[{"d":"1996-02-20","o":5,"h":5.88,"l":4.98,"c":5.17,"v":704100},{"d":"1996-02-21","o":5.25,"h":5.25,"l":4.75,"c":5.25,"v":299700},{"d":"1996-02-22","o":5.25,"h":5.25,"l":4.5,"c":4.83,"v":194700},{"d":"1996-02-23","o":4.92,"h":4.92,"l":3.75,"c":4.17,"v":131100},{"d":"1996-02-26","o":4,"h":4.17,"l":3.33,"c":3.5,"v":290100},{"d":"1996-02-27","o":3.33,"h":3.75,"l":3.25,"c":3.67,"v":224700},{"d":"1996-02-28","o":3.83,"h":3.83,"l":3.5,"c":3.83,"v":111600},{"d":"1996-02-29","o":3.83,"h":3.83,"l":3.67,"c":3.83,"v":113700},{"d":"1996-03-01","o":3.83,"h":3.83,"l":3.67,"c":3.71,"v":55200},{"d":"1996-03-04","o":3.83,"h":3.83,"l":3.67,"c":3.83,"v":53100},{"d":"1996-03-05","o":3.83,"h":3.83,"l":3.67,"c":3.83,"v":42900},{"d":"1996-03-06","o":3.83,"h":3.92,"l":3.67,"c":3.92,"v":32400},{"d":"1996-03-07","o":3.92,"h":3.92,"l":3.67,"c":3.67,"v":22800},{"d":"1996-03-08","o":3.92,"h":3.92,"l":3.67,"c":3.92,"v":30000},{"d":"1996-03-11","o":3.92,"h":3.92,"l":3.75,"c":3.92,"v":85200},{"d":"1996-03-12","o":3.92,"h":3.92,"l":3.75,"c":3.92,"v":5100},{"d":"1996-03-13","o":3.92,"h":4,"l":3.75,"c":4,"v":11400},{"d":"1996-03-14","o":4,"h":4,"l":4,"c":4,"v":3000},{"d":"1996-03-15","o":3.75,"h":4,"l":3.75,"c":4,"v":18600},{"d":"1996-03-18","o":3.75,"h":4,"l":3.75,"c":4,"v":42600},{"d":"1996-03-19","o":4,"h":4,"l":3.83,"c":3.83,"v":30600},{"d":"1996-03-20","o":4,"h":4,"l":3.96,"c":3.96,"v":3300},{"d":"1996-03-21","o":3.96,"h":3.96,"l":3.83,"c":3.96,"v":10200},{"d":"1996-03-22","o":3.88,"h":3.96,"l":3.83,"c":3.96,"v":9000},{"d":"1996-03-25","o":3.83,"h":3.96,"l":3.83,"c":3.88,"v":19500},{"d":"1996-03-26","o":3.88,"h":3.88,"l":3.67,"c":3.79,"v":4500},{"d":"1996-03-27","o":3.79,"h":3.79,"l":3.67,"c":3.71,"v":15900},{"d":"1996-03-28","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":22500},{"d":"1996-03-29","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":7200},{"d":"1996-04-01","o":3.67,"h":3.67,"l":3.58,"c":3.6,"v":7200},{"d":"1996-04-02","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":3600},{"d":"1996-04-03","o":3.67,"h":3.67,"l":3.58,"c":3.58,"v":4200},{"d":"1996-04-04","o":3.58,"h":3.67,"l":3.58,"c":3.67,"v":3300},{"d":"1996-04-08","o":3.5,"h":3.58,"l":3.42,"c":3.58,"v":41400},{"d":"1996-04-09","o":3.42,"h":3.58,"l":3.42,"c":3.58,"v":12000},{"d":"1996-04-10","o":3.58,"h":3.58,"l":3.42,"c":3.42,"v":31500},{"d":"1996-04-11","o":3.5,"h":3.5,"l":3.42,"c":3.42,"v":5700},{"d":"1996-04-12","o":3.5,"h":3.5,"l":3.42,"c":3.42,"v":23700},{"d":"1996-04-15","o":3.42,"h":3.58,"l":3.42,"c":3.58,"v":5400},{"d":"1996-04-16","o":3.58,"h":3.58,"l":3.42,"c":3.46,"v":6900},{"d":"1996-04-17","o":3.42,"h":3.58,"l":3.42,"c":3.58,"v":7500},{"d":"1996-04-18","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":900},{"d":"1996-04-19","o":3.58,"h":3.58,"l":3.5,"c":3.5,"v":2400},{"d":"1996-04-22","o":3.58,"h":3.58,"l":3.42,"c":3.42,"v":8700},{"d":"1996-04-23","o":3.42,"h":3.58,"l":3.42,"c":3.58,"v":17700},{"d":"1996-04-24","o":3.58,"h":3.58,"l":3.42,"c":3.42,"v":4200},{"d":"1996-04-25","o":3.42,"h":3.5,"l":3.42,"c":3.5,"v":3300},{"d":"1996-04-26","o":3.42,"h":3.58,"l":3.42,"c":3.58,"v":1800},{"d":"1996-04-29","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":16500},{"d":"1996-04-30","o":3.58,"h":3.58,"l":3.5,"c":3.5,"v":600},{"d":"1996-05-01","o":3.58,"h":3.58,"l":3.49,"c":3.58,"v":20400},{"d":"1996-05-02","o":3.42,"h":3.58,"l":3.42,"c":3.58,"v":7500},{"d":"1996-05-03","o":3.42,"h":3.58,"l":3.42,"c":3.58,"v":8400},{"d":"1996-05-06","o":3.58,"h":3.58,"l":3.5,"c":3.58,"v":6000},{"d":"1996-05-07","o":3.42,"h":3.58,"l":3.42,"c":3.46,"v":47400},{"d":"1996-05-08","o":3.49,"h":3.5,"l":3.42,"c":3.42,"v":31200},{"d":"1996-05-09","o":3.46,"h":3.5,"l":3.46,"c":3.5,"v":11100},{"d":"1996-05-10","o":3.5,"h":3.5,"l":3.25,"c":3.33,"v":13500},{"d":"1996-05-13","o":3.42,"h":3.42,"l":2.92,"c":3.08,"v":170100},{"d":"1996-05-14","o":3.17,"h":3.25,"l":2.92,"c":3.25,"v":87600},{"d":"1996-05-15","o":3.25,"h":3.25,"l":3,"c":3.25,"v":25200},{"d":"1996-05-16","o":3,"h":3.25,"l":3,"c":3.08,"v":2700},{"d":"1996-05-17","o":3.25,"h":3.33,"l":3.08,"c":3.33,"v":22800},{"d":"1996-05-20","o":3.08,"h":3.33,"l":3.08,"c":3.33,"v":27600},{"d":"1996-05-21","o":3.33,"h":3.33,"l":3.08,"c":3.17,"v":13500},{"d":"1996-05-22","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":7800},{"d":"1996-05-23","o":3.33,"h":3.33,"l":3.21,"c":3.33,"v":34200},{"d":"1996-05-24","o":3.17,"h":3.33,"l":3.08,"c":3.33,"v":19500},{"d":"1996-05-28","o":3.33,"h":3.33,"l":3.17,"c":3.33,"v":53400},{"d":"1996-05-29","o":3.33,"h":3.42,"l":3.08,"c":3.42,"v":15000},{"d":"1996-05-30","o":3.42,"h":3.42,"l":3.17,"c":3.42,"v":14700},{"d":"1996-05-31","o":3.42,"h":3.42,"l":3.17,"c":3.33,"v":20400},{"d":"1996-06-03","o":3.42,"h":3.42,"l":3.17,"c":3.33,"v":81600},{"d":"1996-06-04","o":3.42,"h":3.42,"l":3.17,"c":3.17,"v":9000},{"d":"1996-06-05","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":300},{"d":"1996-06-06","o":3.17,"h":3.42,"l":3.17,"c":3.42,"v":6000},{"d":"1996-06-07","o":3.33,"h":3.33,"l":3.17,"c":3.17,"v":15900},{"d":"1996-06-10","o":3.17,"h":3.33,"l":3.17,"c":3.33,"v":15600},{"d":"1996-06-11","o":3.33,"h":3.33,"l":3.17,"c":3.33,"v":15000},{"d":"1996-06-12","o":3.33,"h":3.33,"l":3.17,"c":3.17,"v":9900},{"d":"1996-06-13","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":0},{"d":"1996-06-14","o":3.17,"h":3.25,"l":3.17,"c":3.25,"v":18600},{"d":"1996-06-17","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":14100},{"d":"1996-06-18","o":3.17,"h":3.17,"l":2.92,"c":3.17,"v":90600},{"d":"1996-06-19","o":3.17,"h":3.17,"l":2.92,"c":3.17,"v":3300},{"d":"1996-06-20","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":0},{"d":"1996-06-21","o":3.17,"h":3.17,"l":2.92,"c":2.92,"v":1500},{"d":"1996-06-24","o":3.17,"h":3.17,"l":2.96,"c":3.17,"v":12900},{"d":"1996-06-25","o":2.92,"h":3.17,"l":2.92,"c":2.92,"v":9600},{"d":"1996-06-26","o":3,"h":3.17,"l":3,"c":3.17,"v":3300},{"d":"1996-06-27","o":3.17,"h":3.17,"l":3,"c":3,"v":3900},{"d":"1996-06-28","o":3,"h":3.17,"l":3,"c":3,"v":30000},{"d":"1996-07-01","o":3,"h":3.12,"l":3,"c":3.12,"v":3900},{"d":"1996-07-02","o":3.17,"h":3.17,"l":3,"c":3.17,"v":1200},{"d":"1996-07-03","o":3,"h":3,"l":3,"c":3,"v":11400},{"d":"1996-07-05","o":3,"h":3.08,"l":3,"c":3.08,"v":28500},{"d":"1996-07-08","o":3.08,"h":3.17,"l":2.92,"c":3.17,"v":45000},{"d":"1996-07-09","o":3.17,"h":3.17,"l":2.92,"c":3,"v":6300},{"d":"1996-07-10","o":3.17,"h":3.17,"l":2.92,"c":2.96,"v":5100},{"d":"1996-07-11","o":3.17,"h":3.17,"l":2.92,"c":3,"v":5100},{"d":"1996-07-12","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":1200},{"d":"1996-07-15","o":3.17,"h":3.17,"l":2.92,"c":3.17,"v":12300},{"d":"1996-07-16","o":3,"h":3.17,"l":3,"c":3,"v":6300},{"d":"1996-07-17","o":3.17,"h":3.17,"l":3.04,"c":3.04,"v":4200},{"d":"1996-07-18","o":3.17,"h":3.17,"l":3.04,"c":3.17,"v":10800},{"d":"1996-07-19","o":3,"h":3.17,"l":3,"c":3.12,"v":6900},{"d":"1996-07-22","o":3,"h":3.08,"l":3,"c":3.04,"v":3900},{"d":"1996-07-23","o":3.17,"h":3.17,"l":3,"c":3.08,"v":6300},{"d":"1996-07-24","o":3,"h":3.17,"l":3,"c":3,"v":12000},{"d":"1996-07-25","o":3.17,"h":3.17,"l":2.83,"c":3.17,"v":34200},{"d":"1996-07-26","o":3.17,"h":3.17,"l":3.08,"c":3.08,"v":7200},{"d":"1996-07-29","o":2.83,"h":3.17,"l":2.83,"c":3,"v":9300},{"d":"1996-07-30","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1996-07-31","o":3,"h":3.04,"l":2.83,"c":3.04,"v":5700},{"d":"1996-08-01","o":3,"h":3.08,"l":2.92,"c":2.92,"v":6300},{"d":"1996-08-02","o":3.12,"h":3.17,"l":2.92,"c":2.92,"v":15300},{"d":"1996-08-05","o":3.17,"h":3.17,"l":2.92,"c":3,"v":12300},{"d":"1996-08-06","o":2.92,"h":3.17,"l":2.92,"c":3.17,"v":6600},{"d":"1996-08-07","o":3.17,"h":3.17,"l":2.92,"c":3.17,"v":4200},{"d":"1996-08-08","o":2.92,"h":3.17,"l":2.92,"c":2.92,"v":27300},{"d":"1996-08-09","o":2.92,"h":3.17,"l":2.92,"c":3,"v":89700},{"d":"1996-08-12","o":3.17,"h":3.17,"l":2.92,"c":3,"v":5100},{"d":"1996-08-13","o":3,"h":3.17,"l":2.92,"c":3,"v":12900},{"d":"1996-08-14","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1996-08-15","o":2.92,"h":3.17,"l":2.92,"c":2.92,"v":3300},{"d":"1996-08-16","o":2.92,"h":3.04,"l":2.92,"c":3,"v":27600},{"d":"1996-08-19","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":25500},{"d":"1996-08-20","o":3.17,"h":3.17,"l":2.92,"c":3,"v":9600},{"d":"1996-08-21","o":2.92,"h":3.17,"l":2.92,"c":3.17,"v":18000},{"d":"1996-08-22","o":3,"h":3.17,"l":2.92,"c":3.17,"v":60600},{"d":"1996-08-23","o":3.17,"h":3.17,"l":2.92,"c":2.92,"v":25200},{"d":"1996-08-26","o":2.92,"h":3.17,"l":2.92,"c":3.08,"v":8100},{"d":"1996-08-27","o":3.08,"h":3.08,"l":2.92,"c":2.92,"v":13500},{"d":"1996-08-28","o":2.96,"h":3.08,"l":2.96,"c":3.08,"v":27900},{"d":"1996-08-29","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":900},{"d":"1996-08-30","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":0},{"d":"1996-09-03","o":2.92,"h":3.08,"l":2.92,"c":3,"v":58200},{"d":"1996-09-04","o":2.92,"h":3,"l":2.92,"c":3,"v":1200},{"d":"1996-09-05","o":3,"h":3.08,"l":2.92,"c":3.08,"v":19500},{"d":"1996-09-06","o":2.96,"h":3.04,"l":2.92,"c":3,"v":40500},{"d":"1996-09-09","o":2.92,"h":2.96,"l":2.88,"c":2.88,"v":33300},{"d":"1996-09-10","o":2.92,"h":3,"l":2.75,"c":3,"v":13500},{"d":"1996-09-11","o":3,"h":3,"l":3,"c":3,"v":900},{"d":"1996-09-12","o":3,"h":3,"l":2.92,"c":2.92,"v":8100},{"d":"1996-09-13","o":3,"h":3,"l":2.75,"c":2.75,"v":2100},{"d":"1996-09-16","o":2.75,"h":3,"l":2.75,"c":3,"v":900},{"d":"1996-09-17","o":3,"h":3,"l":3,"c":3,"v":1200},{"d":"1996-09-18","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":4500},{"d":"1996-09-19","o":3,"h":3,"l":2.75,"c":2.96,"v":7800},{"d":"1996-09-20","o":2.96,"h":3,"l":2.83,"c":3,"v":6300},{"d":"1996-09-23","o":2.75,"h":2.92,"l":2.67,"c":2.92,"v":49800},{"d":"1996-09-24","o":2.83,"h":2.92,"l":2.67,"c":2.67,"v":14700},{"d":"1996-09-25","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":1800},{"d":"1996-09-26","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":0},{"d":"1996-09-27","o":2.92,"h":2.92,"l":2.75,"c":2.83,"v":10500},{"d":"1996-09-30","o":2.67,"h":2.92,"l":2.67,"c":2.92,"v":2100},{"d":"1996-10-01","o":2.92,"h":2.92,"l":2.67,"c":2.92,"v":3900},{"d":"1996-10-02","o":2.92,"h":2.92,"l":2.67,"c":2.92,"v":20100},{"d":"1996-10-03","o":2.92,"h":2.96,"l":2.83,"c":2.92,"v":17100},{"d":"1996-10-04","o":3,"h":3,"l":2.83,"c":2.92,"v":57600},{"d":"1996-10-07","o":2.83,"h":2.92,"l":2.83,"c":2.83,"v":47100},{"d":"1996-10-08","o":2.92,"h":3,"l":2.88,"c":2.88,"v":4500},{"d":"1996-10-09","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":3000},{"d":"1996-10-10","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"1996-10-11","o":2.92,"h":3,"l":2.92,"c":2.96,"v":3600},{"d":"1996-10-14","o":3,"h":3,"l":3,"c":3,"v":4500},{"d":"1996-10-15","o":3,"h":3.12,"l":3,"c":3.12,"v":22500},{"d":"1996-10-16","o":3,"h":3.17,"l":3,"c":3.17,"v":11700},{"d":"1996-10-17","o":3,"h":3.17,"l":3,"c":3,"v":38400},{"d":"1996-10-18","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1996-10-21","o":3,"h":3,"l":3,"c":3,"v":900},{"d":"1996-10-22","o":3,"h":3.08,"l":3,"c":3.04,"v":47700},{"d":"1996-10-23","o":2.96,"h":3.08,"l":2.96,"c":3.04,"v":114600},{"d":"1996-10-24","o":3.08,"h":3.08,"l":3,"c":3.04,"v":2400},{"d":"1996-10-25","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":900},{"d":"1996-10-28","o":3.04,"h":3.04,"l":2.96,"c":2.96,"v":6900},{"d":"1996-10-29","o":3.04,"h":3.04,"l":3,"c":3,"v":33300},{"d":"1996-10-30","o":3,"h":3,"l":3,"c":3,"v":6300},{"d":"1996-10-31","o":3,"h":3,"l":3,"c":3,"v":3900},{"d":"1996-11-01","o":3,"h":3.04,"l":2.96,"c":3.04,"v":77400},{"d":"1996-11-04","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":300},{"d":"1996-11-05","o":2.96,"h":3.04,"l":2.96,"c":2.96,"v":671400},{"d":"1996-11-06","o":3.04,"h":3.04,"l":2.92,"c":2.92,"v":6000},{"d":"1996-11-07","o":2.92,"h":2.92,"l":2.83,"c":2.83,"v":2400},{"d":"1996-11-08","o":2.92,"h":2.92,"l":2.75,"c":2.83,"v":16200},{"d":"1996-11-11","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":2100},{"d":"1996-11-12","o":2.71,"h":2.75,"l":2.71,"c":2.71,"v":109200},{"d":"1996-11-13","o":2.71,"h":2.79,"l":2.71,"c":2.71,"v":9000},{"d":"1996-11-14","o":2.71,"h":2.79,"l":2.71,"c":2.79,"v":7800},{"d":"1996-11-15","o":2.79,"h":2.79,"l":2.79,"c":2.79,"v":9000},{"d":"1996-11-18","o":2.79,"h":2.79,"l":2.71,"c":2.71,"v":15900},{"d":"1996-11-19","o":2.79,"h":2.79,"l":2.75,"c":2.79,"v":27600},{"d":"1996-11-20","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":11100},{"d":"1996-11-21","o":2.67,"h":2.75,"l":2.54,"c":2.58,"v":92100},{"d":"1996-11-22","o":2.67,"h":2.67,"l":2.54,"c":2.56,"v":12300},{"d":"1996-11-25","o":2.67,"h":2.67,"l":2.5,"c":2.5,"v":64800},{"d":"1996-11-26","o":2.5,"h":2.58,"l":2.5,"c":2.5,"v":25500},{"d":"1996-11-27","o":2.5,"h":2.5,"l":2.42,"c":2.42,"v":135900},{"d":"1996-11-29","o":2.5,"h":2.5,"l":2.42,"c":2.42,"v":17400},{"d":"1996-12-02","o":2.5,"h":2.5,"l":2.42,"c":2.46,"v":259500},{"d":"1996-12-03","o":2.42,"h":2.58,"l":2.42,"c":2.5,"v":792300},{"d":"1996-12-04","o":2.54,"h":2.58,"l":2.5,"c":2.58,"v":46800},{"d":"1996-12-05","o":2.5,"h":2.58,"l":2.5,"c":2.58,"v":174300},{"d":"1996-12-06","o":2.5,"h":2.58,"l":2.5,"c":2.54,"v":27300},{"d":"1996-12-09","o":2.5,"h":2.67,"l":2.5,"c":2.54,"v":131100},{"d":"1996-12-10","o":2.67,"h":2.67,"l":2.54,"c":2.67,"v":26100},{"d":"1996-12-11","o":2.62,"h":2.92,"l":2.58,"c":2.71,"v":152700},{"d":"1996-12-12","o":2.88,"h":2.88,"l":2.71,"c":2.88,"v":203100},{"d":"1996-12-13","o":2.88,"h":2.88,"l":2.79,"c":2.88,"v":9600},{"d":"1996-12-16","o":2.88,"h":2.96,"l":2.88,"c":2.88,"v":69000},{"d":"1996-12-17","o":2.88,"h":2.96,"l":2.88,"c":2.92,"v":115200},{"d":"1996-12-18","o":3,"h":3,"l":2.92,"c":3,"v":39000},{"d":"1996-12-19","o":3.12,"h":3.12,"l":2.96,"c":2.96,"v":261900},{"d":"1996-12-20","o":2.96,"h":3.08,"l":2.96,"c":3.08,"v":14100},{"d":"1996-12-23","o":2.96,"h":3.08,"l":2.96,"c":2.96,"v":18000},{"d":"1996-12-24","o":2.96,"h":3.04,"l":2.96,"c":3.04,"v":10200},{"d":"1996-12-26","o":2.96,"h":3.04,"l":2.88,"c":2.96,"v":46200},{"d":"1996-12-27","o":2.96,"h":2.96,"l":2.88,"c":2.96,"v":10800},{"d":"1996-12-30","o":2.96,"h":3.04,"l":2.88,"c":2.96,"v":12300},{"d":"1996-12-31","o":2.92,"h":3.04,"l":2.92,"c":3.04,"v":9000},{"d":"1997-01-02","o":3,"h":3.04,"l":2.92,"c":2.96,"v":12300},{"d":"1997-01-03","o":3.04,"h":3.04,"l":2.92,"c":2.92,"v":13500},{"d":"1997-01-06","o":3,"h":3,"l":3,"c":3,"v":900},{"d":"1997-01-07","o":3,"h":3,"l":2.88,"c":2.96,"v":61500},{"d":"1997-01-08","o":2.96,"h":2.96,"l":2.88,"c":2.96,"v":3300},{"d":"1997-01-09","o":2.96,"h":2.96,"l":2.92,"c":2.92,"v":6600},{"d":"1997-01-10","o":2.96,"h":2.96,"l":2.88,"c":2.96,"v":2700},{"d":"1997-01-13","o":2.88,"h":3,"l":2.88,"c":3,"v":1200},{"d":"1997-01-14","o":3,"h":3.04,"l":2.98,"c":3.04,"v":6300},{"d":"1997-01-15","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":15600},{"d":"1997-01-16","o":3,"h":3.04,"l":2.98,"c":2.98,"v":1500},{"d":"1997-01-17","o":2.92,"h":3,"l":2.92,"c":2.92,"v":76200},{"d":"1997-01-20","o":2.92,"h":3,"l":2.92,"c":2.96,"v":12600},{"d":"1997-01-21","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":1200},{"d":"1997-01-22","o":3,"h":3.08,"l":3,"c":3,"v":153900},{"d":"1997-01-23","o":3,"h":3.08,"l":3,"c":3,"v":44100},{"d":"1997-01-24","o":3.08,"h":3.08,"l":3,"c":3.04,"v":8700},{"d":"1997-01-27","o":3.08,"h":3.08,"l":3,"c":3.04,"v":5400},{"d":"1997-01-28","o":3.06,"h":3.06,"l":3,"c":3,"v":24600},{"d":"1997-01-29","o":3,"h":3.08,"l":3,"c":3,"v":1800},{"d":"1997-01-30","o":3,"h":3.04,"l":3,"c":3.04,"v":12000},{"d":"1997-01-31","o":3,"h":3,"l":3,"c":3,"v":3000},{"d":"1997-02-03","o":3,"h":3.04,"l":3,"c":3,"v":63000},{"d":"1997-02-04","o":3,"h":3.04,"l":3,"c":3,"v":111600},{"d":"1997-02-05","o":3.08,"h":3.08,"l":3,"c":3.08,"v":56100},{"d":"1997-02-06","o":3,"h":3.08,"l":3,"c":3.08,"v":39900},{"d":"1997-02-07","o":3,"h":3,"l":3,"c":3,"v":10500},{"d":"1997-02-10","o":3,"h":3.04,"l":3,"c":3.04,"v":28800},{"d":"1997-02-11","o":3.04,"h":3.08,"l":3.04,"c":3.08,"v":108600},{"d":"1997-02-12","o":3.08,"h":3.08,"l":3.04,"c":3.04,"v":57000},{"d":"1997-02-13","o":3.04,"h":3.08,"l":3.04,"c":3.08,"v":120000},{"d":"1997-02-14","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":4800},{"d":"1997-02-18","o":3.08,"h":3.08,"l":3.04,"c":3.06,"v":87300},{"d":"1997-02-19","o":3.06,"h":3.06,"l":3.04,"c":3.04,"v":42900},{"d":"1997-02-20","o":3.08,"h":3.08,"l":3.04,"c":3.04,"v":16200},{"d":"1997-02-21","o":3.04,"h":3.04,"l":3,"c":3.04,"v":51300},{"d":"1997-02-24","o":3,"h":3.12,"l":3,"c":3.12,"v":17100},{"d":"1997-02-25","o":3.12,"h":3.12,"l":3,"c":3.12,"v":114300},{"d":"1997-02-26","o":3.12,"h":3.12,"l":3.08,"c":3.12,"v":71100},{"d":"1997-02-27","o":3.12,"h":3.12,"l":3.04,"c":3.08,"v":171000},{"d":"1997-02-28","o":3.12,"h":3.12,"l":3.08,"c":3.12,"v":38700},{"d":"1997-03-03","o":3.12,"h":3.12,"l":3.08,"c":3.12,"v":158100},{"d":"1997-03-04","o":3.12,"h":3.12,"l":3.08,"c":3.08,"v":9600},{"d":"1997-03-05","o":3.21,"h":3.21,"l":3.08,"c":3.17,"v":27900},{"d":"1997-03-06","o":3.12,"h":3.17,"l":3.12,"c":3.17,"v":1200},{"d":"1997-03-07","o":3.17,"h":3.17,"l":3.15,"c":3.17,"v":69000},{"d":"1997-03-10","o":3.12,"h":3.17,"l":3.12,"c":3.12,"v":19200},{"d":"1997-03-11","o":3.12,"h":3.17,"l":3.12,"c":3.17,"v":12300},{"d":"1997-03-12","o":3.12,"h":3.17,"l":3.12,"c":3.15,"v":164100},{"d":"1997-03-13","o":3.12,"h":3.15,"l":3.12,"c":3.15,"v":45600},{"d":"1997-03-14","o":3.12,"h":3.15,"l":3.12,"c":3.15,"v":12600},{"d":"1997-03-17","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":75300},{"d":"1997-03-18","o":3.17,"h":3.17,"l":3.15,"c":3.15,"v":49800},{"d":"1997-03-19","o":3.12,"h":3.17,"l":3.12,"c":3.12,"v":6900},{"d":"1997-03-20","o":3.12,"h":3.17,"l":3.12,"c":3.12,"v":11100},{"d":"1997-03-21","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":15000},{"d":"1997-03-24","o":3.12,"h":3.12,"l":3.08,"c":3.12,"v":186600},{"d":"1997-03-25","o":3.08,"h":3.12,"l":3.04,"c":3.08,"v":101400},{"d":"1997-03-26","o":3.06,"h":3.12,"l":3.02,"c":3.12,"v":303900},{"d":"1997-03-27","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":1500},{"d":"1997-03-31","o":3,"h":3.12,"l":3,"c":3.08,"v":89100},{"d":"1997-04-01","o":3,"h":3.08,"l":3,"c":3,"v":18000},{"d":"1997-04-02","o":3,"h":3.02,"l":2.96,"c":2.96,"v":22800},{"d":"1997-04-03","o":2.96,"h":3,"l":2.96,"c":2.96,"v":33900},{"d":"1997-04-04","o":2.96,"h":3,"l":2.96,"c":2.96,"v":76500},{"d":"1997-04-07","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":1500},{"d":"1997-04-08","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":9900},{"d":"1997-04-09","o":2.96,"h":3,"l":2.94,"c":3,"v":333600},{"d":"1997-04-10","o":2.96,"h":3,"l":2.96,"c":2.96,"v":76800},{"d":"1997-04-11","o":2.96,"h":3,"l":2.96,"c":3,"v":5400},{"d":"1997-04-14","o":2.96,"h":3,"l":2.96,"c":2.96,"v":16200},{"d":"1997-04-15","o":2.92,"h":3,"l":2.88,"c":2.88,"v":7500},{"d":"1997-04-16","o":2.96,"h":3,"l":2.88,"c":2.88,"v":2400},{"d":"1997-04-17","o":2.88,"h":2.92,"l":2.88,"c":2.92,"v":3300},{"d":"1997-04-18","o":2.88,"h":3,"l":2.88,"c":2.88,"v":12600},{"d":"1997-04-21","o":2.88,"h":2.98,"l":2.88,"c":2.92,"v":79500},{"d":"1997-04-22","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":6900},{"d":"1997-04-23","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":4500},{"d":"1997-04-24","o":2.92,"h":2.92,"l":2.88,"c":2.88,"v":3600},{"d":"1997-04-25","o":2.92,"h":3,"l":2.92,"c":3,"v":5400},{"d":"1997-04-28","o":2.88,"h":2.92,"l":2.88,"c":2.92,"v":600},{"d":"1997-04-29","o":3.04,"h":3.04,"l":2.88,"c":2.88,"v":29700},{"d":"1997-04-30","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":1500},{"d":"1997-05-01","o":2.92,"h":3.04,"l":2.92,"c":2.92,"v":104700},{"d":"1997-05-02","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":0},{"d":"1997-05-05","o":2.96,"h":3.17,"l":2.92,"c":3.15,"v":195300},{"d":"1997-05-06","o":3.04,"h":3.12,"l":3.04,"c":3.04,"v":141000},{"d":"1997-05-07","o":3.04,"h":3.06,"l":3.04,"c":3.04,"v":124200},{"d":"1997-05-08","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":5700},{"d":"1997-05-09","o":3.08,"h":3.08,"l":3.04,"c":3.04,"v":75300},{"d":"1997-05-12","o":3,"h":3.04,"l":2.92,"c":3,"v":42900},{"d":"1997-05-13","o":2.92,"h":2.98,"l":2.88,"c":2.98,"v":20700},{"d":"1997-05-14","o":3,"h":3,"l":2.88,"c":2.92,"v":24000},{"d":"1997-05-15","o":2.92,"h":2.96,"l":2.92,"c":2.92,"v":3900},{"d":"1997-05-16","o":2.88,"h":2.96,"l":2.88,"c":2.88,"v":48900},{"d":"1997-05-19","o":2.88,"h":2.92,"l":2.88,"c":2.92,"v":35700},{"d":"1997-05-20","o":3,"h":3,"l":2.92,"c":2.92,"v":7200},{"d":"1997-05-21","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":6300},{"d":"1997-05-22","o":2.96,"h":3.02,"l":2.92,"c":3.02,"v":161400},{"d":"1997-05-23","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":1500},{"d":"1997-05-27","o":2.96,"h":3,"l":2.96,"c":3,"v":96300},{"d":"1997-05-28","o":2.96,"h":3,"l":2.96,"c":3,"v":7200},{"d":"1997-05-29","o":3,"h":3.04,"l":2.96,"c":3.04,"v":32400},{"d":"1997-05-30","o":2.96,"h":3,"l":2.96,"c":3,"v":5100},{"d":"1997-06-02","o":2.96,"h":3,"l":2.96,"c":2.96,"v":6000},{"d":"1997-06-03","o":2.96,"h":3.04,"l":2.96,"c":3.04,"v":105000},{"d":"1997-06-04","o":2.96,"h":3,"l":2.96,"c":3,"v":57000},{"d":"1997-06-05","o":2.98,"h":3,"l":2.96,"c":3,"v":42000},{"d":"1997-06-06","o":2.96,"h":3.04,"l":2.96,"c":3,"v":52500},{"d":"1997-06-09","o":2.96,"h":3.04,"l":2.96,"c":3.04,"v":76800},{"d":"1997-06-10","o":2.96,"h":3.04,"l":2.96,"c":2.96,"v":7800},{"d":"1997-06-11","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":9900},{"d":"1997-06-12","o":2.96,"h":3,"l":2.96,"c":3,"v":18000},{"d":"1997-06-13","o":2.98,"h":3,"l":2.96,"c":2.96,"v":105000},{"d":"1997-06-16","o":2.96,"h":3.04,"l":2.96,"c":3,"v":19200},{"d":"1997-06-17","o":2.96,"h":3.04,"l":2.96,"c":3.04,"v":69600},{"d":"1997-06-18","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":1200},{"d":"1997-06-19","o":2.96,"h":3.04,"l":2.96,"c":3,"v":7800},{"d":"1997-06-20","o":2.96,"h":3,"l":2.96,"c":2.96,"v":16500},{"d":"1997-06-23","o":2.96,"h":3.04,"l":2.96,"c":3,"v":7500},{"d":"1997-06-24","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":9000},{"d":"1997-06-25","o":2.96,"h":3,"l":2.96,"c":2.98,"v":64800},{"d":"1997-06-26","o":2.96,"h":2.98,"l":2.96,"c":2.98,"v":18600},{"d":"1997-06-27","o":3,"h":3,"l":2.96,"c":3,"v":82200},{"d":"1997-06-30","o":2.98,"h":3,"l":2.96,"c":2.96,"v":15900},{"d":"1997-07-01","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":2400},{"d":"1997-07-02","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":6600},{"d":"1997-07-03","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":3000},{"d":"1997-07-07","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":900},{"d":"1997-07-08","o":2.96,"h":3,"l":2.96,"c":3,"v":5700},{"d":"1997-07-09","o":2.96,"h":3,"l":2.96,"c":2.96,"v":38400},{"d":"1997-07-10","o":3,"h":3,"l":2.96,"c":2.96,"v":17100},{"d":"1997-07-11","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":9600},{"d":"1997-07-14","o":3,"h":3,"l":2.88,"c":2.88,"v":2400},{"d":"1997-07-15","o":2.88,"h":3,"l":2.88,"c":3,"v":3900},{"d":"1997-07-16","o":2.88,"h":3,"l":2.88,"c":2.96,"v":11700},{"d":"1997-07-17","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":2100},{"d":"1997-07-18","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"1997-07-21","o":2.88,"h":2.92,"l":2.88,"c":2.88,"v":16200},{"d":"1997-07-22","o":2.96,"h":2.96,"l":2.88,"c":2.88,"v":28500},{"d":"1997-07-23","o":2.92,"h":2.92,"l":2.88,"c":2.88,"v":9300},{"d":"1997-07-24","o":2.92,"h":2.92,"l":2.88,"c":2.88,"v":81000},{"d":"1997-07-25","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":1500},{"d":"1997-07-28","o":2.92,"h":2.92,"l":2.88,"c":2.88,"v":6000},{"d":"1997-07-29","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":3000},{"d":"1997-07-30","o":2.92,"h":2.92,"l":2.79,"c":2.79,"v":10500},{"d":"1997-07-31","o":2.79,"h":2.79,"l":2.79,"c":2.79,"v":300},{"d":"1997-08-01","o":2.79,"h":2.83,"l":2.79,"c":2.83,"v":154500},{"d":"1997-08-04","o":2.71,"h":2.71,"l":2.67,"c":2.67,"v":21000},{"d":"1997-08-05","o":2.67,"h":2.83,"l":2.58,"c":2.79,"v":371100},{"d":"1997-08-06","o":2.75,"h":2.83,"l":2.71,"c":2.79,"v":94200},{"d":"1997-08-07","o":2.79,"h":2.79,"l":2.75,"c":2.75,"v":4800},{"d":"1997-08-08","o":2.75,"h":2.83,"l":2.75,"c":2.83,"v":8400},{"d":"1997-08-11","o":2.83,"h":2.83,"l":2.75,"c":2.81,"v":20700},{"d":"1997-08-12","o":2.88,"h":2.88,"l":2.75,"c":2.79,"v":23700},{"d":"1997-08-13","o":2.79,"h":2.85,"l":2.79,"c":2.83,"v":150000},{"d":"1997-08-14","o":2.79,"h":2.88,"l":2.79,"c":2.83,"v":17400},{"d":"1997-08-15","o":2.83,"h":2.85,"l":2.79,"c":2.79,"v":33900},{"d":"1997-08-18","o":2.79,"h":2.85,"l":2.79,"c":2.83,"v":126000},{"d":"1997-08-19","o":2.85,"h":2.85,"l":2.83,"c":2.85,"v":139200},{"d":"1997-08-20","o":2.85,"h":2.85,"l":2.83,"c":2.83,"v":7500},{"d":"1997-08-21","o":2.83,"h":2.88,"l":2.83,"c":2.88,"v":19500},{"d":"1997-08-22","o":2.83,"h":2.85,"l":2.83,"c":2.85,"v":14100},{"d":"1997-08-25","o":2.88,"h":2.9,"l":2.88,"c":2.88,"v":108900},{"d":"1997-08-26","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":16200},{"d":"1997-08-27","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":209100},{"d":"1997-08-28","o":2.92,"h":2.94,"l":2.92,"c":2.94,"v":111900},{"d":"1997-08-29","o":2.94,"h":2.94,"l":2.92,"c":2.92,"v":31800},{"d":"1997-09-02","o":2.92,"h":2.96,"l":2.92,"c":2.92,"v":138600},{"d":"1997-09-03","o":2.92,"h":2.98,"l":2.92,"c":2.96,"v":367200},{"d":"1997-09-04","o":2.98,"h":2.98,"l":2.92,"c":2.96,"v":123900},{"d":"1997-09-05","o":2.92,"h":2.98,"l":2.92,"c":2.92,"v":154800},{"d":"1997-09-08","o":2.98,"h":2.98,"l":2.92,"c":2.92,"v":137700},{"d":"1997-09-09","o":2.96,"h":2.98,"l":2.92,"c":2.96,"v":189600},{"d":"1997-09-10","o":2.92,"h":2.96,"l":2.92,"c":2.92,"v":6300},{"d":"1997-09-11","o":2.92,"h":3,"l":2.92,"c":2.92,"v":44400},{"d":"1997-09-12","o":2.92,"h":3.02,"l":2.92,"c":3,"v":130800},{"d":"1997-09-15","o":2.96,"h":3.08,"l":2.96,"c":3.08,"v":249600},{"d":"1997-09-16","o":3.04,"h":3.08,"l":3.02,"c":3.04,"v":74700},{"d":"1997-09-17","o":3,"h":3.08,"l":3,"c":3,"v":139500},{"d":"1997-09-18","o":3.04,"h":3.04,"l":3,"c":3.04,"v":205200},{"d":"1997-09-19","o":3.02,"h":3.08,"l":3.02,"c":3.08,"v":17700},{"d":"1997-09-22","o":3.08,"h":3.08,"l":3.04,"c":3.08,"v":66600},{"d":"1997-09-23","o":3.08,"h":3.08,"l":3.04,"c":3.04,"v":37200},{"d":"1997-09-24","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":11100},{"d":"1997-09-25","o":3.06,"h":3.08,"l":3.04,"c":3.04,"v":8100},{"d":"1997-09-26","o":3.04,"h":3.17,"l":3.04,"c":3.17,"v":70200},{"d":"1997-09-29","o":3.17,"h":3.17,"l":3.04,"c":3.04,"v":36900},{"d":"1997-09-30","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":0},{"d":"1997-10-01","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":6000},{"d":"1997-10-02","o":3,"h":3.08,"l":3,"c":3.08,"v":7800},{"d":"1997-10-03","o":3,"h":3.04,"l":3,"c":3,"v":46500},{"d":"1997-10-06","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":21000},{"d":"1997-10-07","o":3.04,"h":3.12,"l":3.04,"c":3.12,"v":14100},{"d":"1997-10-08","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":14700},{"d":"1997-10-09","o":3.08,"h":3.08,"l":3.04,"c":3.04,"v":6600},{"d":"1997-10-10","o":3.08,"h":3.12,"l":3.08,"c":3.08,"v":10500},{"d":"1997-10-13","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":15000},{"d":"1997-10-14","o":3.17,"h":3.17,"l":3.12,"c":3.17,"v":285900},{"d":"1997-10-15","o":3.12,"h":3.17,"l":3.12,"c":3.12,"v":11700},{"d":"1997-10-16","o":3.12,"h":3.17,"l":3.12,"c":3.12,"v":6000},{"d":"1997-10-17","o":3.12,"h":3.17,"l":3.12,"c":3.12,"v":24000},{"d":"1997-10-20","o":3.08,"h":3.12,"l":3.08,"c":3.12,"v":2700},{"d":"1997-10-21","o":3.08,"h":3.12,"l":3.08,"c":3.08,"v":34500},{"d":"1997-10-22","o":3.08,"h":3.12,"l":3.08,"c":3.08,"v":9000},{"d":"1997-10-23","o":3.08,"h":3.12,"l":3.08,"c":3.12,"v":90900},{"d":"1997-10-24","o":3.04,"h":3.17,"l":3.04,"c":3.17,"v":44400},{"d":"1997-10-27","o":3.04,"h":3.17,"l":3.04,"c":3.17,"v":9900},{"d":"1997-10-28","o":3.02,"h":3.17,"l":3.02,"c":3.04,"v":78600},{"d":"1997-10-29","o":3.04,"h":3.17,"l":3.04,"c":3.17,"v":21300},{"d":"1997-10-30","o":3.08,"h":3.12,"l":3.04,"c":3.08,"v":83700},{"d":"1997-10-31","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":900},{"d":"1997-11-03","o":3.04,"h":3.08,"l":3.04,"c":3.08,"v":30900},{"d":"1997-11-04","o":3.17,"h":3.17,"l":3.15,"c":3.15,"v":7800},{"d":"1997-11-05","o":3.17,"h":3.17,"l":3.02,"c":3.08,"v":78300},{"d":"1997-11-06","o":3.08,"h":3.17,"l":3.08,"c":3.17,"v":12000},{"d":"1997-11-07","o":3.04,"h":3.17,"l":3.04,"c":3.04,"v":12600},{"d":"1997-11-10","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":4800},{"d":"1997-11-11","o":3.04,"h":3.08,"l":3.04,"c":3.08,"v":39900},{"d":"1997-11-12","o":3.04,"h":3.12,"l":3.04,"c":3.04,"v":38700},{"d":"1997-11-13","o":3.04,"h":3.08,"l":3.04,"c":3.06,"v":62100},{"d":"1997-11-14","o":3.06,"h":3.06,"l":3.04,"c":3.04,"v":2700},{"d":"1997-11-17","o":3.08,"h":3.1,"l":3.04,"c":3.1,"v":70800},{"d":"1997-11-18","o":3.12,"h":3.12,"l":3.04,"c":3.06,"v":37800},{"d":"1997-11-19","o":3.04,"h":3.08,"l":3.04,"c":3.08,"v":25500},{"d":"1997-11-20","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":1800},{"d":"1997-11-21","o":3.04,"h":3.08,"l":3.04,"c":3.04,"v":181800},{"d":"1997-11-24","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":900},{"d":"1997-11-25","o":3.04,"h":3.08,"l":3.04,"c":3.08,"v":53100},{"d":"1997-11-26","o":3.1,"h":3.1,"l":3.04,"c":3.08,"v":24300},{"d":"1997-11-28","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"1997-12-01","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":5400},{"d":"1997-12-02","o":3.04,"h":3.08,"l":3.04,"c":3.04,"v":15600},{"d":"1997-12-03","o":3.04,"h":3.08,"l":3.04,"c":3.08,"v":28200},{"d":"1997-12-04","o":3.04,"h":3.1,"l":3.04,"c":3.08,"v":9000},{"d":"1997-12-05","o":3.04,"h":3.08,"l":3.04,"c":3.08,"v":10800},{"d":"1997-12-08","o":3.08,"h":3.08,"l":3.04,"c":3.04,"v":27900},{"d":"1997-12-09","o":3.04,"h":3.08,"l":3.04,"c":3.06,"v":4500},{"d":"1997-12-10","o":3.04,"h":3.08,"l":3.04,"c":3.04,"v":200700},{"d":"1997-12-11","o":3.04,"h":3.08,"l":3.04,"c":3.06,"v":75000},{"d":"1997-12-12","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":3000},{"d":"1997-12-15","o":3.04,"h":3.06,"l":3.04,"c":3.06,"v":20400},{"d":"1997-12-16","o":3.04,"h":3.08,"l":3.04,"c":3.04,"v":71100},{"d":"1997-12-17","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":2100},{"d":"1997-12-18","o":3.04,"h":3.08,"l":3.04,"c":3.04,"v":13800},{"d":"1997-12-19","o":3.04,"h":3.06,"l":3.04,"c":3.04,"v":39000},{"d":"1997-12-22","o":3.04,"h":3.06,"l":3.04,"c":3.04,"v":108600},{"d":"1997-12-23","o":3.04,"h":3.08,"l":3.04,"c":3.04,"v":99000},{"d":"1997-12-24","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":2400},{"d":"1997-12-26","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":300},{"d":"1997-12-29","o":2.96,"h":3.02,"l":2.96,"c":2.96,"v":21000},{"d":"1997-12-30","o":2.96,"h":2.96,"l":2.92,"c":2.96,"v":20400},{"d":"1997-12-31","o":2.96,"h":3,"l":2.96,"c":2.96,"v":5100},{"d":"1998-01-02","o":2.96,"h":2.96,"l":2.92,"c":2.96,"v":8100},{"d":"1998-01-05","o":2.94,"h":2.96,"l":2.92,"c":2.96,"v":19800},{"d":"1998-01-06","o":2.94,"h":2.96,"l":2.92,"c":2.92,"v":76500},{"d":"1998-01-07","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":1800},{"d":"1998-01-08","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":0},{"d":"1998-01-09","o":2.92,"h":3,"l":2.92,"c":2.96,"v":51000},{"d":"1998-01-12","o":2.92,"h":2.96,"l":2.92,"c":2.92,"v":22200},{"d":"1998-01-13","o":2.92,"h":2.92,"l":2.81,"c":2.81,"v":30000},{"d":"1998-01-14","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1998-01-15","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":13800},{"d":"1998-01-16","o":2.83,"h":2.83,"l":2.79,"c":2.79,"v":19500},{"d":"1998-01-20","o":2.79,"h":2.83,"l":2.79,"c":2.83,"v":63600},{"d":"1998-01-21","o":2.83,"h":2.92,"l":2.83,"c":2.92,"v":14700},{"d":"1998-01-22","o":2.96,"h":2.96,"l":2.79,"c":2.79,"v":16200},{"d":"1998-01-23","o":2.88,"h":2.88,"l":2.79,"c":2.79,"v":3600},{"d":"1998-01-26","o":2.88,"h":2.88,"l":2.79,"c":2.79,"v":12000},{"d":"1998-01-27","o":2.79,"h":2.88,"l":2.77,"c":2.79,"v":66000},{"d":"1998-01-28","o":2.79,"h":2.79,"l":2.79,"c":2.79,"v":11400},{"d":"1998-01-29","o":2.79,"h":2.79,"l":2.79,"c":2.79,"v":0},{"d":"1998-01-30","o":2.79,"h":2.79,"l":2.79,"c":2.79,"v":1200},{"d":"1998-02-02","o":2.79,"h":2.85,"l":2.79,"c":2.79,"v":30000},{"d":"1998-02-03","o":2.79,"h":2.92,"l":2.75,"c":2.83,"v":33600},{"d":"1998-02-04","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":14100},{"d":"1998-02-05","o":2.83,"h":2.88,"l":2.75,"c":2.83,"v":69600},{"d":"1998-02-06","o":2.92,"h":2.96,"l":2.83,"c":2.96,"v":40800},{"d":"1998-02-09","o":2.9,"h":2.96,"l":2.83,"c":2.92,"v":29400},{"d":"1998-02-10","o":2.88,"h":2.98,"l":2.88,"c":2.94,"v":51000},{"d":"1998-02-11","o":2