190.58,"v":370800},{"d":"2025-08-04","o":191.07,"h":192.32,"l":188.55,"c":189.27,"v":588900},{"d":"2025-08-05","o":189.97,"h":195.6,"l":189.97,"c":195.5,"v":690000},{"d":"2025-08-06","o":195.91,"h":196.34,"l":194.5,"c":195.51,"v":313100},{"d":"2025-08-07","o":196.96,"h":196.96,"l":193.52,"c":194.4,"v":458700},{"d":"2025-08-08","o":195.37,"h":196.93,"l":194.99,"c":196.23,"v":241100},{"d":"2025-08-11","o":195.44,"h":198.79,"l":195.44,"c":198.62,"v":330700},{"d":"2025-08-12","o":200.18,"h":205.47,"l":199.02,"c":205.37,"v":403100},{"d":"2025-08-13","o":206.82,"h":212.03,"l":205.58,"c":211.29,"v":384700},{"d":"2025-08-14","o":208.61,"h":210.29,"l":207.33,"c":208,"v":317100},{"d":"2025-08-15","o":208.22,"h":208.28,"l":204.85,"c":206.18,"v":339800},{"d":"2025-08-18","o":205.26,"h":208.08,"l":205.26,"c":207.18,"v":310200},{"d":"2025-08-19","o":206.87,"h":211.7,"l":206.76,"c":210.99,"v":267600},{"d":"2025-08-20","o":209.4,"h":210.28,"l":206.75,"c":209.6,"v":313100},{"d":"2025-08-21","o":208.14,"h":210.89,"l":206.91,"c":210.31,"v":303300},{"d":"2025-08-22","o":211.45,"h":220,"l":211.45,"c":218.8,"v":357900},{"d":"2025-08-25","o":217.87,"h":219.95,"l":216.76,"c":219.11,"v":495300},{"d":"2025-08-26","o":221.54,"h":222.72,"l":219.4,"c":220.92,"v":397600},{"d":"2025-08-27","o":219.53,"h":224,"l":219.21,"c":222.08,"v":373300},{"d":"2025-08-28","o":222.13,"h":223,"l":219.08,"c":222.34,"v":334700},{"d":"2025-08-29","o":222.72,"h":223,"l":218.2,"c":219.08,"v":317400},{"d":"2025-09-02","o":216.79,"h":220.5,"l":215.98,"c":220.14,"v":416300},{"d":"2025-09-03","o":219.15,"h":222.07,"l":218.84,"c":220.29,"v":273400},{"d":"2025-09-04","o":222.27,"h":226.05,"l":221.01,"c":225.66,"v":453100},{"d":"2025-09-05","o":226.8,"h":228.92,"l":224.92,"c":226.82,"v":437400},{"d":"2025-09-08","o":228.11,"h":228.21,"l":225.98,"c":227.18,"v":604600},{"d":"2025-09-09","o":226.66,"h":227.36,"l":224.16,"c":224.99,"v":556600},{"d":"2025-09-10","o":224.09,"h":225.54,"l":222.81,"c":223.25,"v":372900},{"d":"2025-09-11","o":224.05,"h":228.18,"l":223.94,"c":227,"v":616600},{"d":"2025-09-12","o":226.45,"h":227.25,"l":221.44,"c":221.98,"v":525300},{"d":"2025-09-15","o":221.71,"h":222.51,"l":219.31,"c":220.12,"v":426200},{"d":"2025-09-16","o":221.23,"h":221.84,"l":217.64,"c":219.9,"v":386100},{"d":"2025-09-17","o":221.05,"h":226.39,"l":219.21,"c":220.5,"v":371500},{"d":"2025-09-18","o":220,"h":223.21,"l":220,"c":221.1,"v":344200},{"d":"2025-09-19","o":221.24,"h":221.24,"l":217.66,"c":217.82,"v":942300},{"d":"2025-09-22","o":217,"h":219.94,"l":216.99,"c":219.34,"v":420200},{"d":"2025-09-23","o":220.17,"h":223.06,"l":219.96,"c":220.41,"v":624300},{"d":"2025-09-24","o":220.41,"h":224.07,"l":220.41,"c":220.53,"v":375400},{"d":"2025-09-25","o":214.8,"h":216.67,"l":208.39,"c":216.04,"v":469300},{"d":"2025-09-26","o":217.39,"h":218.98,"l":216.19,"c":217.66,"v":367900},{"d":"2025-09-29","o":219.69,"h":219.69,"l":214.93,"c":217.43,"v":523900