.88,"h":2.92,"l":2.88,"c":2.92,"v":6000},{"d":"1998-02-12","o":2.98,"h":3.04,"l":2.96,"c":3,"v":204600},{"d":"1998-02-13","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":2400},{"d":"1998-02-17","o":2.96,"h":3.04,"l":2.96,"c":3.02,"v":20700},{"d":"1998-02-18","o":3,"h":3,"l":2.96,"c":2.96,"v":4800},{"d":"1998-02-19","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":0},{"d":"1998-02-20","o":3,"h":3,"l":2.96,"c":2.96,"v":8400},{"d":"1998-02-23","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":0},{"d":"1998-02-24","o":2.96,"h":3,"l":2.96,"c":2.96,"v":36000},{"d":"1998-02-25","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":1200},{"d":"1998-02-26","o":3,"h":3,"l":2.96,"c":2.96,"v":37500},{"d":"1998-02-27","o":3,"h":3,"l":2.96,"c":2.96,"v":18000},{"d":"1998-03-02","o":2.96,"h":2.98,"l":2.96,"c":2.98,"v":21000},{"d":"1998-03-03","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":34500},{"d":"1998-03-04","o":2.96,"h":3,"l":2.96,"c":2.98,"v":94800},{"d":"1998-03-05","o":2.98,"h":3,"l":2.98,"c":2.98,"v":230400},{"d":"1998-03-06","o":3,"h":3,"l":2.96,"c":2.96,"v":83100},{"d":"1998-03-09","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":15000},{"d":"1998-03-10","o":2.96,"h":3,"l":2.96,"c":3,"v":24300},{"d":"1998-03-11","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":6000},{"d":"1998-03-12","o":2.96,"h":3,"l":2.96,"c":2.96,"v":37800},{"d":"1998-03-13","o":2.96,"h":2.98,"l":2.96,"c":2.96,"v":229800},{"d":"1998-03-16","o":2.96,"h":2.98,"l":2.96,"c":2.96,"v":168600},{"d":"1998-03-17","o":2.98,"h":2.98,"l":2.96,"c":2.96,"v":25800},{"d":"1998-03-18","o":2.96,"h":2.98,"l":2.96,"c":2.96,"v":151500},{"d":"1998-03-19","o":2.98,"h":2.98,"l":2.96,"c":2.96,"v":12600},{"d":"1998-03-20","o":2.96,"h":3,"l":2.96,"c":3,"v":15300},{"d":"1998-03-23","o":3,"h":3,"l":2.98,"c":3,"v":87000},{"d":"1998-03-24","o":2.98,"h":3.04,"l":2.98,"c":3.04,"v":215400},{"d":"1998-03-25","o":3.04,"h":3.04,"l":2.98,"c":3.04,"v":250200},{"d":"1998-03-26","o":3.08,"h":3.17,"l":3.04,"c":3.06,"v":180000},{"d":"1998-03-27","o":3.04,"h":3.12,"l":3.04,"c":3.08,"v":31800},{"d":"1998-03-30","o":3.17,"h":3.17,"l":3.04,"c":3.06,"v":26400},{"d":"1998-03-31","o":3.12,"h":3.12,"l":3.04,"c":3.04,"v":18600},{"d":"1998-04-01","o":3.04,"h":3.04,"l":3.02,"c":3.04,"v":29100},{"d":"1998-04-02","o":3.02,"h":3.08,"l":2.98,"c":3,"v":74100},{"d":"1998-04-03","o":3,"h":3.04,"l":3,"c":3.04,"v":6000},{"d":"1998-04-06","o":3,"h":3.08,"l":2.98,"c":2.98,"v":23700},{"d":"1998-04-07","o":3,"h":3.08,"l":3,"c":3.04,"v":87000},{"d":"1998-04-08","o":3.04,"h":3.04,"l":3,"c":3.04,"v":144000},{"d":"1998-04-09","o":3,"h":3.04,"l":3,"c":3.04,"v":32400},{"d":"1998-04-13","o":3,"h":3.04,"l":3,"c":3.02,"v":19800},{"d":"1998-04-14","o":3.04,"h":3.04,"l":3.02,"c":3.02,"v":14100},{"d":"1998-04-15","o":3.04,"h":3.04,"l":3,"c":3,"v":26400},{"d":"1998-04-16","o":3,"h":3.02,"l":2.98,"c":3.02,"v":112500},{"d":"1998-04-17","o":3,"h":3.02,"l":2.98,"c":2.98,"v":18900},{"d":"1998-04-20","o":2.98,"h":3,"l":2.98,"c":2.98,"v":34500},{"d":"1998-04-21","o":3,"h":3,"l":2.98,"c":3,"v":13200},{"d":"1998-04-22","o":3,"h":3.04,"l":3,"c":3,"v":34500},{"d":"1998-04-23","o":3.04,"h":3.08,"l":3.02,"c":3.08,"v":25500},{"d":"1998-04-24","o":3.08,"h":3.21,"l":3.08,"c":3.21,"v":141900},{"d":"1998-04-27","o":3.29,"h":3.33,"l":3.17,"c":3.31,"v":225000},{"d":"1998-04-28","o":3.33,"h":3.33,"l":3.25,"c":3.29,"v":110400},{"d":"1998-04-29","o":3.33,"h":3.33,"l":3.17,"c":3.17,"v":108900},{"d":"1998-04-30","o":3.25,"h":3.29,"l":3.23,"c":3.25,"v":69300},{"d":"1998-05-01","o":3.29,"h":3.33,"l":3.23,"c":3.33,"v":468300},{"d":"1998-05-04","o":3.33,"h":3.67,"l":3.29,"c":3.5,"v":138600},{"d":"1998-05-05","o":3.46,"h":3.58,"l":3.46,"c":3.58,"v":174300},{"d":"1998-05-06","o":3.62,"h":3.67,"l":3.54,"c":3.67,"v":35700},{"d":"1998-05-07","o":3.54,"h":3.67,"l":3.54,"c":3.54,"v":110100},{"d":"1998-05-08","o":3.46,"h":3.5,"l":3.33,"c":3.5,"v":138600},{"d":"1998-05-11","o":3.5,"h":3.5,"l":3.42,"c":3.42,"v":62700},{"d":"1998-05-12","o":3.46,"h":3.46,"l":3.38,"c":3.38,"v":15300},{"d":"1998-05-13","o":3.46,"h":3.5,"l":3.42,"c":3.5,"v":114000},{"d":"1998-05-14","o":3.44,"h":3.5,"l":3.44,"c":3.5,"v":25800},{"d":"1998-05-15","o":3.44,"h":3.5,"l":3.44,"c":3.44,"v":33900},{"d":"1998-05-18","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":300},{"d":"1998-05-19","o":3.5,"h":3.5,"l":3.42,"c":3.5,"v":4500},{"d":"1998-05-20","o":3.5,"h":3.5,"l":3.42,"c":3.42,"v":30900},{"d":"1998-05-21","o":3.42,"h":3.5,"l":3.42,"c":3.5,"v":30600},{"d":"1998-05-22","o":3.5,"h":3.5,"l":3.42,"c":3.5,"v":9000},{"d":"1998-05-26","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":900},{"d":"1998-05-27","o":3.49,"h":3.52,"l":3.4,"c":3.4,"v":19200},{"d":"1998-05-28","o":3.5,"h":3.5,"l":3.4,"c":3.4,"v":11100},{"d":"1998-05-29","o":3.4,"h":3.44,"l":3.4,"c":3.4,"v":33300},{"d":"1998-06-01","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":20700},{"d":"1998-06-02","o":3.4,"h":3.46,"l":3.4,"c":3.46,"v":16800},{"d":"1998-06-03","o":3.4,"h":3.42,"l":3.4,"c":3.42,"v":15600},{"d":"1998-06-04","o":3.48,"h":3.48,"l":3.4,"c":3.4,"v":28200},{"d":"1998-06-05","o":3.42,"h":3.52,"l":3.42,"c":3.42,"v":18900},{"d":"1998-06-08","o":3.54,"h":3.58,"l":3.5,"c":3.52,"v":127800},{"d":"1998-06-09","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":3300},{"d":"1998-06-10","o":3.52,"h":3.54,"l":3.5,"c":3.54,"v":109200},{"d":"1998-06-11","o":3.58,"h":3.58,"l":3.5,"c":3.5,"v":45300},{"d":"1998-06-12","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2700},{"d":"1998-06-15","o":3.5,"h":3.54,"l":3.46,"c":3.54,"v":41100},{"d":"1998-06-16","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":2400},{"d":"1998-06-17","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1998-06-18","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1998-06-19","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":16800},{"d":"1998-06-22","o":3.42,"h":3.54,"l":3.42,"c":3.54,"v":24000},{"d":"1998-06-23","o":3.5,"h":3.5,"l":3.46,"c":3.5,"v":15000},{"d":"1998-06-24","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":8100},{"d":"1998-06-25","o":3.46,"h":3.5,"l":3.46,"c":3.5,"v":30600},{"d":"1998-06-26","o":3.46,"h":3.5,"l":3.46,"c":3.5,"v":25800},{"d":"1998-06-29","o":3.54,"h":3.54,"l":3.46,"c":3.5,"v":78000},{"d":"1998-06-30","o":3.5,"h":3.52,"l":3.46,"c":3.46,"v":41700},{"d":"1998-07-01","o":3.5,"h":3.58,"l":3.5,"c":3.58,"v":23700},{"d":"1998-07-02","o":3.5,"h":3.54,"l":3.5,"c":3.54,"v":49500},{"d":"1998-07-06","o":3.46,"h":3.58,"l":3.46,"c":3.58,"v":87300},{"d":"1998-07-07","o":3.46,"h":3.62,"l":3.46,"c":3.62,"v":144300},{"d":"1998-07-08","o":3.62,"h":3.62,"l":3.5,"c":3.52,"v":39300},{"d":"1998-07-09","o":3.5,"h":3.62,"l":3.5,"c":3.62,"v":14700},{"d":"1998-07-10","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":17400},{"d":"1998-07-13","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":8400},{"d":"1998-07-14","o":3.62,"h":3.62,"l":3.54,"c":3.54,"v":21900},{"d":"1998-07-15","o":3.54,"h":3.57,"l":3.52,"c":3.52,"v":19800},{"d":"1998-07-16","o":3.58,"h":3.58,"l":3.5,"c":3.5,"v":75000},{"d":"1998-07-17","o":3.5,"h":3.57,"l":3.5,"c":3.5,"v":47700},{"d":"1998-07-20","o":3.5,"h":3.58,"l":3.5,"c":3.58,"v":3300},{"d":"1998-07-21","o":3.56,"h":3.56,"l":3.54,"c":3.56,"v":24600},{"d":"1998-07-22","o":3.58,"h":3.62,"l":3.54,"c":3.62,"v":51600},{"d":"1998-07-23","o":3.62,"h":3.62,"l":3.54,"c":3.58,"v":42000},{"d":"1998-07-24","o":3.58,"h":3.62,"l":3.58,"c":3.61,"v":34200},{"d":"1998-07-27","o":3.62,"h":3.62,"l":3.58,"c":3.58,"v":22200},{"d":"1998-07-28","o":3.54,"h":3.58,"l":3.54,"c":3.58,"v":3000},{"d":"1998-07-29","o":3.54,"h":3.54,"l":3.54,"c":3.54,"v":3000},{"d":"1998-07-30","o":3.65,"h":4.25,"l":3.62,"c":3.71,"v":442500},{"d":"1998-07-31","o":3.83,"h":3.83,"l":3.62,"c":3.65,"v":62400},{"d":"1998-08-03","o":3.67,"h":3.67,"l":3.62,"c":3.65,"v":33300},{"d":"1998-08-04","o":3.6,"h":3.67,"l":3.6,"c":3.6,"v":57300},{"d":"1998-08-05","o":3.54,"h":3.6,"l":3.54,"c":3.54,"v":18600},{"d":"1998-08-06","o":3.54,"h":3.67,"l":3.54,"c":3.67,"v":8700},{"d":"1998-08-07","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":3000},{"d":"1998-08-10","o":3.56,"h":3.56,"l":3.54,"c":3.56,"v":53100},{"d":"1998-08-11","o":3.79,"h":3.79,"l":3.46,"c":3.54,"v":51000},{"d":"1998-08-12","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":3300},{"d":"1998-08-13","o":3.42,"h":3.54,"l":3.42,"c":3.5,"v":7200},{"d":"1998-08-14","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":300},{"d":"1998-08-17","o":3.62,"h":3.62,"l":3.54,"c":3.54,"v":24600},{"d":"1998-08-18","o":3.67,"h":3.75,"l":3.62,"c":3.75,"v":64200},{"d":"1998-08-19","o":3.67,"h":3.81,"l":3.62,"c":3.62,"v":2700},{"d":"1998-08-20","o":3.62,"h":3.71,"l":3.62,"c":3.62,"v":6000},{"d":"1998-08-21","o":3.62,"h":3.64,"l":3.6,"c":3.6,"v":30000},{"d":"1998-08-24","o":3.71,"h":3.75,"l":3.71,"c":3.75,"v":53400},{"d":"1998-08-25","o":3.73,"h":3.81,"l":3.6,"c":3.67,"v":55500},{"d":"1998-08-26","o":3.67,"h":3.73,"l":3.67,"c":3.73,"v":3300},{"d":"1998-08-27","o":3.62,"h":3.62,"l":3.52,"c":3.52,"v":14400},{"d":"1998-08-28","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":15300},{"d":"1998-08-31","o":3.46,"h":3.5,"l":3.42,"c":3.42,"v":8400},{"d":"1998-09-01","o":3.42,"h":3.46,"l":3.29,"c":3.46,"v":34800},{"d":"1998-09-02","o":3.46,"h":3.46,"l":3.42,"c":3.42,"v":28500},{"d":"1998-09-03","o":3.33,"h":3.5,"l":3.33,"c":3.4,"v":17700},{"d":"1998-09-04","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":6000},{"d":"1998-09-08","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":300},{"d":"1998-09-09","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":7500},{"d":"1998-09-10","o":3.58,"h":3.58,"l":3.38,"c":3.46,"v":13500},{"d":"1998-09-11","o":3.67,"h":3.67,"l":3.46,"c":3.5,"v":1500},{"d":"1998-09-14","o":3.42,"h":3.65,"l":3.42,"c":3.65,"v":3300},{"d":"1998-09-15","o":3.42,"h":3.54,"l":3.42,"c":3.54,"v":2400},{"d":"1998-09-16","o":3.67,"h":3.67,"l":3.54,"c":3.54,"v":12900},{"d":"1998-09-17","o":3.54,"h":3.54,"l":3.54,"c":3.54,"v":0},{"d":"1998-09-18","o":3.54,"h":3.54,"l":3.54,"c":3.54,"v":0},{"d":"1998-09-21","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":900},{"d":"1998-09-22","o":3.67,"h":3.67,"l":3.52,"c":3.52,"v":15300},{"d":"1998-09-23","o":3.52,"h":3.52,"l":3.42,"c":3.46,"v":63000},{"d":"1998-09-24","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":3600},{"d":"1998-09-25","o":3.33,"h":3.58,"l":3.33,"c":3.58,"v":35700},{"d":"1998-09-28","o":3.58,"h":3.58,"l":3.42,"c":3.42,"v":28800},{"d":"1998-09-29","o":3.42,"h":3.48,"l":3.42,"c":3.44,"v":32400},{"d":"1998-09-30","o":3.33,"h":3.54,"l":3.33,"c":3.54,"v":17700},{"d":"1998-10-01","o":3.5,"h":3.5,"l":3.27,"c":3.27,"v":23400},{"d":"1998-10-02","o":3.33,"h":3.5,"l":3.33,"c":3.5,"v":22500},{"d":"1998-10-05","o":3.25,"h":3.46,"l":3.25,"c":3.46,"v":78600},{"d":"1998-10-06","o":3.42,"h":3.42,"l":3.33,"c":3.33,"v":36900},{"d":"1998-10-07","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":74700},{"d":"1998-10-08","o":3.31,"h":3.31,"l":3.27,"c":3.29,"v":11100},{"d":"1998-10-09","o":3.29,"h":3.29,"l":3.23,"c":3.25,"v":26400},{"d":"1998-10-12","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1998-10-13","o":3.27,"h":3.42,"l":3.27,"c":3.38,"v":47100},{"d":"1998-10-14","o":3.33,"h":3.42,"l":3.33,"c":3.42,"v":7200},{"d":"1998-10-15","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":3000},{"d":"1998-10-16","o":3.35,"h":3.38,"l":3.35,"c":3.35,"v":12000},{"d":"1998-10-19","o":3.38,"h":3.54,"l":3.38,"c":3.54,"v":25200},{"d":"1998-10-20","o":3.47,"h":3.52,"l":3.44,"c":3.49,"v":10800},{"d":"1998-10-21","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":6000},{"d":"1998-10-22","o":3.5,"h":3.52,"l":3.5,"c":3.51,"v":37500},{"d":"1998-10-23","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":300},{"d":"1998-10-26","o":3.5,"h":3.56,"l":3.5,"c":3.52,"v":18300},{"d":"1998-10-27","o":3.54,"h":3.58,"l":3.54,"c":3.58,"v":16500},{"d":"1998-10-28","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":3000},{"d":"1998-10-29","o":3.58,"h":3.58,"l":3.5,"c":3.54,"v":114900},{"d":"1998-10-30","o":3.54,"h":3.58,"l":3.42,"c":3.5,"v":61200},{"d":"1998-11-02","o":3.58,"h":3.58,"l":3.56,"c":3.56,"v":39300},{"d":"1998-11-03","o":3.58,"h":3.58,"l":3.46,"c":3.46,"v":4500},{"d":"1998-11-04","o":3.38,"h":3.62,"l":3.38,"c":3.62,"v":6900},{"d":"1998-11-05","o":3.62,"h":3.62,"l":3.5,"c":3.62,"v":7500},{"d":"1998-11-06","o":3.38,"h":3.65,"l":3.38,"c":3.65,"v":5700},{"d":"1998-11-09","o":3.58,"h":3.67,"l":3.58,"c":3.67,"v":77400},{"d":"1998-11-10","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":1800},{"d":"1998-11-11","o":3.58,"h":3.62,"l":3.58,"c":3.6,"v":71400},{"d":"1998-11-12","o":3.54,"h":3.65,"l":3.54,"c":3.62,"v":109800},{"d":"1998-11-13","o":3.65,"h":3.65,"l":3.62,"c":3.62,"v":45300},{"d":"1998-11-16","o":3.77,"h":3.77,"l":3.67,"c":3.67,"v":73200},{"d":"1998-11-17","o":3.69,"h":3.75,"l":3.67,"c":3.75,"v":21300},{"d":"1998-11-18","o":3.75,"h":3.75,"l":3.71,"c":3.71,"v":7500},{"d":"1998-11-19","o":3.75,"h":3.83,"l":3.75,"c":3.75,"v":81600},{"d":"1998-11-20","o":3.71,"h":3.83,"l":3.71,"c":3.83,"v":3300},{"d":"1998-11-23","o":3.83,"h":3.83,"l":3.75,"c":3.77,"v":26700},{"d":"1998-11-24","o":3.73,"h":3.75,"l":3.71,"c":3.73,"v":10200},{"d":"1998-11-25","o":3.71,"h":3.77,"l":3.71,"c":3.77,"v":104700},{"d":"1998-11-27","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":30000},{"d":"1998-11-30","o":3.71,"h":3.77,"l":3.71,"c":3.71,"v":7800},{"d":"1998-12-01","o":3.67,"h":3.75,"l":3.67,"c":3.73,"v":21900},{"d":"1998-12-02","o":3.67,"h":3.71,"l":3.67,"c":3.71,"v":48000},{"d":"1998-12-03","o":3.67,"h":3.83,"l":3.67,"c":3.75,"v":25200},{"d":"1998-12-04","o":3.67,"h":3.81,"l":3.67,"c":3.77,"v":23700},{"d":"1998-12-07","o":3.75,"h":3.83,"l":3.67,"c":3.83,"v":58800},{"d":"1998-12-08","o":3.69,"h":3.75,"l":3.69,"c":3.75,"v":3300},{"d":"1998-12-09","o":3.77,"h":3.83,"l":3.77,"c":3.83,"v":12300},{"d":"1998-12-10","o":3.77,"h":3.83,"l":3.67,"c":3.83,"v":91800},{"d":"1998-12-11","o":3.67,"h":3.88,"l":3.67,"c":3.78,"v":57600},{"d":"1998-12-14","o":3.69,"h":3.77,"l":3.69,"c":3.77,"v":22200},{"d":"1998-12-15","o":3.83,"h":3.85,"l":3.77,"c":3.77,"v":40500},{"d":"1998-12-16","o":3.77,"h":3.77,"l":3.77,"c":3.77,"v":15900},{"d":"1998-12-17","o":3.77,"h":3.77,"l":3.67,"c":3.67,"v":1500},{"d":"1998-12-18","o":3.75,"h":3.83,"l":3.75,"c":3.83,"v":7800},{"d":"1998-12-21","o":3.92,"h":3.92,"l":3.71,"c":3.83,"v":19500},{"d":"1998-12-22","o":3.71,"h":3.83,"l":3.71,"c":3.82,"v":29700},{"d":"1998-12-23","o":3.79,"h":3.83,"l":3.79,"c":3.81,"v":47400},{"d":"1998-12-24","o":3.81,"h":3.83,"l":3.81,"c":3.83,"v":30300},{"d":"1998-12-28","o":3.88,"h":3.88,"l":3.81,"c":3.81,"v":23700},{"d":"1998-12-29","o":3.88,"h":3.88,"l":3.81,"c":3.81,"v":1200},{"d":"1998-12-30","o":3.79,"h":3.88,"l":3.79,"c":3.85,"v":139800},{"d":"1998-12-31","o":3.92,"h":3.92,"l":3.83,"c":3.85,"v":20100},{"d":"1999-01-04","o":3.79,"h":3.81,"l":3.75,"c":3.81,"v":5100},{"d":"1999-01-05","o":3.81,"h":3.83,"l":3.79,"c":3.8,"v":36900},{"d":"1999-01-06","o":3.79,"h":3.79,"l":3.69,"c":3.75,"v":100800},{"d":"1999-01-07","o":3.83,"h":3.83,"l":3.77,"c":3.77,"v":21000},{"d":"1999-01-08","o":3.67,"h":3.83,"l":3.67,"c":3.83,"v":105600},{"d":"1999-01-11","o":3.83,"h":3.83,"l":3.71,"c":3.79,"v":31800},{"d":"1999-01-12","o":3.71,"h":3.88,"l":3.71,"c":3.83,"v":41700},{"d":"1999-01-13","o":3.75,"h":3.92,"l":3.75,"c":3.83,"v":23700},{"d":"1999-01-14","o":3.83,"h":3.88,"l":3.83,"c":3.88,"v":7200},{"d":"1999-01-15","o":3.92,"h":4,"l":3.83,"c":4,"v":156000},{"d":"1999-01-19","o":4,"h":4.12,"l":3.96,"c":4.04,"v":191400},{"d":"1999-01-20","o":4.04,"h":4.04,"l":3.92,"c":3.92,"v":20100},{"d":"1999-01-21","o":4,"h":4,"l":3.96,"c":4,"v":16800},{"d":"1999-01-22","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1999-01-25","o":3.98,"h":4.08,"l":3.98,"c":4.08,"v":108000},{"d":"1999-01-26","o":4.08,"h":4.08,"l":4.04,"c":4.08,"v":36900},{"d":"1999-01-27","o":4.08,"h":4.08,"l":4.04,"c":4.04,"v":49200},{"d":"1999-01-28","o":4.06,"h":4.06,"l":4.04,"c":4.04,"v":7200},{"d":"1999-01-29","o":4.08,"h":4.08,"l":4.04,"c":4.06,"v":52500},{"d":"1999-02-01","o":4.06,"h":4.08,"l":4,"c":4.04,"v":40200},{"d":"1999-02-02","o":4.04,"h":4.08,"l":4.04,"c":4.08,"v":9900},{"d":"1999-02-03","o":4.08,"h":4.17,"l":4.08,"c":4.17,"v":46200},{"d":"1999-02-04","o":4.17,"h":4.17,"l":4.06,"c":4.08,"v":69900},{"d":"1999-02-05","o":4.04,"h":4.06,"l":4.04,"c":4.06,"v":3300},{"d":"1999-02-08","o":4.17,"h":4.17,"l":4.04,"c":4.08,"v":12600},{"d":"1999-02-09","o":4.12,"h":4.12,"l":4.04,"c":4.08,"v":84000},{"d":"1999-02-10","o":4.04,"h":4.12,"l":4.04,"c":4.08,"v":52200},{"d":"1999-02-11","o":4.06,"h":4.12,"l":4.06,"c":4.06,"v":82200},{"d":"1999-02-12","o":4.04,"h":4.08,"l":4.04,"c":4.08,"v":30300},{"d":"1999-02-16","o":4.04,"h":4.17,"l":4.04,"c":4.08,"v":18000},{"d":"1999-02-17","o":4.06,"h":4.17,"l":4.06,"c":4.17,"v":28200},{"d":"1999-02-18","o":4.17,"h":4.25,"l":4.08,"c":4.08,"v":96000},{"d":"1999-02-19","o":4.08,"h":4.1,"l":4.06,"c":4.1,"v":32700},{"d":"1999-02-22","o":4.06,"h":4.25,"l":4.04,"c":4.17,"v":125700},{"d":"1999-02-23","o":4.08,"h":4.17,"l":4.08,"c":4.08,"v":32100},{"d":"1999-02-24","o":4.12,"h":4.12,"l":4.04,"c":4.08,"v":82200},{"d":"1999-02-25","o":4.04,"h":4.12,"l":4.04,"c":4.12,"v":53400},{"d":"1999-02-26","o":4.08,"h":4.1,"l":4.08,"c":4.1,"v":18600},{"d":"1999-03-01","o":4.12,"h":4.17,"l":4.04,"c":4.17,"v":16500},{"d":"1999-03-02","o":4.08,"h":4.1,"l":4.08,"c":4.1,"v":11100},{"d":"1999-03-03","o":4.08,"h":4.12,"l":4.08,"c":4.08,"v":133800},{"d":"1999-03-04","o":4.08,"h":4.08,"l":4.04,"c":4.08,"v":84000},{"d":"1999-03-05","o":4.04,"h":4.17,"l":4.04,"c":4.17,"v":15000},{"d":"1999-03-08","o":4.17,"h":4.21,"l":4.1,"c":4.21,"v":133800},{"d":"1999-03-09","o":4.12,"h":4.12,"l":4.08,"c":4.08,"v":1800},{"d":"1999-03-10","o":4.08,"h":4.08,"l":4.04,"c":4.04,"v":40800},{"d":"1999-03-11","o":4.04,"h":4.12,"l":4.04,"c":4.06,"v":15600},{"d":"1999-03-12","o":4.04,"h":4.12,"l":4.04,"c":4.06,"v":56400},{"d":"1999-03-15","o":4.04,"h":4.08,"l":4.04,"c":4.04,"v":17400},{"d":"1999-03-16","o":4.04,"h":4.08,"l":4.04,"c":4.04,"v":22200},{"d":"1999-03-17","o":4.04,"h":4.08,"l":4.04,"c":4.08,"v":50700},{"d":"1999-03-18","o":4.12,"h":4.15,"l":4.04,"c":4.1,"v":23100},{"d":"1999-03-19","o":4.04,"h":4.08,"l":4,"c":4.08,"v":37200},{"d":"1999-03-22","o":4,"h":4.12,"l":4,"c":4,"v":14700},{"d":"1999-03-23","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":4500},{"d":"1999-03-24","o":4,"h":4,"l":4,"c":4,"v":20700},{"d":"1999-03-25","o":3.96,"h":4,"l":3.96,"c":4,"v":30900},{"d":"1999-03-26","o":4.04,"h":4.04,"l":4,"c":4,"v":4200},{"d":"1999-03-29","o":4,"h":4,"l":4,"c":4,"v":18300},{"d":"1999-03-30","o":4,"h":4,"l":3.96,"c":3.99,"v":33000},{"d":"1999-03-31","o":4,"h":4.08,"l":4,"c":4.04,"v":80100},{"d":"1999-04-01","o":4.04,"h":4.08,"l":4.02,"c":4.06,"v":303600},{"d":"1999-04-05","o":4.04,"h":4.08,"l":4,"c":4,"v":31800},{"d":"1999-04-06","o":4.08,"h":4.08,"l":4,"c":4.04,"v":184500},{"d":"1999-04-07","o":4.15,"h":4.15,"l":4.02,"c":4.08,"v":16500},{"d":"1999-04-08","o":4.02,"h":4.05,"l":4.02,"c":4.05,"v":2400},{"d":"1999-04-09","o":4,"h":4.08,"l":4,"c":4.02,"v":114300},{"d":"1999-04-12","o":4.08,"h":4.08,"l":3.98,"c":3.98,"v":6000},{"d":"1999-04-13","o":4.08,"h":4.08,"l":4,"c":4.02,"v":27600},{"d":"1999-04-14","o":4.02,"h":4.02,"l":4.02,"c":4.02,"v":9300},{"d":"1999-04-15","o":4.02,"h":4.02,"l":4.02,"c":4.02,"v":3600},{"d":"1999-04-16","o":4,"h":4.15,"l":4,"c":4.06,"v":144300},{"d":"1999-04-19","o":4.06,"h":4.15,"l":4.06,"c":4.1,"v":86400},{"d":"1999-04-20","o":4.08,"h":4.08,"l":4.06,"c":4.08,"v":30300},{"d":"1999-04-21","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":18000},{"d":"1999-04-22","o":4.12,"h":4.12,"l":4.04,"c":4.12,"v":27300},{"d":"1999-04-23","o":4.12,"h":4.12,"l":4,"c":4,"v":3600},{"d":"1999-04-26","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":600},{"d":"1999-04-27","o":4.08,"h":4.08,"l":4.04,"c":4.08,"v":5700},{"d":"1999-04-28","o":4.12,"h":4.17,"l":4.1,"c":4.17,"v":29400},{"d":"1999-04-29","o":4.17,"h":4.21,"l":4.1,"c":4.1,"v":86100},{"d":"1999-04-30","o":4.12,"h":4.17,"l":4.08,"c":4.12,"v":97200},{"d":"1999-05-03","o":4.12,"h":4.17,"l":4.08,"c":4.08,"v":311400},{"d":"1999-05-04","o":4.12,"h":4.25,"l":4.12,"c":4.21,"v":64500},{"d":"1999-05-05","o":4.21,"h":4.23,"l":4.17,"c":4.23,"v":7200},{"d":"1999-05-06","o":4.21,"h":4.23,"l":4.17,"c":4.19,"v":36600},{"d":"1999-05-07","o":4.25,"h":4.33,"l":4.23,"c":4.33,"v":52800},{"d":"1999-05-10","o":4.33,"h":4.83,"l":4.33,"c":4.54,"v":197700},{"d":"1999-05-11","o":4.54,"h":4.54,"l":4.38,"c":4.38,"v":27600},{"d":"1999-05-12","o":4.46,"h":4.46,"l":4.38,"c":4.42,"v":7200},{"d":"1999-05-13","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":9600},{"d":"1999-05-14","o":4.38,"h":4.46,"l":4.38,"c":4.39,"v":116700},{"d":"1999-05-17","o":4.38,"h":4.38,"l":4.29,"c":4.29,"v":47700},{"d":"1999-05-18","o":4.29,"h":4.38,"l":4.29,"c":4.36,"v":14100},{"d":"1999-05-19","o":4.35,"h":4.35,"l":4.31,"c":4.31,"v":21300},{"d":"1999-05-20","o":4.31,"h":4.38,"l":4.31,"c":4.32,"v":28800},{"d":"1999-05-21","o":4.31,"h":4.32,"l":4.29,"c":4.29,"v":8400},{"d":"1999-05-24","o":4.27,"h":4.35,"l":4.27,"c":4.33,"v":40500},{"d":"1999-05-25","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":1500},{"d":"1999-05-26","o":4.33,"h":4.34,"l":4.3,"c":4.3,"v":28200},{"d":"1999-05-27","o":4.31,"h":4.31,"l":4.27,"c":4.31,"v":26100},{"d":"1999-05-28","o":4.29,"h":4.31,"l":4.29,"c":4.29,"v":22500},{"d":"1999-06-01","o":4.29,"h":4.29,"l":4.29,"c":4.29,"v":5100},{"d":"1999-06-02","o":4.29,"h":4.33,"l":4.29,"c":4.33,"v":7800},{"d":"1999-06-03","o":4.29,"h":4.31,"l":4.29,"c":4.31,"v":600},{"d":"1999-06-04","o":4.29,"h":4.33,"l":4.29,"c":4.33,"v":26400},{"d":"1999-06-07","o":4.31,"h":4.31,"l":4.29,"c":4.3,"v":7500},{"d":"1999-06-08","o":4.29,"h":4.29,"l":4.25,"c":4.25,"v":45600},{"d":"1999-06-09","o":4.33,"h":4.33,"l":4.29,"c":4.29,"v":63300},{"d":"1999-06-10","o":4.31,"h":4.33,"l":4.29,"c":4.29,"v":47400},{"d":"1999-06-11","o":4.25,"h":4.29,"l":4.25,"c":4.25,"v":54000},{"d":"1999-06-14","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1999-06-15","o":4.25,"h":4.29,"l":4.25,"c":4.27,"v":13500},{"d":"1999-06-16","o":4.25,"h":4.29,"l":4.25,"c":4.25,"v":144300},{"d":"1999-06-17","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":600},{"d":"1999-06-18","o":4.25,"h":4.27,"l":4.21,"c":4.23,"v":61500},{"d":"1999-06-21","o":4.33,"h":4.33,"l":4.21,"c":4.21,"v":44400},{"d":"1999-06-22","o":4.23,"h":4.25,"l":4.23,"c":4.25,"v":16800},{"d":"1999-06-23","o":4.21,"h":4.23,"l":4.21,"c":4.23,"v":2700},{"d":"1999-06-24","o":4.25,"h":4.29,"l":4.23,"c":4.23,"v":3900},{"d":"1999-06-25","o":4.26,"h":4.26,"l":4.23,"c":4.23,"v":30900},{"d":"1999-06-28","o":4.23,"h":4.33,"l":4.23,"c":4.31,"v":30600},{"d":"1999-06-29","o":4.25,"h":4.26,"l":4.25,"c":4.25,"v":10500},{"d":"1999-06-30","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1800},{"d":"1999-07-01","o":4.25,"h":4.25,"l":4.21,"c":4.21,"v":3000},{"d":"1999-07-02","o":4.21,"h":4.29,"l":4.21,"c":4.29,"v":900},{"d":"1999-07-06","o":4.21,"h":4.25,"l":4.21,"c":4.25,"v":1800},{"d":"1999-07-07","o":4.21,"h":4.25,"l":4.21,"c":4.21,"v":3600},{"d":"1999-07-08","o":4.25,"h":4.25,"l":3.88,"c":3.88,"v":67800},{"d":"1999-07-09","o":4,"h":4.04,"l":3.88,"c":3.92,"v":132300},{"d":"1999-07-12","o":3.88,"h":3.88,"l":3.67,"c":3.71,"v":117300},{"d":"1999-07-13","o":3.71,"h":3.83,"l":3.71,"c":3.79,"v":72300},{"d":"1999-07-14","o":3.75,"h":3.9,"l":3.75,"c":3.9,"v":32100},{"d":"1999-07-15","o":3.88,"h":3.96,"l":3.88,"c":3.9,"v":10500},{"d":"1999-07-16","o":3.79,"h":3.9,"l":3.77,"c":3.77,"v":33600},{"d":"1999-07-19","o":3.91,"h":3.91,"l":3.88,"c":3.88,"v":45900},{"d":"1999-07-20","o":3.77,"h":3.77,"l":3.75,"c":3.75,"v":35100},{"d":"1999-07-21","o":3.9,"h":3.92,"l":3.71,"c":3.92,"v":27300},{"d":"1999-07-22","o":3.79,"h":3.92,"l":3.79,"c":3.92,"v":2100},{"d":"1999-07-23","o":3.79,"h":3.92,"l":3.79,"c":3.83,"v":13800},{"d":"1999-07-26","o":3.79,"h":3.79,"l":3.79,"c":3.79,"v":300},{"d":"1999-07-27","o":3.79,"h":3.79,"l":3.71,"c":3.79,"v":34500},{"d":"1999-07-28","o":3.71,"h":3.83,"l":3.71,"c":3.75,"v":7200},{"d":"1999-07-29","o":3.77,"h":3.83,"l":3.75,"c":3.75,"v":64500},{"d":"1999-07-30","o":3.79,"h":3.79,"l":3.79,"c":3.79,"v":600},{"d":"1999-08-02","o":3.75,"h":3.79,"l":3.75,"c":3.79,"v":37800},{"d":"1999-08-03","o":3.75,"h":3.83,"l":3.75,"c":3.79,"v":42300},{"d":"1999-08-04","o":3.75,"h":3.79,"l":3.71,"c":3.75,"v":82800},{"d":"1999-08-05","o":3.79,"h":3.79,"l":3.77,"c":3.77,"v":22800},{"d":"1999-08-06","o":3.79,"h":3.79,"l":3.71,"c":3.71,"v":22800},{"d":"1999-08-09","o":3.75,"h":3.75,"l":3.71,"c":3.71,"v":54300},{"d":"1999-08-10","o":3.67,"h":3.67,"l":3.46,"c":3.58,"v":33000},{"d":"1999-08-11","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":4800},{"d":"1999-08-12","o":3.54,"h":3.67,"l":3.54,"c":3.67,"v":33900},{"d":"1999-08-13","o":3.58,"h":3.62,"l":3.58,"c":3.6,"v":61500},{"d":"1999-08-16","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":300},{"d":"1999-08-17","o":3.62,"h":3.67,"l":3.62,"c":3.62,"v":24600},{"d":"1999-08-18","o":3.67,"h":3.67,"l":3.65,"c":3.67,"v":37500},{"d":"1999-08-19","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":27900},{"d":"1999-08-20","o":3.69,"h":3.69,"l":3.67,"c":3.67,"v":5700},{"d":"1999-08-23","o":3.69,"h":3.71,"l":3.58,"c":3.62,"v":109500},{"d":"1999-08-24","o":3.6,"h":3.62,"l":3.6,"c":3.62,"v":2400},{"d":"1999-08-25","o":3.6,"h":3.65,"l":3.58,"c":3.6,"v":24900},{"d":"1999-08-26","o":3.58,"h":3.65,"l":3.57,"c":3.58,"v":211200},{"d":"1999-08-27","o":3.6,"h":3.67,"l":3.6,"c":3.6,"v":78300},{"d":"1999-08-30","o":3.58,"h":3.58,"l":3.54,"c":3.54,"v":10800},{"d":"1999-08-31","o":3.5,"h":3.58,"l":3.4,"c":3.48,"v":389100},{"d":"1999-09-01","o":3.4,"h":3.44,"l":3.38,"c":3.42,"v":32400},{"d":"1999-09-02","o":3.38,"h":3.42,"l":3.25,"c":3.4,"v":75600},{"d":"1999-09-03","o":3.33,"h":3.38,"l":3.33,"c":3.38,"v":40500},{"d":"1999-09-07","o":3.33,"h":3.33,"l":3.29,"c":3.31,"v":27000},{"d":"1999-09-08","o":3.3,"h":3.3,"l":2.92,"c":2.92,"v":35400},{"d":"1999-09-09","o":3.07,"h":3.29,"l":3.07,"c":3.17,"v":107100},{"d":"1999-09-10","o":3.24,"h":3.24,"l":2.92,"c":3,"v":178200},{"d":"1999-09-13","o":3.19,"h":3.19,"l":3.08,"c":3.08,"v":81600},{"d":"1999-09-14","o":3,"h":3.1,"l":3,"c":3.08,"v":61800},{"d":"1999-09-15","o":3,"h":3.02,"l":3,"c":3.02,"v":76500},{"d":"1999-09-16","o":2.96,"h":3.08,"l":2.92,"c":2.96,"v":41400},{"d":"1999-09-17","o":3.12,"h":3.12,"l":2.96,"c":3.12,"v":6600},{"d":"1999-09-20","o":2.92,"h":2.96,"l":2.92,"c":2.96,"v":600},{"d":"1999-09-21","o":2.96,"h":3.06,"l":2.96,"c":3.06,"v":54600},{"d":"1999-09-22","o":2.9,"h":3.02,"l":2.9,"c":3.02,"v":165300},{"d":"1999-09-23","o":2.94,"h":2.96,"l":2.92,"c":2.92,"v":46500},{"d":"1999-09-24","o":2.88,"h":3.08,"l":2.88,"c":2.98,"v":84900},{"d":"1999-09-27","o":3.15,"h":3.15,"l":3.07,"c":3.07,"v":9600},{"d":"1999-09-28","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":0},{"d":"1999-09-29","o":3,"h":3,"l":3,"c":3,"v":10500},{"d":"1999-09-30","o":2.98,"h":3,"l":2.92,"c":2.92,"v":27600},{"d":"1999-10-01","o":2.98,"h":2.98,"l":2.85,"c":2.88,"v":60000},{"d":"1999-10-04","o":2.92,"h":3,"l":2.89,"c":2.92,"v":7800},{"d":"1999-10-05","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":2400},{"d":"1999-10-06","o":2.88,"h":3,"l":2.88,"c":3,"v":103800},{"d":"1999-10-07","o":3,"h":3,"l":2.9,"c":2.94,"v":16200},{"d":"1999-10-08","o":2.98,"h":2.98,"l":2.94,"c":2.98,"v":15300},{"d":"1999-10-11","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":2400},{"d":"1999-10-12","o":2.97,"h":2.97,"l":2.94,"c":2.94,"v":2700},{"d":"1999-10-13","o":2.9,"h":3,"l":2.9,"c":3,"v":3900},{"d":"1999-10-14","o":2.92,"h":3,"l":2.83,"c":3,"v":15000},{"d":"1999-10-15","o":2.83,"h":2.96,"l":2.83,"c":2.96,"v":8100},{"d":"1999-10-18","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":0},{"d":"1999-10-19","o":2.83,"h":2.88,"l":2.83,"c":2.83,"v":9000},{"d":"1999-10-20","o":2.9,"h":2.92,"l":2.85,"c":2.92,"v":21000},{"d":"1999-10-21","o":2.94,"h":2.96,"l":2.94,"c":2.96,"v":7200},{"d":"1999-10-22","o":2.94,"h":3.02,"l":2.94,"c":2.94,"v":7800},{"d":"1999-10-25","o":2.9,"h":2.9,"l":2.83,"c":2.83,"v":5400},{"d":"1999-10-26","o":2.85,"h":2.9,"l":2.85,"c":2.9,"v":14700},{"d":"1999-10-27","o":2.83,"h":3.12,"l":2.83,"c":2.88,"v":61800},{"d":"1999-10-28","o":2.9,"h":2.9,"l":2.75,"c":2.75,"v":42300},{"d":"1999-10-29","o":2.79,"h":2.79,"l":2.65,"c":2.65,"v":33900},{"d":"1999-11-01","o":2.67,"h":2.67,"l":2.54,"c":2.65,"v":154800},{"d":"1999-11-02","o":2.62,"h":2.65,"l":2.54,"c":2.62,"v":176100},{"d":"1999-11-03","o":2.67,"h":2.67,"l":2.58,"c":2.65,"v":18900},{"d":"1999-11-04","o":2.62,"h":2.67,"l":2.58,"c":2.67,"v":13200},{"d":"1999-11-05","o":2.6,"h":2.77,"l":2.6,"c":2.75,"v":238500},{"d":"1999-11-08","o":2.75,"h":2.75,"l":2.69,"c":2.75,"v":153600},{"d":"1999-11-09","o":2.75,"h":2.9,"l":2.75,"c":2.77,"v":116100},{"d":"1999-11-10","o":2.79,"h":2.88,"l":2.79,"c":2.79,"v":14400},{"d":"1999-11-11","o":2.79,"h":2.85,"l":2.75,"c":2.85,"v":352800},{"d":"1999-11-12","o":2.88,"h":2.94,"l":2.79,"c":2.83,"v":127500},{"d":"1999-11-15","o":2.79,"h":2.85,"l":2.79,"c":2.79,"v":9000},{"d":"1999-11-16","o":2.81,"h":2.81,"l":2.77,"c":2.8,"v":25200},{"d":"1999-11-17","o":2.8,"h":2.83,"l":2.71,"c":2.75,"v":735600},{"d":"1999-11-18","o":2.75,"h":2.75,"l":2.71,"c":2.75,"v":30900},{"d":"1999-11-19","o":2.79,"h":2.83,"l":2.71,"c":2.71,"v":113700},{"d":"1999-11-22","o":2.79,"h":2.8,"l":2.71,"c":2.71,"v":15900},{"d":"1999-11-23","o":2.67,"h":2.67,"l":2.62,"c":2.62,"v":6300},{"d":"1999-11-24","o":2.67,"h":2.67,"l":2.62,"c":2.65,"v":80700},{"d":"1999-11-26","o":2.58,"h":2.62,"l":2.58,"c":2.62,"v":12300},{"d":"1999-11-29","o":2.58,"h":2.83,"l":2.58,"c":2.77,"v":45000},{"d":"1999-11-30","o":2.77,"h":2.96,"l":2.71,"c":2.96,"v":221700},{"d":"1999-12-01","o":2.96,"h":2.96,"l":2.83,"c":2.83,"v":7200},{"d":"1999-12-02","o":2.77,"h":2.83,"l":2.75,"c":2.75,"v":3900},{"d":"1999-12-03","o":2.75,"h":2.83,"l":2.71,"c":2.71,"v":7200},{"d":"1999-12-06","o":2.73,"h":2.73,"l":2.6,"c":2.62,"v":16200},{"d":"1999-12-07","o":2.75,"h":2.75,"l":2.62,"c":2.62,"v":3600},{"d":"1999-12-08","o":2.65,"h":2.65,"l":2.62,"c":2.62,"v":9600},{"d":"1999-12-09","o":2.75,"h":2.75,"l":2.62,"c":2.62,"v":4200},{"d":"1999-12-10","o":2.58,"h":2.75,"l":2.54,"c":2.75,"v":82200},{"d":"1999-12-13","o":2.54,"h":2.75,"l":2.5,"c":2.67,"v":37800},{"d":"1999-12-14","o":2.5,"h":2.52,"l":2.5,"c":2.52,"v":6000},{"d":"1999-12-15","o":2.58,"h":2.67,"l":2.54,"c":2.54,"v":8400},{"d":"1999-12-16","o":2.56,"h":2.83,"l":2.56,"c":2.71,"v":82500},{"d":"1999-12-17","o":2.75,"h":2.79,"l":2.67,"c":2.67,"v":68400},{"d":"1999-12-20","o":2.69,"h":2.75,"l":2.69,"c":2.69,"v":1500},{"d":"1999-12-21","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":6000},{"d":"1999-12-22","o":2.72,"h":2.75,"l":2.62,"c":2.75,"v":14100},{"d":"1999-12-23","o":2.67,"h":2.75,"l":2.67,"c":2.67,"v":13200},{"d":"1999-12-27","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":22500},{"d":"1999-12-28","o":2.58,"h":2.6,"l":2.58,"c":2.6,"v":18900},{"d":"1999-12-29","o":2.62,"h":2.62,"l":2.54,"c":2.54,"v":23700},{"d":"1999-12-30","o":2.54,"h":2.65,"l":2.54,"c":2.62,"v":75900},{"d":"1999-12-31","o":2.65,"h":2.75,"l":2.62,"c":2.75,"v":74100},{"d":"2000-01-03","o":2.67,"h":2.73,"l":2.67,"c":2.73,"v":2400},{"d":"2000-01-04","o":2.73,"h":2.73,"l":2.5,"c":2.5,"v":36600},{"d":"2000-01-05","o":2.5,"h":2.56,"l":2.5,"c":2.56,"v":11400},{"d":"2000-01-06","o":2.54,"h":2.56,"l":2.54,"c":2.56,"v":900},{"d":"2000-01-07","o":2.54,"h":2.62,"l":2.54,"c":2.6,"v":10500},{"d":"2000-01-10","o":2.62,"h":2.62,"l":2.54,"c":2.58,"v":11400},{"d":"2000-01-11","o":2.67,"h":2.71,"l":2.56,"c":2.56,"v":57900},{"d":"2000-01-12","o":2.56,"h":2.67,"l":2.54,"c":2.62,"v":60900},{"d":"2000-01-13","o":2.67,"h":2.67,"l":2.56,"c":2.62,"v":12300},{"d":"2000-01-14","o":2.67,"h":2.71,"l":2.58,"c":2.62,"v":69300},{"d":"2000-01-18","o":2.62,"h":2.71,"l":2.62,"c":2.62,"v":13800},{"d":"2000-01-19","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":44700},{"d":"2000-01-20","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":3600},{"d":"2000-01-21","o":2.62,"h":2.62,"l":2.54,"c":2.54,"v":15300},{"d":"2000-01-24","o":2.56,"h":2.62,"l":2.54,"c":2.62,"v":33000},{"d":"2000-01-25","o":2.54,"h":2.54,"l":2.52,"c":2.52,"v":13200},{"d":"2000-01-26","o":2.62,"h":2.62,"l":2.58,"c":2.58,"v":1200},{"d":"2000-01-27","o":2.52,"h":2.58,"l":2.52,"c":2.58,"v":14400},{"d":"2000-01-28","o":2.58,"h":2.58,"l":2.52,"c":2.52,"v":12900},{"d":"2000-01-31","o":2.6,"h":2.6,"l":2.52,"c":2.52,"v":15900},{"d":"2000-02-01","o":2.5,"h":2.58,"l":2.42,"c":2.42,"v":83700},{"d":"2000-02-02","o":2.54,"h":2.54,"l":2.38,"c":2.5,"v":36000},{"d":"2000-02-03","o":2.58,"h":2.67,"l":2.58,"c":2.62,"v":54300},{"d":"2000-02-04","o":2.62,"h":2.62,"l":2.58,"c":2.58,"v":25200},{"d":"2000-02-07","o":2.62,"h":2.62,"l":2.58,"c":2.58,"v":21000},{"d":"2000-02-08","o":2.6,"h":2.67,"l":2.6,"c":2.67,"v":66600},{"d":"2000-02-09","o":2.71,"h":2.71,"l":2.62,"c":2.71,"v":28500},{"d":"2000-02-10","o":2.58,"h":2.58,"l":2.5,"c":2.5,"v":21300},{"d":"2000-02-11","o":2.46,"h":2.67,"l":2.46,"c":2.5,"v":100200},{"d":"2000-02-14","o":2.5,"h":2.58,"l":2.5,"c":2.58,"v":7800},{"d":"2000-02-15","o":2.58,"h":2.58,"l":2.54,"c":2.54,"v":5100},{"d":"2000-02-16","o":2.56,"h":2.58,"l":2.5,"c":2.5,"v":19200},{"d":"2000-02-17","o":2.54,"h":2.58,"l":2.54,"c":2.54,"v":14100},{"d":"2000-02-18","o":2.54,"h":2.6,"l":2.54,"c":2.54,"v":107100},{"d":"2000-02-22","o":2.58,"h":2.6,"l":2.54,"c":2.58,"v":60000},{"d":"2000-02-23","o":2.6,"h":2.62,"l":2.58,"c":2.62,"v":37500},{"d":"2000-02-24","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":379500},{"d":"2000-02-25","o":2.48,"h":2.58,"l":2.48,"c":2.58,"v":30900},{"d":"2000-02-28","o":2.6,"h":2.6,"l":2.54,"c":2.58,"v":6600},{"d":"2000-02-29","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":7800},{"d":"2000-03-01","o":2.54,"h":2.54,"l":2.52,"c":2.52,"v":6000},{"d":"2000-03-02","o":2.52,"h":2.52,"l":2.48,"c":2.5,"v":34500},{"d":"2000-03-03","o":2.52,"h":2.52,"l":2.49,"c":2.5,"v":60000},{"d":"2000-03-06","o":2.48,"h":2.5,"l":2.46,"c":2.46,"v":89100},{"d":"2000-03-07","o":2.46,"h":2.5,"l":2.46,"c":2.46,"v":107400},{"d":"2000-03-08","o":2.48,"h":2.5,"l":2.48,"c":2.5,"v":18900},{"d":"2000-03-09","o":2.5,"h":2.58,"l":2.5,"c":2.58,"v":49500},{"d":"2000-03-10","o":2.5,"h":2.56,"l":2.44,"c":2.52,"v":9900},{"d":"2000-03-13","o":2.52,"h":2.56,"l":2.52,"c":2.52,"v":51900},{"d":"2000-03-14","o":2.47,"h":2.5,"l":2.4,"c":2.42,"v":23700},{"d":"2000-03-15","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":9900},{"d":"2000-03-16","o":2.5,"h":2.5,"l":2.42,"c":2.42,"v":7200},{"d":"2000-03-17","o":2.5,"h":2.54,"l":2.42,"c":2.46,"v":9300},{"d":"2000-03-20","o":2.42,"h":2.46,"l":2.42,"c":2.46,"v":40500},{"d":"2000-03-21","o":2.42,"h":2.43,"l":2.42,"c":2.43,"v":9300},{"d":"2000-03-22","o":2.42,"h":2.43,"l":2.42,"c":2.42,"v":57600},{"d":"2000-03-23","o":2.42,"h":2.43,"l":2.42,"c":2.43,"v":58200},{"d":"2000-03-24","o":2.42,"h":2.46,"l":2.42,"c":2.43,"v":138300},{"d":"2000-03-27","o":2.43,"h":2.44,"l":2.43,"c":2.44,"v":38100},{"d":"2000-03-28","o":2.44,"h":2.45,"l":2.43,"c":2.43,"v":174300},{"d":"2000-03-29","o":2.42,"h":2.44,"l":2.4,"c":2.42,"v":141300},{"d":"2000-03-30","o":2.42,"h":2.42,"l":2.31,"c":2.38,"v":62100},{"d":"2000-03-31","o":2.33,"h":2.46,"l":2.33,"c":2.33,"v":411900},{"d":"2000-04-03","o":2.35,"h":2.38,"l":2.29,"c":2.38,"v":81600},{"d":"2000-04-04","o":2.42,"h":2.46,"l":2.33,"c":2.4,"v":76800},{"d":"2000-04-05","o":2.42,"h":2.46,"l":2.4,"c":2.44,"v":33900},{"d":"2000-04-06","o":2.42,"h":2.42,"l":2.4,"c":2.4,"v":4800},{"d":"2000-04-07","o":2.42,"h":2.42,"l":2.4,"c":2.4,"v":30900},{"d":"2000-04-10","o":2.43,"h":2.58,"l":2.43,"c":2.5,"v":66000},{"d":"2000-04-11","o":2.46,"h":2.5,"l":2.38,"c":2.4,"v":58200},{"d":"2000-04-12","o":2.4,"h":2.5,"l":2.4,"c":2.4,"v":22200},{"d":"2000-04-13","o":2.41,"h":2.5,"l":2.4,"c":2.42,"v":76500},{"d":"2000-04-14","o":2.5,"h":2.58,"l":2.46,"c":2.5,"v":32700},{"d":"2000-04-17","o":2.49,"h":2.5,"l":2.44,"c":2.48,"v":28500},{"d":"2000-04-18","o":2.49,"h":2.5,"l":2.42,"c":2.46,"v":20700},{"d":"2000-04-19","o":2.42,"h":2.46,"l":2.41,"c":2.41,"v":42000},{"d":"2000-04-20","o":2.5,"h":2.5,"l":2.4,"c":2.4,"v":11100},{"d":"2000-04-24","o":2.44,"h":2.48,"l":2.42,"c":2.42,"v":24900},{"d":"2000-04-25","o":2.42,"h":2.54,"l":2.4,"c":2.42,"v":88200},{"d":"2000-04-26","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":8100},{"d":"2000-04-27","o":2.46,"h":2.48,"l":2.44,"c":2.44,"v":17100},{"d":"2000-04-28","o":2.42,"h":2.49,"l":2.38,"c":2.49,"v":10200},{"d":"2000-05-01","o":2.48,"h":2.54,"l":2.42,"c":2.54,"v":39300},{"d":"2000-05-02","o":2.52,"h":2.52,"l":2.46,"c":2.46,"v":98400},{"d":"2000-05-03","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":7800},{"d":"2000-05-04","o":2.38,"h":2.46,"l":2.38,"c":2.38,"v":49800},{"d":"2000-05-05","o":2.38,"h":2.48,"l":2.38,"c":2.48,"v":17700},{"d":"2000-05-08","o":2.42,"h":2.48,"l":2.4,"c":2.48,"v":13500},{"d":"2000-05-09","o":2.43,"h":2.46,"l":2.42,"c":2.46,"v":14400},{"d":"2000-05-10","o":2.48,"h":2.5,"l":2.48,"c":2.5,"v":6300},{"d":"2000-05-11","o":2.44,"h":2.5,"l":2.44,"c":2.48,"v":16500},{"d":"2000-05-12","o":2.48,"h":2.5,"l":2.48,"c":2.5,"v":12900},{"d":"2000-05-15","o":2.5,"h":2.54,"l":2.46,"c":2.46,"v":33000},{"d":"2000-05-16","o":2.47,"h":2.5,"l":2.47,"c":2.48,"v":20700},{"d":"2000-05-17","o":2.49,"h":2.56,"l":2.49,"c":2.56,"v":42300},{"d":"2000-05-18","o":2.5,"h":2.52,"l":2.5,"c":2.52,"v":3600},{"d":"2000-05-19","o":2.54,"h":2.58,"l":2.52,"c":2.56,"v":235800},{"d":"2000-05-22","o":2.54,"h":2.56,"l":2.54,"c":2.56,"v":27900},{"d":"2000-05-23","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":3300},{"d":"2000-05-24","o":2.58,"h":2.58,"l":2.54,"c":2.54,"v":73500},{"d":"2000-05-25","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":0},{"d":"2000-05-26","o":2.54,"h":2.58,"l":2.54,"c":2.58,"v":9000},{"d":"2000-05-30","o":2.62,"h":2.67,"l":2.6,"c":2.67,"v":146400},{"d":"2000-05-31","o":2.71,"h":3,"l":2.71,"c":3,"v":32100},{"d":"2000-06-01","o":2.93,"h":3,"l":2.88,"c":2.88,"v":27300},{"d":"2000-06-02","o":2.92,"h":3,"l":2.92,"c":2.96,"v":36600},{"d":"2000-06-05","o":3,"h":3.08,"l":2.96,"c":3,"v":51000},{"d":"2000-06-06","o":3.12,"h":3.17,"l":3.08,"c":3.17,"v":173700},{"d":"2000-06-07","o":3.15,"h":3.15,"l":3.08,"c":3.09,"v":62700},{"d":"2000-06-08","o":3.12,"h":3.12,"l":3.08,"c":3.08,"v":32400},{"d":"2000-06-09","o":3.08,"h":3.17,"l":3.08,"c":3.17,"v":65700},{"d":"2000-06-12","o":3.14,"h":3.15,"l":3.1,"c":3.1,"v":138300},{"d":"2000-06-13","o":3.1,"h":3.17,"l":3.1,"c":3.17,"v":92400},{"d":"2000-06-14","o":3.17,"h":3.17,"l":3.16,"c":3.16,"v":11700},{"d":"2000-06-15","o":3.16,"h":3.16,"l":3.09,"c":3.09,"v":74700},{"d":"2000-06-16","o":3.09,"h":3.15,"l":3.04,"c":3.08,"v":34200},{"d":"2000-06-19","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":300},{"d":"2000-06-20","o":3.12,"h":3.15,"l":3.12,"c":3.12,"v":10500},{"d":"2000-06-21","o":3.15,"h":3.17,"l":3.12,"c":3.12,"v":90900},{"d":"2000-06-22","o":3.17,"h":3.17,"l":3.12,"c":3.15,"v":79800},{"d":"2000-06-23","o":3.12,"h":3.21,"l":3.12,"c":3.21,"v":64500},{"d":"2000-06-26","o":3.21,"h":3.21,"l":3.21,"c":3.21,"v":60900},{"d":"2000-06-27","o":3.21,"h":3.21,"l":3.21,"c":3.21,"v":9900},{"d":"2000-06-28","o":3.21,"h":3.23,"l":3.17,"c":3.21,"v":38700},{"d":"2000-06-29","o":3.08,"h":3.21,"l":3.08,"c":3.21,"v":6900},{"d":"2000-06-30","o":3.15,"h":3.21,"l":3.04,"c":3.17,"v":40800},{"d":"2000-07-03","o":3.02,"h":3.09,"l":3.02,"c":3.09,"v":6300},{"d":"2000-07-05","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":5400},{"d":"2000-07-06","o":3.15,"h":3.15,"l":3.02,"c":3.02,"v":12300},{"d":"2000-07-07","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":6000},{"d":"2000-07-10","o":3,"h":3.25,"l":3,"c":3.23,"v":65100},{"d":"2000-07-11","o":3.25,"h":3.33,"l":3.23,"c":3.33,"v":49800},{"d":"2000-07-12","o":3.27,"h":3.38,"l":3.27,"c":3.35,"v":71100},{"d":"2000-07-13","o":3.35,"h":3.35,"l":3.33,"c":3.35,"v":3600},{"d":"2000-07-14","o":3.33,"h":3.38,"l":3.33,"c":3.35,"v":54900},{"d":"2000-07-17","o":3.33,"h":3.38,"l":3.33,"c":3.35,"v":40200},{"d":"2000-07-18","o":3.33,"h":3.33,"l":2.96,"c":3.08,"v":17700},{"d":"2000-07-19","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":2400},{"d":"2000-07-20","o":3.08,"h":3.12,"l":3.08,"c":3.12,"v":2400},{"d":"2000-07-21","o":3.21,"h":3.25,"l":3.21,"c":3.25,"v":2700},{"d":"2000-07-24","o":3.12,"h":3.14,"l":3.12,"c":3.14,"v":3000},{"d":"2000-07-25","o":3.12,"h":3.13,"l":3.12,"c":3.13,"v":33300},{"d":"2000-07-26","o":3.01,"h":3.12,"l":3.01,"c":3.12,"v":3900},{"d":"2000-07-27","o":3.06,"h":3.06,"l":2.88,"c":2.89,"v":21600},{"d":"2000-07-28","o":2.91,"h":2.94,"l":2.91,"c":2.94,"v":5400},{"d":"2000-07-31","o":2.91,"h":2.91,"l":2.88,"c":2.9,"v":17400},{"d":"2000-08-01","o":2.9,"h":2.9,"l":2.85,"c":2.85,"v":23100},{"d":"2000-08-02","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2000-08-03","o":2.86,"h":2.86,"l":2.85,"c":2.85,"v":21000},{"d":"2000-08-04","o":2.9,"h":2.92,"l":2.85,"c":2.92,"v":14700},{"d":"2000-08-07","o":3,"h":3,"l":2.96,"c":2.96,"v":6600},{"d":"2000-08-08","o":2.92,"h":3.04,"l":2.92,"c":3.04,"v":33900},{"d":"2000-08-09","o":3,"h":3,"l":3,"c":3,"v":300},{"d":"2000-08-10","o":3,"h":3,"l":2.83,"c":3,"v":25500},{"d":"2000-08-11","o":3,"h":3,"l":3,"c":3,"v":6900},{"d":"2000-08-14","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":1500},{"d":"2000-08-15","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":1500},{"d":"2000-08-16","o":2.92,"h":2.96,"l":2.83,"c":2.92,"v":43500},{"d":"2000-08-17","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":3000},{"d":"2000-08-18","o":2.88,"h":2.92,"l":2.88,"c":2.92,"v":1500},{"d":"2000-08-21","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":15300},{"d":"2000-08-22","o":2.88,"h":2.92,"l":2.88,"c":2.88,"v":34500},{"d":"2000-08-23","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":3900},{"d":"2000-08-24","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":300},{"d":"2000-08-25","o":2.98,"h":2.98,"l":2.92,"c":2.92,"v":7500},{"d":"2000-08-28","o":2.92,"h":2.98,"l":2.92,"c":2.92,"v":5400},{"d":"2000-08-29","o":2.89,"h":2.9,"l":2.88,"c":2.88,"v":13800},{"d":"2000-08-30","o":2.96,"h":2.96,"l":2.92,"c":2.92,"v":47400},{"d":"2000-08-31","o":2.96,"h":2.99,"l":2.92,"c":2.93,"v":90000},{"d":"2000-09-01","o":2.96,"h":2.96,"l":2.93,"c":2.96,"v":4500},{"d":"2000-09-05","o":2.93,"h":2.98,"l":2.93,"c":2.96,"v":73800},{"d":"2000-09-06","o":2.93,"h":2.98,"l":2.93,"c":2.93,"v":5100},{"d":"2000-09-07","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":9000},{"d":"2000-09-08","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":900},{"d":"2000-09-11","o":2.93,"h":2.96,"l":2.93,"c":2.96,"v":1200},{"d":"2000-09-12","o":2.93,"h":2.96,"l":2.93,"c":2.93,"v":17400},{"d":"2000-09-13","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":0},{"d":"2000-09-14","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":3000},{"d":"2000-09-15","o":2.93,"h":2.98,"l":2.93,"c":2.98,"v":39000},{"d":"2000-09-18","o":2.96,"h":2.97,"l":2.96,"c":2.96,"v":7200},{"d":"2000-09-19","o":2.96,"h":2.98,"l":2.96,"c":2.98,"v":2700},{"d":"2000-09-20","o":2.98,"h":3,"l":2.98,"c":2.98,"v":17100},{"d":"2000-09-21","o":2.98,"h":3,"l":2.98,"c":2.99,"v":3000},{"d":"2000-09-22","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":300},{"d":"2000-09-25","o":2.99,"h":3,"l":2.98,"c":3,"v":49800},{"d":"2000-09-26","o":2.98,"h":3,"l":2.98,"c":3,"v":16200},{"d":"2000-09-27","o":3,"h":3.04,"l":3,"c":3,"v":28500},{"d":"2000-09-28","o":3.01,"h":3.02,"l":3,"c":3.02,"v":18600},{"d":"2000-09-29","o":3,"h":3.04,"l":2.88,"c":2.88,"v":125400},{"d":"2000-10-02","o":2.98,"h":2.98,"l":2.88,"c":2.88,"v":17400},{"d":"2000-10-03","o":2.88,"h":2.94,"l":2.81,"c":2.92,"v":93900},{"d":"2000-10-04","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":1800},{"d":"2000-10-05","o":2.93,"h":2.96,"l":2.88,"c":2.96,"v":900},{"d":"2000-10-06","o":2.96,"h":2.96,"l":2.92,"c":2.92,"v":3600},{"d":"2000-10-09","o":2.88,"h":2.92,"l":2.85,"c":2.92,"v":16200},{"d":"2000-10-10","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":3000},{"d":"2000-10-11","o":2.88,"h":2.88,"l":2.83,"c":2.83,"v":12000},{"d":"2000-10-12","o":2.81,"h":2.83,"l":2.79,"c":2.79,"v":13500},{"d":"2000-10-13","o":2.78,"h":2.92,"l":2.77,"c":2.77,"v":21600},{"d":"2000-10-16","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":900},{"d":"2000-10-17","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"2000-10-18","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"2000-10-19","o":2.8,"h":2.88,"l":2.77,"c":2.88,"v":13800},{"d":"2000-10-20","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":5700},{"d":"2000-10-23","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":7500},{"d":"2000-10-24","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"2000-10-25","o":2.83,"h":2.88,"l":2.77,"c":2.77,"v":6600},{"d":"2000-10-26","o":2.59,"h":2.8,"l":2.59,"c":2.73,"v":83400},{"d":"2000-10-27","o":2.81,"h":2.83,"l":2.81,"c":2.83,"v":4800},{"d":"2000-10-30","o":2.79,"h":2.88,"l":2.79,"c":2.88,"v":19500},{"d":"2000-10-31","o":2.88,"h":2.92,"l":2.88,"c":2.92,"v":14400},{"d":"2000-11-01","o":2.92,"h":2.92,"l":2.81,"c":2.83,"v":44100},{"d":"2000-11-02","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"2000-11-03","o":2.88,"h":2.88,"l":2.83,"c":2.83,"v":4500},{"d":"2000-11-06","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":5700},{"d":"2000-11-07","o":2.83,"h":2.92,"l":2.83,"c":2.83,"v":19500},{"d":"2000-11-08","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":3000},{"d":"2000-11-09","o":2.9,"h":2.9,"l":2.83,"c":2.83,"v":4800},{"d":"2000-11-10","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"2000-11-13","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"2000-11-14","o":2.84,"h":2.84,"l":2.83,"c":2.83,"v":12300},{"d":"2000-11-15","o":2.83,"h":2.85,"l":2.83,"c":2.83,"v":28800},{"d":"2000-11-16","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"2000-11-17","o":2.83,"h":2.88,"l":2.83,"c":2.83,"v":3600},{"d":"2000-11-20","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":1500},{"d":"2000-11-21","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":5400},{"d":"2000-11-22","o":2.88,"h":2.96,"l":2.85,"c":2.9,"v":55200},{"d":"2000-11-24","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2000-11-27","o":2.91,"h":2.91,"l":2.89,"c":2.89,"v":5100},{"d":"2000-11-28","o":2.89,"h":2.9,"l":2.89,"c":2.89,"v":6900},{"d":"2000-11-29","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":0},{"d":"2000-11-30","o":2.91,"h":2.96,"l":2.89,"c":2.94,"v":75600},{"d":"2000-12-01","o":2.94,"h":3,"l":2.94,"c":3,"v":54300},{"d":"2000-12-04","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":15300},{"d":"2000-12-05","o":2.96,"h":3,"l":2.96,"c":2.96,"v":27300},{"d":"2000-12-06","o":2.98,"h":2.98,"l":2.96,"c":2.96,"v":6300},{"d":"2000-12-07","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":0},{"d":"2000-12-08","o":2.96,"h":2.99,"l":2.96,"c":2.96,"v":9300},{"d":"2000-12-11","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":7200},{"d":"2000-12-12","o":2.96,"h":2.97,"l":2.92,"c":2.92,"v":35100},{"d":"2000-12-13","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":300},{"d":"2000-12-14","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":3000},{"d":"2000-12-15","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":3300},{"d":"2000-12-18","o":2.79,"h":2.79,"l":2.75,"c":2.75,"v":600},{"d":"2000-12-19","o":2.72,"h":2.81,"l":2.72,"c":2.75,"v":67200},{"d":"2000-12-20","o":2.79,"h":2.79,"l":2.75,"c":2.75,"v":3300},{"d":"2000-12-21","o":2.79,"h":2.82,"l":2.79,"c":2.82,"v":9300},{"d":"2000-12-22","o":2.82,"h":2.82,"l":2.79,"c":2.79,"v":3300},{"d":"2000-12-26","o":2.82,"h":2.82,"l":2.76,"c":2.76,"v":35700},{"d":"2000-12-27","o":2.76,"h":2.76,"l":2.74,"c":2.74,"v":6900},{"d":"2000-12-28","o":2.74,"h":2.76,"l":2.74,"c":2.76,"v":35100},{"d":"2000-12-29","o":2.74,"h":2.88,"l":2.74,"c":2.88,"v":32400},{"d":"2001-01-02","o":2.8,"h":2.81,"l":2.77,"c":2.77,"v":12900},{"d":"2001-01-03","o":2.74,"h":2.74,"l":2.68,"c":2.74,"v":73200},{"d":"2001-01-04","o":2.72,"h":2.76,"l":2.71,"c":2.73,"v":97200},{"d":"2001-01-05","o":2.74,"h":2.78,"l":2.74,"c":2.78,"v":3300},{"d":"2001-01-08","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":0},{"d":"2001-01-09","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":1200},{"d":"2001-01-10","o":2.78,"h":2.79,"l":2.77,"c":2.79,"v":12900},{"d":"2001-01-11","o":2.82,"h":2.98,"l":2.82,"c":2.85,"v":79800},{"d":"2001-01-12","o":2.83,"h":2.83,"l":2.81,"c":2.83,"v":72600},{"d":"2001-01-16","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":12000},{"d":"2001-01-17","o":2.81,"h":2.83,"l":2.81,"c":2.81,"v":18000},{"d":"2001-01-18","o":2.8,"h":2.81,"l":2.72,"c":2.73,"v":28800},{"d":"2001-01-19","o":2.71,"h":2.81,"l":2.71,"c":2.81,"v":2700},{"d":"2001-01-22","o":2.72,"h":2.78,"l":2.72,"c":2.74,"v":11400},{"d":"2001-01-23","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":0},{"d":"2001-01-24","o":2.79,"h":2.79,"l":2.74,"c":2.74,"v":39600},{"d":"2001-01-25","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":4200},{"d":"2001-01-26","o":2.74,"h":2.75,"l":2.71,"c":2.75,"v":12600},{"d":"2001-01-29","o":2.75,"h":2.83,"l":2.73,"c":2.83,"v":62400},{"d":"2001-01-30","o":2.83,"h":2.9,"l":2.83,"c":2.83,"v":20400},{"d":"2001-01-31","o":2.83,"h":2.9,"l":2.77,"c":2.9,"v":31200},{"d":"2001-02-01","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":34800},{"d":"2001-02-02","o":2.83,"h":2.97,"l":2.83,"c":2.96,"v":57600},{"d":"2001-02-05","o":2.96,"h":2.96,"l":2.92,"c":2.96,"v":1500},{"d":"2001-02-06","o":2.94,"h":2.94,"l":2.81,"c":2.81,"v":45300},{"d":"2001-02-07","o":2.83,"h":2.83,"l":2.75,"c":2.75,"v":40800},{"d":"2001-02-08","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":300},{"d":"2001-02-09","o":2.81,"h":2.9,"l":2.75,"c":2.9,"v":62400},{"d":"2001-02-12","o":2.92,"h":2.94,"l":2.9,"c":2.94,"v":8100},{"d":"2001-02-13","o":2.94,"h":2.98,"l":2.92,"c":2.92,"v":27900},{"d":"2001-02-14","o":2.92,"h":2.92,"l":2.9,"c":2.9,"v":2400},{"d":"2001-02-15","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2001-02-16","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":600},{"d":"2001-02-20","o":2.92,"h":2.96,"l":2.92,"c":2.96,"v":8100},{"d":"2001-02-21","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":2400},{"d":"2001-02-22","o":2.92,"h":2.92,"l":2.85,"c":2.85,"v":14400},{"d":"2001-02-23","o":2.83,"h":2.88,"l":2.83,"c":2.85,"v":8100},{"d":"2001-02-26","o":2.83,"h":2.88,"l":2.81,"c":2.83,"v":7500},{"d":"2001-02-27","o":2.9,"h":2.91,"l":2.9,"c":2.91,"v":6000},{"d":"2001-02-28","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":3000},{"d":"2001-03-01","o":2.88,"h":2.88,"l":2.75,"c":2.85,"v":15600},{"d":"2001-03-02","o":2.79,"h":2.85,"l":2.79,"c":2.85,"v":11400},{"d":"2001-03-05","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":600},{"d":"2001-03-06","o":2.83,"h":2.9,"l":2.83,"c":2.85,"v":43500},{"d":"2001-03-07","o":2.8,"h":2.85,"l":2.8,"c":2.83,"v":24900},{"d":"2001-03-08","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":3300},{"d":"2001-03-09","o":2.86,"h":2.88,"l":2.85,"c":2.88,"v":17700},{"d":"2001-03-12","o":2.89,"h":2.89,"l":2.83,"c":2.83,"v":4500},{"d":"2001-03-13","o":2.85,"h":2.9,"l":2.85,"c":2.88,"v":29400},{"d":"2001-03-14","o":2.83,"h":2.83,"l":2.79,"c":2.79,"v":8700},{"d":"2001-03-15","o":2.81,"h":2.84,"l":2.81,"c":2.84,"v":18300},{"d":"2001-03-16","o":2.81,"h":2.9,"l":2.81,"c":2.9,"v":27900},{"d":"2001-03-19","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":300},{"d":"2001-03-20","o":2.88,"h":2.92,"l":2.88,"c":2.88,"v":30000},{"d":"2001-03-21","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":1500},{"d":"2001-03-22","o":2.85,"h":2.92,"l":2.85,"c":2.85,"v":18300},{"d":"2001-03-23","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":1500},{"d":"2001-03-26","o":2.88,"h":2.88,"l":2.85,"c":2.85,"v":5100},{"d":"2001-03-27","o":2.92,"h":2.96,"l":2.9,"c":2.93,"v":44400},{"d":"2001-03-28","o":2.91,"h":2.92,"l":2.9,"c":2.92,"v":8100},{"d":"2001-03-29","o":2.91,"h":2.92,"l":2.88,"c":2.92,"v":35100},{"d":"2001-03-30","o":2.92,"h":2.96,"l":2.92,"c":2.96,"v":231900},{"d":"2001-04-02","o":2.84,"h":2.96,"l":2.81,"c":2.96,"v":29100},{"d":"2001-04-03","o":2.84,"h":2.84,"l":2.83,"c":2.83,"v":8400},{"d":"2001-04-04","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":300},{"d":"2001-04-05","o":2.83,"h":2.86,"l":2.81,"c":2.86,"v":4800},{"d":"2001-04-06","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":8400},{"d":"2001-04-09","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":7500},{"d":"2001-04-10","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"2001-04-11","o":2.83,"h":2.9,"l":2.83,"c":2.87,"v":82800},{"d":"2001-04-12","o":2.85,"h":2.9,"l":2.83,"c":2.88,"v":10800},{"d":"2001-04-16","o":2.84,"h":2.85,"l":2.84,"c":2.85,"v":3300},{"d":"2001-04-17","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2001-04-18","o":2.83,"h":2.85,"l":2.67,"c":2.77,"v":64800},{"d":"2001-04-19","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"2001-04-20","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":7500},{"d":"2001-04-23","o":2.79,"h":2.82,"l":2.79,"c":2.82,"v":2400},{"d":"2001-04-24","o":2.78,"h":2.8,"l":2.75,"c":2.75,"v":215400},{"d":"2001-04-25","o":2.69,"h":2.77,"l":2.68,"c":2.68,"v":45900},{"d":"2001-04-26","o":2.68,"h":2.68,"l":2.67,"c":2.67,"v":6300},{"d":"2001-04-27","o":2.52,"h":2.62,"l":2.5,"c":2.52,"v":26100},{"d":"2001-04-30","o":2.58,"h":2.58,"l":2.56,"c":2.56,"v":121200},{"d":"2001-05-01","o":2.56,"h":2.58,"l":2.56,"c":2.57,"v":16800},{"d":"2001-05-02","o":2.57,"h":2.67,"l":2.57,"c":2.67,"v":18300},{"d":"2001-05-03","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":7500},{"d":"2001-05-04","o":2.73,"h":2.73,"l":2.72,"c":2.72,"v":3600},{"d":"2001-05-07","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":7200},{"d":"2001-05-08","o":2.72,"h":2.75,"l":2.72,"c":2.75,"v":52800},{"d":"2001-05-09","o":2.72,"h":2.78,"l":2.72,"c":2.78,"v":13800},{"d":"2001-05-10","o":2.78,"h":2.78,"l":2.76,"c":2.76,"v":51900},{"d":"2001-05-11","o":2.79,"h":2.79,"l":2.79,"c":2.79,"v":15000},{"d":"2001-05-14","o":2.79,"h":2.79,"l":2.76,"c":2.76,"v":1500},{"d":"2001-05-15","o":2.76,"h":2.79,"l":2.7,"c":2.75,"v":22200},{"d":"2001-05-16","o":2.75,"h":2.75,"l":2.72,"c":2.75,"v":11100},{"d":"2001-05-17","o":2.72,"h":2.78,"l":2.72,"c":2.78,"v":9000},{"d":"2001-05-18","o":2.78,"h":2.78,"l":2.77,"c":2.78,"v":37200},{"d":"2001-05-21","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":18900},{"d":"2001-05-22","o":2.77,"h":2.78,"l":2.76,"c":2.78,"v":5700},{"d":"2001-05-23","o":2.78,"h":2.8,"l":2.77,"c":2.78,"v":151500},{"d":"2001-05-24","o":2.78,"h":2.78,"l":2.77,"c":2.78,"v":60600},{"d":"2001-05-25","o":2.78,"h":2.78,"l":2.77,"c":2.77,"v":19200},{"d":"2001-05-29","o":2.77,"h":2.83,"l":2.77,"c":2.8,"v":65700},{"d":"2001-05-30","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":7800},{"d":"2001-05-31","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":3300},{"d":"2001-06-01","o":2.78,"h":2.83,"l":2.78,"c":2.83,"v":24900},{"d":"2001-06-04","o":2.83,"h":2.83,"l":2.81,"c":2.81,"v":19800},{"d":"2001-06-05","o":2.81,"h":2.83,"l":2.81,"c":2.83,"v":5100},{"d":"2001-06-06","o":2.83,"h":2.86,"l":2.82,"c":2.86,"v":58500},{"d":"2001-06-07","o":2.96,"h":2.96,"l":2.88,"c":2.91,"v":85500},{"d":"2001-06-08","o":2.91,"h":2.91,"l":2.88,"c":2.88,"v":5700},{"d":"2001-06-11","o":2.88,"h":2.91,"l":2.88,"c":2.88,"v":92100},{"d":"2001-06-12","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":3600},{"d":"2001-06-13","o":2.88,"h":2.91,"l":2.86,"c":2.88,"v":64800},{"d":"2001-06-14","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":1800},{"d":"2001-06-15","o":2.87,"h":2.89,"l":2.87,"c":2.87,"v":22800},{"d":"2001-06-18","o":2.87,"h":2.89,"l":2.87,"c":2.89,"v":32100},{"d":"2001-06-19","o":2.87,"h":2.89,"l":2.87,"c":2.89,"v":89400},{"d":"2001-06-20","o":2.88,"h":2.88,"l":2.85,"c":2.85,"v":21300},{"d":"2001-06-21","o":2.85,"h":2.88,"l":2.85,"c":2.85,"v":6000},{"d":"2001-06-22","o":2.87,"h":2.87,"l":2.85,"c":2.85,"v":900},{"d":"2001-06-25","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2001-06-26","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":1200},{"d":"2001-06-27","o":2.9,"h":2.9,"l":2.87,"c":2.88,"v":83400},{"d":"2001-06-28","o":2.88,"h":2.9,"l":2.87,"c":2.9,"v":39000},{"d":"2001-06-29","o":2.9,"h":2.92,"l":2.87,"c":2.87,"v":25800},{"d":"2001-07-02","o":2.88,"h":2.92,"l":2.86,"c":2.92,"v":6900},{"d":"2001-07-03","o":2.85,"h":2.88,"l":2.83,"c":2.88,"v":12900},{"d":"2001-07-05","o":2.88,"h":2.93,"l":2.88,"c":2.93,"v":24300},{"d":"2001-07-06","o":2.93,"h":2.98,"l":2.9,"c":2.96,"v":63600},{"d":"2001-07-09","o":2.96,"h":2.96,"l":2.91,"c":2.91,"v":8700},{"d":"2001-07-10","o":2.85,"h":2.93,"l":2.85,"c":2.93,"v":14700},{"d":"2001-07-11","o":2.95,"h":2.98,"l":2.85,"c":2.98,"v":69300},{"d":"2001-07-12","o":2.98,"h":2.98,"l":2.96,"c":2.96,"v":10800},{"d":"2001-07-13","o":2.95,"h":2.98,"l":2.89,"c":2.95,"v":24300},{"d":"2001-07-16","o":2.98,"h":2.98,"l":2.95,"c":2.96,"v":23700},{"d":"2001-07-17","o":2.95,"h":2.98,"l":2.95,"c":2.97,"v":22800},{"d":"2001-07-18","o":2.97,"h":2.99,"l":2.97,"c":2.99,"v":8100},{"d":"2001-07-19","o":2.99,"h":3.07,"l":2.99,"c":3,"v":54000},{"d":"2001-07-20","o":3,"h":3,"l":3,"c":3,"v":3600},{"d":"2001-07-23","o":3.01,"h":3.04,"l":3,"c":3,"v":3600},{"d":"2001-07-24","o":3,"h":3,"l":3,"c":3,"v":3900},{"d":"2001-07-25","o":2.97,"h":3,"l":2.95,"c":3,"v":18000},{"d":"2001-07-26","o":2.98,"h":3.03,"l":2.98,"c":3.03,"v":31800},{"d":"2001-07-27","o":3.03,"h":3.03,"l":3,"c":3,"v":31800},{"d":"2001-07-30","o":3.04,"h":3.04,"l":3,"c":3,"v":8400},{"d":"2001-07-31","o":3.04,"h":3.08,"l":3.04,"c":3.08,"v":7800},{"d":"2001-08-01","o":3.08,"h":3.16,"l":3.01,"c":3.11,"v":40500},{"d":"2001-08-02","o":3.08,"h":3.1,"l":3.08,"c":3.08,"v":18000},{"d":"2001-08-03","o":3.11,"h":3.13,"l":3.11,"c":3.13,"v":6900},{"d":"2001-08-06","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":1800},{"d":"2001-08-07","o":3.13,"h":3.13,"l":3.08,"c":3.11,"v":24300},{"d":"2001-08-08","o":3.13,"h":3.14,"l":3.13,"c":3.14,"v":6300},{"d":"2001-08-09","o":3.11,"h":3.2,"l":3.11,"c":3.2,"v":77100},{"d":"2001-08-10","o":3.21,"h":3.31,"l":3.17,"c":3.29,"v":37200},{"d":"2001-08-13","o":3.29,"h":3.31,"l":3.18,"c":3.31,"v":89400},{"d":"2001-08-14","o":3.33,"h":3.33,"l":3.24,"c":3.33,"v":61200},{"d":"2001-08-15","o":3.33,"h":3.33,"l":3.31,"c":3.33,"v":7800},{"d":"2001-08-16","o":3.29,"h":3.29,"l":3.15,"c":3.26,"v":9300},{"d":"2001-08-17","o":3.09,"h":3.21,"l":3.09,"c":3.21,"v":84000},{"d":"2001-08-20","o":3.23,"h":3.23,"l":3.14,"c":3.19,"v":24000},{"d":"2001-08-21","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":1500},{"d":"2001-08-22","o":3.21,"h":3.26,"l":3.13,"c":3.26,"v":8700},{"d":"2001-08-23","o":3.25,"h":3.25,"l":3.08,"c":3.13,"v":12300},{"d":"2001-08-24","o":3.18,"h":3.18,"l":3.08,"c":3.13,"v":24600},{"d":"2001-08-27","o":3.2,"h":3.22,"l":3.15,"c":3.17,"v":12000},{"d":"2001-08-28","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":6000},{"d":"2001-08-29","o":3.15,"h":3.17,"l":3.15,"c":3.15,"v":10800},{"d":"2001-08-30","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":3600},{"d":"2001-08-31","o":3.17,"h":3.23,"l":3.13,"c":3.13,"v":77400},{"d":"2001-09-04","o":3.13,"h":3.24,"l":3.13,"c":3.24,"v":5100},{"d":"2001-09-05","o":3.14,"h":3.17,"l":3.14,"c":3.15,"v":11700},{"d":"2001-09-06","o":3.13,"h":3.13,"l":3.08,"c":3.08,"v":40800},{"d":"2001-09-07","o":3.05,"h":3.09,"l":3.03,"c":3.03,"v":24300},{"d":"2001-09-10","o":3.03,"h":3.03,"l":2.99,"c":3.03,"v":9900},{"d":"2001-09-17","o":3.03,"h":3.03,"l":2.9,"c":2.9,"v":20100},{"d":"2001-09-18","o":3,"h":3,"l":2.96,"c":2.96,"v":1200},{"d":"2001-09-19","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":12900},{"d":"2001-09-20","o":2.67,"h":2.82,"l":2.57,"c":2.82,"v":30300},{"d":"2001-09-21","o":2.83,"h":2.85,"l":2.67,"c":2.85,"v":20700},{"d":"2001-09-24","o":2.85,"h":2.92,"l":2.85,"c":2.92,"v":3000},{"d":"2001-09-25","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":3600},{"d":"2001-09-26","o":2.86,"h":2.92,"l":2.85,"c":2.85,"v":9600},{"d":"2001-09-27","o":2.92,"h":2.92,"l":2.87,"c":2.87,"v":3300},{"d":"2001-09-28","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":1800},{"d":"2001-10-01","o":2.84,"h":2.97,"l":2.84,"c":2.95,"v":21300},{"d":"2001-10-02","o":3,"h":3.07,"l":3,"c":3.07,"v":39300},{"d":"2001-10-03","o":3.07,"h":3.08,"l":3.07,"c":3.08,"v":17700},{"d":"2001-10-04","o":3.08,"h":3.1,"l":3.08,"c":3.08,"v":19800},{"d":"2001-10-05","o":3.13,"h":3.13,"l":3.09,"c":3.09,"v":1500},{"d":"2001-10-08","o":3.1,"h":3.17,"l":3.1,"c":3.17,"v":62400},{"d":"2001-10-09","o":3.15,"h":3.15,"l":3.13,"c":3.13,"v":8700},{"d":"2001-10-10","o":3.12,"h":3.17,"l":3.12,"c":3.13,"v":29400},{"d":"2001-10-11","o":3.14,"h":3.17,"l":3.12,"c":3.15,"v":45600},{"d":"2001-10-12","o":3.15,"h":3.18,"l":3.12,"c":3.13,"v":19800},{"d":"2001-10-15","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"2001-10-16","o":3.13,"h":3.17,"l":3.1,"c":3.17,"v":31800},{"d":"2001-10-17","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":600},{"d":"2001-10-18","o":3.11,"h":3.11,"l":3.04,"c":3.04,"v":6900},{"d":"2001-10-19","o":3.1,"h":3.17,"l":3.1,"c":3.12,"v":12000},{"d":"2001-10-22","o":3.17,"h":3.17,"l":3.09,"c":3.1,"v":3600},{"d":"2001-10-23","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":1500},{"d":"2001-10-24","o":3.11,"h":3.13,"l":3.11,"c":3.13,"v":6600},{"d":"2001-10-25","o":3.16,"h":3.17,"l":3.02,"c":3.02,"v":24300},{"d":"2001-10-26","o":3.01,"h":3.1,"l":3.01,"c":3.06,"v":10500},{"d":"2001-10-29","o":3.11,"h":3.12,"l":3.11,"c":3.12,"v":4500},{"d":"2001-10-30","o":3.05,"h":3.13,"l":3.05,"c":3.13,"v":11100},{"d":"2001-10-31","o":3.13,"h":3.16,"l":3.13,"c":3.16,"v":3000},{"d":"2001-11-01","o":3.16,"h":3.16,"l":3.04,"c":3.07,"v":9000},{"d":"2001-11-02","o":3.07,"h":3.16,"l":3.07,"c":3.16,"v":24900},{"d":"2001-11-05","o":3.16,"h":3.17,"l":3.16,"c":3.17,"v":25500},{"d":"2001-11-06","o":3.17,"h":3.2,"l":3.17,"c":3.17,"v":82500},{"d":"2001-11-07","o":3.2,"h":3.25,"l":3.2,"c":3.25,"v":22800},{"d":"2001-11-08","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":6000},{"d":"2001-11-09","o":3.22,"h":3.25,"l":3.17,"c":3.25,"v":10800},{"d":"2001-11-12","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":18300},{"d":"2001-11-13","o":3.25,"h":3.28,"l":3.25,"c":3.28,"v":2100},{"d":"2001-11-14","o":3.3,"h":3.31,"l":3.3,"c":3.31,"v":9300},{"d":"2001-11-15","o":3.31,"h":3.33,"l":3.31,"c":3.33,"v":10500},{"d":"2001-11-16","o":3.13,"h":3.28,"l":3.13,"c":3.28,"v":19200},{"d":"2001-11-19","o":3.13,"h":3.33,"l":3.08,"c":3.2,"v":8700},{"d":"2001-11-20","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":2700},{"d":"2001-11-21","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2001-11-23","o":3.32,"h":3.32,"l":3.32,"c":3.32,"v":900},{"d":"2001-11-26","o":3.32,"h":3.32,"l":3.3,"c":3.3,"v":1200},{"d":"2001-11-27","o":3.33,"h":3.33,"l":3.32,"c":3.33,"v":41100},{"d":"2001-11-28","o":3.33,"h":3.33,"l":3.28,"c":3.33,"v":3000},{"d":"2001-11-29","o":3.33,"h":3.33,"l":3.22,"c":3.22,"v":7800},{"d":"2001-11-30","o":3.18,"h":3.28,"l":3.17,"c":3.28,"v":20100},{"d":"2001-12-03","o":3.2,"h":3.29,"l":3.18,"c":3.22,"v":8400},{"d":"2001-12-04","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":0},{"d":"2001-12-05","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":0},{"d":"2001-12-06","o":3.22,"h":3.24,"l":3.22,"c":3.22,"v":3900},{"d":"2001-12-07","o":3.22,"h":3.24,"l":3.22,"c":3.22,"v":300},{"d":"2001-12-10","o":3.23,"h":3.24,"l":3.23,"c":3.23,"v":20100},{"d":"2001-12-11","o":3.22,"h":3.27,"l":3.22,"c":3.27,"v":5400},{"d":"2001-12-12","o":3.26,"h":3.27,"l":3.22,"c":3.22,"v":5400},{"d":"2001-12-13","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":1800},{"d":"2001-12-14","o":3.25,"h":3.25,"l":3.22,"c":3.22,"v":6300},{"d":"2001-12-17","o":3.22,"h":3.25,"l":3.22,"c":3.25,"v":11700},{"d":"2001-12-18","o":3.25,"h":3.26,"l":3.25,"c":3.25,"v":10200},{"d":"2001-12-19","o":3.22,"h":3.25,"l":3.22,"c":3.22,"v":18900},{"d":"2001-12-20","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":0},{"d":"2001-12-21","o":3.22,"h":3.25,"l":3.22,"c":3.25,"v":52500},{"d":"2001-12-24","o":3.26,"h":3.26,"l":3.25,"c":3.25,"v":8700},{"d":"2001-12-26","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":7500},{"d":"2001-12-27","o":3.25,"h":3.26,"l":3.25,"c":3.25,"v":9300},{"d":"2001-12-28","o":3.25,"h":3.3,"l":3.25,"c":3.3,"v":8700},{"d":"2001-12-31","o":3.3,"h":3.33,"l":3.3,"c":3.33,"v":67500},{"d":"2002-01-02","o":3.33,"h":3.36,"l":3.33,"c":3.35,"v":31500},{"d":"2002-01-03","o":3.34,"h":3.35,"l":3.3,"c":3.31,"v":51300},{"d":"2002-01-04","o":3.25,"h":3.26,"l":3.25,"c":3.26,"v":27900},{"d":"2002-01-07","o":3.24,"h":3.25,"l":3.24,"c":3.25,"v":2700},{"d":"2002-01-08","o":3.25,"h":3.27,"l":3.25,"c":3.25,"v":7500},{"d":"2002-01-09","o":3.31,"h":3.31,"l":3.26,"c":3.26,"v":1200},{"d":"2002-01-10","o":3.31,"h":3.31,"l":3.27,"c":3.27,"v":3000},{"d":"2002-01-11","o":3.27,"h":3.27,"l":3.27,"c":3.27,"v":1200},{"d":"2002-01-14","o":3.27,"h":3.27,"l":3.27,"c":3.27,"v":900},{"d":"2002-01-15","o":3.27,"h":3.27,"l":3.12,"c":3.23,"v":71700},{"d":"2002-01-16","o":3.25,"h":3.27,"l":3.25,"c":3.25,"v":40500},{"d":"2002-01-17","o":3.28,"h":3.28,"l":3.23,"c":3.28,"v":6300},{"d":"2002-01-18","o":3.25,"h":3.3,"l":3.24,"c":3.28,"v":15600},{"d":"2002