},{"d":"2025-09-30","o":217.09,"h":219.44,"l":214.94,"c":218.77,"v":325700},{"d":"2025-10-01","o":218.01,"h":223.86,"l":216.79,"c":223.55,"v":413900},{"d":"2025-10-02","o":223.95,"h":224.84,"l":220.53,"c":223.92,"v":301400},{"d":"2025-10-03","o":225.09,"h":226.63,"l":223.25,"c":224.38,"v":288900},{"d":"2025-10-06","o":223.87,"h":224.82,"l":219.35,"c":219.5,"v":376800},{"d":"2025-10-07","o":218.81,"h":220.03,"l":215.04,"c":215.18,"v":301700},{"d":"2025-10-08","o":216.19,"h":218.06,"l":213.5,"c":216.27,"v":328900},{"d":"2025-10-09","o":216.07,"h":218.67,"l":214.65,"c":218.21,"v":225600},{"d":"2025-10-10","o":219.84,"h":221.25,"l":212.92,"c":213.08,"v":335500},{"d":"2025-10-13","o":214.1,"h":217.87,"l":214.1,"c":215.85,"v":370000},{"d":"2025-10-14","o":213.75,"h":222.66,"l":213.54,"c":220.99,"v":410000},{"d":"2025-10-15","o":217.55,"h":221.53,"l":216.31,"c":216.63,"v":373000},{"d":"2025-10-16","o":217.27,"h":217.5,"l":213.61,"c":213.64,"v":333200},{"d":"2025-10-17","o":214.67,"h":217.24,"l":213.4,"c":214.71,"v":394800},{"d":"2025-10-20","o":215.4,"h":219.71,"l":213.46,"c":216.62,"v":461800},{"d":"2025-10-21","o":215.26,"h":220.63,"l":215.26,"c":218.7,"v":369900},{"d":"2025-10-22","o":217.65,"h":219.55,"l":215.84,"c":216.44,"v":490100},{"d":"2025-10-23","o":213.48,"h":215.32,"l":205.46,"c":208.67,"v":772800},{"d":"2025-10-24","o":210.9,"h":210.9,"l":200.09,"c":200.21,"v":570300},{"d":"2025-10-27","o":200.89,"h":202.45,"l":192.84,"c":195.08,"v":759200},{"d":"2025-10-28","o":192.26,"h":197.72,"l":190.52,"c":197.23,"v":833800},{"d":"2025-10-29","o":195.7,"h":201.2,"l":194.96,"c":196.47,"v":568600},{"d":"2025-10-30","o":197.49,"h":198.29,"l":195.6,"c":195.72,"v":420600},{"d":"2025-10-31","o":196.89,"h":200.95,"l":195.87,"c":199.87,"v":513300},{"d":"2025-11-03","o":198.63,"h":200.13,"l":194.5,"c":198.29,"v":413500},{"d":"2025-11-04","o":197.53,"h":197.53,"l":193.91,"c":194.32,"v":400200},{"d":"2025-11-05","o":195.88,"h":197.01,"l":192.08,"c":193.54,"v":406300},{"d":"2025-11-06","o":189.35,"h":192.65,"l":187.69,"c":190.8,"v":784700},{"d":"2025-11-07","o":190.8,"h":194.09,"l":190.8,"c":193.86,"v":345500},{"d":"2025-11-10","o":193.79,"h":195.04,"l":190.81,"c":192.96,"v":350400},{"d":"2025-11-11","o":193.92,"h":193.92,"l":188.99,"c":191.75,"v":422100},{"d":"2025-11-12","o":193.86,"h":196.66,"l":192.48,"c":193.74,"v":426200},{"d":"2025-11-13","o":194.05,"h":196.97,"l":193.55,"c":196.82,"v":611600},{"d":"2025-11-14","o":196.63,"h":197.66,"l":193.86,"c":196.6,"v":457600},{"d":"2025-11-17","o":195.82,"h":198.45,"l":193.15,"c":193.2,"v":462600},{"d":"2025-11-18","o":192.81,"h":198.11,"l":191.9,"c":197.92,"v":443700},{"d":"2025-11-19","o":197.67,"h":200,"l":196.53,"c":199.61,"v":324400},{"d":"2025-11-20","o":200.5,"h":204.46,"l":196.9,"c":198.27,"v":541100},{"d":"2025-11-21","o":199.32,"h":207.8,"l":199.21,"c":206.97,"v":409000},{"d":"2025-11-24","o":206.99,"h":212,"l":204.83,"c":208.89,"v":396900