-01-22","o":3.25,"h":3.3,"l":3.25,"c":3.27,"v":16800},{"d":"2002-01-23","o":3.27,"h":3.27,"l":3.27,"c":3.27,"v":13800},{"d":"2002-01-24","o":3.27,"h":3.27,"l":3.27,"c":3.27,"v":0},{"d":"2002-01-25","o":3.27,"h":3.27,"l":3.25,"c":3.27,"v":39600},{"d":"2002-01-28","o":3.31,"h":3.32,"l":3.28,"c":3.32,"v":16800},{"d":"2002-01-29","o":3.33,"h":3.33,"l":3.28,"c":3.3,"v":26700},{"d":"2002-01-30","o":3.27,"h":3.27,"l":3.27,"c":3.27,"v":600},{"d":"2002-01-31","o":3.3,"h":3.37,"l":3.3,"c":3.37,"v":55500},{"d":"2002-02-01","o":3.36,"h":3.37,"l":3.32,"c":3.33,"v":39900},{"d":"2002-02-04","o":3.32,"h":3.33,"l":3.15,"c":3.33,"v":24000},{"d":"2002-02-05","o":3.32,"h":3.37,"l":3.3,"c":3.3,"v":7200},{"d":"2002-02-06","o":3.3,"h":3.37,"l":3.3,"c":3.32,"v":34500},{"d":"2002-02-07","o":3.34,"h":3.35,"l":3.33,"c":3.33,"v":17100},{"d":"2002-02-08","o":3.33,"h":3.33,"l":3.32,"c":3.33,"v":73800},{"d":"2002-02-11","o":3.37,"h":3.37,"l":3.32,"c":3.33,"v":61200},{"d":"2002-02-12","o":3.33,"h":3.4,"l":3.3,"c":3.4,"v":66600},{"d":"2002-02-13","o":3.33,"h":3.35,"l":3.33,"c":3.35,"v":61500},{"d":"2002-02-14","o":3.33,"h":3.37,"l":3.33,"c":3.37,"v":24900},{"d":"2002-02-15","o":3.32,"h":3.4,"l":3.32,"c":3.4,"v":39000},{"d":"2002-02-19","o":3.39,"h":3.4,"l":3.38,"c":3.4,"v":12900},{"d":"2002-02-20","o":3.39,"h":3.4,"l":3.37,"c":3.4,"v":4800},{"d":"2002-02-21","o":3.34,"h":3.34,"l":3.34,"c":3.34,"v":900},{"d":"2002-02-22","o":3.34,"h":3.35,"l":3.34,"c":3.35,"v":1500},{"d":"2002-02-25","o":3.37,"h":3.4,"l":3.37,"c":3.37,"v":7800},{"d":"2002-02-26","o":3.37,"h":3.4,"l":3.37,"c":3.4,"v":5100},{"d":"2002-02-27","o":3.4,"h":3.43,"l":3.4,"c":3.42,"v":59100},{"d":"2002-02-28","o":3.43,"h":3.43,"l":3.37,"c":3.37,"v":6600},{"d":"2002-03-01","o":3.42,"h":3.42,"l":3.41,"c":3.42,"v":5100},{"d":"2002-03-04","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":1200},{"d":"2002-03-05","o":3.4,"h":3.43,"l":3.4,"c":3.4,"v":2400},{"d":"2002-03-06","o":3.37,"h":3.43,"l":3.37,"c":3.43,"v":10500},{"d":"2002-03-07","o":3.42,"h":3.43,"l":3.41,"c":3.41,"v":18300},{"d":"2002-03-08","o":3.43,"h":3.45,"l":3.43,"c":3.45,"v":3000},{"d":"2002-03-11","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":300},{"d":"2002-03-12","o":3.41,"h":3.42,"l":3.26,"c":3.38,"v":41700},{"d":"2002-03-13","o":3.43,"h":3.43,"l":3.37,"c":3.37,"v":1800},{"d":"2002-03-14","o":3.43,"h":3.44,"l":3.43,"c":3.44,"v":1200},{"d":"2002-03-15","o":3.44,"h":3.47,"l":3.44,"c":3.47,"v":30900},{"d":"2002-03-18","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":0},{"d":"2002-03-19","o":3.4,"h":3.43,"l":3.37,"c":3.42,"v":91500},{"d":"2002-03-20","o":3.4,"h":3.43,"l":3.38,"c":3.41,"v":21900},{"d":"2002-03-21","o":3.38,"h":3.43,"l":3.38,"c":3.42,"v":22500},{"d":"2002-03-22","o":3.4,"h":3.4,"l":3.39,"c":3.4,"v":30300},{"d":"2002-03-25","o":3.39,"h":3.43,"l":3.39,"c":3.41,"v":4500},{"d":"2002-03-26","o":3.41,"h":3.42,"l":3.41,"c":3.42,"v":4800},{"d":"2002-03-27","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":600},{"d":"2002-03-28","o":3.41,"h":3.42,"l":3.4,"c":3.4,"v":19200},{"d":"2002-04-01","o":3.42,"h":3.42,"l":3.4,"c":3.4,"v":3000},{"d":"2002-04-02","o":3.37,"h":3.44,"l":3.37,"c":3.43,"v":51600},{"d":"2002-04-03","o":3.44,"h":3.44,"l":3.4,"c":3.4,"v":9600},{"d":"2002-04-04","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":38100},{"d":"2002-04-05","o":3.44,"h":3.46,"l":3.44,"c":3.45,"v":7500},{"d":"2002-04-08","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":3000},{"d":"2002-04-09","o":3.42,"h":3.43,"l":3.42,"c":3.43,"v":4500},{"d":"2002-04-10","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":12900},{"d":"2002-04-11","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":1500},{"d":"2002-04-12","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":6600},{"d":"2002-04-15","o":3.45,"h":3.47,"l":3.45,"c":3.45,"v":20700},{"d":"2002-04-16","o":3.44,"h":3.45,"l":3.44,"c":3.45,"v":12900},{"d":"2002-04-17","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":6300},{"d":"2002-04-18","o":3.43,"h":3.44,"l":3.43,"c":3.44,"v":1200},{"d":"2002-04-19","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":600},{"d":"2002-04-22","o":3.44,"h":3.47,"l":3.44,"c":3.47,"v":11100},{"d":"2002-04-23","o":3.44,"h":3.5,"l":3.44,"c":3.48,"v":6300},{"d":"2002-04-24","o":3.5,"h":3.67,"l":3.47,"c":3.5,"v":106800},{"d":"2002-04-25","o":3.5,"h":3.53,"l":3.5,"c":3.53,"v":138300},{"d":"2002-04-26","o":3.53,"h":3.54,"l":3.48,"c":3.54,"v":124200},{"d":"2002-04-29","o":3.44,"h":3.57,"l":3.42,"c":3.52,"v":49800},{"d":"2002-04-30","o":3.5,"h":3.57,"l":3.5,"c":3.55,"v":79200},{"d":"2002-05-01","o":3.57,"h":3.57,"l":3.5,"c":3.57,"v":133800},{"d":"2002-05-02","o":3.6,"h":3.6,"l":3.53,"c":3.58,"v":137700},{"d":"2002-05-03","o":3.58,"h":3.6,"l":3.55,"c":3.6,"v":35100},{"d":"2002-05-06","o":3.62,"h":3.83,"l":3.53,"c":3.83,"v":120000},{"d":"2002-05-07","o":3.74,"h":3.9,"l":3.74,"c":3.88,"v":65400},{"d":"2002-05-08","o":3.83,"h":3.87,"l":3.77,"c":3.83,"v":35700},{"d":"2002-05-09","o":3.75,"h":3.9,"l":3.75,"c":3.9,"v":9900},{"d":"2002-05-10","o":3.83,"h":3.92,"l":3.83,"c":3.92,"v":60900},{"d":"2002-05-13","o":3.83,"h":4,"l":3.83,"c":3.97,"v":27000},{"d":"2002-05-14","o":3.98,"h":3.98,"l":3.67,"c":3.8,"v":59100},{"d":"2002-05-15","o":3.8,"h":3.86,"l":3.73,"c":3.8,"v":20700},{"d":"2002-05-16","o":3.83,"h":3.91,"l":3.83,"c":3.9,"v":22500},{"d":"2002-05-17","o":3.88,"h":3.96,"l":3.87,"c":3.95,"v":10200},{"d":"2002-05-20","o":3.87,"h":3.96,"l":3.87,"c":3.92,"v":14100},{"d":"2002-05-21","o":3.92,"h":3.97,"l":3.92,"c":3.94,"v":20100},{"d":"2002-05-22","o":3.97,"h":4,"l":3.93,"c":3.98,"v":32400},{"d":"2002-05-23","o":3.93,"h":4,"l":3.9,"c":4,"v":30000},{"d":"2002-05-24","o":4,"h":4,"l":3.9,"c":4,"v":42300},{"d":"2002-05-28","o":3.91,"h":4.08,"l":3.91,"c":4,"v":84300},{"d":"2002-05-29","o":4.02,"h":4.17,"l":4,"c":4.15,"v":53100},{"d":"2002-05-30","o":4,"h":4.13,"l":4,"c":4.08,"v":42000},{"d":"2002-05-31","o":4.15,"h":4.2,"l":4.1,"c":4.2,"v":33000},{"d":"2002-06-03","o":4.19,"h":4.22,"l":4.1,"c":4.13,"v":125700},{"d":"2002-06-04","o":4.2,"h":4.32,"l":4.17,"c":4.23,"v":26100},{"d":"2002-06-05","o":4.27,"h":4.27,"l":4.23,"c":4.25,"v":9600},{"d":"2002-06-06","o":4.28,"h":4.4,"l":4.25,"c":4.38,"v":158400},{"d":"2002-06-07","o":4.25,"h":4.38,"l":4.17,"c":4.2,"v":120900},{"d":"2002-06-10","o":4.17,"h":4.33,"l":4.1,"c":4.12,"v":69000},{"d":"2002-06-11","o":4.16,"h":4.33,"l":4.1,"c":4.27,"v":103500},{"d":"2002-06-12","o":4.32,"h":4.37,"l":4.2,"c":4.28,"v":38400},{"d":"2002-06-13","o":4.28,"h":4.3,"l":4.27,"c":4.27,"v":49800},{"d":"2002-06-14","o":4.27,"h":4.32,"l":4.27,"c":4.3,"v":43500},{"d":"2002-06-17","o":4.33,"h":4.36,"l":4.3,"c":4.36,"v":129900},{"d":"2002-06-18","o":4.34,"h":4.48,"l":4.32,"c":4.4,"v":162900},{"d":"2002-06-19","o":4.42,"h":4.48,"l":4.4,"c":4.42,"v":129000},{"d":"2002-06-20","o":4.42,"h":4.43,"l":4.4,"c":4.42,"v":40200},{"d":"2002-06-21","o":4.38,"h":4.41,"l":4.38,"c":4.38,"v":152400},{"d":"2002-06-24","o":4.39,"h":4.4,"l":4.25,"c":4.26,"v":52500},{"d":"2002-06-25","o":4.25,"h":4.33,"l":4.22,"c":4.23,"v":23400},{"d":"2002-06-26","o":4.27,"h":4.27,"l":4.1,"c":4.22,"v":78900},{"d":"2002-06-27","o":4.17,"h":4.33,"l":4.17,"c":4.33,"v":54300},{"d":"2002-06-28","o":4.28,"h":4.58,"l":4.28,"c":4.53,"v":55500},{"d":"2002-07-01","o":4.5,"h":4.53,"l":4.35,"c":4.39,"v":42300},{"d":"2002-07-02","o":4.39,"h":4.4,"l":4.35,"c":4.35,"v":50400},{"d":"2002-07-03","o":4.39,"h":4.42,"l":4.35,"c":4.37,"v":21900},{"d":"2002-07-05","o":4.35,"h":4.42,"l":4.35,"c":4.35,"v":4200},{"d":"2002-07-08","o":4.4,"h":4.42,"l":4.37,"c":4.4,"v":105300},{"d":"2002-07-09","o":4.42,"h":4.42,"l":4.39,"c":4.39,"v":82800},{"d":"2002-07-10","o":4.43,"h":4.47,"l":4.43,"c":4.47,"v":43200},{"d":"2002-07-11","o":4.4,"h":4.4,"l":4.32,"c":4.33,"v":110400},{"d":"2002-07-12","o":4.33,"h":4.33,"l":4.23,"c":4.32,"v":10500},{"d":"2002-07-15","o":4.28,"h":4.28,"l":4.02,"c":4.15,"v":37500},{"d":"2002-07-16","o":4.14,"h":4.23,"l":4.13,"c":4.17,"v":20100},{"d":"2002-07-17","o":4.15,"h":4.23,"l":4.07,"c":4.2,"v":57900},{"d":"2002-07-18","o":4.2,"h":4.2,"l":3.92,"c":4.2,"v":20100},{"d":"2002-07-19","o":4.21,"h":4.23,"l":4,"c":4.22,"v":20700},{"d":"2002-07-22","o":4.23,"h":4.23,"l":4,"c":4.2,"v":19200},{"d":"2002-07-23","o":4,"h":4,"l":3.97,"c":3.97,"v":7500},{"d":"2002-07-24","o":3.97,"h":4.33,"l":3.97,"c":4.33,"v":53400},{"d":"2002-07-25","o":4.32,"h":4.32,"l":4.17,"c":4.27,"v":11400},{"d":"2002-07-26","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":600},{"d":"2002-07-29","o":4.3,"h":4.33,"l":4.22,"c":4.22,"v":15000},{"d":"2002-07-30","o":4.19,"h":4.33,"l":4.19,"c":4.22,"v":9600},{"d":"2002-07-31","o":4.2,"h":4.32,"l":4.2,"c":4.32,"v":26700},{"d":"2002-08-01","o":4.32,"h":4.33,"l":4.27,"c":4.33,"v":18000},{"d":"2002-08-02","o":4.3,"h":4.38,"l":4.23,"c":4.35,"v":155700},{"d":"2002-08-05","o":4.41,"h":4.41,"l":4.23,"c":4.23,"v":45000},{"d":"2002-08-06","o":4.37,"h":4.37,"l":4.23,"c":4.33,"v":63000},{"d":"2002-08-07","o":4.33,"h":4.37,"l":4.33,"c":4.33,"v":117600},{"d":"2002-08-08","o":4.33,"h":4.33,"l":4.3,"c":4.3,"v":12600},{"d":"2002-08-09","o":4.33,"h":4.33,"l":4.23,"c":4.23,"v":20700},{"d":"2002-08-12","o":4.25,"h":4.25,"l":4.23,"c":4.25,"v":9600},{"d":"2002-08-13","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":2100},{"d":"2002-08-14","o":4.23,"h":4.27,"l":4.23,"c":4.24,"v":7200},{"d":"2002-08-15","o":4.23,"h":4.34,"l":4.23,"c":4.33,"v":76800},{"d":"2002-08-16","o":4.27,"h":4.36,"l":4.25,"c":4.33,"v":87600},{"d":"2002-08-19","o":4.33,"h":4.37,"l":4.31,"c":4.31,"v":12300},{"d":"2002-08-20","o":4.32,"h":4.32,"l":4.29,"c":4.32,"v":34500},{"d":"2002-08-21","o":4.36,"h":4.36,"l":4.25,"c":4.33,"v":27600},{"d":"2002-08-22","o":4.36,"h":4.36,"l":4.28,"c":4.28,"v":1800},{"d":"2002-08-23","o":4.28,"h":4.28,"l":4.25,"c":4.25,"v":2100},{"d":"2002-08-26","o":4.25,"h":4.28,"l":4.23,"c":4.27,"v":6300},{"d":"2002-08-27","o":4.32,"h":4.33,"l":4.23,"c":4.28,"v":7200},{"d":"2002-08-28","o":4.23,"h":4.24,"l":4.23,"c":4.24,"v":900},{"d":"2002-08-29","o":4.23,"h":4.24,"l":4.23,"c":4.23,"v":5400},{"d":"2002-08-30","o":4.23,"h":4.3,"l":4.23,"c":4.3,"v":9000},{"d":"2002-09-03","o":4.3,"h":4.33,"l":4.28,"c":4.33,"v":7200},{"d":"2002-09-04","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"2002-09-05","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":5100},{"d":"2002-09-06","o":4.23,"h":4.29,"l":4.23,"c":4.27,"v":44400},{"d":"2002-09-09","o":4.3,"h":4.3,"l":4.23,"c":4.23,"v":1200},{"d":"2002-09-10","o":4.33,"h":4.33,"l":4.23,"c":4.23,"v":3300},{"d":"2002-09-11","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":2700},{"d":"2002-09-12","o":4.23,"h":4.33,"l":4.23,"c":4.33,"v":1800},{"d":"2002-09-13","o":4.23,"h":4.27,"l":4.23,"c":4.25,"v":27900},{"d":"2002-09-16","o":4.25,"h":4.31,"l":4.23,"c":4.23,"v":17700},{"d":"2002-09-17","o":4.24,"h":4.24,"l":4.24,"c":4.24,"v":300},{"d":"2002-09-18","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":16800},{"d":"2002-09-19","o":4.23,"h":4.25,"l":4.23,"c":4.23,"v":49800},{"d":"2002-09-20","o":4.23,"h":4.24,"l":4.23,"c":4.24,"v":6000},{"d":"2002-09-23","o":4.24,"h":4.24,"l":4.24,"c":4.24,"v":0},{"d":"2002-09-24","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":13500},{"d":"2002-09-25","o":4.23,"h":4.32,"l":4.23,"c":4.23,"v":72300},{"d":"2002-09-26","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":1500},{"d":"2002-09-27","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":300},{"d":"2002-09-30","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":900},{"d":"2002-10-01","o":4.23,"h":4.25,"l":4.2,"c":4.25,"v":533400},{"d":"2002-10-02","o":4.28,"h":4.28,"l":4.24,"c":4.24,"v":7200},{"d":"2002-10-03","o":4.23,"h":4.23,"l":4.23,"c":4.23,"v":3900},{"d":"2002-10-04","o":4.25,"h":4.25,"l":4.22,"c":4.22,"v":6300},{"d":"2002-10-07","o":4.22,"h":4.25,"l":4.17,"c":4.25,"v":15000},{"d":"2002-10-08","o":4.22,"h":4.23,"l":4.18,"c":4.23,"v":14400},{"d":"2002-10-09","o":4.17,"h":4.25,"l":4.17,"c":4.17,"v":12000},{"d":"2002-10-10","o":4.18,"h":4.23,"l":3.98,"c":4.18,"v":30900},{"d":"2002-10-11","o":4.1,"h":4.27,"l":4,"c":4.03,"v":23400},{"d":"2002-10-14","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":4500},{"d":"2002-10-15","o":4.03,"h":4.13,"l":4,"c":4,"v":27600},{"d":"2002-10-16","o":3.99,"h":4.07,"l":3.9,"c":4.07,"v":20400},{"d":"2002-10-17","o":4.03,"h":4.07,"l":3.99,"c":4,"v":7500},{"d":"2002-10-18","o":3.94,"h":4.03,"l":3.93,"c":3.99,"v":18300},{"d":"2002-10-21","o":3.95,"h":4.13,"l":3.95,"c":3.95,"v":8100},{"d":"2002-10-22","o":4.02,"h":4.02,"l":3.95,"c":3.95,"v":12600},{"d":"2002-10-23","o":3.95,"h":4.09,"l":3.95,"c":4.05,"v":9000},{"d":"2002-10-24","o":4.03,"h":4.05,"l":3.95,"c":3.97,"v":7500},{"d":"2002-10-25","o":3.97,"h":3.98,"l":3.87,"c":3.98,"v":47400},{"d":"2002-10-28","o":3.97,"h":4,"l":3.96,"c":4,"v":6900},{"d":"2002-10-29","o":3.97,"h":4,"l":3.97,"c":3.99,"v":50700},{"d":"2002-10-30","o":3.98,"h":3.99,"l":3.98,"c":3.98,"v":8700},{"d":"2002-10-31","o":3.97,"h":3.97,"l":3.96,"c":3.96,"v":12900},{"d":"2002-11-01","o":3.97,"h":4.03,"l":3.96,"c":4.01,"v":79200},{"d":"2002-11-04","o":4.02,"h":4.03,"l":3.99,"c":4,"v":31800},{"d":"2002-11-05","o":3.98,"h":4,"l":3.98,"c":3.99,"v":18900},{"d":"2002-11-06","o":4.05,"h":4.05,"l":4,"c":4.02,"v":67200},{"d":"2002-11-07","o":4,"h":4,"l":3.99,"c":3.99,"v":48600},{"d":"2002-11-08","o":3.99,"h":4,"l":3.98,"c":3.98,"v":112800},{"d":"2002-11-11","o":4.05,"h":4.05,"l":4,"c":4,"v":60900},{"d":"2002-11-12","o":4,"h":4,"l":3.98,"c":4,"v":63300},{"d":"2002-11-13","o":3.99,"h":4,"l":3.99,"c":4,"v":6600},{"d":"2002-11-14","o":3.98,"h":4,"l":3.98,"c":4,"v":6600},{"d":"2002-11-15","o":3.98,"h":4,"l":3.98,"c":4,"v":42600},{"d":"2002-11-18","o":4.01,"h":4.01,"l":3.99,"c":4,"v":69900},{"d":"2002-11-19","o":3.99,"h":4,"l":3.99,"c":4,"v":6600},{"d":"2002-11-20","o":4,"h":4,"l":3.98,"c":4,"v":25800},{"d":"2002-11-21","o":3.93,"h":4,"l":3.93,"c":3.99,"v":9900},{"d":"2002-11-22","o":4,"h":4,"l":3.99,"c":4,"v":15900},{"d":"2002-11-25","o":4,"h":4,"l":3.99,"c":3.99,"v":12300},{"d":"2002-11-26","o":4,"h":4,"l":4,"c":4,"v":17100},{"d":"2002-11-27","o":4,"h":4,"l":3.98,"c":4,"v":21900},{"d":"2002-11-29","o":3.98,"h":4,"l":3.98,"c":3.99,"v":1200},{"d":"2002-12-02","o":3.99,"h":4,"l":3.98,"c":4,"v":15600},{"d":"2002-12-03","o":3.99,"h":4,"l":3.99,"c":4,"v":9900},{"d":"2002-12-04","o":4.02,"h":4.05,"l":3.98,"c":4,"v":87600},{"d":"2002-12-05","o":4.01,"h":4.02,"l":4,"c":4.02,"v":85200},{"d":"2002-12-06","o":4.02,"h":4.13,"l":4.02,"c":4.13,"v":26700},{"d":"2002-12-09","o":4.15,"h":4.31,"l":4.04,"c":4.06,"v":49800},{"d":"2002-12-10","o":4.05,"h":4.25,"l":4.05,"c":4.25,"v":24600},{"d":"2002-12-11","o":4.28,"h":4.32,"l":4.25,"c":4.3,"v":104400},{"d":"2002-12-12","o":4.3,"h":4.31,"l":4.25,"c":4.25,"v":36000},{"d":"2002-12-13","o":4.26,"h":4.26,"l":4.25,"c":4.25,"v":6300},{"d":"2002-12-16","o":4.26,"h":4.26,"l":4.21,"c":4.21,"v":16800},{"d":"2002-12-17","o":4.21,"h":4.21,"l":4.16,"c":4.18,"v":11400},{"d":"2002-12-18","o":4.15,"h":4.15,"l":4.14,"c":4.15,"v":6300},{"d":"2002-12-19","o":3.8,"h":4.33,"l":3.79,"c":4.22,"v":133200},{"d":"2002-12-20","o":4.33,"h":4.33,"l":4.18,"c":4.2,"v":75600},{"d":"2002-12-23","o":4.17,"h":4.18,"l":4.15,"c":4.18,"v":22200},{"d":"2002-12-24","o":4.17,"h":4.21,"l":4.17,"c":4.21,"v":3600},{"d":"2002-12-26","o":4.2,"h":4.21,"l":4.2,"c":4.2,"v":2100},{"d":"2002-12-27","o":4.22,"h":4.26,"l":4.21,"c":4.22,"v":7800},{"d":"2002-12-30","o":4.18,"h":4.21,"l":4.08,"c":4.18,"v":15900},{"d":"2002-12-31","o":4.21,"h":4.23,"l":4.13,"c":4.23,"v":30900},{"d":"2003-01-02","o":4.3,"h":4.3,"l":4.19,"c":4.24,"v":1200},{"d":"2003-01-03","o":4.27,"h":4.3,"l":4.2,"c":4.3,"v":2100},{"d":"2003-01-06","o":4.29,"h":4.29,"l":4.21,"c":4.22,"v":1800},{"d":"2003-01-07","o":4.3,"h":4.32,"l":4.28,"c":4.32,"v":5100},{"d":"2003-01-08","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":3000},{"d":"2003-01-09","o":4.24,"h":4.3,"l":4.24,"c":4.24,"v":11700},{"d":"2003-01-10","o":4.25,"h":4.28,"l":4.25,"c":4.28,"v":3900},{"d":"2003-01-13","o":4.28,"h":4.31,"l":4.25,"c":4.26,"v":30300},{"d":"2003-01-14","o":4.23,"h":4.23,"l":4.18,"c":4.23,"v":39300},{"d":"2003-01-15","o":4.22,"h":4.23,"l":4.21,"c":4.23,"v":2100},{"d":"2003-01-16","o":4.22,"h":4.25,"l":4.21,"c":4.21,"v":6600},{"d":"2003-01-17","o":4.3,"h":4.3,"l":4.2,"c":4.21,"v":20700},{"d":"2003-01-21","o":4.23,"h":4.23,"l":4.2,"c":4.2,"v":900},{"d":"2003-01-22","o":4.21,"h":4.24,"l":4.21,"c":4.22,"v":7500},{"d":"2003-01-23","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":1800},{"d":"2003-01-24","o":4.22,"h":4.23,"l":4.22,"c":4.23,"v":5400},{"d":"2003-01-27","o":4.22,"h":4.23,"l":4.22,"c":4.23,"v":2700},{"d":"2003-01-28","o":4.24,"h":4.24,"l":4.22,"c":4.23,"v":15600},{"d":"2003-01-29","o":4.23,"h":4.26,"l":4.17,"c":4.26,"v":30900},{"d":"2003-01-30","o":4.22,"h":4.27,"l":4.22,"c":4.23,"v":39600},{"d":"2003-01-31","o":4.17,"h":4.28,"l":4.08,"c":4.28,"v":49200},{"d":"2003-02-03","o":4.23,"h":4.31,"l":4.11,"c":4.3,"v":80100},{"d":"2003-02-04","o":4.22,"h":4.32,"l":4.22,"c":4.31,"v":19800},{"d":"2003-02-05","o":4.33,"h":4.33,"l":4.23,"c":4.32,"v":45000},{"d":"2003-02-06","o":4.32,"h":4.32,"l":4.29,"c":4.31,"v":6600},{"d":"2003-02-07","o":4.31,"h":4.32,"l":4.28,"c":4.3,"v":13800},{"d":"2003-02-10","o":4.3,"h":4.32,"l":4.29,"c":4.29,"v":6900},{"d":"2003-02-11","o":4.29,"h":4.33,"l":4.29,"c":4.3,"v":43500},{"d":"2003-02-12","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":10200},{"d":"2003-02-13","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":36300},{"d":"2003-02-14","o":4.32,"h":4.33,"l":4.3,"c":4.32,"v":33900},{"d":"2003-02-18","o":4.33,"h":4.33,"l":4.32,"c":4.32,"v":12900},{"d":"2003-02-19","o":4.33,"h":4.33,"l":4.31,"c":4.31,"v":3300},{"d":"2003-02-20","o":4.31,"h":4.31,"l":4.3,"c":4.31,"v":19500},{"d":"2003-02-21","o":4.33,"h":4.33,"l":4.3,"c":4.3,"v":17400},{"d":"2003-02-24","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":2400},{"d":"2003-02-25","o":4.32,"h":4.33,"l":4.32,"c":4.33,"v":7200},{"d":"2003-02-26","o":4.32,"h":4.33,"l":4.3,"c":4.33,"v":67800},{"d":"2003-02-27","o":4.32,"h":4.32,"l":4.3,"c":4.32,"v":61200},{"d":"2003-02-28","o":4.3,"h":4.31,"l":4.3,"c":4.3,"v":8400},{"d":"2003-03-03","o":4.31,"h":4.33,"l":4.3,"c":4.33,"v":21900},{"d":"2003-03-04","o":4.3,"h":4.31,"l":4.3,"c":4.31,"v":1800},{"d":"2003-03-05","o":4.31,"h":4.33,"l":4.31,"c":4.33,"v":4200},{"d":"2003-03-06","o":4.32,"h":4.32,"l":4.31,"c":4.32,"v":2400},{"d":"2003-03-07","o":4.32,"h":4.33,"l":4.3,"c":4.3,"v":20400},{"d":"2003-03-10","o":4.31,"h":4.32,"l":4.28,"c":4.3,"v":18900},{"d":"2003-03-11","o":4.33,"h":4.33,"l":4.25,"c":4.28,"v":8400},{"d":"2003-03-12","o":4.27,"h":4.33,"l":4.27,"c":4.32,"v":83700},{"d":"2003-03-13","o":4.33,"h":4.33,"l":4.26,"c":4.33,"v":71100},{"d":"2003-03-14","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":7200},{"d":"2003-03-17","o":4.33,"h":4.33,"l":4.31,"c":4.32,"v":11100},{"d":"2003-03-18","o":4.31,"h":4.31,"l":4.28,"c":4.28,"v":14700},{"d":"2003-03-19","o":4.28,"h":4.28,"l":4.13,"c":4.16,"v":22200},{"d":"2003-03-20","o":4.15,"h":4.28,"l":4.13,"c":4.28,"v":16800},{"d":"2003-03-21","o":4.15,"h":4.25,"l":4.15,"c":4.21,"v":11400},{"d":"2003-03-24","o":4.26,"h":4.26,"l":4.15,"c":4.18,"v":27600},{"d":"2003-03-25","o":4.17,"h":4.18,"l":4.15,"c":4.18,"v":30600},{"d":"2003-03-26","o":4.19,"h":4.33,"l":4.19,"c":4.31,"v":64800},{"d":"2003-03-27","o":4.3,"h":4.31,"l":4.28,"c":4.28,"v":18900},{"d":"2003-03-28","o":4.27,"h":4.31,"l":4.27,"c":4.28,"v":6300},{"d":"2003-03-31","o":4.25,"h":4.3,"l":4.25,"c":4.26,"v":6900},{"d":"2003-04-01","o":4.28,"h":4.3,"l":4.28,"c":4.28,"v":2700},{"d":"2003-04-02","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":13500},{"d":"2003-04-03","o":4.29,"h":4.31,"l":4.28,"c":4.28,"v":33300},{"d":"2003-04-04","o":4.32,"h":4.32,"l":4.29,"c":4.32,"v":44400},{"d":"2003-04-07","o":4.33,"h":4.33,"l":4.3,"c":4.3,"v":1200},{"d":"2003-04-08","o":4.3,"h":4.33,"l":4.3,"c":4.33,"v":54600},{"d":"2003-04-09","o":4.33,"h":4.33,"l":4.32,"c":4.32,"v":12000},{"d":"2003-04-10","o":4.33,"h":4.33,"l":4.32,"c":4.33,"v":12300},{"d":"2003-04-11","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":6300},{"d":"2003-04-14","o":4.32,"h":4.36,"l":4.32,"c":4.33,"v":44400},{"d":"2003-04-15","o":4.36,"h":4.47,"l":4.36,"c":4.47,"v":34500},{"d":"2003-04-16","o":4.47,"h":4.47,"l":4.45,"c":4.45,"v":23100},{"d":"2003-04-17","o":4.45,"h":4.45,"l":4.44,"c":4.45,"v":18300},{"d":"2003-04-21","o":4.46,"h":4.46,"l":4.45,"c":4.45,"v":17100},{"d":"2003-04-22","o":4.43,"h":4.45,"l":4.4,"c":4.4,"v":107100},{"d":"2003-04-23","o":4.38,"h":4.39,"l":4.27,"c":4.3,"v":77400},{"d":"2003-04-24","o":4.32,"h":4.33,"l":4.27,"c":4.33,"v":15900},{"d":"2003-04-25","o":4.37,"h":4.37,"l":4.2,"c":4.23,"v":23400},{"d":"2003-04-28","o":4.23,"h":4.23,"l":4.17,"c":4.17,"v":34800},{"d":"2003-04-29","o":4.19,"h":4.19,"l":3.88,"c":3.91,"v":80400},{"d":"2003-04-30","o":3.91,"h":3.93,"l":3.84,"c":3.86,"v":105900},{"d":"2003-05-01","o":3.86,"h":3.92,"l":3.86,"c":3.88,"v":130200},{"d":"2003-05-02","o":3.88,"h":3.92,"l":3.88,"c":3.91,"v":150600},{"d":"2003-05-05","o":3.9,"h":3.98,"l":3.84,"c":3.94,"v":286500},{"d":"2003-05-06","o":3.94,"h":3.98,"l":3.92,"c":3.96,"v":28500},{"d":"2003-05-07","o":3.94,"h":4.02,"l":3.94,"c":3.98,"v":48600},{"d":"2003-05-08","o":4,"h":4.08,"l":3.98,"c":4.04,"v":89700},{"d":"2003-05-09","o":4.07,"h":4.2,"l":4.06,"c":4.17,"v":44100},{"d":"2003-05-12","o":4.17,"h":4.2,"l":4.13,"c":4.14,"v":18900},{"d":"2003-05-13","o":4.15,"h":4.15,"l":4.13,"c":4.15,"v":24000},{"d":"2003-05-14","o":4.19,"h":4.22,"l":4.18,"c":4.22,"v":5700},{"d":"2003-05-15","o":4.22,"h":4.23,"l":4.2,"c":4.22,"v":22500},{"d":"2003-05-16","o":4.24,"h":4.31,"l":4.22,"c":4.29,"v":71100},{"d":"2003-05-19","o":4.28,"h":4.28,"l":4.22,"c":4.24,"v":8400},{"d":"2003-05-20","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":600},{"d":"2003-05-21","o":4.22,"h":4.27,"l":4.22,"c":4.25,"v":17100},{"d":"2003-05-22","o":4.22,"h":4.23,"l":4.22,"c":4.22,"v":12300},{"d":"2003-05-23","o":4.22,"h":4.25,"l":4.22,"c":4.22,"v":20400},{"d":"2003-05-27","o":4.27,"h":4.27,"l":4.22,"c":4.23,"v":11700},{"d":"2003-05-28","o":4.22,"h":4.23,"l":4.22,"c":4.22,"v":84900},{"d":"2003-05-29","o":4.25,"h":4.27,"l":4.22,"c":4.27,"v":8100},{"d":"2003-05-30","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":16500},{"d":"2003-06-02","o":4.32,"h":4.32,"l":4.3,"c":4.3,"v":31200},{"d":"2003-06-03","o":4.3,"h":4.32,"l":4.3,"c":4.3,"v":5100},{"d":"2003-06-04","o":4.36,"h":4.36,"l":4.32,"c":4.33,"v":29700},{"d":"2003-06-05","o":4.31,"h":4.33,"l":4.31,"c":4.32,"v":22800},{"d":"2003-06-06","o":4.32,"h":4.33,"l":4.32,"c":4.33,"v":14400},{"d":"2003-06-09","o":4.3,"h":4.36,"l":4.3,"c":4.33,"v":42900},{"d":"2003-06-10","o":4.32,"h":4.34,"l":4.3,"c":4.32,"v":15900},{"d":"2003-06-11","o":4.29,"h":4.35,"l":4.29,"c":4.33,"v":22200},{"d":"2003-06-12","o":4.35,"h":4.37,"l":4.33,"c":4.33,"v":10800},{"d":"2003-06-13","o":4.33,"h":4.34,"l":4.33,"c":4.34,"v":13800},{"d":"2003-06-16","o":4.36,"h":4.38,"l":4.34,"c":4.37,"v":13200},{"d":"2003-06-17","o":4.37,"h":4.4,"l":4.25,"c":4.37,"v":89100},{"d":"2003-06-18","o":4.27,"h":4.35,"l":4.27,"c":4.35,"v":35700},{"d":"2003-06-19","o":4.37,"h":4.37,"l":4.31,"c":4.31,"v":3000},{"d":"2003-06-20","o":4.33,"h":4.35,"l":4.32,"c":4.33,"v":27300},{"d":"2003-06-23","o":4.35,"h":4.35,"l":4.33,"c":4.35,"v":3300},{"d":"2003-06-24","o":4.33,"h":4.4,"l":4.32,"c":4.38,"v":13800},{"d":"2003-06-25","o":4.35,"h":4.4,"l":4.35,"c":4.35,"v":9600},{"d":"2003-06-26","o":4.4,"h":4.46,"l":4.35,"c":4.45,"v":8700},{"d":"2003-06-27","o":4.28,"h":4.39,"l":4.28,"c":4.33,"v":6600},{"d":"2003-06-30","o":4.33,"h":4.35,"l":4.08,"c":4.08,"v":128400},{"d":"2003-07-01","o":4.08,"h":4.26,"l":4.08,"c":4.25,"v":18000},{"d":"2003-07-02","o":4.23,"h":4.44,"l":4.23,"c":4.4,"v":41700},{"d":"2003-07-03","o":4.42,"h":4.42,"l":4.37,"c":4.42,"v":9900},{"d":"2003-07-07","o":4.39,"h":4.43,"l":4.39,"c":4.4,"v":30000},{"d":"2003-07-08","o":4.41,"h":4.42,"l":4.4,"c":4.41,"v":24300},{"d":"2003-07-09","o":4.43,"h":4.43,"l":4.38,"c":4.41,"v":33600},{"d":"2003-07-10","o":4.37,"h":4.43,"l":4.37,"c":4.39,"v":19500},{"d":"2003-07-11","o":4.48,"h":4.48,"l":4.37,"c":4.39,"v":8700},{"d":"2003-07-14","o":4.39,"h":4.4,"l":4.39,"c":4.4,"v":2100},{"d":"2003-07-15","o":4.37,"h":4.39,"l":4.37,"c":4.39,"v":3600},{"d":"2003-07-16","o":4.37,"h":4.4,"l":4.37,"c":4.39,"v":3000},{"d":"2003-07-17","o":4.37,"h":4.4,"l":4.37,"c":4.38,"v":15000},{"d":"2003-07-18","o":4.43,"h":4.45,"l":4.38,"c":4.39,"v":12000},{"d":"2003-07-21","o":4.39,"h":4.4,"l":4.39,"c":4.4,"v":12300},{"d":"2003-07-22","o":4.37,"h":4.5,"l":4.37,"c":4.43,"v":13800},{"d":"2003-07-23","o":4.4,"h":4.47,"l":4.4,"c":4.4,"v":7200},{"d":"2003-07-24","o":4.4,"h":4.44,"l":4.4,"c":4.42,"v":2400},{"d":"2003-07-25","o":4.42,"h":4.44,"l":4.42,"c":4.42,"v":4800},{"d":"2003-07-28","o":4.38,"h":4.49,"l":4.38,"c":4.45,"v":21900},{"d":"2003-07-29","o":4.45,"h":4.49,"l":4.45,"c":4.45,"v":5100},{"d":"2003-07-30","o":4.45,"h":4.49,"l":4.38,"c":4.48,"v":47400},{"d":"2003-07-31","o":4.47,"h":4.47,"l":4.37,"c":4.37,"v":3600},{"d":"2003-08-01","o":4.37,"h":4.43,"l":4.34,"c":4.4,"v":7500},{"d":"2003-08-04","o":4.35,"h":4.42,"l":4.35,"c":4.4,"v":12900},{"d":"2003-08-05","o":4.4,"h":4.46,"l":4.4,"c":4.46,"v":3900},{"d":"2003-08-06","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":300},{"d":"2003-08-07","o":4.35,"h":4.46,"l":4.35,"c":4.42,"v":13200},{"d":"2003-08-08","o":4.37,"h":4.44,"l":4.37,"c":4.43,"v":8100},{"d":"2003-08-11","o":4.44,"h":4.46,"l":4.43,"c":4.46,"v":3000},{"d":"2003-08-12","o":4.45,"h":4.46,"l":4.43,"c":4.45,"v":22500},{"d":"2003-08-13","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":1200},{"d":"2003-08-14","o":4.45,"h":4.46,"l":4.45,"c":4.45,"v":10800},{"d":"2003-08-15","o":4.45,"h":4.47,"l":4.45,"c":4.47,"v":9900},{"d":"2003-08-18","o":4.46,"h":4.46,"l":4.44,"c":4.45,"v":13200},{"d":"2003-08-19","o":4.43,"h":4.44,"l":4.43,"c":4.44,"v":5400},{"d":"2003-08-20","o":4.46,"h":4.46,"l":4.43,"c":4.46,"v":8700},{"d":"2003-08-21","o":4.45,"h":4.49,"l":4.45,"c":4.48,"v":9600},{"d":"2003-08-22","o":4.43,"h":4.49,"l":4.43,"c":4.47,"v":2400},{"d":"2003-08-25","o":4.45,"h":4.47,"l":4.44,"c":4.47,"v":6900},{"d":"2003-08-26","o":4.45,"h":4.49,"l":4.45,"c":4.49,"v":900},{"d":"2003-08-27","o":4.48,"h":4.48,"l":4.48,"c":4.48,"v":4500},{"d":"2003-08-28","o":4.42,"h":4.48,"l":4.42,"c":4.48,"v":2400},{"d":"2003-08-29","o":4.44,"h":4.5,"l":4.44,"c":4.5,"v":900},{"d":"2003-09-02","o":4.47,"h":4.48,"l":4.43,"c":4.48,"v":1800},{"d":"2003-09-03","o":4.44,"h":4.5,"l":4.44,"c":4.5,"v":35400},{"d":"2003-09-04","o":4.5,"h":4.5,"l":4.48,"c":4.49,"v":7200},{"d":"2003-09-05","o":4.5,"h":4.52,"l":4.47,"c":4.47,"v":21000},{"d":"2003-09-08","o":4.47,"h":4.75,"l":4.47,"c":4.68,"v":52200},{"d":"2003-09-09","o":4.67,"h":4.72,"l":4.67,"c":4.69,"v":23700},{"d":"2003-09-10","o":4.69,"h":4.77,"l":4.67,"c":4.73,"v":16200},{"d":"2003-09-11","o":4.7,"h":4.8,"l":4.7,"c":4.77,"v":17400},{"d":"2003-09-12","o":4.79,"h":4.86,"l":4.77,"c":4.79,"v":23700},{"d":"2003-09-15","o":4.79,"h":4.81,"l":4.77,"c":4.77,"v":5400},{"d":"2003-09-16","o":4.73,"h":4.95,"l":4.73,"c":4.93,"v":25800},{"d":"2003-09-17","o":4.77,"h":5,"l":4.77,"c":4.97,"v":30900},{"d":"2003-09-18","o":5.01,"h":5.06,"l":4.87,"c":5.06,"v":22800},{"d":"2003-09-19","o":5.07,"h":5.11,"l":5.02,"c":5.11,"v":13200},{"d":"2003-09-22","o":5.08,"h":5.08,"l":4.88,"c":5.05,"v":127800},{"d":"2003-09-23","o":5.07,"h":5.08,"l":5.06,"c":5.06,"v":12000},{"d":"2003-09-24","o":4.94,"h":5.08,"l":4.94,"c":5.08,"v":14100},{"d":"2003-09-25","o":5.08,"h":5.09,"l":5.05,"c":5.08,"v":68100},{"d":"2003-09-26","o":5.08,"h":5.08,"l":5.02,"c":5.02,"v":23700},{"d":"2003-09-29","o":4.75,"h":5.12,"l":4.75,"c":5.11,"v":20700},{"d":"2003-09-30","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":1200},{"d":"2003-10-01","o":5.08,"h":5.08,"l":5.04,"c":5.04,"v":17100},{"d":"2003-10-02","o":5.08,"h":5.1,"l":5.04,"c":5.08,"v":34500},{"d":"2003-10-03","o":5.04,"h":5.17,"l":5.04,"c":5.17,"v":91500},{"d":"2003-10-06","o":5.03,"h":5.2,"l":5.03,"c":5.2,"v":20400},{"d":"2003-10-07","o":5.17,"h":5.26,"l":5.08,"c":5.26,"v":33600},{"d":"2003-10-08","o":5.26,"h":5.31,"l":5.23,"c":5.26,"v":27000},{"d":"2003-10-09","o":5.27,"h":5.32,"l":5.23,"c":5.32,"v":14100},{"d":"2003-10-10","o":5.27,"h":5.3,"l":5.24,"c":5.24,"v":6900},{"d":"2003-10-13","o":5.27,"h":5.27,"l":5.27,"c":5.27,"v":4800},{"d":"2003-10-14","o":5.24,"h":5.27,"l":5.23,"c":5.27,"v":3900},{"d":"2003-10-15","o":5.32,"h":5.37,"l":5.31,"c":5.33,"v":27900},{"d":"2003-10-16","o":5.33,"h":5.37,"l":5.25,"c":5.37,"v":14100},{"d":"2003-10-17","o":5.25,"h":5.33,"l":5.17,"c":5.33,"v":12000},{"d":"2003-10-20","o":5.31,"h":5.33,"l":5.25,"c":5.33,"v":5400},{"d":"2003-10-21","o":5.29,"h":5.37,"l":5.29,"c":5.35,"v":23400},{"d":"2003-10-22","o":5.37,"h":5.42,"l":5.29,"c":5.37,"v":16800},{"d":"2003-10-23","o":5.4,"h":5.43,"l":5.17,"c":5.43,"v":72000},{"d":"2003-10-24","o":5.43,"h":5.43,"l":5.34,"c":5.34,"v":36600},{"d":"2003-10-27","o":5.32,"h":5.38,"l":5.32,"c":5.38,"v":22200},{"d":"2003-10-28","o":5.4,"h":5.4,"l":5.38,"c":5.4,"v":11400},{"d":"2003-10-29","o":5.32,"h":5.43,"l":5.32,"c":5.41,"v":37800},{"d":"2003-10-30","o":5.39,"h":5.4,"l":5.39,"c":5.4,"v":1200},{"d":"2003-10-31","o":5.39,"h":5.4,"l":5.33,"c":5.36,"v":24300},{"d":"2003-11-03","o":5.36,"h":5.46,"l":5.32,"c":5.32,"v":15300},{"d":"2003-11-04","o":5.45,"h":5.45,"l":5.33,"c":5.37,"v":9900},{"d":"2003-11-05","o":5.34,"h":5.38,"l":5.33,"c":5.38,"v":7800},{"d":"2003-11-06","o":5.33,"h":5.38,"l":5.33,"c":5.38,"v":11700},{"d":"2003-11-07","o":5.33,"h":5.38,"l":5.28,"c":5.36,"v":6900},{"d":"2003-11-10","o":5.38,"h":5.38,"l":5.33,"c":5.37,"v":17700},{"d":"2003-11-11","o":5.33,"h":5.47,"l":5.28,"c":5.47,"v":30300},{"d":"2003-11-12","o":5.4,"h":5.44,"l":5.4,"c":5.44,"v":2400},{"d":"2003-11-13","o":5.42,"h":5.5,"l":5.42,"c":5.5,"v":20100},{"d":"2003-11-14","o":5.65,"h":5.65,"l":5.37,"c":5.55,"v":13200},{"d":"2003-11-17","o":5.51,"h":5.54,"l":5.51,"c":5.54,"v":2400},{"d":"2003-11-18","o":5.51,"h":5.51,"l":5.4,"c":5.47,"v":42300},{"d":"2003-11-19","o":5.58,"h":5.58,"l":5.42,"c":5.45,"v":7500},{"d":"2003-11-20","o":5.47,"h":5.48,"l":5.44,"c":5.44,"v":12000},{"d":"2003-11-21","o":5.33,"h":5.46,"l":5.33,"c":5.46,"v":22800},{"d":"2003-11-24","o":5.5,"h":5.52,"l":5.45,"c":5.45,"v":3000},{"d":"2003-11-25","o":5.39,"h":5.64,"l":5.35,"c":5.6,"v":20100},{"d":"2003-11-26","o":5.44,"h":5.52,"l":5.43,"c":5.47,"v":4500},{"d":"2003-11-28","o":5.45,"h":5.6,"l":5.45,"c":5.6,"v":1800},{"d":"2003-12-01","o":5.66,"h":5.85,"l":5.62,"c":5.73,"v":27900},{"d":"2003-12-02","o":5.67,"h":5.73,"l":5.64,"c":5.73,"v":18000},{"d":"2003-12-03","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":5400},{"d":"2003-12-04","o":5.83,"h":5.9,"l":5.75,"c":5.75,"v":36600},{"d":"2003-12-05","o":5.7,"h":5.71,"l":5.67,"c":5.71,"v":18300},{"d":"2003-12-08","o":5.65,"h":5.67,"l":5.56,"c":5.56,"v":19500},{"d":"2003-12-09","o":5.55,"h":5.56,"l":5.55,"c":5.56,"v":4500},{"d":"2003-12-10","o":5.62,"h":5.62,"l":5.6,"c":5.6,"v":3900},{"d":"2003-12-11","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":1800},{"d":"2003-12-12","o":5.67,"h":5.67,"l":5.58,"c":5.64,"v":4200},{"d":"2003-12-15","o":5.66,"h":5.66,"l":5.61,"c":5.61,"v":3600},{"d":"2003-12-16","o":5.5,"h":5.61,"l":5.25,"c":5.25,"v":53700},{"d":"2003-12-17","o":5.48,"h":5.48,"l":4.97,"c":5.08,"v":83400},{"d":"2003-12-18","o":5,"h":5.25,"l":4.93,"c":5.25,"v":82500},{"d":"2003-12-19","o":5.3,"h":5.34,"l":5.27,"c":5.3,"v":13800},{"d":"2003-12-22","o":5.28,"h":5.31,"l":5.1,"c":5.1,"v":13800},{"d":"2003-12-23","o":5.29,"h":5.29,"l":5.29,"c":5.29,"v":5400},{"d":"2003-12-24","o":5.29,"h":5.29,"l":5.27,"c":5.27,"v":900},{"d":"2003-12-26","o":5.19,"h":5.3,"l":5.19,"c":5.23,"v":4500},{"d":"2003-12-29","o":5.16,"h":5.35,"l":5.16,"c":5.33,"v":25200},{"d":"2003-12-30","o":5.17,"h":5.35,"l":5.17,"c":5.34,"v":30600},{"d":"2003-12-31","o":5.26,"h":5.33,"l":5.19,"c":5.32,"v":12900},{"d":"2004-01-02","o":5.17,"h":5.33,"l":5.17,"c":5.19,"v":25500},{"d":"2004-01-05","o":5.17,"h":5.31,"l":5.17,"c":5.25,"v":6900},{"d":"2004-01-06","o":5.25,"h":5.33,"l":5.25,"c":5.33,"v":17700},{"d":"2004-01-07","o":5.33,"h":5.33,"l":5.28,"c":5.28,"v":26700},{"d":"2004-01-08","o":5.27,"h":5.28,"l":5.25,"c":5.25,"v":24300},{"d":"2004-01-09","o":5.23,"h":5.26,"l":5.17,"c":5.26,"v":34500},{"d":"2004-01-12","o":5.33,"h":5.33,"l":5.25,"c":5.28,"v":13500},{"d":"2004-01-13","o":5.33,"h":5.33,"l":5.29,"c":5.33,"v":9000},{"d":"2004-01-14","o":5.29,"h":5.33,"l":5.28,"c":5.28,"v":5400},{"d":"2004-01-15","o":5.31,"h":5.33,"l":5.26,"c":5.33,"v":8400},{"d":"2004-01-16","o":5.33,"h":5.43,"l":5.33,"c":5.43,"v":18000},{"d":"2004-01-20","o":5.38,"h":5.48,"l":5.38,"c":5.47,"v":8700},{"d":"2004-01-21","o":5.43,"h":5.48,"l":5.43,"c":5.47,"v":4500},{"d":"2004-01-22","o":5.5,"h":5.53,"l":5.49,"c":5.49,"v":3600},{"d":"2004-01-23","o":5.53,"h":6.12,"l":5.52,"c":6.04,"v":161700},{"d":"2004-01-26","o":5.91,"h":6.21,"l":5.91,"c":6.21,"v":60600},{"d":"2004-01-27","o":6.23,"h":6.33,"l":6,"c":6.27,"v":50100},{"d":"2004-01-28","o":6.17,"h":6.3,"l":6.14,"c":6.18,"v":51600},{"d":"2004-01-29","o":6.02,"h":6.12,"l":6.02,"c":6.09,"v":36300},{"d":"2004-01-30","o":6.2,"h":6.23,"l":6.01,"c":6.03,"v":9300},{"d":"2004-02-02","o":6.01,"h":6.07,"l":6,"c":6.02,"v":10200},{"d":"2004-02-03","o":6.02,"h":6.26,"l":6.02,"c":6.17,"v":12000},{"d":"2004-02-04","o":6.2,"h":6.22,"l":6.1,"c":6.19,"v":10500},{"d":"2004-02-05","o":6.26,"h":6.53,"l":6.26,"c":6.4,"v":64200},{"d":"2004-02-06","o":6.17,"h":6.53,"l":6.17,"c":6.33,"v":6600},{"d":"2004-02-09","o":6.42,"h":6.42,"l":6.36,"c":6.39,"v":12600},{"d":"2004-02-10","o":6.38,"h":6.58,"l":6.37,"c":6.57,"v":46200},{"d":"2004-02-11","o":6.47,"h":6.5,"l":6.47,"c":6.48,"v":49500},{"d":"2004-02-12","o":6.5,"h":6.57,"l":6.5,"c":6.57,"v":7500},{"d":"2004-02-13","o":6.58,"h":6.58,"l":6.42,"c":6.52,"v":26400},{"d":"2004-02-17","o":6.5,"h":6.51,"l":6.47,"c":6.51,"v":14400},{"d":"2004-02-18","o":6.5,"h":6.54,"l":6.47,"c":6.54,"v":6300},{"d":"2004-02-19","o":6.5,"h":6.55,"l":6.42,"c":6.51,"v":39900},{"d":"2004-02-20","o":6.58,"h":6.58,"l":6.38,"c":6.42,"v":6900},{"d":"2004-02-23","o":6.58,"h":6.58,"l":6.38,"c":6.38,"v":14100},{"d":"2004-02-24","o":6.38,"h":6.43,"l":6.38,"c":6.38,"v":5400},{"d":"2004-02-25","o":6.42,"h":6.45,"l":6.38,"c":6.45,"v":16800},{"d":"2004-02-26","o":6.45,"h":6.5,"l":6.29,"c":6.49,"v":52500},{"d":"2004-02-27","o":6.58,"h":6.58,"l":6.43,"c":6.5,"v":9000},{"d":"2004-03-01","o":6.5,"h":6.5,"l":6.44,"c":6.5,"v":31500},{"d":"2004-03-02","o":6.5,"h":6.56,"l":6.5,"c":6.56,"v":22500},{"d":"2004-03-03","o":6.55,"h":6.58,"l":6.55,"c":6.58,"v":11700},{"d":"2004-03-04","o":6.5,"h":6.65,"l":6.5,"c":6.6,"v":40500},{"d":"2004-03-05","o":6.5,"h":6.66,"l":6.5,"c":6.56,"v":74700},{"d":"2004-03-08","o":6.57,"h":6.59,"l":6.57,"c":6.59,"v":3300},{"d":"2004-03-09","o":6.65,"h":6.67,"l":6.57,"c":6.66,"v":24600},{"d":"2004-03-10","o":6.6,"h":6.61,"l":6.58,"c":6.58,"v":5700},{"d":"2004-03-11","o":6.5,"h":6.55,"l":6.5,"c":6.55,"v":5100},{"d":"2004-03-12","o":6.67,"h":6.67,"l":6.45,"c":6.48,"v":11100},{"d":"2004-03-15","o":6.67,"h":6.67,"l":6.59,"c":6.59,"v":1200},{"d":"2004-03-16","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":9600},{"d":"2004-03-17","o":6.67,"h":6.67,"l":6.52,"c":6.6,"v":25200},{"d":"2004-03-18","o":6.63,"h":6.64,"l":6.49,"c":6.62,"v":7200},{"d":"2004-03-19","o":6.67,"h":6.67,"l":6.5,"c":6.6,"v":12600},{"d":"2004-03-22","o":6.54,"h":6.63,"l":6.5,"c":6.5,"v":14700},{"d":"2004-03-23","o":6.5,"h":6.56,"l":6.49,"c":6.56,"v":4800},{"d":"2004-03-24","o":6.67,"h":6.67,"l":6.49,"c":6.49,"v":8100},{"d":"2004-03-25","o":6.49,"h":6.58,"l":6.35,"c":6.37,"v":26100},{"d":"2004-03-26","o":6.37,"h":6.39,"l":6.33,"c":6.36,"v":16200},{"d":"2004-03-29","o":6.4,"h":6.4,"l":6.4,"c":6.4,"v":1800},{"d":"2004-03-30","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":900},{"d":"2004-03-31","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":5100},{"d":"2004-04-01","o":6.27,"h":6.45,"l":6.27,"c":6.45,"v":3600},{"d":"2004-04-02","o":6.45,"h":6.49,"l":6.38,"c":6.46,"v":3900},{"d":"2004-04-05","o":6.42,"h":6.48,"l":6.42,"c":6.48,"v":2100},{"d":"2004-04-06","o":6.5,"h":6.53,"l":6.5,"c":6.53,"v":6300},{"d":"2004-04-07","o":6.5,"h":6.5,"l":6.33,"c":6.33,"v":4200},{"d":"2004-04-08","o":6.47,"h":6.47,"l":6.38,"c":6.46,"v":7200},{"d":"2004-04-12","o":6.42,"h":6.49,"l":6.42,"c":6.49,"v":4200},{"d":"2004-04-13","o":6.39,"h":6.5,"l":6.38,"c":6.5,"v":27600},{"d":"2004-04-14","o":6.49,"h":6.55,"l":6.48,"c":6.52,"v":14100},{"d":"2004-04-15","o":6.58,"h":6.58,"l":6.38,"c":6.39,"v":23400},{"d":"2004-04-16","o":6.32,"h":6.43,"l":6.32,"c":6.42,"v":10500},{"d":"2004-04-19","o":6.36,"h":6.36,"l":6.3,"c":6.3,"v":7200},{"d":"2004-04-20","o":6.3,"h":6.33,"l":6.3,"c":6.32,"v":4800},{"d":"2004-04-21","o":6.33,"h":6.33,"l":6.25,"c":6.25,"v":27600},{"d":"2004-04-22","o":6.33,"h":6.33,"l":6.27,"c":6.27,"v":11100},{"d":"2004-04-23","o":6.27,"h":6.33,"l":6.25,"c":6.26,"v":9300},{"d":"2004-04-26","o":6.25,"h":6.33,"l":6.25,"c":6.33,"v":900},{"d":"2004-04-27","o":6.25,"h":6.3,"l":6.25,"c":6.3,"v":2100},{"d":"2004-04-28","o":6.25,"h":6.33,"l":6.25,"c":6.28,"v":9600},{"d":"2004-04-29","o":6.3,"h":6.33,"l":6.3,"c":6.3,"v":7200},{"d":"2004-04-30","o":6.33,"h":6.33,"l":6.32,"c":6.32,"v":3600},{"d":"2004-05-03","o":6.33,"h":6.33,"l":6.3,"c":6.3,"v":9300},{"d":"2004-05-04","o":6.3,"h":6.3,"l":6.25,"c":6.28,"v":3900},{"d":"2004-05-05","o":6.28,"h":6.28,"l":6.28,"c":6.28,"v":1800},{"d":"2004-05-06","o":6.17,"h":6.28,"l":6.03,"c":6.07,"v":26100},{"d":"2004-05-07","o":6.08,"h":6.09,"l":6.04,"c":6.06,"v":7800},{"d":"2004-05-10","o":5.88,"h":5.92,"l":5.8,"c":5.85,"v":22800},{"d":"2004-05-11","o":5.82,"h":5.82,"l":5.82,"c":5.82,"v":1500},{"d":"2004-05-12","o":5.78,"h":5.78,"l":5.66,"c":5.66,"v":13800},{"d":"2004-05-13","o":5.63,"h":5.73,"l":5.63,"c":5.64,"v":15000},{"d":"2004-05-14","o":5.4,"h":5.57,"l":5.38,"c":5.52,"v":21600},{"d":"2004-05-17","o":5.43,"h":5.58,"l":5.43,"c":5.45,"v":12900},{"d":"2004-05-18","o":5.43,"h":5.47,"l":5.36,"c":5.42,"v":14700},{"d":"2004-05-19","o":5.42,"h":5.45,"l":5.38,"c":5.45,"v":2700},{"d":"2004-05-20","o":5.43,"h":5.6,"l":5.37,"c":5.6,"v":25800},{"d":"2004-05-21","o":5.88,"h":5.94,"l":5.63,"c":5.87,"v":47700},{"d":"2004-05-24","o":5.84,"h":5.84,"l":5.83,"c":5.83,"v":2700},{"d":"2004-05-25","o":5.83,"h":5.84,"l":5.78,"c":5.78,"v":4500},{"d":"2004-05-26","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":600},{"d":"2004-05-27","o":5.83,"h":5.84,"l":5.83,"c":5.83,"v":3900},{"d":"2004-05-28","o":5.83,"h":5.83,"l":5.75,"c":5.75,"v":4800},{"d":"2004-06-01","o":5.73,"h":5.8,"l":5.71,"c":5.71,"v":11700},{"d":"2004-06-02","o":5.75,"h":5.84,"l":5.7,"c":5.84,"v":4800},{"d":"2004-06-03","o":5.83,"h":5.83,"l":5.81,"c":5.83,"v":12600},{"d":"2004-06-04","o":5.43,"h":5.7,"l":5.43,"c":5.63,"v":33000},{"d":"2004-06-07","o":5.42,"h":5.56,"l":5.42,"c":5.55,"v":1800},{"d":"2004-06-08","o":5.55,"h":5.64,"l":5.55,"c":5.64,"v":7500},{"d":"2004-06-09","o":5.71,"h":5.71,"l":5.71,"c":5.71,"v":3000},{"d":"2004-06-10","o":5.66,"h":5.66,"l":5.65,"c":5.65,"v":3000},{"d":"2004-06-14","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":3300},{"d":"2004-06-15","o":5.54,"h":5.58,"l":5.54,"c":5.58,"v":12000},{"d":"2004-06-16","o":5.58,"h":5.61,"l":5.58,"c":5.58,"v":5400},{"d":"2004-06-17","o":5.6,"h":5.63,"l":5.6,"c":5.63,"v":3600},{"d":"2004-06-18","o":5.68,"h":5.68,"l":5.63,"c":5.66,"v":3600},{"d":"2004-06-21","o":5.62,"h":5.67,"l":5.62,"c":5.67,"v":1200},{"d":"2004-06-22","o":5.61,"h":5.61,"l":5.6,"c":5.6,"v":11100},{"d":"2004-06-23","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":3600},{"d":"2004-06-24","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2004-06-25","o":5.6,"h":5.62,"l":5.6,"c":5.62,"v":1500},{"d":"2004-06-28","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":3300},{"d":"2004-06-29","o":5.62,"h":5.76,"l":5.62,"c":5.76,"v":14400},{"d":"2004-06-30","o":5.77,"h":5.77,"l":5.64,"c":5.64,"v":5400},{"d":"2004-07-01","o":5.64,"h":5.66,"l":5.64,"c":5.66,"v":900},{"d":"2004-07-02","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":0},{"d":"2004-07-06","o":5.64,"h":5.68,"l":5.64,"c":5.64,"v":6000},{"d":"2004-07-07","o":5.64,"h":5.64,"l":5.62,"c":5.62,"v":4200},{"d":"2004-07-08","o":5.58,"h":5.62,"l":5.58,"c":5.62,"v":3900},{"d":"2004-07-09","o":5.62,"h":5.63,"l":5.62,"c":5.62,"v":16200},{"d":"2004-07-12","o":5.64,"h":5.64,"l":5.62,"c":5.63,"v":10500},{"d":"2004-07-13","o":5.63,"h":5.65,"l":5.62,"c":5.65,"v":13200},{"d":"2004-07-14","o":5.65,"h":5.66,"l":5.63,"c":5.65,"v":6300},{"d":"2004-07-15","o":5.63,"h":5.68,"l":5.63,"c":5.68,"v":4200},{"d":"2004-07-16","o":5.92,"h":5.92,"l":5.67,"c":5.67,"v":3600},{"d":"2004-07-19","o":5.66,"h":5.66,"l":5.65,"c":5.65,"v":5700},{"d":"2004-07-20","o":5.62,"h":5.63,"l":5.62,"c":5.62,"v":16200},{"d":"2004-07-21","o":5.63,"h":5.65,"l":5.63,"c":5.65,"v":4200},{"d":"2004-07-22","o":5.67,"h":5.79,"l":5.62,"c":5.63,"v":11700},{"d":"2004-07-23","o":5.66,"h":5.66,"l":5.62,"c":5.62,"v":8400},{"d":"2004-07-26","o":5.62,"h":5.62,"l":5.58,"c":5.58,"v":4500},{"d":"2004-07-27","o":5.59,"h":5.59,"l":5.58,"c":5.58,"v":5700},{"d":"2004-07-28","o":5.58,"h":5.63,"l":5.58,"c":5.58,"v":3600},{"d":"2004-07-29","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":10800},{"d":"2004-07-30","o":5.58,"h":5.58,"l":5.58,"c":5.58,"v":900},{"d":"2004-08-02","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":2100},{"d":"2004-08-03","o":5.56,"h":5.56,"l":5.5,"c":5.54,"v":8400},{"d":"2004-08-04","o":5.5,"h":5.52,"l":5.48,"c":5.52,"v":11700},{"d":"2004-08-05","o":5.58,"h":5.72,"l":5.58,"c":5.7,"v":46500},{"d":"2004-08-06","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":13800},{"d":"2004-08-09","o":5.7,"h":5.74,"l":5.67,"c":5.7,"v":18300},{"d":"2004-08-10","o":5.73,"h":5.93,"l":5.73,"c":5.78,"v":31800},{"d":"2004-08-11","o":5.7,"h":5.77,"l":5.7,"c":5.7,"v":49500},{"d":"2004-08-12","o":5.62,"h":5.88,"l":5.62,"c":5.8,"v":35400},{"d":"2004-08-13","o":5.8,"h":5.8,"l":5.66,"c":5.79,"v":28800},{"d":"2004-08-16","o":5.93,"h":5.97,"l":5.75,"c":5.75,"v":5700},{"d":"2004-08-17","o":5.71,"h":5.78,"l":5.7,"c":5.75,"v":30000},{"d":"2004-08-18","o":5.71,"h":5.82,"l":5.7,"c":5.76,"v":45600},{"d":"2004-08-19","o":5.75,"h":5.78,"l":5.75,"c":5.75,"v":9300},{"d":"2004-08-20","o":5.77,"h":5.86,"l":5.77,"c":5.81,"v":33600},{"d":"2004-08-23","o":5.77,"h":5.86,"l":5.76,"c":5.82,"v":17400},{"d":"2004-08-24","o":5.76,"h":5.88,"l":5.76,"c":5.87,"v":30000},{"d":"2004-08-25","o":5.84,"h":5.87,"l":5.8,"c":5.83,"v":1800},{"d":"2004-08-26","o":5.83,"h":5.88,"l":5.78,"c":5.88,"v":10500},{"d":"2004-08-27","o":5.96,"h":5.96,"l":5.87,"c":5.88,"v":23100},{"d":"2004-08-30","o":5.96,"h":5.97,"l":5.89,"c":5.89,"v":4500},{"d":"2004-08-31","o":5.9,"h":5.9,"l":5.87,"c":5.9,"v":4500},{"d":"2004-09-01","o":5.97,"h":5.97,"l":5.81,"c":5.93,"v":9900},{"d":"2004-09-02","o":5.98,"h":6,"l":5.92,"c":6,"v":27300},{"d":"2004-09-03","o":6,"h":6,"l":5.92,"c":5.92,"v":2700},{"d":"2004-09-07","o":5.92,"h":5.92,"l":5.92,"c":5.92,"v":0},{"d":"2004-09-08","o":5.81,"h":6.02,"l":5.81,"c":5.96,"v":3900},{"d":"2004-09-09","o":5.92,"h":6,"l":5.92,"c":6,"v":4200},{"d":"2004-09-10","o":6.03,"h":6.03,"l":5.81,"c":6.01,"v":27000},{"d":"2004-09-13","o":6.01,"h":6.07,"l":6.01,"c":6.07,"v":7200},{"d":"2004-09-14","o":6.03,"h":6.06,"l":5.99,"c":6.03,"v":8400},{"d":"2004-09-15","o":6.04,"h":6.37,"l":6.04,"c":6.34,"v":195600},{"d":"2004-09-16","o":6.4,"h":6.41,"l":6.39,"c":6.41,"v":16200},{"d":"2004-09-17","o":6.33,"h":6.63,"l":6.18,"c":6.59,"v":54300},{"d":"2004-09-20","o":6.42,"h":6.7,"l":6.42,"c":6.7,"v":38700},{"d":"2004-09-21","o":6.42,"h":6.69,"l":6.42,"c":6.63,"v":12600},{"d":"2004-09-22","o":6.7,"h":6.96,"l":6.67,"c":6.93,"v":43200},{"d":"2004-09-23","o":6.9,"h":6.99,"l":6.87,"c":6.99,"v":16200},{"d":"2004-09-24","o":6.77,"h":7,"l":6.7,"c":6.99,"v":25500},{"d":"2004-09-27","o":7,"h":7,"l":6.49,"c":6.7,"v":73500},{"d":"2004-09-28","o":6.68,"h":6.97,"l":6.49,"c":6.94,"v":55500},{"d":"2004-09-29","o":7,"h":7.08,"l":6.67,"c":7.07,"v":21600},{"d":"2004-09-30","o":7.1,"h":7.1,"l":6.87,"c":6.95,"v":9300},{"d":"2004-10-01","o":6.98,"h":7,"l":6.85,"c":7,"v":13200},{"d":"2004-10-04","o":7.1,"h":7.1,"l":6.67,"c":7.05,"v":24000},{"d":"2004-10-05","o":6.98,"h":7.1,"l":6.96,"c":7.02,"v":39900},{"d":"2004-10-06","o":7,"h":7.13,"l":7,"c":7.13,"v":7500},{"d":"2004-10-07","o":7.15,"h":8.23,"l":7.12,"c":8.13,"v":121200},{"d":"2004-10-08","o":7.88,"h":8.3,"l":7.87,"c":8.12,"v":72000},{"d":"2004-10-11","o":8.01,"h":8.26,"l":7.52,"c":8,"v":40800},{"d":"2004-10-12","o":8,"h":8,"l":7.78,"c":7.95,"v":8700},{"d":"2004-10-13","o":7.98,"h":8.02,"l":7.91,"c":7.91,"v":3900},{"d":"2004-10-14","o":7.7,"h":8.33,"l":7.67,"c":8.31,"v":45600},{"d":"2004-10-15","o":8.03,"h":8.25,"l":8.03,"c":8.18,"v":8400},{"d":"2004-10-18","o":8.2,"h":8.47,"l":8.08,"c":8.47,"v":102900},{"d":"2004-10-19","o":8.17,"h":8.43,"l":8.09,"c":8.09,"v":8400},{"d":"2004-10-20","o":8,"h":8.15,"l":8,"c":8.04,"v":9900},{"d":"2004-10-21","o":8.14,"h":8.15,"l":7.91,"c":8,"v":9600},{"d":"2004-10-22","o":8,"h":8,"l":7.42,"c":7.42,"v":11100},{"d":"2004-10-25","o":7.37,"h":7.52,"l":7.32,"c":7.49,"v":5700},{"d":"2004-10-26","o":7.55,"h":7.96,"l":7.47,"c":7.47,"v":3300},{"d":"2004-10-27","o":7.37,"h":7.37,"l":6.95,"c":7.23,"v":15900},{"d":"2004-10-28","o":7.17,"h":7.83,"l":7.17,"c":7.5,"v":21300},{"d":"2004-10-29","o":7.58,"h":7.82,"l":7.58,"c":7.82,"v":3300},{"d":"2004-11-01","o":7.4,"h":8.27,"l":7.4,"c":8.1,"v":36600},{"d":"2004-11-02","o":8.2,"h":8.33,"l":8.18,"c":8.33,"v":20100},{"d":"2004-11-03","o":8.33,"h":8.33,"l":8.2,"c":8.27,"v":25500},{"d":"2004-11-04","o":8.03,"h":8.18,"l":7.78,"c":7.78,"v":26400},{"d":"2004-11-05","o":8,"h":8,"l":7.83,"c":7.83,"v":10200},{"d":"2004-11-08","o":7.56,"h":8.27,"l":7.56,"c":8.27,"v":18300},{"d":"2004-11-09","o":7.79,"h":8.24,"l":7.79,"c":8.24,"v":18300},{"d":"2004-11-10","o":8.16,"h":8.16,"l":8.02,"c":8.09,"v":6300},{"d":"2004-11-11","o":8.03,"h":8.12,"l":7.85,"c":7.87,"v":9600},{"d":"2004-11-12","o":7.88,"h":8.01,"l":7.83,"c":7.96,"v":7500},{"d":"2004-11-15","o":8.33,"h":8.33,"l":7.95,"c":7.95,"v":20100},{"d":"2004-11-16","o":8.28,"h":8.28,"l":7.95,"c":7.95,"v":8700},{"d":"2004-11-17","o":7.88,"h":7.95,"l":7.88,"c":7.95,"v":7500},{"d":"2004-11-18","o":8.2,"h":8.2,"l":7.81,"c":7.81,"v":9000},{"d":"2004-11-19","o":7.81,"h":7.81,"l":7.75,"c":7.75,"v":7200},{"d":"2004-11-22","o":7.67,"h":7.67,"l":7.33,"c":7.33,"v":17100},{"d":"2004-11-23","o":7.3,"h":7.5,"l":7.3,"c":7.4,"v":20100},{"d":"2004-11-24","o":7.64,"h":7.64,"l":7.24,"c":7.31,"v":10500},{"d":"2004-11-26","o":7.67,"h":7.67,"l":7.31,"c":7.32,"v":3600},{"d":"2004-11-29","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":0},{"d":"2004-11-30","o":7.66,"h":7.66,"l":7.58,"c":7.63,"v":3300},{"d":"2004-12-01","o":7.64,"h":7.65,"l":7.5,"c":7.53,"v":10200},{"d":"2004-12-02","o":7.37,"h":7.5,"l":7.37,"c":7.5,"v":20100},{"d":"2004-12-03","o":7.22,"h":7.76,"l":7.22,"c":7.76,"v":15600},{"d":"2004-12-06","o":7.83,"h":7.89,"l":7.61,"c":7.89,"v":2400},{"d":"2004-12-07","o":7.53,"h":7.66,"l":7.53,"c":7.6,"v":3000},{"d":"2004-12-08","o":7.94,"h":8.38,"l":7.94,"c":8.37,"v":48600},{"d":"2004-12-09","o":8.47,"h":8.47,"l":8.17,"c":8.28,"v":73200},{"d":"2004-12-10","o":8.01,"h":8.58,"l":8.01,"c":8.57,"v":22800},{"d":"2004-12-13","o":8.67,"h":8.67,"l":8.52,"c":8.63,"v":42600},{"d":"2004-12-14","o":8.63,"h":8.76,"l":8.63,"c":8.68,"v":21000},{"d":"2004-12-15","o":8.58,"h":8.65,"l":8.5,"c":8.54,"v":7500},{"d":"2004-12-16","o":8.37,"h":8.66,"l":8.28,"c":8.66,"v":12900},{"d":"2004-12-17","o":8.66,"h":8.66,"l":8.66,"c":8.66,"v":0},{"d":"2004-12-20","o":8.66,"h":8.66,"l":8.57,"c":8.57,"v":3600},{"d":"2004-12-21","o":8.5,"h":8.51,"l":8.37,"c":8.37,"v":6300},{"d":"2004-12-22","o":8.39,"h":8.65,"l":8.39,"c":8.48,"v":5400},{"d":"2004-12-23","o":8.33,"h":8.6,"l":8.33,"c":8.43,"v":3600},{"d":"2004-12-27","o":8.66,"h":8.66,"l":8.12,"c":8.39,"v":18300},{"d":"2004-12-28","o":8.29,"h":8.48,"l":8.28,"c":8.48,"v":7200},{"d":"2004-12-29","o":8.32,"h":8.45,"l":8.32,"c":8.33,"v":7200},{"d":"2004-12-30","o":8.49,"h":8.5,"l":8.49,"c":8.5,"v":3300},{"d":"2004-12-31","o":8.56,"h":8.58,"l":8.5,"c":8.5,"v":6900},{"d":"2005-01-03","o":8.53,"h":8.58,"l":8.33,"c":8.33,"v":8400},{"d":"2005-01-04","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"2005-01-05","o":8.37,"h":8.42,"l":8.23,"c":8.25,"v":3600},{"d":"2005-01-06","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":1800},{"d":"2005-01-07","o":8.33,"h":8.37,"l":8.25,"c":8.25,"v":2100},{"d":"2005-01-10","o":8.42,"h":8.42,"l":8.19,"c":8.27,"v":5400},{"d":"2005-01-11","o":8.2,"h":8.25,"l":8.2,"c":8.23,"v":24900},{"d":"2005-01-12","o":7.99,"h":8.25,"l":7.99,"c":8.24,"v":40800},{"d":"2005-01-13","o":8.22,"h":8.25,"l":8.19,"c":8.25,"v":4500},{"d":"2005-01-14","o":8.08,"h":8.24,"l":8.08,"c":8.24,"v":8100},{"d":"2005-01-18","o":8.17,"h":8.24,"l":8.13,"c":8.13,"v":7500},{"d":"2005-01-19","o":8.38,"h":8.38,"l":8.15,"c":8.17,"v":8100},{"d":"2005-01-20","o":8.42,"h":8.42,"l":7.71,"c":8.11,"v":27900},{"d":"2005-01-21","o":8.22,"h":8.34,"l":7.92,"c":8.28,"v":12600},{"d":"2005-01-24","o":8.42,"h":8.46,"l":8.23,"c":8.33,"v":19500},{"d":"2005-01-25","o":8.88,"h":9.36,"l":8.67,"c":9.33,"v":160800},{"d":"2005-01-26","o":8.92,"h":9.64,"l":8.92,"c":9.34,"v":81300},{"d":"2005-01-27","o":8.93,"h":9.26,"l":8.93,"c":9,"v":33900},{"d":"2005-01-28","o":8.9,"h":9.02,"l":8.5,"c":8.52,"v":53100},{"d":"2005-01-31","o":8.58,"h":8.75,"l":8.33,"c":8.45,"v":20400},{"d":"2005-02-01","o":8.65,"h":8.65,"l":8.4,"c":8.5,"v":13800},{"d":"2005-02-02","o":8.9,"h":9.33,"l":8.84,"c":9.31,"v":135000},{"d":"2005-02-03","o":9.33,"h":9.93,"l":9.33,"c":9.87,"v":86400},{"d":"2005-02-04","o":9.86,"h":10.17,"l":9.62,"c":10.02,"v":84900},{"d":"2005-02-07","o":10.17,"h":11.1,"l":10.15,"c":10.83,"v":157200},{"d":"2005-02-08","o":10.34,"h":10.98,"l":10.21,"c":10.62,"v":112500},{"d":"2005-02-09","o":10.5,"h":10.63,"l":10,"c":10.56,"v":51000},{"d":"2005-02-10","o":10.35,"h":10.6,"l":10.11,"c":10.57,"v":51900},{"d":"2005-02-11","o":10.57,"h":10.57,"l":9.67,"c":9.73,"v":51600},{"d":"2005-02-14","o":10,"h":10,"l":9.76,"c":9.83,"v":34200},{"d":"2005-02-15","o":9.97,"h":9.98,"l":9.73,"c":9.97,"v":52800},{"d":"2005-02-16","o":9.98,"h":10.48,"l":9.9,"c":10.43,"v":200100},{"d":"2005-02-17","o":10.57,"h":10.57,"l":10,"c":10.18,"v":24300},{"d":"2005-02-18","o":9.69,"h":10.55,"l":9.69,"c":10.37,"v":44700},{"d":"2005-02-22","o":10.33,"h":10.83,"l":10.13,"c":10.47,"v":100200},{"d":"2005-02-23","o":10.5,"h":10.67,"l":10.12,"c":10.28,"v":46200},{"d":"2005-02-24","o":10.66,"h":10.66,"l":10.09,"c":10.17,"v":14700},{"d":"2005-02-25","o":10.33,"h":10.33,"l":10.07,"c":10.17,"v":12900},{"d":"2005-02-28","o":10.08,"h":10.82,"l":10.08,"c":10.53,"v":116400},{"d":"2005-03-01","o":10.85,"h":10.93,"l":10.53,"c":10.66,"v":155700},{"d":"2005-03-02","o":10.67,"h":10.81,"l":10.61,"c":10.76,"v":45000},{"d":"2005-03-03","o":10.92,"h":10.92,"l":10.5,"c":10.5,"v":48600},{"d":"2005-03-04","o":10.83,"h":10.83,"l":10.5,"c":10.62,"v":14400},{"d":"2005-03-07","o":10.87,"h":10.89,"l":10.69,"c":10.69,"v":30000},{"d":"2005-03-08","o":10.75,"h":11,"l":10.6,"c":10.71,"v":30600},{"d":"2005-03-09","o":10.54,"h":10.69,"l":10.54,"c":10.67,"v":19500},{"d":"2005-03-10","o":10.51,"h":10.64,"l":10.15,"c":10.41,"v":49800},{"d":"2005-03-11","o":10.5,"h":10.75,"l":10.23,"c":10.59,"v":22800},{"d":"2005-03-14","o":10.47,"h":11,"l":10.47,"c":10.88,"v":38700},{"d":"2005-03-15","o":10.92,"h":11,"l":10.84,"c":10.97,"v":30900},{"d":"2005-03-16","o":11,"h":11,"l":10.46,"c":10.58,"v":27900},{"d":"2005-03-17","o":10.58,"h":10.95,"l":10.17,"c":10.69,"v":40500},{"d":"2005-03-18","o":10.83,"h":10.9,"l":10.63,"c":10.83,"v":21600},{"d":"2005-03-21","o":10.97,"h":10.97,"l":10.25,"c":10.3,"v":16200},{"d":"2005-03-22","o":10.17,"h":10.49,"l":10.17,"c":10.49,"v":4500},{"d":"2005-03-23","o":10.33,"h":10.33,"l":9.67,"c":10.23,"v":44700},{"d":"2005-03-24","o":10.01,"h":10.33,"l":10.01,"c":10.33,"v":11100},{"d":"2005-03-28","o":10.32,"h":10.32,"l":10.1,"c":10.13,"v":4800},{"d":"2005-03-29","o":10.13,"h":10.16,"l":9.77,"c":10.01,"v":55800},{"d":"2005-03-30","o":9.92,"h":10.24,"l":9.92,"c":10.01,"v":18000},{"d":"2005-03-31","o":9.92,"h":10.77,"l":9.92,"c":10.33,"v":52800},{"d":"2005-04-01","o":10.3,"h":10.98,"l":10.3,"c":10.82,"v":50400},{"d":"2005-04-04","o":10.67,"h":10.67,"l":10.44,"c":10.67,"v":22800},{"d":"2005-04-05","o":10.67,"h":10.67,"l":10.59,"c":10.67,"v":14100},{"d":"2005-04-06","o":10.46,"h":10.67,"l":10.46,"c":10.57,"v":28200},{"d":"2005-04-07","o":10.83,"h":10.83,"l":10.21,"c":10.25,"v":20100},{"d":"2005-04-08","o":10.67,"h":10.67,"l":10.2,"c":10.24,"v":16200},{"d":"2005-04-11","o":10.17,"h":10.63,"l":10.17,"c":10.41,"v":11700},{"d":"2005-04-12","o":10.43,"h":10.5,"l":10.43,"c":10.5,"v":2400},{"d":"2005-04-13","o":10.67,"h":10.67,"l":10.23,"c":10.24,"v":12300},{"d":"2005-04-14","o":10.07,"h":10.23,"l":8.81,"c":9.37,"v":120600},{"d":"2005-04-15","o":9.33,"h":9.64,"l":9.08,"c":9.51,"v":23400},{"d":"2005-04-18","o":9.19,"h":9.44,"l":9,"c":9.44,"v":31200},{"d":"2005-04-19","o":9.09,"h":9.5,"l":9,"c":9.34,"v":29700},{"d":"2005-04-20","o":9.64,"h":9.64,"l":9.29,"c":9.5,"v":43200},{"d":"2005-04-21","o":9.73,"h":9.79,"l":9.64,"c":9.74,"v":15300},{"d":"2005-04-22","o":9.42,"h":10.15,"l":9.42,"c":9.74,"v":24300},{"d":"2005-04-25","o":10,"h":10,"l":9.22,"c":9.47,"v":10800},{"d":"2005-04-26","o":9.57,"h":9.57,"l":9.39,"c":9.39,"v":4500},{"d":"2005-04-27","o":9.17,"h":10,"l":9.17,"c":9.22,"v":25200},{"d":"2005-04-28","o":9.22,"h":9.58,"l":9.17,"c":9.17,"v":21300},{"d":"2005-04-29","o":9.33,"h":9.33,"l":8.97,"c":9.01,"v":41100},{"d":"2005-05-02","o":9.16,"h":9.22,"l":9.01,"c":9.13,"v":14400},{"d":"2005-05-03","o":9.3,"h":9.99,"l":9.15,"c":9.9,"v":15600},{"d":"2005-05-04","o":9.58,"h":10.04,"l":9.51,"c":9.9,"v":26100},{"d":"2005-05-05","o":9.67,"h":10,"l":9.4,"c":9.92,"v":24900},{"d":"2005-05-06","o":9.6,"h":9.97,"l":9.41,"c":9.71,"v":27600},{"d":"2005-05-09","o":9.71,"h":9.71,"l":9.45,"c":9.45,"v":18600},{"d":"2005-05-10","o":9.33,"h":10,"l":9.33,"c":9.99,"v":27600},{"d":"2005-05-11","o":9.89,"h":9.99,"l":9.67,"c":9.8,"v":24900},{"d":"2005-05-12","o":9.87,"h":10.16,"l":9.76,"c":10.02,"v":25200},{"d":"2005-05-13","o":10.41,"h":10.41,"l":9.85,"c":10,"v":36900},{"d":"2005-05-16","o":9.88,"h":9.9,"l":9.58,"c":9.72,"v":32700},{"d":"2005-05-17","o":9.82,"h":9.82,"l":9.64,"c":9.75,"v":14400},{"d":"2005-05-18","o":9.84,"h":9.87,"l":9.68,"c":9.82,"v":27300},{"d":"2005-05-19","o":10,"h":10,"l":9.73,"c":9.94,"v":21000},{"d":"2005-05-20","o":9.8,"h":9.96,"l":9.73,"c":9.73,"v":12000},{"d":"2005-05-23","o":9.89,"h":10,"l":9.67,"c":10,"v":13500},{"d":"2005-05-24","o":10,"h":10.11,"l":9.97,"c":10.09,"v":16500},{"d":"2005-05-25","o":10.08,"h":10.3,"l":10,"c":10.17,"v":38100},{"d":"2005-05-26","o":10.17,"h":10.63,"l":10.17,"c":10.54,"v":34500},{"d":"2005-05-27","o":10.63,"h":10.91,"l":10.58,"c":10.67,"v":30300},{"d":"2005-05-31","o":10.93,"h":10.93,"l":10.63,"c":10.93,"v":26100},{"d":"2005-06-01","o":10.68,"h":10.93,"l":10.41,"c":10.62,"v":18000},{"d":"2005-06-02","o":10.44,"h":10.93,"l":10.23,"c":10.67,"v":37500},{"d":"2005-06-03","o":10.41,"h":10.93,"l":10.17,"c":10.92,"v":33600},{"d":"2005-06-06","o":10.96,"h":11.13,"l":10.93,"c":10.93,"v":87900},{"d":"2005-06-07","o":10.94,"h":10.99,"l":10.74,"c":10.98,"v":87300},{"d":"2005-06-08","o":11.08,"h":11.08,"l":10.69,"c":11,"v":47100},{"d":"2005-06-09","o":11,"h":11.19,"l":11,"c":11.17,"v":70800},{"d":"2005-06-10","o":11.25,"h":11.32,"l":10.81,"c":11.09,"v":45000},{"d":"2005-06-13","o":10.85,"h":11.34,"l":10.85,"c":11.3,"v":60600},{"d":"2005-06-14","o":11.08,"h":11.3,"l":11.08,"c":11.2,"v":40800},{"d":"2005-06-15","o":11.17,"h":11.57,"l":11.17,"c":11.5,"v":150000},{"d":"2005-06-16","o":11.45,"h":11.63,"l":11.42,"c":11.56,"v":55200},{"d":"2005-06-17","o":11.57,"h":11.67,"l":11.47,"c":11.62,"v":38100},{"d":"2005-06-20","o":11.36,"h":11.6,"l":11.36,"c":11.6,"v":50700},{"d":"2005-06-21","o":11.53,"h":11.6,"l":11.4,"c":11.57,"v":31200},{"d":"2005-06-22","o":11.5,"h":11.57,"l":11.4,"c":11.56,"v":28800},{"d":"2005-06-23","o":11.56,"h":11.58,"l":11.49,"c":11.58,"v":23400},{"d":"2005-06-24","o":11.27,"h":11.65,"l":11.26,"c":11.49,"v":869100},{"d":"2005-06-27","o":11.47,"h":11.63,"l":11.33,"c":11.56,"v":59400},{"d":"2005-06-28","o":11.5,"h":11.7,"l":11.5,"c":11.67,"v":111600},{"d":"2005-06-29","o":11.67,"h":12.03,"l":11.62,"c":12,"v":218100},{"d":"2005-06-30","o":11.87,"h":12.2,"l":11.66,"c":11.94,"v":84600},{"d":"2005-07-01","o":11.88,"h":12.24,"l":11.88,"c":12.2,"v":102900},{"d":"2005-07-05","o":11.99,"h":11.99,"l":11.12,"c":11.57,"v":219600},{"d":"2005-07-06","o":11.58,"h":11.58,"l":11.21,"c":11.51,"v":114600},{"d":"2005-07-07","o":11.39,"h":12.33,"l":11.39,"c":12.22,"v":235200},{"d":"2005-07-08","o":12.07,"h":12.59,"l":12.06,"c":12.53,"v":232200},{"d":"2005-07-11","o":12.67,"h":13.16,"l":12.5,"c":13.05,"v":238500},{"d":"2005-07-12","o":12.83,"h":13.04,"l":12.82,"c":12.97,"v":104100},{"d":"2005-07-13","o":13.04,"h":13.42,"l":12.69,"c":13.31,"v":276900},{"d":"2005-07-14","o":13.21,"h":13.35,"l":12.69,"c":12.88,"v":51300},{"d":"2005-07-15","o":12.67,"h":13.4,"l":12.67,"c":13.33,"v":49800},{"d":"2005-07-18","o":13.42,"h":13.47,"l":13,"c":13.34,"v":60900},{"d":"2005-07-19","o":13.5,"h":13.5,"l":13.23,"c":13.26,"v":23700},{"d":"2005-07-20","o":13.24,"h":13.37,"l":13.14,"c":13.36,"v":85800},{"d":"2005-07-21","o":13.43,"h":13.54,"l":13.16,"c":13.27,"v":37800},{"d":"2005-07-22","o":13.13,"h":13.91,"l":13.13,"c":13.72,"v":132300},{"d":"2005-07-25","o":13.89,"h":14,"l":13.71,"c":13.92,"v":222000},{"d":"2005-07-26","o":14,"h":14.03,"l":13.9,"c":13.97,"v":107700},{"d":"2005-07-27","o":14.03,"h":14.03,"l":13.71,"c":13.92,"v":61800},{"d":"2005-07-28","o":14,"h":14,"l":13.67,"c":13.8,"v":119400},{"d":"2005-07-29","o":13.8,"h":13.87,"l":13.75,"c":13.87,"v":52500},{"d":"2005-08-01","o":13.95,"h":14.11,"l":13.16,"c":13.29,"v":140400},{"d":"2005-08-02","o":13.13,"h":13.98,"l":13.13,"c":13.95,"v":171300},{"d":"2005-08-03","o":13.5,"h":13.87,"l":12.82,"c":13.09,"v":202200},{"d":"2005-08-04","o":13.08,"h":13.24,"l":13.06,"c":13.18,"v":78000},{"d":"2005-08-05","o":13.27,"h":13.3,"l":13.14,"c":13.14,"v":59400},{"d":"2005-08-08","o":13.23,"h":13.23,"l":12.88,"c":13.05,"v":87000},{"d":"2005-08-09","o":12.98,"h":13.5,"l":12.98,"c":13.5,"v":40800},{"d":"2005-08-10","o":13.63,"h":13.63,"l":12.87,"c":13.03,"v":86400},{"d":"2005-08-11","o":12.95,"h":13.24,"l":12.89,"c":13,"v":32700},{"d":"2005-08-12","o":12.98,"h":13.09,"l":12.76,"c":12.78,"v":67800},{"d":"2005-08-15","o":12.98,"h":12.98,"l":12.43,"c":12.67,"v":79500},{"d":"2005-08-16","o":12.72,"h":12.72,"l":11.7,"c":12.02,"v":87000},{"d":"2005-08-17","o":11.91,"h":12,"l":11.75,"c":11.86,"v":22800},{"d":"2005-08-18","o":11.81,"h":12.14,"l":11.75,"c":11.94,"v":40500},{"d":"2005-08-19","o":12.02,"h":12.47,"l":12.02,"c":12.4,"v":101100},{"d":"2005-08-22","o":12.34,"h":12.5,"l":11.88,"c":12.19,"v":35100},{"d":"2005-08-23","o":12.28,"h":12.46,"l":12.08,"c":12.42,"v":93900},{"d":"2005-08-24","o":12.22,"h":12.48,"l":12.22,"c":12.33,"v":111900},{"d":"2005-08-25","o":12.14,"h":12.36,"l":12.05,"c":12.18,"v":40800},{"d":"2005-08-26","o":12.15,"h":12.15,"l":11.77,"c":11.81,"v":91500},{"d":"2005-08-29","o":11.89,"h":11.89,"l":11.11,"c":11.24,"v":91500},{"d":"2005-08-30","o":11.1,"h":11.11,"l":10.73,"c":11.06,"v":103200},{"d":"2005-08-31","o":10.83,"h":10.89,"l":9.92,"c":10.02,"v":238500},{"d":"2005-09-01","o":9.93,"h":10.26,"l":9.87,"c":10.18,"v":99900},{"d":"2005-09-02","o":10.38,"h":10.67,"l":10.14,"c":10.62,"v":136800},{"d":"2005-09-06","o":10.55,"h":10.82,"l":10.41,"c":10.75,"v":139200},{"d":"2005-09-07","o":10.75,"h":11.02,"l":10.74,"c":11,"v":44700},{"d":"2005-09-08","o":11.01,"h":11.06,"l":10.95,"c":10.95,"v":44700},{"d":"2005-09-09","o":10.91,"h":11.1,"l":10.84,"c":10.98,"v":67200},{"d":"2005-09-12","o":10.9,"h":11.01,"l":10.85,"c":10.93,"v":69600},{"d":"2005-09-13","o":11.02,"h":11.14,"l":10.87,"c":11.06,"v":46500},{"d":"2005-09-14","o":11.17,"h":11.17,"l":9.98,"c":10.01,"v":208500},{"d":"2005-09-15","o":10,"h":10.32,"l":9.82,"c":9.85,"v":129300},{"d":"2005-09-16","o":9.73,"h":9.84,"l":9.19,"c":9.37,"v":351900},{"d":"2005-09-19","o":9.34,"h":9.41,"l":9.17,"c":9.22,"v":103500},{"d":"2005-09-20","o":9.35,"h":9.4,"l":9.17,"c":9.24,"v":84900},{"d":"2005-09-21","o":9.19,"h":9.4,"l":9.19,"c":9.31,"v":96300},{"d":"2005-09-22","o":9.52,"h":9.62,"l":9.32,"c":9.47,"v":93300},{"d":"2005-09-23","o":9.54,"h":9.63,"l":9.45,"c":9.51,"v":53700},{"d":"2005-09-26","o":9.5,"h":9.73,"l":9.5,"c":9.73,"v":12600},{"d":"2005-09-27","o":9.69,"h":9.77,"l":9.68,"c":9.68,"v":37500},{"d":"2005-09-28","o":9.68,"h":9.77,"l":9.43,"c":9.48,"v":123000},{"d":"2005-09-29","o":9.45,"h":9.52,"l":9.44,"c":9.51,"v":125100},{"d":"2005-09-30","o":9.56,"h":9.91,"l":9.53,"c":9.76,"v":75900},{"d":"2005-10-03","o":9.9,"h":10,"l":9.74,"c":9.81,"v":72000},{"d":"2005-10-04","o":9.81,"h":9.9,"l":9.79,"c":9.87,"v":74100},{"d":"2005-10-05","o":9.94,"h":10,"l":9.06,"c":9.06,"v":93300},{"d":"2005-10-06","o":9.13,"h":9.3,"l":9.05,"c":9.07,"v":60900},{"d":"2005-10-07","o":9.23,"h":9.28,"l":9.17,"c":9.22,"v":98100},{"d":"2005-10-10","o":9.26,"h":9.29,"l":9.2,"c":9.29,"v":53400},{"d":"2005-10-11","o":9.31,"h":9.31,"l":8.83,"c":8.86,"v":82200},{"d":"2005-10-12","o":8.97,"h":9.16,"l":8.93,"c":8.97,"v":41700},{"d":"2005-10-13","o":9.01,"h":9.18,"l":8.95,"c":9.1,"v":37200},{"d":"2005-10-14","o":9.12,"h":9.29,"l":9.07,"c":9.16,"v":45000},{"d":"2005-10-17","o":9.21,"h":9.47,"l":9.21,"c":9.33,"v":188100},{"d":"2005-10-18","o":9.4,"h":9.42,"l":9.24,"c":9.4,"v":26700},{"d":"2005-10-19","o":9.42,"h":9.78,"l":9.38,"c":9.78,"v":42000},{"d":"2005-10-20","o":9.65,"h":9.65,"l":9.32,"c":9.64,"v":63300},{"d":"2005-10-21","o":9.58,"h":9.7,"l":9.49,"c":9.56,"v":42300},{"d":"2005-10-24","o":9.7,"h":10.02,"l":9.7,"c":9.97,"v":39300},{"d":"2005-10-25","o":10.02,"h":10.02,"l":9.83,"c":9.99,"v":14400},{"d":"2005-10-26","o":10.04,"h":10.15,"l":10,"c":10.09,"v":14700},{"d":"2005-10-27","o":10.13,"h":10.17,"l":9.74,"c":9.78,"v":31800},{"d":"2005-10-28","o":9.89,"h":11.04,"l":9.89,"c":10.98,"v":129000},{"d":"2005-10-31","o":11.16,"h":11.65,"l":11.09,"c":11.62,"v":114300},{"d":"2005-11-01","o":11.54,"h":11.92,"l":11.38,"c":11.67,"v":141900},{"d":"2005-11-02","o":11.58,"h":12.43,"l":11.58,"c":12.4,"v":147000},{"d":"2005-11-03","o":12.26,"h":12.31,"l":11.07,"c":11.94,"v":214800},{"d":"2005-11-04","o":11.48,"h":12.18,"l":11.48,"c":11.73,"v":102000},{"d":"2005-11-07","o":11.98,"h":12.34,"l":11.98,"c":12.2,"v":116100},{"d":"2005-11-08","o":12.18,"h":12.95,"l":12.18,"c":12.78,"v":61500},{"d":"2005-11-09","o":12.89,"h":13.25,"l":12.67,"c":13.23,"v":39600},{"d":"2005-11-10","o":13.13,"h":13.22,"l":12.99,"c":13.17,"v":34800},{"d":"2005-11-11","o":13.04,"h":13.17,"l":12.87,"c":13.11,"v":167700},{"d":"2005-11-14","o":13.31,"h":13.79,"l":13.13,"c":13.69,"v":164400},{"d":"2005-11-15","o":13.62,"h":13.8,"l":13.26,"c":13.47,"v":159600},{"d":"2005-11-16","o":13.38,"h":13.4,"l":13.16,"c":13.31,"v":130500},{"d":"2005-11-17","o":13.24,"h":13.83,"l":13.24,"c":13.81,"v":219300},{"d":"2005-11-18","o":13.96,"h":13.98,"l":13.77,"c":13.77,"v":120000},{"d":"2005-11-21","o":13.76,"h":13.82,"l":13.38,"c":13.48,"v":42300},{"d":"2005-11-22","o":13.32,"h":13.54,"l":13.28,"c":13.51,"v":240600},{"d":"2005-11-23","o":13.5,"h":13.68,"l":13.29,"c":13.63,"v":99900},{"d":"2005-11-25","o":13.84,"h":13.88,"l":13.53,"c":13.76,"v":42000},{"d":"2005-11-28","o":13.63,"h":13.63,"l":13.33,"c":13.42,"v":54900},{"d":"2005-11-29","o":13.5,"h":13.75,"l":13.43,"c":13.53,"v":189900},{"d":"2005-11-30","o":13.68,"h":13.72,"l":13.52,"c":13.72,"v":146700},{"d":"2005-12-01","o":13.76,"h":14,"l":13.67,"c":13.99,"v":158100},{"d":"2005-12-02","o":13.93,"h":14,"l":13.48,"c":13.64,"v":127200},{"d":"2005-12-05","o":13.45,"h":13.62,"l":13.44,"c":13.55,"v":116100},{"d":"2005-12-06","o":13.71,"h":13.92,"l":13.51,"c":13.73,"v":129900},{"d":"2005-12-07","o":13.79,"h":13.93,"l":13.72,"c":13.78,"v":48000},{"d":"2005-12-08","o":13.83,"h":13.9,"l":13.67,"c":13.83,"v":63900},{"d":"2005-12-09","o":13.87,"h":14.64,"l":13.85,"c":14.38,"v":415500},{"d":"2005-12-12","o":13.94,"h":14,"l":13.68,"c":13.88,"v":171300},{"d":"2005-12-13","o":13.97,"h":13.97,"l":13.68,"c":13.86,"v":74700},{"d":"2005-12-14","o":13.87,"h":14.44,"l":13.83,"c":14.18,"v":107100},{"d":"2005-12-15","o":14.29,"h":14.31,"l":14.11,"c":14.26,"v":84900},{"d":"2005-12-16","o":14.3,"h":14.46,"l":14.1,"c":14.28,"v":177000},{"d":"2005-12-19","o":14.48,"h":14.59,"l":14.32,"c":14.41,"v":114000},{"d":"2005-12-20","o":14.53,"h":14.86,"l":14.41,"c":14.74,"v":115500},{"d":"2005-12-21","o":14.74,"h":14.88,"l":14.61,"c":14.68,"v":244800},{"d":"2005-12-22","o":14.75,"h":14.94,"l":14.6,"c":14.72,"v":164700},{"d":"2005-12-23","o":14.84,"h":14.85,"l":14.5,"c":14.57,"v":90300},{"d":"2005-12-27","o":14.72,"h":14.72,"l":14.45,"c":14.54,"v":18600},{"d":"2005-12-28","o":14.73,"h":14.75,"l":14.54,"c":14.72,"v":89700},{"d":"2005-12-29","o":14.47,"h":14.52,"l":14.2,"c":14.52,"v":43500},{"d":"2005-12-30","o":14.35,"h":14.58,"l":14.31,"c":14.36,"v":43500},{"d":"2006-01-03","o":14.37,"h":14.37,"l":14.07,"c":14.32,"v":60600},{"d":"2006-01-04","o":14.26,"h":14.41,"l":14.12,"c":14.29,"v":68100},{"d":"2006-01-05","o":14.37,"h":14.77,"l":14.23,"c":14.64,"v":47400},{"d":"2006-01-06","o":16.33,"h":16.98,"l":15.74,"c":15.85,"v":736500},{"d":"2006-01-09","o":15.93,"h":16,"l":15.77,"c":15.89,"v":182700},{"d":"2006-01-10