},{"d":"2025-11-25","o":210.99,"h":218.44,"l":208.17,"c":215.29,"v":372600},{"d":"2025-11-26","o":215.14,"h":216.58,"l":210.49,"c":210.59,"v":370100},{"d":"2025-11-28","o":210.7,"h":213.19,"l":210.5,"c":211.29,"v":181700},{"d":"2025-12-01","o":209.51,"h":214.15,"l":207.72,"c":210.33,"v":356900},{"d":"2025-12-02","o":211.3,"h":212.65,"l":207.32,"c":207.47,"v":337400},{"d":"2025-12-03","o":208.73,"h":214.75,"l":208.38,"c":214.34,"v":380700},{"d":"2025-12-04","o":214.06,"h":216.24,"l":213.53,"c":215.13,"v":334400},{"d":"2025-12-05","o":214.42,"h":217.53,"l":214.07,"c":215.92,"v":224900},{"d":"2025-12-08","o":216.62,"h":218.08,"l":213.36,"c":214.83,"v":326700},{"d":"2025-12-09","o":214.26,"h":217.36,"l":213.82,"c":215.65,"v":356800},{"d":"2025-12-10","o":216.4,"h":222.07,"l":216.4,"c":221.71,"v":447000},{"d":"2025-12-11","o":222.45,"h":223.92,"l":219.11,"c":219.67,"v":577200},{"d":"2025-12-12","o":220.9,"h":220.9,"l":207.88,"c":210.07,"v":664500},{"d":"2025-12-15","o":211.19,"h":211.55,"l":206.02,"c":207.61,"v":454700},{"d":"2025-12-16","o":209.59,"h":210.34,"l":205.73,"c":207.46,"v":373400},{"d":"2025-12-17","o":205.99,"h":209.87,"l":204.64,"c":206.61,"v":453900},{"d":"2025-12-18","o":206.15,"h":210.21,"l":201.59,"c":202.36,"v":773600},{"d":"2025-12-19","o":201.08,"h":210.74,"l":201.08,"c":209.12,"v":867700},{"d":"2025-12-22","o":209.65,"h":212.38,"l":209.24,"c":209.91,"v":325700},{"d":"2025-12-23","o":210.18,"h":214.11,"l":207.7,"c":210.08,"v":269400},{"d":"2025-12-24","o":210.08,"h":214.35,"l":208.9,"c":212.27,"v":117400},{"d":"2025-12-26","o":210.39,"h":213.11,"l":210.04,"c":211.48,"v":176500},{"d":"2025-12-29","o":211.42,"h":212.38,"l":209.27,"c":210.54,"v":232700},{"d":"2025-12-30","o":210.28,"h":212.3,"l":208.74,"c":209.29,"v":200900},{"d":"2025-12-31","o":209.81,"h":209.81,"l":205.41,"c":206.48,"v":227400},{"d":"2026-01-02","o":205.97,"h":207.12,"l":203.41,"c":206.48,"v":271100},{"d":"2026-01-05","o":204.98,"h":211.51,"l":204.98,"c":208.79,"v":313200},{"d":"2026-01-06","o":207.72,"h":212.6,"l":206.71,"c":211.78,"v":329800},{"d":"2026-01-07","o":212.06,"h":216.23,"l":212.05,"c":214.72,"v":367400},{"d":"2026-01-08","o":214.72,"h":217.73,"l":214.3,"c":215.3,"v":283900},{"d":"2026-01-09","o":216.26,"h":218.26,"l":213.14,"c":216.38,"v":276900},{"d":"2026-01-12","o":214.41,"h":216.12,"l":212.17,"c":212.82,"v":298000},{"d":"2026-01-13","o":213.18,"h":213.98,"l":209.04,"c":213.67,"v":231100},{"d":"2026-01-14","o":213.35,"h":214.33,"l":210.42,"c":211.97,"v":191700},{"d":"2026-01-15","o":211.65,"h":214.97,"l":209.49,"c":214.35,"v":197300},{"d":"2026-01-16","o":218.64,"h":221.98,"l":214.01,"c":214.9,"v":313500},{"d":"2026-01-20","o":210.89,"h":215.76,"l":210.89,"c":215.29,"v":250300},{"d":"2026-01-21","o":216.94,"h":221.55,"l":214.3,"c":220.63,"v":420200},{"d":"2026-01-22","o":222.05,"h":224.73,"l":217.8,"c":219.08,"v":215600},{"d":"2026-01-23","o":217.28,"h":219.83,"l":212.27,"c":214.26