","o":15.93,"h":15.93,"l":15.72,"c":15.83,"v":140400},{"d":"2006-01-11","o":15.7,"h":15.86,"l":15.57,"c":15.74,"v":82500},{"d":"2006-01-12","o":15.73,"h":15.73,"l":15.4,"c":15.53,"v":110100},{"d":"2006-01-13","o":15.59,"h":15.59,"l":15.48,"c":15.48,"v":31200},{"d":"2006-01-17","o":15.54,"h":15.54,"l":15.21,"c":15.36,"v":59100},{"d":"2006-01-18","o":15.27,"h":15.33,"l":15.02,"c":15.15,"v":59400},{"d":"2006-01-19","o":15.32,"h":15.33,"l":15.17,"c":15.28,"v":82500},{"d":"2006-01-20","o":15.43,"h":15.43,"l":15.02,"c":15.08,"v":53700},{"d":"2006-01-23","o":15.37,"h":15.37,"l":15.12,"c":15.27,"v":73200},{"d":"2006-01-24","o":15.18,"h":16.67,"l":15.18,"c":15.64,"v":185400},{"d":"2006-01-25","o":16.04,"h":16.04,"l":15.46,"c":15.72,"v":163800},{"d":"2006-01-26","o":15.84,"h":16.25,"l":15.77,"c":16.08,"v":74700},{"d":"2006-01-27","o":16.16,"h":16.42,"l":15.92,"c":16.21,"v":53100},{"d":"2006-01-30","o":16.27,"h":16.33,"l":16.04,"c":16.17,"v":37800},{"d":"2006-01-31","o":16.22,"h":16.58,"l":16.13,"c":16.32,"v":197100},{"d":"2006-02-01","o":16.49,"h":17.45,"l":16.3,"c":17.44,"v":226500},{"d":"2006-02-02","o":17.48,"h":17.66,"l":16.67,"c":16.81,"v":207000},{"d":"2006-02-03","o":16.67,"h":17.32,"l":16.51,"c":16.92,"v":84600},{"d":"2006-02-06","o":17.05,"h":17.66,"l":17.05,"c":17.54,"v":66600},{"d":"2006-02-07","o":17.47,"h":17.7,"l":17.12,"c":17.59,"v":125400},{"d":"2006-02-08","o":17.45,"h":18.64,"l":17.29,"c":18.42,"v":202200},{"d":"2006-02-09","o":18.33,"h":18.86,"l":18.12,"c":18.36,"v":203100},{"d":"2006-02-10","o":18.06,"h":18.49,"l":17.34,"c":18.27,"v":194400},{"d":"2006-02-13","o":18.23,"h":18.96,"l":18.23,"c":18.48,"v":197400},{"d":"2006-02-14","o":18.46,"h":18.88,"l":18.46,"c":18.67,"v":105900},{"d":"2006-02-15","o":18.52,"h":19.18,"l":18.47,"c":18.97,"v":232200},{"d":"2006-02-16","o":18.82,"h":19.73,"l":18.56,"c":19.66,"v":95400},{"d":"2006-02-17","o":19.76,"h":19.76,"l":19.33,"c":19.75,"v":69900},{"d":"2006-02-21","o":19.75,"h":20.09,"l":19.65,"c":20.08,"v":156600},{"d":"2006-02-22","o":19.87,"h":20.08,"l":19.16,"c":19.37,"v":166200},{"d":"2006-02-23","o":19.37,"h":19.57,"l":18.5,"c":19.14,"v":90900},{"d":"2006-02-24","o":19.16,"h":19.4,"l":18.86,"c":19.4,"v":61800},{"d":"2006-02-27","o":19.49,"h":19.5,"l":19.25,"c":19.33,"v":84300},{"d":"2006-02-28","o":19.23,"h":19.33,"l":18.58,"c":18.75,"v":66600},{"d":"2006-03-01","o":18.49,"h":19.87,"l":18.21,"c":19.86,"v":203400},{"d":"2006-03-02","o":19.86,"h":20,"l":19.21,"c":19.49,"v":60600},{"d":"2006-03-03","o":19.25,"h":19.38,"l":18.68,"c":18.87,"v":64200},{"d":"2006-03-06","o":18.7,"h":19.03,"l":18.54,"c":18.54,"v":108300},{"d":"2006-03-07","o":18.4,"h":18.48,"l":18,"c":18.19,"v":102300},{"d":"2006-03-08","o":18.2,"h":18.5,"l":18.03,"c":18.25,"v":86700},{"d":"2006-03-09","o":18.4,"h":19.75,"l":18.4,"c":19.44,"v":227400},{"d":"2006-03-10","o":19.47,"h":19.7,"l":18.95,"c":19.67,"v":101100},{"d":"2006-03-13","o":19.74,"h":19.9,"l":19.64,"c":19.9,"v":114000},{"d":"2006-03-14","o":19.86,"h":20.18,"l":19.77,"c":20.18,"v":148200},{"d":"2006-03-15","o":20.18,"h":20.63,"l":20.17,"c":20.47,"v":92700},{"d":"2006-03-16","o":20.53,"h":20.89,"l":19.96,"c":20.89,"v":73500},{"d":"2006-03-17","o":20.98,"h":21.3,"l":20.88,"c":21.27,"v":255900},{"d":"2006-03-20","o":21.28,"h":22.11,"l":21.28,"c":22.11,"v":207300},{"d":"2006-03-21","o":21.77,"h":22.32,"l":21.74,"c":21.77,"v":134400},{"d":"2006-03-22","o":21.64,"h":22.29,"l":21.47,"c":22.26,"v":65400},{"d":"2006-03-23","o":22.11,"h":22.33,"l":21.81,"c":21.94,"v":99600},{"d":"2006-03-24","o":22,"h":23.17,"l":21.75,"c":22.77,"v":135900},{"d":"2006-03-27","o":22.71,"h":22.92,"l":22.59,"c":22.8,"v":130500},{"d":"2006-03-28","o":23.5,"h":24.13,"l":23.39,"c":23.97,"v":1153800},{"d":"2006-03-29","o":24.1,"h":25.96,"l":24,"c":25.76,"v":655200},{"d":"2006-03-30","o":25.98,"h":27.22,"l":25.82,"c":26.65,"v":1451400},{"d":"2006-03-31","o":26.67,"h":26.67,"l":25.48,"c":26.08,"v":636000},{"d":"2006-04-03","o":26.33,"h":26.94,"l":25.78,"c":26,"v":576600},{"d":"2006-04-04","o":26.02,"h":26.98,"l":25.94,"c":26.73,"v":367800},{"d":"2006-04-05","o":26.95,"h":29.47,"l":26.77,"c":29.43,"v":1222200},{"d":"2006-04-06","o":29.31,"h":29.67,"l":28.28,"c":28.58,"v":874200},{"d":"2006-04-07","o":28.73,"h":29.66,"l":28.73,"c":29.66,"v":745800},{"d":"2006-04-10","o":30,"h":31.09,"l":28.5,"c":28.7,"v":1756800},{"d":"2006-04-11","o":28.71,"h":29.5,"l":27.28,"c":27.65,"v":903600},{"d":"2006-04-12","o":27.67,"h":29.36,"l":25.69,"c":29.13,"v":1881600},{"d":"2006-04-13","o":29.25,"h":29.61,"l":28.07,"c":28.92,"v":673500},{"d":"2006-04-17","o":29.34,"h":30.66,"l":29.19,"c":30.47,"v":860400},{"d":"2006-04-18","o":30.82,"h":31.1,"l":29.48,"c":30.64,"v":925200},{"d":"2006-04-19","o":30.88,"h":31.55,"l":30.43,"c":30.98,"v":594900},{"d":"2006-04-20","o":30.83,"h":31.3,"l":29.95,"c":30.65,"v":509700},{"d":"2006-04-21","o":30.92,"h":31.55,"l":30.54,"c":31.16,"v":401100},{"d":"2006-04-24","o":30.95,"h":34.38,"l":30.95,"c":34.37,"v":1546800},{"d":"2006-04-25","o":35.17,"h":37.75,"l":35,"c":35.9,"v":2901000},{"d":"2006-04-26","o":36.37,"h":39.24,"l":36.2,"c":38.34,"v":2904900},{"d":"2006-04-27","o":37.63,"h":37.67,"l":35.73,"c":36.98,"v":1570500},{"d":"2006-04-28","o":36,"h":37.26,"l":34.39,"c":34.83,"v":1308300},{"d":"2006-05-01","o":35.04,"h":37.88,"l":34.84,"c":37.8,"v":1793700},{"d":"2006-05-02","o":37.79,"h":39.55,"l":37.34,"c":39.18,"v":1774200},{"d":"2006-05-03","o":39.66,"h":41.18,"l":38.1,"c":40.69,"v":1918800},{"d":"2006-05-04","o":37.99,"h":41.8,"l":34.5,"c":36.93,"v":5467500},{"d":"2006-05-05","o":37.67,"h":38.09,"l":35.75,"c":36.73,"v":2490600},{"d":"2006-05-08","o":37.43,"h":39.97,"l":36.17,"c":39.8,"v":2646900},{"d":"2006-05-09","o":40.09,"h":40.49,"l":37.65,"c":38.43,"v":2386500},{"d":"2006-05-10","o":38.45,"h":39.69,"l":37.7,"c":39.23,"v":1184100},{"d":"2006-05-11","o":39.51,"h":41.67,"l":38.34,"c":38.96,"v":2717400},{"d":"2006-05-12","o":38.77,"h":39.66,"l":36.67,"c":37.07,"v":1690500},{"d":"2006-05-15","o":36.49,"h":38.17,"l":35.69,"c":38.03,"v":2091000},{"d":"2006-05-16","o":38.26,"h":39.42,"l":36.73,"c":37.49,"v":1514400},{"d":"2006-05-17","o":36.67,"h":37.22,"l":33.83,"c":34.89,"v":2559600},{"d":"2006-05-18","o":34.67,"h":36.2,"l":30.51,"c":30.77,"v":3789600},{"d":"2006-05-19","o":31.17,"h":32.33,"l":29.34,"c":31.19,"v":3038700},{"d":"2006-05-22","o":30.67,"h":31.51,"l":28.44,"c":29.75,"v":3342000},{"d":"2006-05-23","o":30.99,"h":34,"l":30.62,"c":32.62,"v":4154700},{"d":"2006-05-24","o":33.63,"h":33.87,"l":31.1,"c":32.41,"v":3646800},{"d":"2006-05-25","o":33.11,"h":33.68,"l":32,"c":33.54,"v":1521600},{"d":"2006-05-26","o":33.19,"h":33.86,"l":33.03,"c":33.64,"v":859500},{"d":"2006-05-30","o":34.44,"h":35.83,"l":34.02,"c":34.42,"v":2897400},{"d":"2006-05-31","o":34.87,"h":35.33,"l":33.18,"c":34.43,"v":2299800},{"d":"2006-06-01","o":34.66,"h":34.97,"l":33.8,"c":34.83,"v":915600},{"d":"2006-06-02","o":35.5,"h":36,"l":34.13,"c":35.36,"v":1123200},{"d":"2006-06-05","o":36.08,"h":36.33,"l":33.36,"c":33.64,"v":1600200},{"d":"2006-06-06","o":33.71,"h":33.87,"l":30.45,"c":31.81,"v":2846400},{"d":"2006-06-07","o":31.84,"h":32.95,"l":30.36,"c":31.07,"v":2555700},{"d":"2006-06-08","o":30.3,"h":31.19,"l":28.25,"c":30.15,"v":2715600},{"d":"2006-06-09","o":30.93,"h":31.96,"l":29.7,"c":29.9,"v":2320200},{"d":"2006-06-12","o":30.2,"h":30.2,"l":26.92,"c":27.14,"v":2683200},{"d":"2006-06-13","o":26.74,"h":26.77,"l":24.67,"c":25.12,"v":3591600},{"d":"2006-06-14","o":25.23,"h":26.51,"l":24.53,"c":25.67,"v":2706000},{"d":"2006-06-15","o":25.37,"h":26,"l":23.98,"c":25.3,"v":3844500},{"d":"2006-06-16","o":25.03,"h":25.37,"l":24.66,"c":24.98,"v":1700400},{"d":"2006-06-19","o":24.58,"h":25.66,"l":23.88,"c":24.13,"v":1822500},{"d":"2006-06-20","o":24.1,"h":24.67,"l":23.34,"c":24.37,"v":1613700},{"d":"2006-06-21","o":24.01,"h":25.25,"l":23.92,"c":24.79,"v":1554600},{"d":"2006-06-22","o":24.87,"h":26.26,"l":24.67,"c":25.73,"v":1952700},{"d":"2006-06-23","o":25.64,"h":26.08,"l":25.11,"c":25.56,"v":948900},{"d":"2006-06-26","o":25.54,"h":26.16,"l":25.25,"c":26.04,"v":648300},{"d":"2006-06-27","o":26.16,"h":26.33,"l":25.02,"c":25.19,"v":1218300},{"d":"2006-06-28","o":25.6,"h":27.66,"l":24.78,"c":27.55,"v":3114000},{"d":"2006-06-29","o":28.59,"h":28.59,"l":26.63,"c":27.67,"v":1881750},{"d":"2006-06-30","o":27.66,"h":28,"l":26.87,"c":27.74,"v":1678200},{"d":"2006-07-03","o":28.09,"h":28.99,"l":27.7,"c":28.54,"v":688500},{"d":"2006-07-05","o":28.6,"h":28.6,"l":27.66,"c":27.99,"v":641700},{"d":"2006-07-06","o":28.22,"h":29.25,"l":27.67,"c":27.95,"v":844350},{"d":"2006-07-07","o":27.75,"h":27.83,"l":26.73,"c":27.07,"v":648900},{"d":"2006-07-10","o":27.58,"h":30.99,"l":27.37,"c":30.55,"v":2476800},{"d":"2006-07-11","o":30.43,"h":31.59,"l":29.17,"c":31.18,"v":1461000},{"d":"2006-07-12","o":31.28,"h":31.47,"l":30.25,"c":30.32,"v":735450},{"d":"2006-07-13","o":30.63,"h":30.63,"l":28.13,"c":28.4,"v":1181700},{"d":"2006-07-14","o":28.17,"h":28.93,"l":25.83,"c":27.39,"v":1293150},{"d":"2006-07-17","o":27.66,"h":27.82,"l":26.33,"c":26.81,"v":736950},{"d":"2006-07-18","o":26.99,"h":27.66,"l":26.01,"c":26.75,"v":740550},{"d":"2006-07-19","o":26.77,"h":28.17,"l":26.75,"c":27.65,"v":903450},{"d":"2006-07-20","o":27.82,"h":28.54,"l":26,"c":26.25,"v":729600},{"d":"2006-07-21","o":26.17,"h":26.35,"l":25.47,"c":25.59,"v":850350},{"d":"2006-07-24","o":25.67,"h":26,"l":24.18,"c":24.71,"v":1007550},{"d":"2006-07-25","o":24.6,"h":25.56,"l":24.4,"c":24.98,"v":674400},{"d":"2006-07-26","o":24.88,"h":24.96,"l":24.01,"c":24.4,"v":537000},{"d":"2006-07-27","o":24.51,"h":26.28,"l":24.5,"c":25.71,"v":1046850},{"d":"2006-07-28","o":23.27,"h":25.43,"l":22.98,"c":25.43,"v":2101800},{"d":"2006-07-31","o":25.09,"h":25.66,"l":24.64,"c":24.92,"v":805650},{"d":"2006-08-01","o":24.79,"h":25.85,"l":24.55,"c":25.11,"v":784650},{"d":"2006-08-02","o":25.41,"h":25.53,"l":24.91,"c":25.09,"v":487950},{"d":"2006-08-03","o":25,"h":26,"l":24.93,"c":26,"v":515400},{"d":"2006-08-04","o":25.98,"h":26.96,"l":25.07,"c":25.63,"v":799950},{"d":"2006-08-07","o":25.33,"h":26.32,"l":24.82,"c":26.07,"v":708750},{"d":"2006-08-08","o":26.37,"h":26.37,"l":24.73,"c":24.79,"v":580200},{"d":"2006-08-09","o":24.8,"h":25.36,"l":24.42,"c":24.93,"v":562050},{"d":"2006-08-10","o":24.48,"h":25.03,"l":24.07,"c":24.27,"v":650100},{"d":"2006-08-11","o":24.12,"h":25.19,"l":23.83,"c":24.59,"v":533250},{"d":"2006-08-14","o":24.59,"h":24.68,"l":22.73,"c":22.85,"v":786600},{"d":"2006-08-15","o":23.25,"h":23.83,"l":22.48,"c":23.83,"v":704400},{"d":"2006-08-16","o":23.99,"h":24.27,"l":22.95,"c":23.87,"v":673050},{"d":"2006-08-17","o":23.75,"h":24.13,"l":23.1,"c":23.29,"v":663600},{"d":"2006-08-18","o":23.14,"h":24.46,"l":23.14,"c":24.33,"v":811950},{"d":"2006-08-21","o":24.32,"h":24.93,"l":23.88,"c":23.95,"v":653250},{"d":"2006-08-22","o":23.8,"h":24.85,"l":23.8,"c":24.83,"v":659400},{"d":"2006-08-23","o":25.2,"h":26.2,"l":25.13,"c":25.74,"v":3030900},{"d":"2006-08-24","o":25.87,"h":26.33,"l":25.44,"c":25.96,"v":1212300},{"d":"2006-08-25","o":25.85,"h":26.49,"l":25.65,"c":26.32,"v":738300},{"d":"2006-08-28","o":26.23,"h":26.84,"l":26.01,"c":26.49,"v":869100},{"d":"2006-08-29","o":26.55,"h":26.86,"l":26.27,"c":26.41,"v":853500},{"d":"2006-08-30","o":26.33,"h":26.83,"l":25.85,"c":26.51,"v":971550},{"d":"2006-08-31","o":26.63,"h":27.55,"l":26.21,"c":27.34,"v":803850},{"d":"2006-09-01","o":27.33,"h":27.9,"l":27.11,"c":27.73,"v":646800},{"d":"2006-09-05","o":27.8,"h":28.48,"l":27.38,"c":28.46,"v":937650},{"d":"2006-09-06","o":28.31,"h":28.31,"l":26.4,"c":26.45,"v":1616700},{"d":"2006-09-07","o":26.31,"h":26.45,"l":25.41,"c":25.83,"v":822450},{"d":"2006-09-08","o":25.82,"h":25.82,"l":25.01,"c":25.21,"v":549450},{"d":"2006-09-11","o":25.2,"h":25.21,"l":24.35,"c":24.47,"v":781650},{"d":"2006-09-12","o":24.36,"h":25.1,"l":24.35,"c":24.98,"v":677550},{"d":"2006-09-13","o":24.97,"h":25.87,"l":24.77,"c":25.5,"v":645750},{"d":"2006-09-14","o":25.5,"h":25.57,"l":24.96,"c":25.36,"v":612450},{"d":"2006-09-15","o":25.49,"h":25.79,"l":24.44,"c":24.97,"v":971100},{"d":"2006-09-18","o":24.91,"h":25.77,"l":24.67,"c":25.4,"v":850350},{"d":"2006-09-19","o":25.33,"h":25.73,"l":24.25,"c":24.81,"v":807750},{"d":"2006-09-20","o":24.81,"h":25.39,"l":24.38,"c":24.63,"v":798600},{"d":"2006-09-21","o":24.61,"h":24.96,"l":23.76,"c":23.85,"v":554100},{"d":"2006-09-22","o":23.77,"h":23.85,"l":22.6,"c":22.65,"v":730950},{"d":"2006-09-25","o":22.37,"h":22.46,"l":20.91,"c":21.59,"v":957450},{"d":"2006-09-26","o":21.39,"h":22.41,"l":21.33,"c":22.2,"v":992850},{"d":"2006-09-27","o":22.2,"h":22.78,"l":22.07,"c":22.41,"v":846300},{"d":"2006-09-28","o":22.38,"h":22.55,"l":21.73,"c":21.97,"v":616500},{"d":"2006-09-29","o":21.82,"h":22.96,"l":21.82,"c":22.77,"v":663450},{"d":"2006-10-02","o":22.79,"h":22.91,"l":22,"c":22,"v":481200},{"d":"2006-10-03","o":21.89,"h":21.89,"l":21.02,"c":21.07,"v":719100},{"d":"2006-10-04","o":21,"h":21.87,"l":20.7,"c":21.86,"v":854250},{"d":"2006-10-05","o":21.72,"h":23.22,"l":21.72,"c":23.09,"v":830400},{"d":"2006-10-06","o":22.93,"h":23.05,"l":22.2,"c":22.28,"v":647250},{"d":"2006-10-09","o":22.27,"h":23.59,"l":22.19,"c":23.33,"v":699300},{"d":"2006-10-10","o":23.25,"h":24.19,"l":23.25,"c":23.76,"v":756300},{"d":"2006-10-11","o":23.92,"h":24.1,"l":23.33,"c":23.58,"v":670800},{"d":"2006-10-12","o":23.6,"h":24.25,"l":23.6,"c":24.02,"v":365700},{"d":"2006-10-13","o":23.97,"h":24.92,"l":23.95,"c":24.59,"v":430950},{"d":"2006-10-16","o":24.47,"h":25.32,"l":24.47,"c":25.23,"v":557100},{"d":"2006-10-17","o":25.21,"h":25.21,"l":24.33,"c":24.75,"v":352050},{"d":"2006-10-18","o":24.79,"h":25.33,"l":24.19,"c":24.38,"v":399150},{"d":"2006-10-19","o":24.9,"h":25.85,"l":24.37,"c":25.53,"v":566400},{"d":"2006-10-20","o":25.65,"h":25.76,"l":25.23,"c":25.43,"v":247800},{"d":"2006-10-23","o":25.33,"h":25.37,"l":24.71,"c":24.96,"v":323400},{"d":"2006-10-24","o":25.03,"h":25.37,"l":24.62,"c":24.99,"v":329550},{"d":"2006-10-25","o":24.97,"h":25.69,"l":24.86,"c":25.24,"v":279900},{"d":"2006-10-26","o":25.42,"h":25.61,"l":25.08,"c":25.59,"v":172200},{"d":"2006-10-27","o":25.39,"h":25.4,"l":24.71,"c":24.93,"v":242850},{"d":"2006-10-30","o":24.76,"h":24.97,"l":24.37,"c":24.89,"v":251850},{"d":"2006-10-31","o":24.75,"h":24.99,"l":23.87,"c":23.97,"v":484050},{"d":"2006-11-01","o":23.99,"h":24.28,"l":22.22,"c":22.39,"v":861900},{"d":"2006-11-02","o":24.67,"h":25.23,"l":23.19,"c":23.25,"v":1296750},{"d":"2006-11-03","o":23.23,"h":23.28,"l":22.43,"c":22.59,"v":459300},{"d":"2006-11-06","o":22.67,"h":23.15,"l":22.52,"c":23.11,"v":340800},{"d":"2006-11-07","o":23.11,"h":23.49,"l":22.98,"c":23.4,"v":397350},{"d":"2006-11-08","o":23.42,"h":24.99,"l":23.07,"c":24.77,"v":1483950},{"d":"2006-11-09","o":25.18,"h":26.23,"l":24.41,"c":25.84,"v":1372200},{"d":"2006-11-10","o":26,"h":26.09,"l":25.17,"c":25.6,"v":709950},{"d":"2006-11-13","o":25.6,"h":26.22,"l":25.16,"c":25.53,"v":509250},{"d":"2006-11-14","o":25.67,"h":26.51,"l":25.27,"c":26.48,"v":537900},{"d":"2006-11-15","o":26.54,"h":27.49,"l":26.11,"c":27.15,"v":952200},{"d":"2006-11-16","o":27.56,"h":28.67,"l":27.39,"c":27.45,"v":696150},{"d":"2006-11-17","o":27.3,"h":27.57,"l":26.69,"c":27.07,"v":507750},{"d":"2006-11-20","o":27.2,"h":27.81,"l":26.79,"c":27.45,"v":344700},{"d":"2006-11-21","o":27.67,"h":28.24,"l":27.27,"c":28.19,"v":531750},{"d":"2006-11-22","o":28,"h":28.17,"l":27.01,"c":27.13,"v":357300},{"d":"2006-11-24","o":26.9,"h":27.53,"l":26.9,"c":27.05,"v":109800},{"d":"2006-11-27","o":27.09,"h":27.29,"l":26.02,"c":26.12,"v":753150},{"d":"2006-11-28","o":26.01,"h":26.26,"l":25.57,"c":26.26,"v":524250},{"d":"2006-11-29","o":26.27,"h":27.83,"l":26.27,"c":27.6,"v":550800},{"d":"2006-11-30","o":27.76,"h":27.76,"l":27.04,"c":27.47,"v":356700},{"d":"2006-12-01","o":27.38,"h":27.59,"l":26.33,"c":26.61,"v":418350},{"d":"2006-12-04","o":26.77,"h":27.32,"l":26.41,"c":26.65,"v":523650},{"d":"2006-12-05","o":26.69,"h":26.89,"l":26.33,"c":26.61,"v":363600},{"d":"2006-12-06","o":26.5,"h":26.63,"l":26.03,"c":26.23,"v":559800},{"d":"2006-12-07","o":26.23,"h":26.49,"l":25.4,"c":25.49,"v":401850},{"d":"2006-12-08","o":25.48,"h":26.01,"l":25.21,"c":25.63,"v":285300},{"d":"2006-12-11","o":25.63,"h":26.07,"l":25.47,"c":25.79,"v":355500},{"d":"2006-12-12","o":25.69,"h":25.79,"l":24.67,"c":25.19,"v":475950},{"d":"2006-12-13","o":25.22,"h":26.14,"l":24.48,"c":25.97,"v":631200},{"d":"2006-12-14","o":27.33,"h":27.4,"l":26.57,"c":26.6,"v":884100},{"d":"2006-12-15","o":26.67,"h":26.88,"l":26.35,"c":26.62,"v":467700},{"d":"2006-12-18","o":26.99,"h":27.42,"l":26.03,"c":26.11,"v":428250},{"d":"2006-12-19","o":26,"h":26.87,"l":25.84,"c":26.71,"v":432000},{"d":"2006-12-20","o":26.81,"h":27.2,"l":26.68,"c":26.87,"v":258600},{"d":"2006-12-21","o":26.92,"h":27.18,"l":26.45,"c":26.58,"v":281700},{"d":"2006-12-22","o":26.67,"h":26.87,"l":26.4,"c":26.67,"v":133500},{"d":"2006-12-26","o":26.71,"h":27.59,"l":26.71,"c":27.12,"v":168600},{"d":"2006-12-27","o":27.25,"h":28.5,"l":27.25,"c":28.29,"v":436350},{"d":"2006-12-28","o":28.33,"h":28.33,"l":27.33,"c":27.96,"v":483150},{"d":"2006-12-29","o":27.87,"h":28.45,"l":27.79,"c":28.26,"v":426300},{"d":"2007-01-03","o":28.33,"h":28.4,"l":26.43,"c":26.81,"v":614850},{"d":"2007-01-04","o":26.33,"h":26.81,"l":26.01,"c":26.76,"v":666750},{"d":"2007-01-05","o":26.5,"h":26.53,"l":24.95,"c":25.69,"v":1000350},{"d":"2007-01-08","o":25.64,"h":26.25,"l":25.5,"c":25.93,"v":396600},{"d":"2007-01-09","o":25.75,"h":25.75,"l":24.67,"c":25.15,"v":636000},{"d":"2007-01-10","o":25.01,"h":25.67,"l":24.94,"c":25.46,"v":417000},{"d":"2007-01-11","o":25.55,"h":26.35,"l":25.45,"c":25.9,"v":477900},{"d":"2007-01-12","o":25.97,"h":26.41,"l":24.91,"c":25.33,"v":1193700},{"d":"2007-01-16","o":25.45,"h":25.91,"l":25.18,"c":25.2,"v":544200},{"d":"2007-01-17","o":25.13,"h":26.67,"l":25.13,"c":26.43,"v":655500},{"d":"2007-01-18","o":26.58,"h":26.58,"l":25.67,"c":26.07,"v":477450},{"d":"2007-01-19","o":26.15,"h":26.15,"l":25.41,"c":26.03,"v":610800},{"d":"2007-01-22","o":26.01,"h":27.09,"l":25.67,"c":27.02,"v":994500},{"d":"2007-01-23","o":27.35,"h":28.27,"l":27.28,"c":27.56,"v":1459200},{"d":"2007-01-24","o":27.51,"h":27.51,"l":26.35,"c":26.46,"v":990000},{"d":"2007-01-25","o":26.47,"h":26.49,"l":25.17,"c":25.2,"v":708750},{"d":"2007-01-26","o":25.23,"h":25.51,"l":24.63,"c":25.23,"v":703050},{"d":"2007-01-29","o":25.23,"h":26.27,"l":25.08,"c":26.15,"v":570750},{"d":"2007-01-30","o":26.33,"h":26.49,"l":25.41,"c":25.61,"v":662100},{"d":"2007-01-31","o":25.83,"h":26.77,"l":25.38,"c":26.51,"v":581400},{"d":"2007-02-01","o":26.77,"h":27.56,"l":26.67,"c":27.05,"v":409650},{"d":"2007-02-02","o":27.03,"h":27.57,"l":26.91,"c":27.27,"v":281850},{"d":"2007-02-05","o":27.21,"h":28.24,"l":27.17,"c":27.87,"v":642900},{"d":"2007-02-06","o":27.98,"h":28.11,"l":27.56,"c":27.9,"v":446250},{"d":"2007-02-07","o":28.67,"h":30.63,"l":28.57,"c":29.79,"v":2189550},{"d":"2007-02-08","o":29.78,"h":30.21,"l":29.38,"c":29.73,"v":677250},{"d":"2007-02-09","o":28.83,"h":29.2,"l":27.03,"c":27.08,"v":1876500},{"d":"2007-02-12","o":26.67,"h":26.67,"l":25.98,"c":26.55,"v":862950},{"d":"2007-02-13","o":26.67,"h":27.09,"l":26.21,"c":26.54,"v":877350},{"d":"2007-02-14","o":26.66,"h":26.68,"l":26,"c":26.17,"v":497850},{"d":"2007-02-15","o":26.25,"h":27.11,"l":26.08,"c":26.55,"v":438150},{"d":"2007-02-16","o":26.55,"h":26.71,"l":26.11,"c":26.64,"v":346200},{"d":"2007-02-20","o":26.63,"h":27.16,"l":26.55,"c":27.09,"v":537150},{"d":"2007-02-21","o":27.03,"h":27.62,"l":26.67,"c":27.54,"v":552450},{"d":"2007-02-22","o":27.63,"h":28.32,"l":27.63,"c":28.01,"v":684900},{"d":"2007-02-23","o":28.03,"h":28.19,"l":27.85,"c":28.07,"v":399150},{"d":"2007-02-26","o":28.26,"h":29.36,"l":28.17,"c":28.83,"v":955350},{"d":"2007-02-27","o":28.5,"h":28.99,"l":27.34,"c":28.15,"v":1168200},{"d":"2007-02-28","o":28.17,"h":28.17,"l":27.83,"c":28.05,"v":614100},{"d":"2007-03-01","o":27.79,"h":28.53,"l":27.43,"c":28.2,"v":632400},{"d":"2007-03-02","o":27.91,"h":28.07,"l":27.33,"c":27.67,"v":745050},{"d":"2007-03-05","o":27.33,"h":27.61,"l":26.79,"c":27.12,"v":521100},{"d":"2007-03-06","o":27.42,"h":27.89,"l":27.1,"c":27.77,"v":848400},{"d":"2007-03-07","o":27.86,"h":28.46,"l":27.55,"c":27.92,"v":742500},{"d":"2007-03-08","o":28.45,"h":28.65,"l":27.85,"c":28.1,"v":635850},{"d":"2007-03-09","o":28.31,"h":28.53,"l":27.73,"c":28.13,"v":385050},{"d":"2007-03-12","o":28.27,"h":28.37,"l":27.88,"c":28.32,"v":524400},{"d":"2007-03-13","o":28.07,"h":28.31,"l":27.01,"c":27.07,"v":592350},{"d":"2007-03-14","o":26.87,"h":27.35,"l":26.51,"c":27.27,"v":692850},{"d":"2007-03-15","o":27.16,"h":27.29,"l":26.53,"c":26.8,"v":399900},{"d":"2007-03-16","o":26.85,"h":27.2,"l":26.36,"c":26.64,"v":539850},{"d":"2007-03-19","o":26.71,"h":27.17,"l":26.54,"c":26.99,"v":469050},{"d":"2007-03-20","o":27.03,"h":27.77,"l":26.84,"c":27.43,"v":409050},{"d":"2007-03-21","o":27.43,"h":28.49,"l":27.37,"c":28.36,"v":601200},{"d":"2007-03-22","o":28.41,"h":28.47,"l":28.15,"c":28.2,"v":236400},{"d":"2007-03-23","o":28.18,"h":28.56,"l":27.96,"c":28.47,"v":195900},{"d":"2007-03-26","o":28.55,"h":29.49,"l":28.43,"c":29.43,"v":638550},{"d":"2007-03-27","o":29.44,"h":29.8,"l":29.3,"c":29.56,"v":935400},{"d":"2007-03-28","o":29.46,"h":30,"l":29.34,"c":29.49,"v":679050},{"d":"2007-03-29","o":29.66,"h":29.91,"l":28.77,"c":28.94,"v":559350},{"d":"2007-03-30","o":29.66,"h":30.33,"l":29.35,"c":29.6,"v":848550},{"d":"2007-04-02","o":29.93,"h":29.93,"l":28.86,"c":29.05,"v":532200},{"d":"2007-04-03","o":29.33,"h":29.66,"l":28.85,"c":29.5,"v":478200},{"d":"2007-04-04","o":29.59,"h":30.67,"l":28.75,"c":29.73,"v":1570050},{"d":"2007-04-05","o":28.75,"h":29.41,"l":28.54,"c":29.38,"v":919650},{"d":"2007-04-09","o":29.41,"h":29.75,"l":29.24,"c":29.46,"v":392400},{"d":"2007-04-10","o":29.42,"h":29.42,"l":28.71,"c":28.84,"v":312900},{"d":"2007-04-11","o":28.83,"h":28.83,"l":27.97,"c":28.07,"v":578100},{"d":"2007-04-12","o":28.06,"h":28.23,"l":27.71,"c":28.19,"v":389550},{"d":"2007-04-13","o":28.33,"h":28.56,"l":28.12,"c":28.47,"v":279450},{"d":"2007-04-16","o":28.52,"h":28.86,"l":28.4,"c":28.73,"v":327450},{"d":"2007-04-17","o":28.86,"h":29.29,"l":28.54,"c":29.1,"v":598500},{"d":"2007-04-18","o":29.03,"h":29.12,"l":28.57,"c":28.9,"v":341400},{"d":"2007-04-19","o":28.71,"h":29,"l":28.05,"c":28.31,"v":661800},{"d":"2007-04-20","o":28.67,"h":29.25,"l":28.56,"c":28.91,"v":411600},{"d":"2007-04-23","o":28.77,"h":29.69,"l":28.77,"c":29.52,"v":384150},{"d":"2007-04-24","o":29.52,"h":29.65,"l":28.86,"c":29.03,"v":369600},{"d":"2007-04-25","o":29.13,"h":30.26,"l":28.89,"c":29.79,"v":809250},{"d":"2007-04-26","o":29.83,"h":31.23,"l":29.82,"c":31.18,"v":1110600},{"d":"2007-04-27","o":30.99,"h":31.52,"l":30.63,"c":31.35,"v":734250},{"d":"2007-04-30","o":31.51,"h":32.31,"l":30.93,"c":30.97,"v":1123800},{"d":"2007-05-01","o":31,"h":31,"l":29.9,"c":30.39,"v":707100},{"d":"2007-05-02","o":30.55,"h":31.31,"l":30.34,"c":30.82,"v":1230450},{"d":"2007-05-03","o":27.51,"h":28.31,"l":26.83,"c":28.28,"v":3430650},{"d":"2007-05-04","o":28.15,"h":28.67,"l":27.73,"c":28.67,"v":1339500},{"d":"2007-05-07","o":28.69,"h":28.69,"l":27.43,"c":27.77,"v":1070400},{"d":"2007-05-08","o":27.52,"h":27.61,"l":27.23,"c":27.33,"v":713250},{"d":"2007-05-09","o":27.33,"h":27.39,"l":26.67,"c":27.16,"v":1018950},{"d":"2007-05-10","o":26.99,"h":27.14,"l":26.67,"c":26.67,"v":800100},{"d":"2007-05-11","o":26.71,"h":27,"l":26.06,"c":26.45,"v":610050},{"d":"2007-05-14","o":26.61,"h":27,"l":26.03,"c":26.12,"v":516150},{"d":"2007-05-15","o":26.2,"h":26.35,"l":25.95,"c":26.21,"v":638400},{"d":"2007-05-16","o":26.38,"h":26.38,"l":25.84,"c":26.07,"v":312000},{"d":"2007-05-17","o":26.06,"h":26.06,"l":25.4,"c":25.53,"v":611850},{"d":"2007-05-18","o":25.55,"h":26.27,"l":25.49,"c":26.17,"v":429150},{"d":"2007-05-21","o":26.18,"h":27.63,"l":26.18,"c":27.1,"v":868650},{"d":"2007-05-22","o":27.22,"h":27.35,"l":26.68,"c":27.23,"v":397350},{"d":"2007-05-23","o":27.33,"h":27.43,"l":26.79,"c":26.83,"v":290550},{"d":"2007-05-24","o":26.8,"h":27.01,"l":26.2,"c":26.31,"v":342750},{"d":"2007-05-25","o":26.36,"h":26.63,"l":26.17,"c":26.37,"v":197250},{"d":"2007-05-29","o":26.37,"h":26.85,"l":26.01,"c":26.11,"v":349350},{"d":"2007-05-30","o":26.28,"h":26.91,"l":26.28,"c":26.71,"v":238350},{"d":"2007-05-31","o":26.01,"h":26.44,"l":25.59,"c":26.07,"v":820200},{"d":"2007-06-01","o":26.09,"h":26.93,"l":26.09,"c":26.82,"v":603150},{"d":"2007-06-04","o":26.65,"h":26.97,"l":26.58,"c":26.79,"v":492150},{"d":"2007-06-05","o":26.51,"h":26.99,"l":26.4,"c":26.73,"v":527850},{"d":"2007-06-06","o":26.57,"h":26.63,"l":26.01,"c":26.17,"v":440400},{"d":"2007-06-07","o":26.11,"h":26.49,"l":25.83,"c":26.07,"v":322050},{"d":"2007-06-08","o":26,"h":26.59,"l":26,"c":26.29,"v":293550},{"d":"2007-06-11","o":26.15,"h":26.77,"l":26.1,"c":26.67,"v":318900},{"d":"2007-06-12","o":26.58,"h":26.77,"l":26.15,"c":26.58,"v":426300},{"d":"2007-06-13","o":26.67,"h":26.96,"l":26.53,"c":26.84,"v":418950},{"d":"2007-06-14","o":26.96,"h":27.55,"l":26.73,"c":27.23,"v":529950},{"d":"2007-06-15","o":27.53,"h":28.23,"l":27.35,"c":27.95,"v":520200},{"d":"2007-06-18","o":27.99,"h":28.08,"l":27.53,"c":27.59,"v":357600},{"d":"2007-06-19","o":27.52,"h":27.54,"l":26.77,"c":27.45,"v":500850},{"d":"2007-06-20","o":27.75,"h":28.33,"l":26.77,"c":26.93,"v":1014150},{"d":"2007-06-21","o":29.66,"h":30.57,"l":28.87,"c":30.33,"v":4218300},{"d":"2007-06-22","o":30.66,"h":31.17,"l":29.96,"c":30.4,"v":1803450},{"d":"2007-06-25","o":30.18,"h":30.95,"l":29.97,"c":30.65,"v":765300},{"d":"2007-06-26","o":30.75,"h":30.96,"l":29.49,"c":29.59,"v":895800},{"d":"2007-06-27","o":29.51,"h":29.95,"l":29.1,"c":29.9,"v":1176150},{"d":"2007-06-28","o":30,"h":31.1,"l":29.72,"c":31.1,"v":1125450},{"d":"2007-06-29","o":30.97,"h":31.91,"l":30.22,"c":30.22,"v":1697400},{"d":"2007-07-02","o":30.36,"h":32.22,"l":30.36,"c":30.81,"v":1557150},{"d":"2007-07-03","o":31.65,"h":31.65,"l":30.98,"c":31.27,"v":373950},{"d":"2007-07-05","o":31.61,"h":32.33,"l":31.24,"c":31.53,"v":409050},{"d":"2007-07-06","o":31.95,"h":31.95,"l":31.37,"c":31.62,"v":237450},{"d":"2007-07-09","o":31.94,"h":32.08,"l":31.47,"c":31.62,"v":319200},{"d":"2007-07-10","o":31.19,"h":31.46,"l":30.83,"c":31.07,"v":165750},{"d":"2007-07-11","o":31.33,"h":32.21,"l":30.83,"c":31.99,"v":386550},{"d":"2007-07-12","o":32.17,"h":32.5,"l":31.79,"c":31.96,"v":481800},{"d":"2007-07-13","o":31.43,"h":31.96,"l":31.35,"c":31.92,"v":217050},{"d":"2007-07-16","o":31.89,"h":31.97,"l":31.43,"c":31.77,"v":279000},{"d":"2007-07-17","o":31.77,"h":32.09,"l":31.69,"c":31.95,"v":229800},{"d":"2007-07-18","o":32.04,"h":32.04,"l":31.35,"c":31.73,"v":367500},{"d":"2007-07-19","o":31.89,"h":32.09,"l":31.62,"c":31.71,"v":325050},{"d":"2007-07-20","o":31.64,"h":31.79,"l":30.56,"c":31.03,"v":350250},{"d":"2007-07-23","o":31.03,"h":31.44,"l":30.54,"c":31.07,"v":402000},{"d":"2007-07-24","o":31.03,"h":31.03,"l":29.71,"c":29.87,"v":433050},{"d":"2007-07-25","o":30.15,"h":30.76,"l":29.34,"c":29.95,"v":424800},{"d":"2007-07-26","o":29.39,"h":29.67,"l":28.17,"c":28.66,"v":395850},{"d":"2007-07-27","o":28.59,"h":28.8,"l":28.07,"c":28.27,"v":346500},{"d":"2007-07-30","o":28.33,"h":28.77,"l":28.04,"c":28.53,"v":359400},{"d":"2007-07-31","o":28.79,"h":29.41,"l":28.53,"c":28.58,"v":373350},{"d":"2007-08-01","o":28.67,"h":29.3,"l":28.34,"c":29.14,"v":535650},{"d":"2007-08-02","o":32.78,"h":32.79,"l":29.67,"c":31.24,"v":2098350},{"d":"2007-08-03","o":31.23,"h":31.6,"l":30,"c":30.12,"v":673200},{"d":"2007-08-06","o":30.33,"h":30.73,"l":29.55,"c":30.61,"v":714750},{"d":"2007-08-07","o":30.5,"h":31.29,"l":30.3,"c":31.29,"v":833700},{"d":"2007-08-08","o":31.16,"h":32.36,"l":31.16,"c":32.19,"v":1568250},{"d":"2007-08-09","o":31.38,"h":35.11,"l":31.34,"c":33.82,"v":2589300},{"d":"2007-08-10","o":32.67,"h":33.3,"l":29.12,"c":32.69,"v":1775850},{"d":"2007-08-13","o":33.29,"h":33.8,"l":32.39,"c":33.24,"v":843750},{"d":"2007-08-14","o":33.35,"h":33.35,"l":31.35,"c":31.41,"v":696600},{"d":"2007-08-15","o":31.33,"h":32.22,"l":30.55,"c":30.62,"v":412500},{"d":"2007-08-16","o":30.49,"h":30.91,"l":27.91,"c":29.63,"v":896850},{"d":"2007-08-17","o":30.95,"h":31.33,"l":30.32,"c":30.75,"v":607050},{"d":"2007-08-20","o":30.82,"h":31.15,"l":29.89,"c":30.42,"v":428400},{"d":"2007-08-21","o":30.72,"h":30.72,"l":29.44,"c":29.85,"v":728400},{"d":"2007-08-22","o":30.15,"h":31.44,"l":29.97,"c":31.34,"v":577950},{"d":"2007-08-23","o":31.41,"h":31.76,"l":30.69,"c":30.75,"v":374700},{"d":"2007-08-24","o":30.69,"h":31.1,"l":30.69,"c":30.98,"v":255300},{"d":"2007-08-27","o":31.24,"h":31.99,"l":31.17,"c":31.39,"v":508950},{"d":"2007-08-28","o":30.89,"h":31.69,"l":30.02,"c":30.09,"v":404250},{"d":"2007-08-29","o":29.82,"h":31.48,"l":29.77,"c":31.39,"v":614250},{"d":"2007-08-30","o":31.06,"h":32.14,"l":30.81,"c":31.09,"v":408750},{"d":"2007-08-31","o":31.55,"h":31.99,"l":31.42,"c":31.51,"v":257850},{"d":"2007-09-04","o":31.43,"h":32.93,"l":31.43,"c":32.47,"v":675600},{"d":"2007-09-05","o":32.16,"h":32.75,"l":31.9,"c":32.06,"v":388350},{"d":"2007-09-06","o":32.06,"h":32.52,"l":31.77,"c":32.25,"v":362850},{"d":"2007-09-07","o":31.87,"h":32.14,"l":31.11,"c":31.47,"v":351000},{"d":"2007-09-10","o":31.54,"h":31.83,"l":30.7,"c":31.19,"v":345900},{"d":"2007-09-11","o":32.47,"h":32.47,"l":31.61,"c":31.87,"v":526200},{"d":"2007-09-12","o":31.82,"h":32.22,"l":31.52,"c":31.61,"v":469500},{"d":"2007-09-13","o":31.86,"h":32.28,"l":31.35,"c":31.78,"v":515400},{"d":"2007-09-14","o":31.77,"h":31.83,"l":31.22,"c":31.39,"v":316800},{"d":"2007-09-17","o":31.52,"h":31.52,"l":31.06,"c":31.23,"v":294000},{"d":"2007-09-18","o":31.47,"h":32.32,"l":31.01,"c":32.03,"v":390450},{"d":"2007-09-19","o":32.27,"h":32.84,"l":32.09,"c":32.5,"v":316500},{"d":"2007-09-20","o":32.43,"h":32.51,"l":31.75,"c":32.04,"v":253200},{"d":"2007-09-21","o":32.39,"h":32.45,"l":31.83,"c":32.13,"v":479700},{"d":"2007-09-24","o":31.83,"h":32.35,"l":31.29,"c":31.56,"v":319050},{"d":"2007-09-25","o":31.22,"h":31.72,"l":31.09,"c":31.38,"v":296850},{"d":"2007-09-26","o":31.63,"h":31.83,"l":31.03,"c":31.57,"v":360000},{"d":"2007-09-27","o":31.78,"h":32.55,"l":31.35,"c":32.19,"v":291300},{"d":"2007-09-28","o":32.13,"h":32.46,"l":31.94,"c":32.01,"v":245100},{"d":"2007-10-01","o":31.95,"h":32.65,"l":31.93,"c":32.53,"v":342900},{"d":"2007-10-02","o":32.53,"h":32.73,"l":31.67,"c":31.97,"v":351000},{"d":"2007-10-03","o":31.63,"h":31.97,"l":31.47,"c":31.57,"v":404100},{"d":"2007-10-04","o":31.5,"h":31.83,"l":31.37,"c":31.47,"v":266850},{"d":"2007-10-05","o":31.67,"h":31.96,"l":31.64,"c":31.69,"v":291600},{"d":"2007-10-08","o":31.7,"h":31.76,"l":31.41,"c":31.51,"v":192000},{"d":"2007-10-09","o":31.33,"h":31.91,"l":31.33,"c":31.86,"v":394050},{"d":"2007-10-10","o":31.87,"h":31.92,"l":31.15,"c":31.59,"v":322500},{"d":"2007-10-11","o":31.81,"h":31.93,"l":30.57,"c":30.9,"v":355650},{"d":"2007-10-12","o":30.84,"h":31.85,"l":30.68,"c":31.59,"v":211050},{"d":"2007-10-15","o":31.61,"h":32,"l":30.84,"c":31.1,"v":228900},{"d":"2007-10-16","o":31.2,"h":31.51,"l":30.91,"c":31.31,"v":204600},{"d":"2007-10-17","o":31.65,"h":31.89,"l":30.75,"c":31.35,"v":320850},{"d":"2007-10-18","o":32.67,"h":33.61,"l":32.04,"c":32.81,"v":1219800},{"d":"2007-10-19","o":32.85,"h":33,"l":32.45,"c":32.61,"v":460950},{"d":"2007-10-22","o":32.75,"h":33.33,"l":32.48,"c":33.33,"v":410250},{"d":"2007-10-23","o":33.59,"h":34.11,"l":33.13,"c":33.88,"v":598200},{"d":"2007-10-24","o":33.88,"h":33.91,"l":32.67,"c":33.23,"v":329400},{"d":"2007-10-25","o":33.58,"h":33.79,"l":32.56,"c":32.62,"v":349200},{"d":"2007-10-26","o":33.08,"h":33.5,"l":32.79,"c":33.31,"v":243450},{"d":"2007-10-29","o":33.47,"h":33.52,"l":32.71,"c":33.47,"v":261750},{"d":"2007-10-30","o":33.73,"h":33.95,"l":32.19,"c":32.71,"v":513900},{"d":"2007-10-31","o":33.11,"h":33.32,"l":31.37,"c":33.1,"v":764400},{"d":"2007-11-01","o":32.67,"h":32.82,"l":29.59,"c":31.03,"v":1214100},{"d":"2007-11-02","o":31.47,"h":31.49,"l":30.58,"c":30.69,"v":560400},{"d":"2007-11-05","o":30.5,"h":30.52,"l":29.23,"c":29.74,"v":561900},{"d":"2007-11-06","o":29.31,"h":30.27,"l":28.09,"c":28.66,"v":768150},{"d":"2007-11-07","o":28.27,"h":28.67,"l":27.86,"c":28.06,"v":617400},{"d":"2007-11-08","o":28.25,"h":28.52,"l":27.66,"c":28.47,"v":466500},{"d":"2007-11-09","o":28,"h":28.15,"l":27.19,"c":27.32,"v":318000},{"d":"2007-11-12","o":27.33,"h":27.89,"l":26.63,"c":26.65,"v":517500},{"d":"2007-11-13","o":27.39,"h":28.33,"l":26.73,"c":27.08,"v":455400},{"d":"2007-11-14","o":28.55,"h":29.57,"l":28.13,"c":28.95,"v":793650},{"d":"2007-11-15","o":28.79,"h":29.17,"l":28.04,"c":28.83,"v":648600},{"d":"2007-11-16","o":28.91,"h":29.6,"l":28.79,"c":29.33,"v":470700},{"d":"2007-11-19","o":29.13,"h":29.28,"l":28.49,"c":29.07,"v":481050},{"d":"2007-11-20","o":29.16,"h":29.66,"l":28.25,"c":28.63,"v":311400},{"d":"2007-11-21","o":28.47,"h":28.47,"l":27.47,"c":27.74,"v":424950},{"d":"2007-11-23","o":28,"h":28.23,"l":27.29,"c":28,"v":96300},{"d":"2007-11-26","o":28,"h":28.36,"l":27,"c":27.05,"v":205650},{"d":"2007-11-27","o":27.05,"h":27.57,"l":27.05,"c":27.47,"v":249150},{"d":"2007-11-28","o":27.82,"h":27.82,"l":26.95,"c":27.23,"v":443400},{"d":"2007-11-29","o":27.17,"h":27.44,"l":26.47,"c":27.23,"v":359700},{"d":"2007-11-30","o":29.93,"h":29.99,"l":27.73,"c":28.28,"v":1157700},{"d":"2007-12-03","o":28.51,"h":29.12,"l":27.22,"c":27.83,"v":580500},{"d":"2007-12-04","o":27.74,"h":27.87,"l":26.93,"c":27.21,"v":396900},{"d":"2007-12-05","o":27.69,"h":27.92,"l":26.56,"c":26.83,"v":503100},{"d":"2007-12-06","o":26.88,"h":27.41,"l":26.71,"c":27.36,"v":355350},{"d":"2007-12-07","o":27.43,"h":27.57,"l":27.04,"c":27.07,"v":265200},{"d":"2007-12-10","o":27.19,"h":27.56,"l":27.11,"c":27.31,"v":272850},{"d":"2007-12-11","o":27.27,"h":27.39,"l":26.67,"c":26.69,"v":387900},{"d":"2007-12-12","o":27.93,"h":28.53,"l":27.67,"c":28.03,"v":965400},{"d":"2007-12-13","o":28.03,"h":28.41,"l":27.75,"c":28.37,"v":368700},{"d":"2007-12-14","o":28.17,"h":28.99,"l":28.17,"c":28.55,"v":2772450},{"d":"2007-12-17","o":28.34,"h":28.65,"l":27.86,"c":28.07,"v":389400},{"d":"2007-12-18","o":28.25,"h":28.38,"l":27.49,"c":28.27,"v":291750},{"d":"2007-12-19","o":28.28,"h":29.33,"l":28.28,"c":28.87,"v":335700},{"d":"2007-12-20","o":29.23,"h":29.62,"l":28.37,"c":29.56,"v":291900},{"d":"2007-12-21","o":30,"h":30.62,"l":29.75,"c":29.98,"v":621750},{"d":"2007-12-24","o":29.98,"h":30.73,"l":29.81,"c":30.69,"v":160800},{"d":"2007-12-26","o":30.59,"h":30.76,"l":30.01,"c":30.31,"v":240000},{"d":"2007-12-27","o":30.41,"h":30.97,"l":30.26,"c":30.4,"v":248550},{"d":"2007-12-28","o":30.55,"h":30.83,"l":30.02,"c":30.36,"v":177300},{"d":"2007-12-31","o":30.4,"h":30.47,"l":29.61,"c":29.87,"v":209850},{"d":"2008-01-02","o":29.87,"h":30.33,"l":29.37,"c":29.82,"v":214800},{"d":"2008-01-03","o":29.94,"h":31.1,"l":29.79,"c":30.73,"v":483150},{"d":"2008-01-04","o":30.39,"h":31.43,"l":30.17,"c":31.17,"v":549000},{"d":"2008-01-07","o":31.29,"h":32,"l":30.79,"c":30.82,"v":745200},{"d":"2008-01-08","o":30.97,"h":31.35,"l":30.26,"c":30.44,"v":594150},{"d":"2008-01-09","o":30.72,"h":31.49,"l":30.45,"c":31.33,"v":460500},{"d":"2008-01-10","o":31.3,"h":31.3,"l":30.26,"c":30.86,"v":260550},{"d":"2008-01-11","o":30.71,"h":31.02,"l":30.2,"c":30.77,"v":378300},{"d":"2008-01-14","o":31.21,"h":31.33,"l":30.29,"c":30.77,"v":351450},{"d":"2008-01-15","o":30.29,"h":31.03,"l":30.18,"c":30.45,"v":406350},{"d":"2008-01-16","o":30.43,"h":31.13,"l":30.17,"c":30.36,"v":480750},{"d":"2008-01-17","o":30.1,"h":30.72,"l":29.24,"c":29.57,"v":499050},{"d":"2008-01-18","o":29.56,"h":29.89,"l":28.87,"c":29.37,"v":466350},{"d":"2008-01-22","o":27.67,"h":29.08,"l":27.03,"c":28.63,"v":431100},{"d":"2008-01-23","o":28.64,"h":28.73,"l":27.33,"c":28.71,"v":587700},{"d":"2008-01-24","o":29.25,"h":29.96,"l":28.86,"c":29.18,"v":315150},{"d":"2008-01-25","o":29.35,"h":29.89,"l":29.12,"c":29.57,"v":329550},{"d":"2008-01-28","o":29.51,"h":30.81,"l":29.24,"c":30.49,"v":350100},{"d":"2008-01-29","o":30.59,"h":30.81,"l":30.07,"c":30.68,"v":216900},{"d":"2008-01-30","o":30.58,"h":30.83,"l":30.01,"c":30.01,"v":269400},{"d":"2008-01-31","o":29.95,"h":30.73,"l":29.62,"c":30.37,"v":483750},{"d":"2008-02-01","o":30.55,"h":31.67,"l":30.39,"c":31.23,"v":364650},{"d":"2008-02-04","o":31.23,"h":31.33,"l":30.67,"c":30.85,"v":331500},{"d":"2008-02-05","o":30.78,"h":30.85,"l":30.14,"c":30.58,"v":370800},{"d":"2008-02-06","o":30.41,"h":31.25,"l":30.25,"c":30.43,"v":270750},{"d":"2008-02-07","o":31.93,"h":32.47,"l":30.6,"c":31.26,"v":1485900},{"d":"2008-02-08","o":31.45,"h":31.71,"l":31.17,"c":31.41,"v":383250},{"d":"2008-02-11","o":31.74,"h":31.83,"l":30.78,"c":31.34,"v":384000},{"d":"2008-02-12","o":30.66,"h":30.76,"l":29.93,"c":30.26,"v":575550},{"d":"2008-02-13","o":30.63,"h":30.78,"l":30.05,"c":30.71,"v":253500},{"d":"2008-02-14","o":30.93,"h":31.7,"l":29.81,"c":30.19,"v":420150},{"d":"2008-02-15","o":29.87,"h":30.33,"l":29.46,"c":29.93,"v":194100},{"d":"2008-02-19","o":30.51,"h":30.51,"l":29.55,"c":29.84,"v":247500},{"d":"2008-02-20","o":29.75,"h":29.75,"l":29.06,"c":29.52,"v":229350},{"d":"2008-02-21","o":29.57,"h":29.98,"l":29.07,"c":29.22,"v":201150},{"d":"2008-02-22","o":29.21,"h":29.32,"l":28.09,"c":28.95,"v":285000},{"d":"2008-02-25","o":28.9,"h":30.18,"l":28.77,"c":30.03,"v":326250},{"d":"2008-02-26","o":30.03,"h":31.5,"l":30.03,"c":31.37,"v":481050},{"d":"2008-02-27","o":31.49,"h":32.43,"l":30.65,"c":30.85,"v":680850},{"d":"2008-02-28","o":30.74,"h":31.83,"l":30.61,"c":31.54,"v":368550},{"d":"2008-02-29","o":31.64,"h":31.8,"l":30.69,"c":30.84,"v":345150},{"d":"2008-03-03","o":31.19,"h":31.19,"l":30.15,"c":30.89,"v":364650},{"d":"2008-03-04","o":30.47,"h":30.48,"l":29.09,"c":29.13,"v":548550},{"d":"2008-03-05","o":29.21,"h":29.78,"l":28.74,"c":29.07,"v":401850},{"d":"2008-03-06","o":28.75,"h":30.09,"l":28.75,"c":29.18,"v":427950},{"d":"2008-03-07","o":28.87,"h":29.63,"l":28.87,"c":29.32,"v":287850},{"d":"2008-03-10","o":29.31,"h":29.34,"l":28.02,"c":28.09,"v":207000},{"d":"2008-03-11","o":29.05,"h":29.33,"l":28.14,"c":29.11,"v":352950},{"d":"2008-03-12","o":29.21,"h":29.33,"l":28.48,"c":28.55,"v":259650},{"d":"2008-03-13","o":28.38,"h":29.51,"l":28.03,"c":29.45,"v":315000},{"d":"2008-03-14","o":29.58,"h":29.95,"l":28.01,"c":28.11,"v":505050},{"d":"2008-03-17","o":28,"h":28.03,"l":27.06,"c":27.65,"v":358650},{"d":"2008-03-18","o":28.23,"h":29.15,"l":28.09,"c":29.09,"v":300450},{"d":"2008-03-19","o":29.15,"h":29.38,"l":27.8,"c":27.81,"v":351600},{"d":"2008-03-20","o":28.07,"h":28.57,"l":27.87,"c":28.19,"v":648900},{"d":"2008-03-24","o":28.19,"h":29.19,"l":28.15,"c":29.01,"v":249600},{"d":"2008-03-25","o":29.05,"h":29.84,"l":29.05,"c":29.47,"v":206250},{"d":"2008-03-26","o":29.46,"h":29.64,"l":28.99,"c":29.49,"v":156900},{"d":"2008-03-27","o":29.33,"h":29.33,"l":28.39,"c":28.45,"v":299250},{"d":"2008-03-28","o":28.43,"h":29.29,"l":28.33,"c":28.75,"v":297750},{"d":"2008-03-31","o":28.87,"h":29.86,"l":28.63,"c":29.74,"v":457500},{"d":"2008-04-01","o":29.97,"h":30.11,"l":29.52,"c":30.11,"v":220050},{"d":"2008-04-02","o":29.8,"h":30.32,"l":29.59,"c":29.97,"v":211800},{"d":"2008-04-03","o":29.67,"h":30,"l":28.8,"c":29.02,"v":282300},{"d":"2008-04-04","o":28.99,"h":29.65,"l":28.8,"c":28.96,"v":177450},{"d":"2008-04-07","o":29.19,"h":29.47,"l":28.91,"c":29.03,"v":132000},{"d":"2008-04-08","o":28.91,"h":29.75,"l":28.91,"c":29.56,"v":154200},{"d":"2008-04-09","o":29.66,"h":29.83,"l":29.06,"c":29.06,"v":202200},{"d":"2008-04-10","o":28.79,"h":29.25,"l":28.29,"c":28.43,"v":325200},{"d":"2008-04-11","o":28.21,"h":28.99,"l":27.85,"c":28.01,"v":188100},{"d":"2008-04-14","o":27.95,"h":28.57,"l":27.48,"c":27.99,"v":203100},{"d":"2008-04-15","o":28.23,"h":28.68,"l":27.7,"c":28.53,"v":94350},{"d":"2008-04-16","o":28.83,"h":29.55,"l":28.1,"c":29.49,"v":189000},{"d":"2008-04-17","o":29.48,"h":30.11,"l":28.71,"c":28.96,"v":237300},{"d":"2008-04-18","o":29.5,"h":29.73,"l":28.89,"c":29.08,"v":237300},{"d":"2008-04-21","o":28.83,"h":29.12,"l":27.95,"c":28.41,"v":344400},{"d":"2008-04-22","o":28.21,"h":29.54,"l":28.21,"c":28.81,"v":244950},{"d":"2008-04-23","o":28.93,"h":29.45,"l":28.83,"c":29.31,"v":204900},{"d":"2008-04-24","o":29.39,"h":29.67,"l":28.89,"c":29.19,"v":211800},{"d":"2008-04-25","o":28.99,"h":30.63,"l":28.74,"c":30.42,"v":421650},{"d":"2008-04-28","o":30.26,"h":30.83,"l":30.13,"c":30.83,"v":687450},{"d":"2008-04-29","o":30.4,"h":31.49,"l":30.17,"c":30.29,"v":505950},{"d":"2008-04-30","o":30.32,"h":31.41,"l":30.17,"c":30.3,"v":284100},{"d":"2008-05-01","o":30.51,"h":30.75,"l":30.15,"c":30.61,"v":258000},{"d":"2008-05-02","o":30.81,"h":31.05,"l":30.39,"c":30.66,"v":319200},{"d":"2008-05-05","o":30.93,"h":31.11,"l":30.43,"c":30.63,"v":212850},{"d":"2008-05-06","o":30.66,"h":30.95,"l":30,"c":30,"v":316500},{"d":"2008-05-07","o":30.23,"h":30.92,"l":30.17,"c":30.54,"v":304050},{"d":"2008-05-08","o":29.57,"h":29.8,"l":28.48,"c":29.59,"v":702300},{"d":"2008-05-09","o":29.79,"h":29.8,"l":28.36,"c":28.54,"v":451050},{"d":"2008-05-12","o":28.94,"h":29.05,"l":28.17,"c":28.97,"v":454200},{"d":"2008-05-13","o":28.95,"h":28.95,"l":28.23,"c":28.75,"v":519900},{"d":"2008-05-14","o":28.91,"h":28.97,"l":27.57,"c":27.71,"v":565200},{"d":"2008-05-15","o":27.81,"h":27.89,"l":27.17,"c":27.43,"v":553800},{"d":"2008-05-16","o":27.6,"h":27.6,"l":25.97,"c":27.02,"v":1204200},{"d":"2008-05-19","o":27.02,"h":27.03,"l":25.82,"c":26.23,"v":1008600},{"d":"2008-05-20","o":26.27,"h":27.47,"l":26.17,"c":27.31,"v":648900},{"d":"2008-05-21","o":27.37,"h":27.83,"l":26.8,"c":27.08,"v":446550},{"d":"2008-05-22","o":27.18,"h":27.88,"l":27.11,"c":27.63,"v":473850},{"d":"2008-05-23","o":27.71,"h":27.94,"l":26.87,"c":27.5,"v":334350},{"d":"2008-05-27","o":27.87,"h":28.29,"l":27.66,"c":27.75,"v":369450},{"d":"2008-05-28","o":28.14,"h":28.51,"l":27.64,"c":28.39,"v":405900},{"d":"2008-05-29","o":28.41,"h":28.8,"l":28.24,"c":28.78,"v":351750},{"d":"2008-05-30","o":28.61,"h":28.61,"l":27.59,"c":28.24,"v":501300},{"d":"2008-06-02","o":27.84,"h":28.11,"l":27.03,"c":27.41,"v":509250},{"d":"2008-06-03","o":27.47,"h":27.95,"l":26.83,"c":27.34,"v":784950},{"d":"2008-06-04","o":27.32,"h":27.63,"l":26.85,"c":27.43,"v":475500},{"d":"2008-06-05","o":27.31,"h":27.83,"l":26.91,"c":27.48,"v":291600},{"d":"2008-06-06","o":27.43,"h":27.47,"l":26.69,"c":26.83,"v":383400},{"d":"2008-06-09","o":26.83,"h":27.26,"l":26.71,"c":26.91,"v":389700},{"d":"2008-06-10","o":26.71,"h":26.98,"l":26.58,"c":26.95,"v":650100},{"d":"2008-06-11","o":26.98,"h":27.16,"l":24.88,"c":25.05,"v":978300},{"d":"2008-06-12","o":25.13,"h":25.33,"l":23.85,"c":24.13,"v":919650},{"d":"2008-06-13","o":24.55,"h":24.87,"l":24.07,"c":24.86,"v":696450},{"d":"2008-06-16","o":24.89,"h":24.98,"l":23.69,"c":24.16,"v":559200},{"d":"2008-06-17","o":24.26,"h":24.43,"l":23.71,"c":23.83,"v":410400},{"d":"2008-06-18","o":23.73,"h":23.77,"l":22.51,"c":22.67,"v":751800},{"d":"2008-06-19","o":22.67,"h":22.98,"l":22.37,"c":22.94,"v":435750},{"d":"2008-06-20","o":22.85,"h":23.55,"l":22.85,"c":23.47,"v":707550},{"d":"2008-06-23","o":23.51,"h":23.63,"l":22.76,"c":22.92,"v":529800},{"d":"2008-06-24","o":22.51,"h":22.91,"l":21.96,"c":22.06,"v":509700},{"d":"2008-06-25","o":22.33,"h":22.7,"l":21.83,"c":22.12,"v":512700},{"d":"2008-06-26","o":21.77,"h":22.2,"l":21.5,"c":21.95,"v":528450},{"d":"2008-06-27","o":25.93,"h":28.41,"l":25.67,"c":27.75,"v":4066200},{"d":"2008-06-30","o":27.92,"h":28.07,"l":27.14,"c":27.14,"v":915900},{"d":"2008-07-01","o":26.84,"h":27.45,"l":26.63,"c":26.94,"v":605550},{"d":"2008-07-02","o":26.75,"h":27.31,"l":26.09,"c":26.15,"v":790050},{"d":"2008-07-03","o":26.07,"h":26.23,"l":24.48,"c":24.99,"v":381600},{"d":"2008-07-07","o":24.66,"h":25.64,"l":24.47,"c":25.2,"v":556650},{"d":"2008-07-08","o":25.36,"h":25.91,"l":24.8,"c":25.87,"v":354000},{"d":"2008-07-09","o":25.71,"h":25.91,"l":25.19,"c":25.49,"v":473250},{"d":"2008-07-10","o":25.31,"h":26.05,"l":25.29,"c":26.02,"v":354450},{"d":"2008-07-11","o":25.84,"h":26.57,"l":25.05,"c":26.37,"v":532950},{"d":"2008-07-14","o":26.63,"h":26.63,"l":25.67,"c":25.95,"v":433500},{"d":"2008-07-15","o":25.68,"h":25.82,"l":25.23,"c":25.53,"v":385950},{"d":"2008-07-16","o":25.48,"h":26.17,"l":25.34,"c":26.13,"v":391350},{"d":"2008-07-17","o":25.87,"h":26.67,"l":25.87,"c":26.43,"v":439800},{"d":"2008-07-18","o":26.41,"h":27.25,"l":26.05,"c":26.86,"v":433050},{"d":"2008-07-21","o":26.85,"h":27.38,"l":26.81,"c":27.25,"v":371550},{"d":"2008-07-22","o":26.75,"h":27.24,"l":26.61,"c":27.24,"v":327000},{"d":"2008-07-23","o":27.2,"h":27.37,"l":26.96,"c":27.25,"v":388050},{"d":"2008-07-24","o":27.28,"h":27.54,"l":27.06,"c":27.17,"v":270600},{"d":"2008-07-25","o":26.8,"h":27.67,"l":26.8,"c":27.29,"v":298500},{"d":"2008-07-28","o":27.32,"h":27.53,"l":27.05,"c":27.29,"v":279600},{"d":"2008-07-29","o":27.26,"h":27.93,"l":26.89,"c":27.77,"v":225000},{"d":"2008-07-30","o":28,"h":28.83,"l":27.97,"c":28.11,"v":323100},{"d":"2008-07-31","o":30.01,"h":31.31,"l":29.8,"c":30.26,"v":1114350},{"d":"2008-08-01","o":30.26,"h":31.21,"l":29.96,"c":30.74,"v":504150},{"d":"2008-08-04","o":30.99,"h":31.3,"l":30.5,"c":30.73,"v":606600},{"d":"2008-08-05","o":31.27,"h":31.27,"l":30.47,"c":30.65,"v":510900},{"d":"2008-08-06","o":31.11,"h":31.63,"l":30.59,"c":31.26,"v":732150},{"d":"2008-08-07","o":31.33,"h":31.63,"l":29.47,"c":29.77,"v":654450},{"d":"2008-08-08","o":29.93,"h":31.52,"l":29.48,"c":31.15,"v":610200},{"d":"2008-08-11","o":31.08,"h":31.19,"l":30.27,"c":30.81,"v":358350},{"d":"2008-08-12","o":30.19,"h":30.65,"l":29.34,"c":30.05,"v":440400},{"d":"2008-08-13","o":29.56,"h":30.27,"l":29.43,"c":30.12,"v":352650},{"d":"2008-08-14","o":29.73,"h":30.8,"l":29.62,"c":30.52,"v":301050},{"d":"2008-08-15","o":30.67,"h":30.67,"l":28.95,"c":29.4,"v":371400},{"d":"2008-08-18","o":29.79,"h":30.29,"l":29.43,"c":29.89,"v":395100},{"d":"2008-08-19","o":29.76,"h":29.98,"l":29,"c":29.72,"v":238500},{"d":"2008-08-20","o":29.71,"h":30.34,"l":29.28,"c":30.01,"v":315000},{"d":"2008-08-21","o":29.67,"h":30.25,"l":29.3,"c":29.53,"v":441450},{"d":"2008-08-22","o":29.31,"h":29.96,"l":28.98,"c":29.78,"v":398250},{"d":"2008-08-25","o":29.68,"h":29.99,"l":29.07,"c":29.67,"v":276450},{"d":"2008-08-26","o":29.93,"h":29.99,"l":28.98,"c":29.26,"v":466050},{"d":"2008-08-27","o":29.39,"h":30,"l":29.39,"c":29.97,"v":347550},{"d":"2008-08-28","o":29.98,"h":30.59,"l":29.91,"c":30.31,"v":252150},{"d":"2008-08-29","o":30.29,"h":30.65,"l":29.87,"c":29.97,"v":240300},{"d":"2008-09-02","o":30.43,"h":30.58,"l":29.8,"c":30.45,"v":511500},{"d":"2008-09-03","o":30.4,"h":31.41,"l":30.07,"c":30.59,"v":463200},{"d":"2008-09-04","o":30.55,"h":30.65,"l":29.63,"c":30.07,"v":391800},{"d":"2008-09-05","o":30.07,"h":30.2,"l":29.37,"c":29.97,"v":464700},{"d":"2008-09-08","o":29.79,"h":30.59,"l":29.33,"c":30.47,"v":317250},{"d":"2008-09-09","o":30.36,"h":30.67,"l":27.71,"c":27.83,"v":752400},{"d":"2008-09-10","o":28.09,"h":28.31,"l":27.01,"c":27.58,"v":557400},{"d":"2008-09-11","o":27.42,"h":27.85,"l":26.98,"c":27.47,"v":253500},{"d":"2008-09-12","o":27.45,"h":28.22,"l":27.45,"c":28,"v":368250},{"d":"2008-09-15","o":27.63,"h":27.63,"l":26.54,"c":26.68,"v":381450},{"d":"2008-09-16","o":26.47,"h":28.53,"l":26.19,"c":28.47,"v":672900},{"d":"2008-09-17","o":28.07,"h":28.59,"l":27.59,"c":27.88,"v":620250},{"d":"2008-09-18","o":28.21,"h":30.69,"l":27.79,"c":30.27,"v":1153650},{"d":"2008-09-19","o":31.72,"h":32.32,"l":28.18,"c":28.19,"v":1488450},{"d":"2008-09-22","o":28.12,"h":28.26,"l":27.03,"c":27.07,"v":338400},{"d":"2008-09-23","o":27.14,"h":27.51,"l":26.39,"c":27.07,"v":449850},{"d":"2008-09-24","o":27.04,"h":27.17,"l":26.35,"c":26.9,"v":203250},{"d":"2008-09-25","o":26.73,"h":26.84,"l":25.39,"c":25.97,"v":508950},{"d":"2008-09-26","o":25.91,"h":25.91,"l":25.07,"c":25.59,"v":286500},{"d":"2008-09-29","o":25.03,"h":25.3,"l":22.75,"c":23.83,"v":618300},{"d":"2008-09-30","o":23.86,"h":23.89,"l":23,"c":23.48,"v":538800},{"d":"2008-10-01","o":23.43,"h":23.99,"l":23.01,"c":23.32,"v":400800},{"d":"2008-10-02","o":23.29,"h":23.33,"l":21.19,"c":21.49,"v":774750},{"d":"2008-10-03","o":21.63,"h":22.82,"l":21.2,"c":21.22,"v":353700},{"d":"2008-10-06","o":20.99,"h":21.07,"l":19.2,"c":20.63,"v":703350},{"d":"2008-10-07","o":21.77,"h":21.77,"l":20.03,"c":20.13,"v":441450},{"d":"2008-10-08","o":19.83,"h":20.65,"l":19.07,"c":20.07,"v":615900},{"d":"2008-10-09","o":20.07,"h":21,"l":19.08,"c":19.1,"v":487500},{"d":"2008-10-10","o":18.93,"h":19.73,"l":18.17,"c":19.19,"v":621300},{"d":"2008-10-13","o":19.86,"h":22.21,"l":19.46,"c":22.17,"v":422400},{"d":"2008-10-14","o":22.45,"h":23,"l":21.65,"c":22.11,"v":392700},{"d":"2008-10-15","o":21.78,"h":21.99,"l":19.79,"c":19.94,"v":262050},{"d":"2008-10-16","o":20.01,"h":21.53,"l":19.24,"c":21.09,"v":396150},{"d":"2008-10-17","o":20.3,"h":22.04,"l":19.14,"c":20.85,"v":259800},{"d":"2008-10-20","o":21.31,"h":22.17,"l":20.89,"c":22.04,"v":259350},{"d":"2008-10-21","o":22.32,"h":22.97,"l":21.93,"c":22.19,"v":497250},{"d":"2008-10-22","o":21.81,"h":22.19,"l":20.61,"c":21.16,"v":483600},{"d":"2008-10-23","o":21.2,"h":21.5,"l":19.14,"c":20.18,"v":386850},{"d":"2008-10-24","o":19,"h":19.8,"l":18.13,"c":19.1,"v":334800},{"d":"2008-10-27","o":18.91,"h":19.41,"l":18.32,"c":18.32,"v":275700},{"d":"2008-10-28","o":18.59,"h":19.87,"l":18.27,"c":19.86,"v":325050},{"d":"2008-10-29","o":16.29,"h":17.89,"l":16.16,"c":16.76,"v":937500},{"d":"2008-10-30","o":17.12,"h":17.33,"l":15.89,"c":16.68,"v":511200},{"d":"2008-10-31","o":16.52,"h":18.1,"l":16.39,"c":17.75,"v":495750},{"d":"2008-11-03","o":17.65,"h":18.11,"l":16.85,"c":17.11,"v":416550},{"d":"2008-11-04","o":17.47,"h":17.47,"l":15.45,"c":15.53,"v":601800},{"d":"2008-11-05","o":16.97,"h":17.21,"l":15.53,"c":15.89,"v":808350},{"d":"2008-11-06","o":15.67,"h":15.95,"l":15.13,"c":15.16,"v":361350},{"d":"2008-11-07","o":15.21,"h":15.36,"l":14.68,"c":14.99,"v":303900},{"d":"2008-11-10","o":15.23,"h":15.23,"l":14.09,"c":14.26,"v":374400},{"d":"2008-11-11","o":13.26,"h":13.81,"l":13.06,"c":13.52,"v":522000},{"d":"2008-11-12","o":13.45,"h":13.99,"l":12.34,"c":12.39,"v":349800},{"d":"2008-11-13","o":12.42,"h":12.79,"l":11.21,"c":12.65,"v":518100},{"d":"2008-11-14","o":12.47,"h":12.55,"l":11.64,"c":11.72,"v":417450},{"d":"2008-11-17","o":11.63,"h":11.63,"l":11.08,"c":11.09,"v":278550},{"d":"2008-11-18","o":11.13,"h":11.6,"l":10.57,"c":11.13,"v":352200},{"d":"2008-11-19","o":11.06,"h":11.42,"l":10.33,"c":10.34,"v":245250},{"d":"2008-11-20","o":10.27,"h":10.38,"l":9.13,"c":9.15,"v":235650},{"d":"2008-11-21","o":9.28,"h":9.61,"l":8.67,"c":9.37,"v":502350},{"d":"2008-11-24","o":9.43,"h":10.32,"l":9.27,"c":10.19,"v":337950},{"d":"2008-11-25","o":10.25,"h":10.59,"l":10.12,"c":10.59,"v":357150},{"d":"2008-11-26","o":7.69,"h":8.67,"l":7.1,"c":8.63,"v":1130400},{"d":"2008-11-28","o":8.53,"h":8.7,"l":8.21,"c":8.44,"v":217950},{"d":"2008-12-01","o":8.37,"h":8.41,"l":7.43,"c":7.45,"v":387150},{"d":"2008-12-02","o":7.5,"h":8.08,"l":7.34,"c":8.05,"v":349950},{"d":"2008-12-03","o":7.97,"h":8.23,"l":7.67,"c":8,"v":410250},{"d":"2008-12-04","o":7.93,"h":8.3,"l":7.71,"c":7.95,"v":748500},{"d":"2008-12-05","o":7.78,"h":8.24,"l":7.7,"c":8.16,"v":542100},{"d":"2008-12-08","o":8.27,"h":8.97,"l":8.27,"c":8.91,"v":618750},{"d":"2008-12-09","o":8.83,"h":9.54,"l":8.83,"c":8.91,"v":468300},{"d":"2008-12-10","o":8.89,"h":10.25,"l":8.87,"c":9.82,"v":412500},{"d":"2008-12-11","o":9.65,"h":10.24,"l":9.27,"c":9.39,"v":289650},{"d":"2008-12-12","o":9.3,"h":11.44,"l":9.28,"c":11.09,"v":769950},{"d":"2008-12-15","o":11.09,"h":11.39,"l":10.41,"c":10.67,"v":444600},{"d":"2008-12-16","o":10.85,"h":11.33,"l":10.76,"c":11.25,"v":460050},{"d":"2008-12-17","o":11.21,"h":12.21,"l":11.21,"c":11.98,"v":522300},{"d":"2008-12-18","o":11.99,"h":12.86,"l":11.99,"c":12.51,"v":414000},{"d":"2008-12-19","o":12.65,"h":12.71,"l":12.07,"c":12.66,"v":591750},{"d":"2008-12-22","o":12.63,"h":12.63,"l":11.03,"c":11.39,"v":323550},{"d":"2008-12-23","o":11.43,"h":11.53,"l":10.46,"c":10.83,"v":420150},{"d":"2008-12-24","o":10.78,"h":11.4,"l":10.69,"c":11.28,"v":106500},{"d":"2008-12-26","o":11.31,"h":11.63,"l":10.83,"c":10.99,"v":185400},{"d":"2008-12-29","o":11,"h":11.12,"l":10.57,"c":10.75,"v":246150},{"d":"2008-12-30","o":10.67,"h":10.89,"l":10.31,"c":10.74,"v":381600},{"d":"2008-12-31","o":10.85,"h":11.13,"l":10.54,"c":10.99,"v":359250},{"d":"2009-01-02","o":10.93,"h":11.55,"l":10.81,"c":11.47,"v":234750},{"d":"2009-01-05","o":11.38,"h":11.47,"l":11.02,"c":11.32,"v":345600},{"d":"2009-01-06","o":11.35,"h":12.24,"l":11.29,"c":11.97,"v":511650},{"d":"2009-01-07","o":11.78,"h":12.25,"l":11.59,"c":11.95,"v":333450},{"d":"2009-01-08","o":11.81,"h":11.93,"l":11.41,"c":11.8,"v":164400},{"d":"2009-01-09","o":11.87,"h":11.87,"l":11.2,"c":11.24,"v":211950},{"d":"2009-01-12","o":11.34,"h":11.34,"l":10.21,"c":10.47,"v":412350},{"d":"2009-01-13","o":10.43,"h":10.44,"l":10.09,"c":10.26,"v":316050},{"d":"2009-01-14","o":10.02,"h":10.19,"l":9.56,"c":9.67,"v":325950},{"d":"2009-01-15","o":9.65,"h":10.27,"l":9.6,"c":10.13,"v":231300},{"d":"2009-01-16","o":10.19,"h":10.44,"l":9.92,"c":10.37,"v":200550},{"d":"2009-01-20","o":10.29,"h":10.4,"l":9.51,"c":9.59,"v":264900},{"d":"2009-01-21","o":9.73,"h":10.52,"l":9.53,"c":10.39,"v":265500},{"d":"2009-01-22","o":10.16,"h":10.4,"l":9.72,"c":10.04,"v":114600},{"d":"2009-01-23","o":9.86,"h":10.2,"l":9.74,"c":10.11,"v":108150},{"d":"2009-01-26","o":10.03,"h":10.8,"l":10.03,"c":10.32,"v":141300},{"d":"2009-01-27","o":10.32,"h":11,"l":10.32,"c":10.95,"v":105150},{"d":"2009-01-28","o":11.01,"h":11.77,"l":10.89,"c":11.6,"v":218400},{"d":"2009-01-29","o":11.46,"h":11.5,"l":10.78,"c":10.89,"v":148800},{"d":"2009-01-30","o":10.95,"h":11.02,"l":10.6,"c":10.93,"v":172200},{"d":"2009-02-02","o":10.84,"h":11.57,"l":10.83,"c":11.53,"v":199950},{"d":"2009-02-03","o":11.61,"h":11.74,"l":11.11,"c":11.15,"v":201450},{"d":"2009-02-04","o":11.2,"h":11.47,"l":10.87,"c":11.1,"v":343050},{"d":"2009-02-05","o":11,"h":11.8,"l":10.76,"c":11.39,"v":180300},{"d":"2009-02-06","o":10.61,"h":12,"l":10.43,"c":11.33,"v":391200},{"d":"2009-02-09","o":11.3,"h":11.65,"l":10.87,"c":10.99,"v":193350},{"d":"2009-02-10","o":10.97,"h":11.07,"l":10.46,"c":10.56,"v":293400},{"d":"2009-02-11","o":10.63,"h":10.79,"l":10.24,"c":10.31,"v":236850},{"d":"2009-02-12","o":10.21,"h":10.45,"l":10.03,"c":10.38,"v":111450},{"d":"2009-02-13","o":10.42,"h":10.74,"l":10.36,"c":10.37,"v":96150},{"d":"2009-02-17","o":10.17,"h":10.31,"l":9.61,"c":9.61,"v":212400},{"d":"2009-02-18","o":9.7,"h":9.83,"l":8.92,"c":9.15,"v":334950},{"d":"2009-02-19","o":9.21,"h":9.5,"l":9.2,"c":9.29,"v":147300},{"d":"2009-02-20","o":9.13,"h":9.34,"l":8.7,"c":8.99,"v":334650},{"d":"2009-02-23","o":9.01,"h":9.16,"l":8.53,"c":8.55,"v":160950},{"d":"2009-02-24","o":8.62,"h":8.99,"l":8.55,"c":8.97,"v":435750},{"d":"2009-02-25","o":8.95,"h":9.06,"l":8.45,"c":8.51,"v":213000},{"d":"2009-02-26","o":8.59,"h":8.72,"l":8.27,"c":8.28,"v":132600},{"d":"2009-02-27","o":8.23,"h":8.65,"l":8.09,"c":8.24,"v":198450},{"d":"2009-03-02","o":8.12,"h":8.34,"l":7.34,"c":7.35,"v":413400},{"d":"2009-03-03","o":7.43,"h":7.99,"l":7.33,"c":7.61,"v":409200},{"d":"2009-03-04","o":7.77,"h":8.11,"l":7.77,"c":7.94,"v":338100},{"d":"2009-03-05","o":7.81,"h":7.91,"l":7.36,"c":7.38,"v":286800},{"d":"2009-03-06","o":7.43,"h":7.87,"l":7.33,"c":7.7,"v":367500},{"d":"2009-03-09","o":7.61,"h":8.03,"l":7.61,"c":7.8,"v":230250},{"d":"2009-03-10","o":7.96,"h":8.36,"l":7.77,"c":8.22,"v":419850},{"d":"2009-03-11","o":8.25,"h":8.6,"l":7.87,"c":7.89,"v":420450},{"d":"2009-03-12","o":7.87,"h":8.41,"l":7.87,"c":8.33,"v":387600},{"d":"2009-03-13","o":8.34,"h":8.63,"l":8.17,"c":8.44,"v":280350},{"d":"2009-03-16","o":8.47,"h":8.77,"l":8.46,"c":8.52,"v":281250},{"d":"2009-03-17","o":8.79,"h":8.79,"l":8.17,"c":8.75,"v":329100},{"d":"2009-03-18","o":8.69,"h":9,"l":8.42,"c":8.92,"v":317250},{"d":"2009-03-19","o":9.01,"h":9.2,"l":8.62,"c":8.89,"v":465000},{"d":"2009-03-20","o":8.97,"h":9.08,"l":8.59,"c":8.59,"v":298350},{"d":"2009-03-23","o":8.87,"h":9.17,"l":8.81,"c":9.14,"v":448950},{"d":"2009-03-24","o":9.03,"h":9.27,"l":8.88,"c":9.17,"v":444300},{"d":"2009-03-25","o":9.23,"h":9.53,"l":9.05,"c":9.53,"v":632100},{"d":"2009-03-26","o":9.61,"h":9.82,"l":9.38,"c":9.63,"v":462900},{"d":"2009-03-27","o":9.47,"h":9.61,"l":9.31,"c":9.32,"v":237150},{"d":"2009-03-30","o":9.08,"h":9.16,"l":8.51,"c":8.93,"v":345900},{"d":"2009-03-31","o":8.98,"h":9.75,"l":8.98,"c":9.43,"v":350850},{"d":"2009-04-01","o":9.33,"h":9.37,"l":9.03,"c":9.34,"v":716700},{"d":"2009-04-02","o":9.59,"h":10.33,"l":9.37,"c":10.01,"v":414450},{"d":"2009-04-03","o":10.09,"h":10.09,"l":9.47,"c":9.75,"v":427350},{"d":"2009-04-06","o":9.65,"h":9.83,"l":9.58,"c":9.79,"v":279000},{"d":"2009-04-07","o":9.71,"h":10.1,"l":9.61,"c":9.95,"v":330750},{"d":"2009-04-08","o":10.03,"h":10.33,"l":9.54,"c":9.72,"v":502350},{"d":"2009-04-09","o":9.83,"h":10.73,"l":9.83,"c":10.7,"v":344700},{"d":"2009-04-13","o":10.61,"h":10.81,"l":10.29,"c":10.78,"v":267000},{"d":"2009-04-14","o":10.65,"h":10.78,"l":10.2,"c":10.39,"v":311850},{"d":"2009-04-15","o":10.3,"h":10.37,"l":10,"c":10.17,"v":405600},{"d":"2009-04-16","o":9.51,"h":10.07,"l":9.27,"c":9.77,"v":741450},{"d":"2009-04-17","o":9.8,"h":9.8,"l":9.13,"c":9.45,"v":733950},{"d":"2009-04-20","o":9.29,"h":9.41,"l":8.83,"c":8.97,"v":282900},{"d":"2009-04-21","o":8.97,"h":9.48,"l":8.93,"c":9.4,"v":285900},{"d":"2009-04-22","o":9.87,"h":11.17,"l":9.87,"c":10.79,"v":925800},{"d":"2009-04-23","o":10.93,"h":11.11,"l":10.39,"c":10.52,"v":542700},{"d":"2009-04-24","o":10.63,"h":10.93,"l":10.41,"c":10.69,"v":360000},{"d":"2009-04-27","o":10.55,"h":10.89,"l":10.37,"c":10.55,"v":332850},{"d":"2009-04-28","o":10.43,"h":10.57,"l":10.12,"c":10.35,"v":564300},{"d":"2009-04-29","o":10.43,"h":10.87,"l":10.41,"c":10.72,"v":271200},{"d":"2009-04-30","o":10.83,"h":11.05,"l":10.56,"c":10.71,"v":402600},{"d":"2009-05-01","o":10.71,"h":11.13,"l":10.67,"c":11.04,"v":275550},{"d":"2009-05-04","o":11.05,"h":12.11,"l":11.04,"c":11.93,"v":455850},{"d":"2009-05-05","o":11.99,"h":12.17,"l":11.65,"c":11.76,"v":571650},{"d":"2009-05-06","o":11.96,"h":12.09,"l":11.57,"c":11.67,"v":563550},{"d":"2009-05-07","o":13.08,"h":13.75,"l":12.52,"c":13.11,"v":1370400},{"d":"2009-05-08","o":13.32,"h":14.45,"l":12.83,"c":14.33,"v":804000},{"d":"2009-05-11","o":14.18,"h":14.39,"l":13.5,"c":13.93,"v":471150},{"d":"2009-05-12","o":13.93,"h":14.22,"l":13.73,"c":13.84,"v":535350},{"d":"2009-05-13","o":13.72,"h":13.9,"l":12.88,"c":13.19,"v":570450},{"d":"2009-05-14","o":13.21,"h":14.41,"l":13.13,"c":13.92,"v":415050},{"d":"2009-05-15","o":13.91,"h":15.09,"l":13.77,"c":14.21,"v":564600},{"d":"2009-05-18","o":14.66,"h":15.31,"l":14.55,"c":15.25,"v":503250},{"d":"2009-05-19","o":15.21,"h":15.45,"l":14.8,"c":15.08,"v":546000},{"d":"2009-05-20","o":15.21,"h":16.14,"l":15.08,"c":15.17,"v":556350},{"d":"2009-05-21","o":15.05,"h":15.13,"l":14.59,"c":14.8,"v":488100},{"d":"2009-05-22","o":14.91,"h":16.09,"l":14.81,"c":15.56,"v":412050},{"d":"2009-05-26","o":15.77,"h":16.95,"l":15.66,"c":16.63,"v":681000},{"d":"2009-05-27","o":16.73,"h":17.47,"l":16.17,"c":16.39,"v":652200},{"d":"2009-05-28","o":16.6,"h":16.6,"l":15.34,"c":16.29,"v":586350},{"d":"2009-05-29","o":16.38,"h":16.93,"l":16.29,"c":16.73,"v":365550},{"d":"2009-06-01","o":17.03,"h":17.56,"l":16.41,"c":17.33,"v":498900},{"d":"2009-06-02","o":17.3,"h":17.97,"l":17.01,"c":17.89,"v":406650},{"d":"2009-06-03","o":17.97,"h":17.97,"l":17.16,"c":17.67,"v":506400},{"d":"2009-06-04","o":18.31,"h":19.07,"l":18.03,"c":18.81,"v":629850},{"d":"2009-06-05","o":19.2,"h":20.55,"l":19.03,"c":20.03,"v":1087650},{"d":"2009-06-08","o":20.03,"h":20.03,"l":19.07,"c":19.41,"v":561450},{"d":"2009-06-09","o":19.67,"h":21.25,"l":19.51,"c":20.87,"v":919800},{"d":"2009-06-10","o":21,"h":21.12,"l":19.73,"c":20.32,"v":554700},{"d":"2009-06-11","o":20.31,"h":20.91,"l":20.11,"c":20.47,"v":384150},{"d":"2009-06-12","o":19.02,"h":20.43,"l":18.77,"c":19.86,"v":616650},{"d":"2009-06-15","o":19.21,"h":19.35,"l":18.49,"c":19.22,"v":550950},{"d":"2009-06-16","o":19.47,"h":20.09,"l":18.98,"c":19.36,"v":560850},{"d":"2009-06-17","o":19.47,"h":19.77,"l":18.71,"c":19.25,"v":348450},{"d":"2009-06-18","o":19.17,"h":19.42,"l":18.61,"c":18.79,"v":559050},{"d":"2009-06-19","o":19.13,"h":19.65,"l":18.83,"c":19.07,"v":431850},{"d":"2009-06-22","o":19.01,"h":19.29,"l":18.47,"c":18.97,"v":719850},{"d":"2009-06-23","o":19.03,"h":19.31,"l":18.43,"c":18.82,"v":516600},{"d":"2009-06-24","o":18.81,"h":20.05,"l":18.67,"c":19.23,"v":505350},{"d":"2009-06-25","o":19.19,"h":20.06,"l":19.08,"c":19.97,"v":415200},{"d":"2009-06-26","o":19.97,"h":20.28,"l":19.43,"c":20.15,"v":646500},{"d":"2009-06-29","o":20.22,"h":20.53,"l":19.79,"c":19.94,"v":456000},{"d":"2009-06-30","o":20.07,"h":20.68,"l":19.77,"c":19.96,"v":783750},{"d":"2009-07-01","o":20.15,"h":21.11,"l":19.69,"c":20.89,"v":584550},{"d":"2009-07-02","o":20.62,"h":21.06,"l":20.01,"c":20.59,"v":399000},{"d":"2009-07-06","o":20.52,"h":20.55,"l":19.33,"c":19.78,"v":661950},{"d":"2009-07-07","o":19.73,"h":20.59,"l":19.57,"c":19.97,"v":762750},{"d":"2009-07-08","o":19.9,"h":20.11,"l":19.08,"c":19.69,"v":699150},{"d":"2009-07-09","o":19.74,"h":19.93,"l":18.98,"c":19.26,"v":722700},{"d":"2009-07-10","o":19.21,"h":19.64,"l":18.03,"c":18.57,"v":1123950},{"d":"2009-07-13","o":18.59,"h":18.97,"l":17.65,"c":18.25,"v":923550},{"d":"2009-07-14","o":18.37,"h":18.81,"l":18.14,"c":18.65,"v":585750},{"d":"2009-07-15","o":18.82,"h":19.49,"l":18.79,"c":19.47,"v":516150},{"d":"2009-07-16","o":19.28,"h":19.88,"l":19.19,"c":19.53,"v":348000},{"d":"2009-07-17","o":19.59,"h":19.69,"l":18.75,"c":18.98,"v":397050},{"d":"2009-07-20","o":18.98,"h":19.11,"l":18.71,"c":18.96,"v":375900},{"d":"2009-07-21","o":18.99,"h":19.69,"l":18.99,"c":19.53,"v":713250},{"d":"2009-07-22","o":19.39,"h":20.09,"l":19.36,"c":19.87,"v":439050},{"d":"2009-07-23","o":19.83,"h":20.86,"l":19.83,"c":20.67,"v":633900},{"d":"2009-07-24","o":20.63,"h":20.75,"l":20.45,"c":20.66,"v":313200},{"d":"2009-07-27","o":20.67,"h":21.26,"l":20.67,"c":21.15,"v":673500},{"d":"2009-07-28","o":21.09,"h":22.24,"l":20.57,"c":21.87,"v":875250},{"d":"2009-07-29","o":21.78,"h":21.87,"l":20.75,"c":20.92,"v":449700},{"d":"2009-07-30","o":21.09,"h":22.09,"l":21.03,"c":21.55,"v":563700},{"d":"2009-07-31","o":20.31,"h":21.59,"l":20.25,"c":21.48,"v":865350},{"d":"2009-08-03","o":21.63,"h":21.94,"l":20.99,"c":21.29,"v":462150},{"d":"2009-08-04","o":21.09,"h":21.25,"l":20.74,"c":20.9,"v":349800},{"d":"2009-08-05","o":21.2,"h":21.2,"l":20.22,"c":20.33,"v":636300},{"d":"2009-08-06","o":19.29,"h":20.17,"l":18.56,"c":18.64,"v":1570350},{"d":"2009-08-07","o":18.75,"h":19.43,"l":18.75,"c":18.83,"v":531300},{"d":"2009-08-10","o":18.8,"h":19.04,"l":18.55,"c":18.95,"v":419700},{"d":"2009-08-11","o":18.91,"h":19.18,"l":18.29,"c":18.51,"v":642600},{"d":"2009-08-12","o":18.58,"h":19.11,"l":18.52,"c":18.79,"v":404250},{"d":"2009-08-13","o":18.94,"h":18.94,"l":18.39,"c":18.93,"v":254550},{"d":"2009-08-14","o":18.85,"h":19.33,"l":18.02,"c":18.27,"v":334500},{"d":"2009-08-17","o":18,"h":18.16,"l":17.68,"c":17.83,"v":413250},{"d":"2009-08-18","o":17.83,"h":18.23,"l":17.83,"c":18.11,"v":324750},{"d":"2009-08-19","o":18.01,"h":18.34,"l":17.79,"c":18.17,"v":259800},{"d":"2009-08-20","o":18.03,"h":18.59,"l":18.03,"c":18.47,"v":310050},{"d":"2009-08-21","o":18.73,"h":19.08,"l":18.48,"c":18.8,"v":493500},{"d":"2009-08-24","o":18.89,"h":19.33,"l":18.82,"c":19.03,"v":500100},{"d":"2009-08-25","o":19.03,"h":20.61,"l":18.97,"c":20.37,"v":1004850},{"d":"2009-08-26","o":20.25,"h":20.52,"l":19.77,"c":19.89,"v":523650},{"d":"2009-08-27","o":19.77,"h":20.4,"l":19.15,"c":20.33,"v":426300},{"d":"2009-08-28","o":20.87,"h":22.06,"l":20.87,"c":21.95,"v":1135500},{"d":"2009-08-31","o":21.89,"h":22.15,"l":21.81,"c":21.93,"v":580650},{"d":"2009-09-01","o":21.72,"h":22.3,"l":21.37,"c":21.44,"v":489000},{"d":"2009-09-02","o":21.45,"h":21.73,"l":21.13,"c":21.24,"v":504150},{"d":"2009-09-03","o":21.23,"h":21.45,"l":20.94,"c":21.41,"v":252150},{"d":"2009-09-04","o":21.41,"h":21.6,"l":21.07,"c":21.56,"v":245400},{"d":"2009-09-08","o":21.62,"h":22.31,"l":21.41,"c":22.03,"v":239100},{"d":"2009-09-09","o":21.96,"h":22.99,"l":21.75,"c":22.62,"v":403650},{"d":"2009-09-10","o":22.49,"h":22.94,"l":21.93,"c":22.91,"v":400800},{"d":"2009-09-11","o":22.87,"h":23.13,"l":22.54,"c":22.81,"v":158100},{"d":"2009-09-14","o":22.6,"h":23.16,"l":22.15,"c":22.88,"v":190200},{"d":"2009-09-15","o":22.77,"h":22.99,"l":22.53,"c":22.8,"v":212100},{"d":"2009-09-16","o":22.8,"h":23.92,"l":22.49,"c":23.7,"v":466800},{"d":"2009-09-17","o":23.67,"h":24.23,"l":23.49,"c":24.02,"v":429450},{"d":"2009-09-18","o":23.99,"h":24.13,"l":23.33,"c":23.56,"v":283650},{"d":"2009-09-21","o":23.3,"h":23.51,"l":23.17,"c":23.23,"v":193650},{"d":"2009-09-22","o":23.45,"h":23.59,"l":23.13,"c":23.47,"v":189900},{"d":"2009-09-23","o":23.57,"h":23.7,"l":23.01,"c":23.41,"v":218700},{"d":"2009-09-24","o":23.43,"h":23.51,"l":23.24,"c":23.32,"v":280050},{"d":"2009-09-25","o":23.19,"h":24.27,"l":23.16,"c":23.99,"v":342450},{"d":"2009-09-28","o":23.95,"h":24.55,"l":23.87,"c":24.24,"v":194700},{"d":"2009-09-29","o":24.07,"h":24.23,"l":23.68,"c":23.81,"v":229950},{"d":"2009-09-30","o":23.76,"h":24.05,"l":23.41,"c":23.47,"v":316950},{"d":"2009-10-01","o":23.43,"h":23.43,"l":22.93,"c":23,"v":359400},{"d":"2009-10-02","o":23.02,"h":23.29,"l":22.49,"c":22.51,"v":282900},{"d":"2009-10-05","o":22.67,"h":23.17,"l":22.51,"c":22.93,"v":189750},{"d":"2009-10-06","o":23.12,"h":23.39,"l":23.03,"c":23.26,"v":375750},{"d":"2009-10-07","o":23.29,"h":23.69,"l":23.08,"c":23.6,"v":179250},{"d":"2009