,"v":296100},{"d":"2026-01-26","o":213.86,"h":217,"l":210.1,"c":211.85,"v":260600},{"d":"2026-01-27","o":211.89,"h":215.19,"l":211.44,"c":214.19,"v":279400},{"d":"2026-01-28","o":214.28,"h":217.41,"l":214.11,"c":215.93,"v":270600},{"d":"2026-01-29","o":210.08,"h":211.08,"l":203.09,"c":207.07,"v":764400},{"d":"2026-01-30","o":206.42,"h":207.12,"l":203.7,"c":204.98,"v":506600},{"d":"2026-02-02","o":204.5,"h":207.62,"l":202.72,"c":205.27,"v":753300},{"d":"2026-02-03","o":204.98,"h":212.02,"l":204.5,"c":208.78,"v":388100},{"d":"2026-02-04","o":210.81,"h":216,"l":208.98,"c":214.92,"v":674000},{"d":"2026-02-05","o":213.4,"h":215.39,"l":204,"c":204.02,"v":751500},{"d":"2026-02-06","o":203.1,"h":223.41,"l":203.1,"c":216.65,"v":1182600},{"d":"2026-02-09","o":215.81,"h":217.99,"l":207.9,"c":210.43,"v":865900},{"d":"2026-02-10","o":210.43,"h":212.95,"l":204.78,"c":206.58,"v":889200},{"d":"2026-02-11","o":207.79,"h":212.04,"l":206,"c":207.81,"v":633100},{"d":"2026-02-12","o":208.77,"h":211.1,"l":202.99,"c":206.6,"v":407500},{"d":"2026-02-13","o":207.15,"h":207.5,"l":200.3,"c":201.76,"v":526000},{"d":"2026-02-17","o":199.99,"h":202.99,"l":197.23,"c":200.15,"v":409500},{"d":"2026-02-18","o":200.15,"h":206.42,"l":197.67,"c":205.04,"v":564900},{"d":"2026-02-19","o":204.53,"h":204.82,"l":195,"c":201.11,"v":615100},{"d":"2026-02-20","o":201.68,"h":205.09,"l":198.73,"c":201.47,"v":473100},{"d":"2026-02-23","o":199.4,"h":200.76,"l":193.42,"c":196.77,"v":570100},{"d":"2026-02-24","o":198.22,"h":200.93,"l":197.44,"c":198.1,"v":254000},{"d":"2026-02-25","o":198.03,"h":198.03,"l":194.67,"c":196.48,"v":307800},{"d":"2026-02-26","o":197.25,"h":198.52,"l":194.85,"c":196.63,"v":452500},{"d":"2026-02-27","o":194.51,"h":195.97,"l":191.79,"c":195.16,"v":333000},{"d":"2026-03-02","o":192,"h":193.77,"l":189.43,"c":193.04,"v":551200},{"d":"2026-03-03","o":188.26,"h":195.38,"l":184.58,"c":195,"v":520300},{"d":"2026-03-04","o":197.92,"h":198,"l":194.32,"c":195.75,"v":392400},{"d":"2026-03-05","o":193.47,"h":196.8,"l":191.03,"c":193.3,"v":407800},{"d":"2026-03-06","o":189.82,"h":193.45,"l":187.16,"c":192.73,"v":361000},{"d":"2026-03-09","o":187.84,"h":194.15,"l":186.36,"c":193.58,"v":764700},{"d":"2026-03-10","o":193.58,"h":194.99,"l":190.85,"c":191.87,"v":485700},{"d":"2026-03-11","o":192.26,"h":193.71,"l":187.34,"c":190.34,"v":551900},{"d":"2026-03-12","o":187.89,"h":190.1,"l":184.56,"c":184.65,"v":390400},{"d":"2026-03-13","o":186.2,"h":186.81,"l":182.97,"c":183.47,"v":380300},{"d":"2026-03-16","o":184.66,"h":185.69,"l":181.11,"c":182.78,"v":351100},{"d":"2026-03-17","o":184.5,"h":186.84,"l":182.94,"c":184.47,"v":285800},{"d":"2026-03-18","o":183.45,"h":188.48,"l":183.24,"c":186.14,"v":467600},{"d":"2026-03-19","o":184.85,"h":187.55,"l":180.28,"c":184.73,"v":614600},{"d":"2026-03-20","o":183.7,"h":184.07,"l":180.41,"c":181.46,"v":739600},{"d":"2026-03-23","o":185.17,"h":191.5,"l":183.95,"c":189.39,"v":710000},{"d":"2026-03-24","o":187.35,"h":191.89,"l":186.55,"c":189.66,"v":392700},{"d":"2026-03-25","o":190.75,"h":193.55,"l":188.81,"c":193.55,"v":376100},{"d":"2026-03-26","o":191.64,"h":196.44,"l":191.64,"c":195,"v":273400},{"d":"2026-03-27","o":193.63,"h":195.71,"l":191.17,"c":192.48,"v":393100},{"d":"2026-03-30","o":193.37,"h":195.47,"l":191.73,"c":192.71,"v":370800},{"d":"2026-03-31","o":195.6,"h":199.99,"l":191.15,"c":195.26,"v":386029},{"d":"2026-04-01","o":195.68,"h":198.56,"l":194.24,"c":197.97,"v":290960},{"d":"2026-04-02","o":196.68,"h":199.66,"l":194.32,"c":197.68,"v":255303},{"d":"2026-04-06","o":196.45,"h":197.54,"l":190.91,"c":196.82,"v":233236},{"d":"2026-04-07","o":198.9,"h":196.78,"l":192.86,"c":193.51,"v":246338},{"d":"2026-04-08","o":197.94,"h":202.1,"l":196.49,"c":196.91,"v":396414},{"d":"2026-04-09","o":195.61,"h":201.02,"l":193.1,"c":200.42,"v":248967},{"d":"2026-04-10","o":200.48,"h":201.79,"l":197.43,"c":200.52,"v":282307},{"d":"2026-04-13","o":198.24,"h":202.66,"l":196.37,"c":202.25,"v":296049},{"d":"2026-04-14","o":202.06,"h":203.16,"l":198.27,"c":200,"v":450841},{"d":"2026-04-15","o":202.02,"h":199.93,"l":195.59,"c":195.81,"v":218468},{"d":"2026-04-16","o":196.34,"h":199.26,"l":196.41,"c":198.29,"v":227634},{"d":"2026-04-17","o":200.29,"h":210.75,"l":203.41,"c":207.99,"v":273331},{"d":"2026-04-20","o":207.39,"h":210.43,"l":207.32,"c":209.53,"v":211493},{"d":"2026-04-21","o":210.79,"h":211.54,"l":203.88,"c":205.31,"v":192165},{"d":"2026-04-22","o":206.54,"h":207.08,"l":202.24,"c":203.38,"v":235962},{"d":"2026-04-23","o":202.96,"h":204.07,"l":200.96,"c":202.97,"v":227020},{"d":"2026-04-24","o":202.73,"h":204.04,"l":201.81,"c":203.07,"v":179103},{"d":"2026-04-27","o":202.76,"h":207.31,"l":202.13,"c":204,"v":374288},{"d":"2026-04-28","o":204.87,"h":207.34,"l":199.63,"c":200.97,"v":452327},{"d":"2026-04-29","o":202.13,"h":211.54,"l":203.65,"c":205.69,"v":377290},{"d":"2026-04-30","o":206.4,"h":214.4,"l":203.95,"c":212.38,"v":659540},{"d":"2026-05-01","o":215.57,"h":217.91,"l":202.7,"c":210,"v":1100406},{"d":"2026-05-04","o":207.91,"h":208.56,"l":201.04,"c":202.66,"v":537837},{"d":"2026-05-05","o":205.23,"h":207.67,"l":199.26,"c":202.29,"v":444399},{"d":"2026-05-06","o":205.69,"h":208.46,"l":204.55,"c":204.77,"v":242545},{"d":"2026-05-07","o":204.42,"h":206.99,"l":202,"c":205.29,"v":211262},{"d":"2026-05-08","o":207.18,"h":207.62,"l":203.4,"c":205.97,"v":168955},{"d":"2026-05-11","o":205.97,"h":205.75,"l":200.4,"c":200.48,"v":274004},{"d":"2026-05-12","o":200.06,"h":199.93,"l":195.14,"c":195.36,"v":311510},{"d":"2026-05-13","o":193.93,"h":195.27,"l":190.2,"c":191.11,"v":250672},{"d":"2026-05-14","o":193.98,"h":197.1,"l":192.01,"c":192.65,"v":225008},{"d":"2026-05-15","o":194.78,"h":195.04,"l":183.68,"c":184.15,"v":341225},{"d":"2026-05-18","o":183.55,"h":186.62,"l":181.49,"c":181.94,"v":340581},{"d":"2026-05-19","o":180.47,"h":181.93,"l":177.56,"c":178.59,"v":292803}]