-10-08","o":23.68,"h":24.33,"l":23.43,"c":23.77,"v":386550},{"d":"2009-10-09","o":23.83,"h":24.26,"l":23.59,"c":23.91,"v":140550},{"d":"2009-10-12","o":24.13,"h":24.47,"l":23.83,"c":23.98,"v":88500},{"d":"2009-10-13","o":23.88,"h":24.15,"l":23.72,"c":24.11,"v":190800},{"d":"2009-10-14","o":24.39,"h":24.46,"l":24,"c":24.33,"v":152550},{"d":"2009-10-15","o":24.25,"h":24.51,"l":24.16,"c":24.46,"v":157350},{"d":"2009-10-16","o":24.37,"h":24.37,"l":23.73,"c":23.85,"v":154950},{"d":"2009-10-19","o":24.11,"h":24.59,"l":23.65,"c":24.3,"v":130800},{"d":"2009-10-20","o":24.4,"h":24.51,"l":24.09,"c":24.25,"v":264750},{"d":"2009-10-21","o":24.23,"h":25.04,"l":24.14,"c":24.51,"v":259500},{"d":"2009-10-22","o":24.07,"h":24.16,"l":22.88,"c":23.24,"v":384000},{"d":"2009-10-23","o":23.19,"h":23.41,"l":22.39,"c":22.45,"v":253350},{"d":"2009-10-26","o":22.55,"h":23.03,"l":22.35,"c":22.65,"v":259800},{"d":"2009-10-27","o":22.6,"h":23.2,"l":22.04,"c":22.75,"v":412350},{"d":"2009-10-28","o":22.73,"h":22.95,"l":22.36,"c":22.42,"v":377550},{"d":"2009-10-29","o":22.5,"h":22.67,"l":22.2,"c":22.24,"v":315600},{"d":"2009-10-30","o":22.1,"h":22.1,"l":20.58,"c":20.69,"v":565800},{"d":"2009-11-02","o":20.74,"h":21.26,"l":20.47,"c":20.6,"v":265500},{"d":"2009-11-03","o":20.52,"h":21.64,"l":20.39,"c":21.29,"v":365100},{"d":"2009-11-04","o":21.32,"h":21.55,"l":19.83,"c":19.99,"v":637050},{"d":"2009-11-05","o":18.66,"h":18.97,"l":16.91,"c":16.91,"v":1663350},{"d":"2009-11-06","o":17.03,"h":17.48,"l":16.87,"c":17.37,"v":465450},{"d":"2009-11-09","o":17.37,"h":17.61,"l":16.85,"c":16.99,"v":554100},{"d":"2009-11-10","o":16.8,"h":16.99,"l":16.38,"c":16.45,"v":388050},{"d":"2009-11-11","o":16.6,"h":16.67,"l":16.03,"c":16.21,"v":347400},{"d":"2009-11-12","o":16.23,"h":16.81,"l":16.01,"c":16.02,"v":371400},{"d":"2009-11-13","o":16.13,"h":16.77,"l":16,"c":16.73,"v":392550},{"d":"2009-11-16","o":16.82,"h":17.86,"l":16.82,"c":17.85,"v":484650},{"d":"2009-11-17","o":17.72,"h":17.9,"l":17.45,"c":17.53,"v":195600},{"d":"2009-11-18","o":17.57,"h":18.3,"l":17.53,"c":18.23,"v":417600},{"d":"2009-11-19","o":18.19,"h":18.29,"l":17.65,"c":17.73,"v":450300},{"d":"2009-11-20","o":18.18,"h":18.81,"l":18.14,"c":18.71,"v":597300},{"d":"2009-11-23","o":18.99,"h":19.59,"l":18.99,"c":19.23,"v":393000},{"d":"2009-11-24","o":19.29,"h":19.29,"l":18.31,"c":18.43,"v":306300},{"d":"2009-11-25","o":18.45,"h":18.76,"l":18.08,"c":18.47,"v":320400},{"d":"2009-11-27","o":18.02,"h":18.39,"l":17.73,"c":18.16,"v":126750},{"d":"2009-11-30","o":18.05,"h":18.05,"l":17.33,"c":17.42,"v":334950},{"d":"2009-12-01","o":17.45,"h":18.95,"l":17.45,"c":18.69,"v":593400},{"d":"2009-12-02","o":18.65,"h":19.11,"l":18.32,"c":18.38,"v":263250},{"d":"2009-12-03","o":18.47,"h":18.76,"l":18.05,"c":18.11,"v":306000},{"d":"2009-12-04","o":18.41,"h":19.41,"l":18.38,"c":18.69,"v":378300},{"d":"2009-12-07","o":18.63,"h":18.69,"l":18.17,"c":18.33,"v":242850},{"d":"2009-12-08","o":18.27,"h":18.4,"l":18,"c":18.09,"v":231000},{"d":"2009-12-09","o":18.05,"h":18.2,"l":17.81,"c":17.87,"v":218400},{"d":"2009-12-10","o":17.93,"h":17.93,"l":17.39,"c":17.4,"v":333000},{"d":"2009-12-11","o":17.47,"h":17.57,"l":17.31,"c":17.38,"v":267900},{"d":"2009-12-14","o":17.46,"h":17.61,"l":17.33,"c":17.58,"v":217650},{"d":"2009-12-15","o":17.49,"h":17.49,"l":17.28,"c":17.33,"v":268200},{"d":"2009-12-16","o":17.41,"h":17.41,"l":17.29,"c":17.35,"v":345450},{"d":"2009-12-17","o":17.3,"h":17.5,"l":17.19,"c":17.46,"v":158700},{"d":"2009-12-18","o":17.65,"h":17.65,"l":17.1,"c":17.19,"v":768150},{"d":"2009-12-21","o":17.23,"h":17.93,"l":17.23,"c":17.83,"v":180600},{"d":"2009-12-22","o":17.87,"h":18.11,"l":17.72,"c":17.76,"v":162600},{"d":"2009-12-23","o":17.83,"h":17.86,"l":17.35,"c":17.69,"v":122550},{"d":"2009-12-24","o":17.79,"h":17.99,"l":17.67,"c":17.94,"v":28350},{"d":"2009-12-28","o":18.05,"h":18.13,"l":17.57,"c":17.72,"v":68100},{"d":"2009-12-29","o":17.7,"h":17.77,"l":17.61,"c":17.63,"v":105000},{"d":"2009-12-30","o":17.51,"h":17.69,"l":17.37,"c":17.67,"v":116100},{"d":"2009-12-31","o":17.58,"h":17.65,"l":17.21,"c":17.21,"v":97650},{"d":"2010-01-04","o":17.34,"h":17.73,"l":17.33,"c":17.59,"v":316350},{"d":"2010-01-05","o":17.6,"h":17.81,"l":17.43,"c":17.52,"v":328350},{"d":"2010-01-06","o":17.45,"h":17.67,"l":17.35,"c":17.45,"v":256950},{"d":"2010-01-07","o":17.49,"h":17.73,"l":17.19,"c":17.33,"v":220050},{"d":"2010-01-08","o":17.33,"h":17.43,"l":16.9,"c":16.97,"v":187800},{"d":"2010-01-11","o":17.1,"h":17.4,"l":16.99,"c":17.09,"v":169650},{"d":"2010-01-12","o":17.04,"h":17.09,"l":16.39,"c":16.65,"v":219300},{"d":"2010-01-13","o":16.75,"h":17.42,"l":16.71,"c":17.4,"v":197550},{"d":"2010-01-14","o":17.36,"h":17.73,"l":17.33,"c":17.67,"v":296400},{"d":"2010-01-15","o":17.75,"h":17.79,"l":17.49,"c":17.71,"v":252000},{"d":"2010-01-19","o":17.65,"h":18,"l":17.45,"c":17.94,"v":201600},{"d":"2010-01-20","o":17.76,"h":17.76,"l":17.43,"c":17.63,"v":110100},{"d":"2010-01-21","o":17.95,"h":18.49,"l":17.83,"c":18.33,"v":497100},{"d":"2010-01-22","o":18.33,"h":19,"l":18.14,"c":18.33,"v":395700},{"d":"2010-01-25","o":18.37,"h":18.5,"l":17.83,"c":18.11,"v":321600},{"d":"2010-01-26","o":18,"h":18.21,"l":17.71,"c":18.03,"v":169950},{"d":"2010-01-27","o":17.92,"h":18.17,"l":17.83,"c":18.14,"v":136500},{"d":"2010-01-28","o":18.11,"h":18.57,"l":18.02,"c":18.43,"v":263100},{"d":"2010-01-29","o":18.45,"h":18.45,"l":17.88,"c":17.99,"v":317850},{"d":"2010-02-01","o":18.01,"h":18.71,"l":17.71,"c":18.61,"v":232200},{"d":"2010-02-02","o":18.69,"h":19.24,"l":18.41,"c":18.99,"v":204750},{"d":"2010-02-03","o":19,"h":19.14,"l":18.8,"c":18.99,"v":166050},{"d":"2010-02-04","o":18.87,"h":18.87,"l":18.21,"c":18.36,"v":210300},{"d":"2010-02-05","o":18.45,"h":18.45,"l":17.69,"c":18.35,"v":156600},{"d":"2010-02-08","o":18.28,"h":19.67,"l":17.97,"c":19.28,"v":847200},{"d":"2010-02-09","o":19.19,"h":19.55,"l":18.69,"c":19.17,"v":1053000},{"d":"2010-02-10","o":19.17,"h":19.97,"l":19.11,"c":19.91,"v":679350},{"d":"2010-02-11","o":19.81,"h":20.67,"l":19.57,"c":20.64,"v":430050},{"d":"2010-02-12","o":20.37,"h":21.25,"l":20.21,"c":21.07,"v":468450},{"d":"2010-02-16","o":21.22,"h":21.75,"l":20.56,"c":21.29,"v":251250},{"d":"2010-02-17","o":21.45,"h":22.11,"l":20.99,"c":21.81,"v":321900},{"d":"2010-02-18","o":21.01,"h":21.21,"l":20.5,"c":20.9,"v":429750},{"d":"2010-02-19","o":20.92,"h":21.33,"l":20.43,"c":21.15,"v":194400},{"d":"2010-02-22","o":21.27,"h":21.59,"l":21.17,"c":21.29,"v":168600},{"d":"2010-02-23","o":21.33,"h":21.49,"l":21.03,"c":21.22,"v":182850},{"d":"2010-02-24","o":21.17,"h":21.62,"l":21.09,"c":21.41,"v":175350},{"d":"2010-02-25","o":21.24,"h":21.67,"l":21.2,"c":21.57,"v":288000},{"d":"2010-02-26","o":21.51,"h":21.75,"l":21.33,"c":21.53,"v":180300},{"d":"2010-03-01","o":21.57,"h":21.95,"l":21.45,"c":21.83,"v":187800},{"d":"2010-03-02","o":22,"h":22.19,"l":21.86,"c":22.12,"v":163200},{"d":"2010-03-03","o":22.22,"h":22.22,"l":21.47,"c":21.57,"v":263550},{"d":"2010-03-04","o":21.55,"h":21.83,"l":21.28,"c":21.73,"v":162450},{"d":"2010-03-05","o":21.73,"h":22.48,"l":21.67,"c":22.33,"v":298800},{"d":"2010-03-08","o":22.44,"h":22.74,"l":22.44,"c":22.65,"v":242100},{"d":"2010-03-09","o":22.65,"h":22.79,"l":22.39,"c":22.5,"v":182400},{"d":"2010-03-10","o":22.39,"h":22.5,"l":22.03,"c":22.33,"v":214050},{"d":"2010-03-11","o":22.17,"h":22.44,"l":22.17,"c":22.39,"v":103500},{"d":"2010-03-12","o":22.55,"h":22.91,"l":22.45,"c":22.85,"v":342600},{"d":"2010-03-15","o":22.75,"h":22.83,"l":22.6,"c":22.71,"v":279300},{"d":"2010-03-16","o":22.71,"h":23.27,"l":22.59,"c":23.25,"v":384300},{"d":"2010-03-17","o":23.21,"h":23.57,"l":23.21,"c":23.46,"v":237900},{"d":"2010-03-18","o":23.37,"h":23.37,"l":22.27,"c":22.39,"v":451350},{"d":"2010-03-19","o":22.51,"h":22.52,"l":21.73,"c":22.03,"v":340500},{"d":"2010-03-22","o":21.83,"h":22.47,"l":21.44,"c":21.85,"v":332100},{"d":"2010-03-23","o":21.77,"h":21.87,"l":21.37,"c":21.7,"v":284700},{"d":"2010-03-24","o":21.53,"h":22.19,"l":21.43,"c":21.98,"v":550950},{"d":"2010-03-25","o":22.04,"h":22.52,"l":21.81,"c":21.92,"v":472350},{"d":"2010-03-26","o":22.05,"h":22.25,"l":21.77,"c":21.84,"v":92850},{"d":"2010-03-29","o":21.95,"h":22.39,"l":21.93,"c":22.31,"v":196800},{"d":"2010-03-30","o":22.31,"h":22.57,"l":22.02,"c":22.49,"v":312900},{"d":"2010-03-31","o":22.33,"h":22.55,"l":22.22,"c":22.32,"v":221550},{"d":"2010-04-01","o":22.4,"h":22.48,"l":21.99,"c":22.13,"v":286200},{"d":"2010-04-05","o":22.17,"h":22.68,"l":22.13,"c":22.68,"v":252750},{"d":"2010-04-06","o":22.65,"h":22.91,"l":22.45,"c":22.47,"v":200550},{"d":"2010-04-07","o":22.38,"h":22.44,"l":22.12,"c":22.19,"v":180000},{"d":"2010-04-08","o":22.17,"h":22.23,"l":21.85,"c":21.86,"v":191850},{"d":"2010-04-09","o":21.87,"h":22.02,"l":21.8,"c":22.01,"v":162900},{"d":"2010-04-12","o":22.03,"h":22.35,"l":21.9,"c":22.35,"v":136950},{"d":"2010-04-13","o":22.37,"h":22.63,"l":22.07,"c":22.55,"v":162750},{"d":"2010-04-14","o":22.6,"h":22.67,"l":22.26,"c":22.67,"v":159150},{"d":"2010-04-15","o":22.7,"h":23.25,"l":22.56,"c":23.11,"v":169800},{"d":"2010-04-16","o":23.17,"h":23.51,"l":22.81,"c":23.21,"v":338550},{"d":"2010-04-19","o":23.13,"h":23.3,"l":22.25,"c":22.43,"v":336000},{"d":"2010-04-20","o":22.59,"h":23.03,"l":22.39,"c":22.49,"v":281850},{"d":"2010-04-21","o":22.5,"h":22.63,"l":22.37,"c":22.5,"v":238200},{"d":"2010-04-22","o":22.37,"h":22.87,"l":22.33,"c":22.77,"v":230700},{"d":"2010-04-23","o":22.85,"h":23.47,"l":22.58,"c":23.33,"v":170100},{"d":"2010-04-26","o":23.33,"h":23.75,"l":23.24,"c":23.65,"v":173700},{"d":"2010-04-27","o":23.61,"h":24.13,"l":23.33,"c":23.67,"v":295200},{"d":"2010-04-28","o":23.8,"h":24.07,"l":23.51,"c":23.93,"v":266700},{"d":"2010-04-29","o":23.99,"h":24.79,"l":23.89,"c":24.79,"v":190500},{"d":"2010-04-30","o":24.13,"h":24.82,"l":23.94,"c":24.09,"v":455400},{"d":"2010-05-03","o":24.15,"h":24.79,"l":24.09,"c":24.67,"v":175500},{"d":"2010-05-04","o":24.35,"h":25.33,"l":24.05,"c":24.41,"v":500550},{"d":"2010-05-05","o":23.78,"h":24.45,"l":23.41,"c":24.13,"v":377250},{"d":"2010-05-06","o":24.1,"h":24.15,"l":22.33,"c":23.55,"v":399000},{"d":"2010-05-07","o":23.52,"h":23.93,"l":22.35,"c":22.68,"v":423150},{"d":"2010-05-10","o":23.29,"h":23.41,"l":22.63,"c":22.89,"v":249900},{"d":"2010-05-11","o":22.79,"h":23.89,"l":22.79,"c":23.64,"v":248700},{"d":"2010-05-12","o":23.62,"h":23.83,"l":23.22,"c":23.67,"v":164850},{"d":"2010-05-13","o":23.53,"h":24.23,"l":23.53,"c":23.85,"v":178200},{"d":"2010-05-14","o":23.73,"h":23.73,"l":23.07,"c":23.33,"v":159450},{"d":"2010-05-17","o":23.37,"h":23.49,"l":22.96,"c":23.45,"v":216750},{"d":"2010-05-18","o":23.51,"h":23.67,"l":23.04,"c":23.11,"v":233700},{"d":"2010-05-19","o":22.98,"h":22.98,"l":22.45,"c":22.51,"v":247350},{"d":"2010-05-20","o":22.34,"h":22.34,"l":21.05,"c":21.24,"v":444750},{"d":"2010-05-21","o":21,"h":22.05,"l":20.95,"c":21.48,"v":229500},{"d":"2010-05-24","o":21.53,"h":21.71,"l":21.03,"c":21.1,"v":110100},{"d":"2010-05-25","o":20.82,"h":21.31,"l":20.24,"c":21.19,"v":231000},{"d":"2010-05-26","o":21.37,"h":21.57,"l":20.87,"c":21.18,"v":326850},{"d":"2010-05-27","o":21.47,"h":22.67,"l":21.47,"c":22.56,"v":242400},{"d":"2010-05-28","o":22.49,"h":22.49,"l":21.61,"c":21.82,"v":195900},{"d":"2010-06-01","o":21.85,"h":22.99,"l":21.85,"c":22.13,"v":269850},{"d":"2010-06-02","o":22.11,"h":22.14,"l":21.49,"c":22.1,"v":340650},{"d":"2010-06-03","o":21.98,"h":22.51,"l":21.97,"c":22.44,"v":124200},{"d":"2010-06-04","o":21.94,"h":22.37,"l":21.22,"c":21.35,"v":221850},{"d":"2010-06-07","o":21.37,"h":21.39,"l":20.59,"c":20.65,"v":151950},{"d":"2010-06-08","o":20.77,"h":21.09,"l":20.08,"c":20.11,"v":206550},{"d":"2010-06-09","o":20.27,"h":20.69,"l":19.93,"c":20.31,"v":354150},{"d":"2010-06-10","o":20.64,"h":20.71,"l":20.2,"c":20.49,"v":206550},{"d":"2010-06-11","o":20.36,"h":21,"l":20.29,"c":21,"v":146100},{"d":"2010-06-14","o":21.25,"h":21.91,"l":21.25,"c":21.89,"v":170100},{"d":"2010-06-15","o":21.91,"h":22.68,"l":21.86,"c":22.59,"v":147750},{"d":"2010-06-16","o":22.41,"h":22.73,"l":21.96,"c":22.51,"v":88500},{"d":"2010-06-17","o":22.53,"h":22.59,"l":22.13,"c":22.17,"v":75300},{"d":"2010-06-18","o":22.23,"h":22.92,"l":22.13,"c":22.77,"v":211200},{"d":"2010-06-21","o":23.47,"h":24.25,"l":22.65,"c":22.83,"v":223500},{"d":"2010-06-22","o":22.87,"h":23.77,"l":22.71,"c":22.84,"v":237900},{"d":"2010-06-23","o":22.89,"h":23.49,"l":22.71,"c":23.33,"v":175500},{"d":"2010-06-24","o":23.29,"h":23.47,"l":22.91,"c":23.1,"v":129750},{"d":"2010-06-25","o":23.11,"h":23.69,"l":22.71,"c":23.67,"v":242700},{"d":"2010-06-28","o":23.67,"h":23.73,"l":23.17,"c":23.27,"v":90150},{"d":"2010-06-29","o":22.87,"h":23.04,"l":21.69,"c":21.91,"v":183750},{"d":"2010-06-30","o":21.84,"h":22.03,"l":21.35,"c":21.73,"v":232500},{"d":"2010-07-01","o":21.72,"h":21.88,"l":21.22,"c":21.69,"v":177750},{"d":"2010-07-02","o":21.86,"h":21.86,"l":21.31,"c":21.49,"v":60000},{"d":"2010-07-06","o":21.75,"h":22.27,"l":21.04,"c":21.11,"v":214800},{"d":"2010-07-07","o":21.11,"h":21.68,"l":20.85,"c":21.61,"v":185400},{"d":"2010-07-08","o":21.82,"h":21.87,"l":21.48,"c":21.86,"v":87000},{"d":"2010-07-09","o":21.77,"h":22.58,"l":21.64,"c":22.56,"v":110400},{"d":"2010-07-12","o":22.41,"h":22.88,"l":22,"c":22.03,"v":92400},{"d":"2010-07-13","o":22.31,"h":22.78,"l":21.86,"c":22.7,"v":238950},{"d":"2010-07-14","o":22.6,"h":22.6,"l":22.13,"c":22.41,"v":108000},{"d":"2010-07-15","o":22.5,"h":22.5,"l":21.83,"c":22.09,"v":83100},{"d":"2010-07-16","o":21.91,"h":22.1,"l":21.59,"c":21.87,"v":269400},{"d":"2010-07-19","o":21.99,"h":22.18,"l":21.68,"c":22.16,"v":98100},{"d":"2010-07-20","o":21.94,"h":22.43,"l":21.73,"c":22.39,"v":104250},{"d":"2010-07-21","o":22.57,"h":22.65,"l":22.15,"c":22.23,"v":78600},{"d":"2010-07-22","o":22.53,"h":22.91,"l":22.45,"c":22.83,"v":175500},{"d":"2010-07-23","o":22.81,"h":23.33,"l":22.61,"c":23.11,"v":146550},{"d":"2010-07-26","o":23.23,"h":23.36,"l":23,"c":23.35,"v":150000},{"d":"2010-07-27","o":23.54,"h":23.67,"l":22.77,"c":22.91,"v":201300},{"d":"2010-07-28","o":22.83,"h":23.13,"l":22.65,"c":22.91,"v":150000},{"d":"2010-07-29","o":22.98,"h":23.13,"l":22.48,"c":22.97,"v":122250},{"d":"2010-07-30","o":22.67,"h":23.22,"l":22.41,"c":22.91,"v":177450},{"d":"2010-08-02","o":23.25,"h":23.39,"l":22.89,"c":23.17,"v":133200},{"d":"2010-08-03","o":23.03,"h":23.35,"l":22.75,"c":22.84,"v":148650},{"d":"2010-08-04","o":22.89,"h":23.25,"l":22.68,"c":23.1,"v":108450},{"d":"2010-08-05","o":22.91,"h":24.29,"l":22.73,"c":24.17,"v":478800},{"d":"2010-08-06","o":24.66,"h":26.13,"l":24.25,"c":25.06,"v":1026600},{"d":"2010-08-09","o":25.29,"h":25.29,"l":24.26,"c":24.88,"v":391800},{"d":"2010-08-10","o":24.9,"h":25.14,"l":24.55,"c":24.79,"v":628500},{"d":"2010-08-11","o":24.26,"h":24.6,"l":24.05,"c":24.13,"v":323550},{"d":"2010-08-12","o":23.93,"h":24.47,"l":23.7,"c":23.81,"v":550800},{"d":"2010-08-13","o":23.83,"h":24.1,"l":23.57,"c":23.83,"v":396600},{"d":"2010-08-16","o":23.68,"h":24.03,"l":23.45,"c":23.83,"v":390300},{"d":"2010-08-17","o":24,"h":24.65,"l":23.99,"c":24.55,"v":541050},{"d":"2010-08-18","o":24.41,"h":24.72,"l":23.91,"c":24.61,"v":460650},{"d":"2010-08-19","o":24.68,"h":24.76,"l":24.14,"c":24.23,"v":304050},{"d":"2010-08-20","o":24.1,"h":24.15,"l":23.56,"c":23.91,"v":263700},{"d":"2010-08-23","o":24.12,"h":24.33,"l":23.75,"c":23.81,"v":232350},{"d":"2010-08-24","o":23.99,"h":24.86,"l":23.82,"c":24.63,"v":518100},{"d":"2010-08-25","o":24.5,"h":24.99,"l":24.25,"c":24.83,"v":443100},{"d":"2010-08-26","o":24.97,"h":25.09,"l":23.97,"c":24.37,"v":354300},{"d":"2010-08-27","o":24.61,"h":24.71,"l":24.09,"c":24.68,"v":244650},{"d":"2010-08-30","o":24.77,"h":24.96,"l":23.93,"c":23.93,"v":386700},{"d":"2010-08-31","o":23.85,"h":24.34,"l":23.6,"c":23.92,"v":524400},{"d":"2010-09-01","o":24.24,"h":24.51,"l":24,"c":24.37,"v":321000},{"d":"2010-09-02","o":24.4,"h":24.59,"l":24.15,"c":24.39,"v":216150},{"d":"2010-09-03","o":24.65,"h":25.03,"l":24.57,"c":25.01,"v":347700},{"d":"2010-09-07","o":24.93,"h":24.93,"l":24.48,"c":24.66,"v":180150},{"d":"2010-09-08","o":24.77,"h":24.92,"l":23.62,"c":23.83,"v":405600},{"d":"2010-09-09","o":24.19,"h":24.29,"l":23.88,"c":24.07,"v":323850},{"d":"2010-09-10","o":24.1,"h":24.6,"l":24.1,"c":24.51,"v":300750},{"d":"2010-09-13","o":24.73,"h":25.11,"l":24.61,"c":24.97,"v":245700},{"d":"2010-09-14","o":24.99,"h":25.73,"l":24.99,"c":25.07,"v":387750},{"d":"2010-09-15","o":25.13,"h":26.4,"l":25.08,"c":26.25,"v":461550},{"d":"2010-09-16","o":26.15,"h":26.5,"l":25.87,"c":26,"v":304200},{"d":"2010-09-17","o":26.23,"h":26.33,"l":25.78,"c":25.95,"v":382950},{"d":"2010-09-20","o":25.91,"h":26.3,"l":25.5,"c":26.26,"v":301950},{"d":"2010-09-21","o":26.28,"h":26.6,"l":25.9,"c":26.34,"v":354750},{"d":"2010-09-22","o":26.2,"h":26.77,"l":26.13,"c":26.75,"v":436800},{"d":"2010-09-23","o":26.53,"h":26.59,"l":25.84,"c":25.88,"v":560700},{"d":"2010-09-24","o":26.14,"h":26.73,"l":25.97,"c":26.73,"v":233700},{"d":"2010-09-27","o":26.77,"h":26.77,"l":26.28,"c":26.53,"v":153150},{"d":"2010-09-28","o":26.54,"h":26.66,"l":25.79,"c":26.34,"v":289950},{"d":"2010-09-29","o":26.15,"h":26.27,"l":25.53,"c":25.61,"v":318300},{"d":"2010-09-30","o":25.67,"h":25.85,"l":24.73,"c":25.27,"v":553500},{"d":"2010-10-01","o":25.26,"h":25.8,"l":25.25,"c":25.77,"v":198600},{"d":"2010-10-04","o":25.67,"h":25.71,"l":25.03,"c":25.19,"v":262950},{"d":"2010-10-05","o":25.49,"h":25.93,"l":25.19,"c":25.85,"v":267000},{"d":"2010-10-06","o":25.87,"h":26.16,"l":25.59,"c":25.67,"v":168300},{"d":"2010-10-07","o":25.86,"h":25.9,"l":25.49,"c":25.56,"v":110100},{"d":"2010-10-08","o":25.64,"h":26.82,"l":25.64,"c":26.53,"v":389850},{"d":"2010-10-11","o":26.6,"h":26.87,"l":26.3,"c":26.3,"v":142800},{"d":"2010-10-12","o":26.37,"h":26.5,"l":26.1,"c":26.22,"v":196200},{"d":"2010-10-13","o":26.43,"h":27.01,"l":26.18,"c":26.74,"v":288600},{"d":"2010-10-14","o":26.77,"h":27.63,"l":26.77,"c":27.47,"v":250200},{"d":"2010-10-15","o":28.27,"h":28.29,"l":27.19,"c":27.37,"v":262050},{"d":"2010-10-18","o":27.49,"h":27.69,"l":27.33,"c":27.41,"v":114300},{"d":"2010-10-19","o":26.5,"h":27.23,"l":26.24,"c":26.43,"v":266250},{"d":"2010-10-20","o":26.59,"h":26.9,"l":26.47,"c":26.72,"v":105450},{"d":"2010-10-21","o":26.89,"h":27.13,"l":26.02,"c":26.43,"v":161250},{"d":"2010-10-22","o":26.51,"h":26.69,"l":26.27,"c":26.46,"v":83250},{"d":"2010-10-25","o":26.74,"h":27.07,"l":26.67,"c":26.91,"v":86100},{"d":"2010-10-26","o":26.75,"h":26.8,"l":26.35,"c":26.38,"v":161400},{"d":"2010-10-27","o":26.35,"h":26.38,"l":25.8,"c":26.19,"v":166800},{"d":"2010-10-28","o":26.4,"h":26.64,"l":26.05,"c":26.07,"v":102900},{"d":"2010-10-29","o":26.13,"h":26.47,"l":25.89,"c":26.25,"v":97950},{"d":"2010-11-01","o":26.23,"h":26.38,"l":25.8,"c":26.05,"v":162300},{"d":"2010-11-02","o":26.21,"h":26.7,"l":26.15,"c":26.66,"v":178050},{"d":"2010-11-03","o":26.73,"h":26.73,"l":25.12,"c":25.21,"v":480000},{"d":"2010-11-04","o":24.84,"h":25.99,"l":24.2,"c":25.39,"v":798450},{"d":"2010-11-05","o":25.27,"h":25.43,"l":24.26,"c":24.31,"v":451350},{"d":"2010-11-08","o":24.2,"h":24.81,"l":24.11,"c":24.75,"v":231600},{"d":"2010-11-09","o":24.93,"h":24.93,"l":23.67,"c":23.87,"v":417750},{"d":"2010-11-10","o":23.99,"h":23.99,"l":23.09,"c":23.41,"v":483000},{"d":"2010-11-11","o":23.31,"h":23.34,"l":22.79,"c":23.33,"v":302700},{"d":"2010-11-12","o":23.09,"h":23.23,"l":22.1,"c":22.16,"v":478050},{"d":"2010-11-15","o":22.32,"h":22.79,"l":22.04,"c":22.63,"v":408600},{"d":"2010-11-16","o":22.41,"h":22.65,"l":21.83,"c":22.02,"v":287700},{"d":"2010-11-17","o":22.07,"h":22.08,"l":21.76,"c":21.89,"v":267900},{"d":"2010-11-18","o":22.21,"h":22.83,"l":22.11,"c":22.52,"v":239850},{"d":"2010-11-19","o":22.53,"h":23.33,"l":22.04,"c":23.24,"v":402600},{"d":"2010-11-22","o":23.25,"h":23.48,"l":22.61,"c":22.81,"v":311400},{"d":"2010-11-23","o":22.63,"h":22.66,"l":22.07,"c":22.36,"v":309450},{"d":"2010-11-24","o":22.63,"h":22.92,"l":22.43,"c":22.81,"v":201900},{"d":"2010-11-26","o":22.79,"h":22.98,"l":22.64,"c":22.65,"v":57150},{"d":"2010-11-29","o":22.44,"h":22.65,"l":21.82,"c":22.01,"v":360300},{"d":"2010-11-30","o":21.73,"h":21.91,"l":21.34,"c":21.55,"v":484200},{"d":"2010-12-01","o":21.91,"h":22.57,"l":21.8,"c":22.43,"v":414750},{"d":"2010-12-02","o":22.95,"h":23.55,"l":22.95,"c":23.23,"v":543450},{"d":"2010-12-03","o":23.16,"h":23.71,"l":22.87,"c":23.67,"v":361500},{"d":"2010-12-06","o":24,"h":24.95,"l":23.97,"c":24.79,"v":529800},{"d":"2010-12-07","o":25.3,"h":25.33,"l":23.95,"c":24.03,"v":438750},{"d":"2010-12-08","o":24.07,"h":24.68,"l":23.95,"c":24.53,"v":505200},{"d":"2010-12-09","o":24.79,"h":24.79,"l":23.7,"c":23.73,"v":383100},{"d":"2010-12-10","o":23.81,"h":24.25,"l":23.49,"c":24.19,"v":256050},{"d":"2010-12-13","o":24.35,"h":24.48,"l":23.67,"c":23.69,"v":296400},{"d":"2010-12-14","o":23.73,"h":23.86,"l":23.21,"c":23.46,"v":179100},{"d":"2010-12-15","o":23.49,"h":23.93,"l":23.35,"c":23.43,"v":294300},{"d":"2010-12-16","o":23.39,"h":23.39,"l":22.83,"c":22.9,"v":251850},{"d":"2010-12-17","o":22.87,"h":23.41,"l":22.74,"c":23.16,"v":577650},{"d":"2010-12-20","o":23.27,"h":23.59,"l":22.97,"c":22.98,"v":215700},{"d":"2010-12-21","o":23.03,"h":23.35,"l":22.81,"c":23.35,"v":170700},{"d":"2010-12-22","o":23.33,"h":23.37,"l":22.95,"c":23.09,"v":158250},{"d":"2010-12-23","o":23.22,"h":23.47,"l":23.21,"c":23.31,"v":261600},{"d":"2010-12-27","o":23.36,"h":23.85,"l":23.29,"c":23.79,"v":154800},{"d":"2010-12-28","o":23.87,"h":25.06,"l":23.62,"c":24.84,"v":1016850},{"d":"2010-12-29","o":25.05,"h":25.59,"l":24.68,"c":24.81,"v":536550},{"d":"2010-12-30","o":24.73,"h":24.85,"l":24.14,"c":24.21,"v":275100},{"d":"2010-12-31","o":24.25,"h":24.66,"l":24.17,"c":24.23,"v":218100},{"d":"2011-01-03","o":24.51,"h":25.03,"l":24.51,"c":24.87,"v":328800},{"d":"2011-01-04","o":24.96,"h":25,"l":24.3,"c":24.99,"v":463500},{"d":"2011-01-05","o":24.94,"h":25.5,"l":24.9,"c":25.39,"v":389550},{"d":"2011-01-06","o":25.48,"h":25.77,"l":25.09,"c":25.49,"v":310200},{"d":"2011-01-07","o":25.65,"h":25.65,"l":25.04,"c":25.18,"v":279000},{"d":"2011-01-10","o":24.96,"h":25.69,"l":24.71,"c":25.55,"v":335400},{"d":"2011-01-11","o":25.73,"h":26.23,"l":25.56,"c":25.92,"v":396300},{"d":"2011-01-12","o":26.31,"h":26.66,"l":26.08,"c":26.59,"v":431550},{"d":"2011-01-13","o":26.67,"h":27.32,"l":26.53,"c":26.89,"v":502350},{"d":"2011-01-14","o":26.99,"h":27.09,"l":26.55,"c":26.92,"v":234300},{"d":"2011-01-18","o":26.55,"h":27.28,"l":26.55,"c":27.1,"v":239250},{"d":"2011-01-19","o":27.2,"h":27.29,"l":25.99,"c":26.19,"v":373350},{"d":"2011-01-20","o":25.95,"h":26.09,"l":25.37,"c":25.93,"v":372000},{"d":"2011-01-21","o":26.15,"h":26.22,"l":25.11,"c":25.27,"v":371550},{"d":"2011-01-24","o":25.27,"h":25.87,"l":24.95,"c":25.75,"v":284550},{"d":"2011-01-25","o":25.72,"h":26.15,"l":25.67,"c":26.02,"v":199950},{"d":"2011-01-26","o":26.17,"h":26.44,"l":26.07,"c":26.24,"v":194250},{"d":"2011-01-27","o":26.4,"h":27.09,"l":26.24,"c":26.95,"v":238350},{"d":"2011-01-28","o":26.9,"h":26.9,"l":26.03,"c":26.06,"v":245700},{"d":"2011-01-31","o":26.33,"h":26.49,"l":25.85,"c":25.85,"v":232350},{"d":"2011-02-01","o":26.11,"h":27.53,"l":26.11,"c":27.21,"v":330300},{"d":"2011-02-02","o":27.21,"h":27.44,"l":26.97,"c":27.29,"v":180600},{"d":"2011-02-03","o":27.23,"h":27.47,"l":26.83,"c":27.09,"v":197850},{"d":"2011-02-04","o":27.49,"h":27.49,"l":26.85,"c":27.02,"v":214950},{"d":"2011-02-07","o":27.07,"h":27.5,"l":26.86,"c":27.24,"v":223500},{"d":"2011-02-08","o":27.29,"h":27.29,"l":26.7,"c":27.1,"v":287100},{"d":"2011-02-09","o":29.86,"h":30.79,"l":29.21,"c":29.79,"v":1490400},{"d":"2011-02-10","o":28.84,"h":30.82,"l":28.84,"c":30.4,"v":713100},{"d":"2011-02-11","o":30.33,"h":31.5,"l":30.21,"c":31.41,"v":541200},{"d":"2011-02-14","o":31.57,"h":33.5,"l":31.41,"c":32.78,"v":606750},{"d":"2011-02-15","o":32.7,"h":32.72,"l":31.71,"c":31.83,"v":489000},{"d":"2011-02-16","o":32.07,"h":32.79,"l":32.07,"c":32.55,"v":247350},{"d":"2011-02-17","o":32.57,"h":32.99,"l":32.28,"c":32.54,"v":237900},{"d":"2011-02-18","o":32.74,"h":32.74,"l":31.72,"c":32,"v":245250},{"d":"2011-02-22","o":31.55,"h":31.74,"l":30.52,"c":31.21,"v":494550},{"d":"2011-02-23","o":31.21,"h":31.58,"l":30.59,"c":31.08,"v":340800},{"d":"2011-02-24","o":31.21,"h":31.61,"l":30.7,"c":31.14,"v":181800},{"d":"2011-02-25","o":31.27,"h":32.54,"l":31.27,"c":32.47,"v":251550},{"d":"2011-02-28","o":32.73,"h":32.79,"l":31.83,"c":32.03,"v":283350},{"d":"2011-03-01","o":32.32,"h":32.54,"l":31.72,"c":31.87,"v":195000},{"d":"2011-03-02","o":31.71,"h":31.89,"l":31.29,"c":31.59,"v":342000},{"d":"2011-03-03","o":32.11,"h":32.74,"l":31.98,"c":32.24,"v":291900},{"d":"2011-03-04","o":32.33,"h":33.59,"l":32.24,"c":33.44,"v":451500},{"d":"2011-03-07","o":33.62,"h":34.15,"l":31.52,"c":31.62,"v":630750},{"d":"2011-03-08","o":31.65,"h":32.67,"l":30.95,"c":32.43,"v":285600},{"d":"2011-03-09","o":32.33,"h":32.46,"l":31.55,"c":31.58,"v":311100},{"d":"2011-03-10","o":31.07,"h":31.57,"l":30.25,"c":31.23,"v":371400},{"d":"2011-03-11","o":30.89,"h":31.34,"l":30.41,"c":31.16,"v":285750},{"d":"2011-03-14","o":30.79,"h":31.13,"l":30.37,"c":30.53,"v":155700},{"d":"2011-03-15","o":29.66,"h":30.43,"l":28.79,"c":30.19,"v":376350},{"d":"2011-03-16","o":30.25,"h":30.43,"l":29.45,"c":29.75,"v":190200},{"d":"2011-03-17","o":30.34,"h":30.78,"l":29.98,"c":29.98,"v":155550},{"d":"2011-03-18","o":30.43,"h":30.79,"l":30.19,"c":30.23,"v":258600},{"d":"2011-03-21","o":30.75,"h":31.43,"l":30.67,"c":31.13,"v":230400},{"d":"2011-03-22","o":31.27,"h":31.83,"l":30.87,"c":30.88,"v":153450},{"d":"2011-03-23","o":30.77,"h":31.17,"l":30.17,"c":30.79,"v":170250},{"d":"2011-03-24","o":31.16,"h":31.57,"l":30.83,"c":31.17,"v":135300},{"d":"2011-03-25","o":31.43,"h":31.61,"l":30.55,"c":30.59,"v":241350},{"d":"2011-03-28","o":30.79,"h":31.1,"l":30.53,"c":30.56,"v":159750},{"d":"2011-03-29","o":30.59,"h":31.05,"l":30.59,"c":31.04,"v":146550},{"d":"2011-03-30","o":31.07,"h":31.87,"l":30.42,"c":31.72,"v":266250},{"d":"2011-03-31","o":31.85,"h":32.54,"l":31.71,"c":32.48,"v":229500},{"d":"2011-04-01","o":32.79,"h":32.96,"l":32.33,"c":32.89,"v":198300},{"d":"2011-04-04","o":33.1,"h":33.16,"l":32.72,"c":32.96,"v":170250},{"d":"2011-04-05","o":32.97,"h":33.33,"l":32.81,"c":33.17,"v":133800},{"d":"2011-04-06","o":33.33,"h":33.45,"l":32.67,"c":32.88,"v":123150},{"d":"2011-04-07","o":32.93,"h":33.13,"l":32.25,"c":32.28,"v":144300},{"d":"2011-04-08","o":32.53,"h":33.27,"l":31.95,"c":32.07,"v":145950},{"d":"2011-04-11","o":32.26,"h":32.75,"l":31.67,"c":32.06,"v":142200},{"d":"2011-04-12","o":31.89,"h":31.89,"l":31.14,"c":31.59,"v":170250},{"d":"2011-04-13","o":31.79,"h":31.79,"l":30.91,"c":31.13,"v":109200},{"d":"2011-04-14","o":30.99,"h":31.87,"l":30.67,"c":31.74,"v":163050},{"d":"2011-04-15","o":31.61,"h":31.85,"l":31.26,"c":31.83,"v":110850},{"d":"2011-04-18","o":31.23,"h":31.4,"l":30.59,"c":31.34,"v":176700},{"d":"2011-04-19","o":31.53,"h":32.05,"l":31.34,"c":32.01,"v":154500},{"d":"2011-04-20","o":32.7,"h":33.33,"l":32.33,"c":32.45,"v":217200},{"d":"2011-04-21","o":32.79,"h":32.9,"l":32.37,"c":32.57,"v":90750},{"d":"2011-04-25","o":32.65,"h":32.75,"l":32,"c":32.24,"v":92550},{"d":"2011-04-26","o":32.33,"h":33.12,"l":32.06,"c":32.73,"v":151800},{"d":"2011-04-27","o":32.87,"h":33.15,"l":32.33,"c":32.66,"v":106500},{"d":"2011-04-28","o":32.57,"h":32.84,"l":32.37,"c":32.71,"v":85500},{"d":"2011-04-29","o":32.86,"h":33.3,"l":32.71,"c":33.1,"v":172500},{"d":"2011-05-02","o":33.29,"h":33.29,"l":32.44,"c":32.61,"v":198000},{"d":"2011-05-03","o":32.65,"h":32.65,"l":31.77,"c":32.05,"v":214500},{"d":"2011-05-04","o":32.29,"h":32.58,"l":31,"c":31.64,"v":244350},{"d":"2011-05-05","o":30.85,"h":31.11,"l":29.47,"c":30.37,"v":520200},{"d":"2011-05-06","o":30.72,"h":31.01,"l":30.22,"c":30.97,"v":450000},{"d":"2011-05-09","o":30.97,"h":31.11,"l":30.48,"c":30.84,"v":166500},{"d":"2011-05-10","o":31.01,"h":31.2,"l":30.32,"c":30.49,"v":220800},{"d":"2011-05-11","o":30.36,"h":30.36,"l":28.85,"c":29.01,"v":368550},{"d":"2011-05-12","o":28.87,"h":29.24,"l":28.29,"c":29.15,"v":256500},{"d":"2011-05-13","o":29.19,"h":29.46,"l":28.25,"c":28.63,"v":196500},{"d":"2011-05-16","o":28.58,"h":28.77,"l":27.84,"c":27.86,"v":248850},{"d":"2011-05-17","o":27.73,"h":28.19,"l":27.52,"c":28.06,"v":290250},{"d":"2011-05-18","o":28.17,"h":29.15,"l":27.74,"c":29.15,"v":334950},{"d":"2011-05-19","o":29.51,"h":29.53,"l":28.33,"c":28.51,"v":263250},{"d":"2011-05-20","o":28.5,"h":28.79,"l":28.02,"c":28.27,"v":175200},{"d":"2011-05-23","o":27.67,"h":28.09,"l":27.67,"c":27.7,"v":130350},{"d":"2011-05-24","o":27.9,"h":28.02,"l":27.5,"c":27.67,"v":141150},{"d":"2011-05-25","o":27.69,"h":28.57,"l":27.69,"c":28.42,"v":189750},{"d":"2011-05-26","o":28.35,"h":28.75,"l":27.98,"c":28.59,"v":170850},{"d":"2011-05-27","o":28.82,"h":29.33,"l":28.71,"c":29.29,"v":333900},{"d":"2011-05-31","o":29.54,"h":29.95,"l":28.67,"c":28.89,"v":293700},{"d":"2011-06-01","o":28.89,"h":28.94,"l":28,"c":28.07,"v":276000},{"d":"2011-06-02","o":28.07,"h":28.23,"l":27.72,"c":27.85,"v":143100},{"d":"2011-06-03","o":27.52,"h":27.67,"l":27.05,"c":27.14,"v":168000},{"d":"2011-06-06","o":27.07,"h":27.32,"l":26.77,"c":26.88,"v":196200},{"d":"2011-06-07","o":27.14,"h":27.21,"l":26.53,"c":26.58,"v":344250},{"d":"2011-06-08","o":26.44,"h":26.79,"l":26.01,"c":26.11,"v":225750},{"d":"2011-06-09","o":26.01,"h":26.11,"l":25.51,"c":25.59,"v":553650},{"d":"2011-06-10","o":25.41,"h":25.67,"l":25.08,"c":25.42,"v":255750},{"d":"2011-06-13","o":25.5,"h":25.55,"l":25.09,"c":25.13,"v":196050},{"d":"2011-06-14","o":25.53,"h":26.71,"l":25.47,"c":26.32,"v":304500},{"d":"2011-06-15","o":25.97,"h":26.26,"l":25.39,"c":25.64,"v":255900},{"d":"2011-06-16","o":25.74,"h":25.93,"l":25.15,"c":25.44,"v":184200},{"d":"2011-06-17","o":25.63,"h":25.83,"l":25.17,"c":25.23,"v":316350},{"d":"2011-06-20","o":25.18,"h":25.73,"l":25.17,"c":25.51,"v":169500},{"d":"2011-06-21","o":25.63,"h":26.77,"l":25.55,"c":26.68,"v":323550},{"d":"2011-06-22","o":26.57,"h":26.93,"l":26.39,"c":26.76,"v":256050},{"d":"2011-06-23","o":26.35,"h":26.84,"l":26.21,"c":26.83,"v":160950},{"d":"2011-06-24","o":26.84,"h":27.04,"l":26.45,"c":26.55,"v":233100},{"d":"2011-06-27","o":26.69,"h":26.93,"l":26.54,"c":26.87,"v":149850},{"d":"2011-06-28","o":26.99,"h":27.49,"l":26.95,"c":27.48,"v":120600},{"d":"2011-06-29","o":27.55,"h":27.91,"l":27.23,"c":27.73,"v":137100},{"d":"2011-06-30","o":27.84,"h":28.26,"l":27.52,"c":28.17,"v":162000},{"d":"2011-07-01","o":28.12,"h":28.33,"l":27.77,"c":28.19,"v":182100},{"d":"2011-07-05","o":28.11,"h":28.85,"l":28.11,"c":28.84,"v":134850},{"d":"2011-07-06","o":28.9,"h":28.99,"l":28.59,"c":28.65,"v":77550},{"d":"2011-07-07","o":28.81,"h":29.32,"l":28.65,"c":29.14,"v":166800},{"d":"2011-07-08","o":28.68,"h":28.94,"l":28.67,"c":28.83,"v":145050},{"d":"2011-07-11","o":28.38,"h":28.69,"l":27.93,"c":28.02,"v":139200},{"d":"2011-07-12","o":27.87,"h":28.26,"l":27.86,"c":27.97,"v":84750},{"d":"2011-07-13","o":28.02,"h":28.29,"l":27.97,"c":28.15,"v":87750},{"d":"2011-07-14","o":28.19,"h":28.8,"l":27.79,"c":27.79,"v":120450},{"d":"2011-07-15","o":27.89,"h":28.09,"l":27.62,"c":27.84,"v":136200},{"d":"2011-07-18","o":27.61,"h":27.69,"l":27.03,"c":27.03,"v":106200},{"d":"2011-07-19","o":27.3,"h":28.37,"l":27.22,"c":28.37,"v":189750},{"d":"2011-07-20","o":28.49,"h":29.02,"l":28.09,"c":28.97,"v":153450},{"d":"2011-07-21","o":29,"h":29.31,"l":28.75,"c":29.07,"v":108150},{"d":"2011-07-22","o":29.15,"h":29.23,"l":28.82,"c":29.17,"v":104550},{"d":"2011-07-25","o":28.98,"h":29.33,"l":28.78,"c":28.81,"v":87600},{"d":"2011-07-26","o":28.73,"h":29.01,"l":28.39,"c":28.59,"v":112050},{"d":"2011-07-27","o":28.42,"h":28.48,"l":27.59,"c":27.68,"v":115800},{"d":"2011-07-28","o":27.6,"h":28.07,"l":27.47,"c":27.53,"v":89700},{"d":"2011-07-29","o":27.05,"h":27.73,"l":26.77,"c":27.41,"v":147900},{"d":"2011-08-01","o":27.86,"h":28,"l":26.96,"c":27.23,"v":145950},{"d":"2011-08-02","o":26.96,"h":27.21,"l":26.04,"c":26.05,"v":162900},{"d":"2011-08-03","o":26.16,"h":26.16,"l":25.47,"c":25.66,"v":640500},{"d":"2011-08-04","o":26.33,"h":27.32,"l":23.91,"c":24.12,"v":1414050},{"d":"2011-08-05","o":24.34,"h":26.12,"l":23.78,"c":26.04,"v":700500},{"d":"2011-08-08","o":25,"h":26.52,"l":24.33,"c":25.15,"v":628200},{"d":"2011-08-09","o":25.83,"h":26.33,"l":24.51,"c":26.15,"v":558900},{"d":"2011-08-10","o":25.37,"h":26.69,"l":25.37,"c":25.97,"v":409350},{"d":"2011-08-11","o":26.2,"h":27.12,"l":26.09,"c":26.71,"v":318750},{"d":"2011-08-12","o":27.08,"h":27.39,"l":25.99,"c":26.28,"v":241500},{"d":"2011-08-15","o":26.55,"h":26.95,"l":26.27,"c":26.59,"v":177150},{"d":"2011-08-16","o":26.14,"h":26.48,"l":25.93,"c":26.31,"v":145500},{"d":"2011-08-17","o":26.45,"h":26.59,"l":25.97,"c":26.24,"v":107250},{"d":"2011-08-18","o":25.49,"h":25.93,"l":24.93,"c":25.6,"v":268800},{"d":"2011-08-19","o":24.99,"h":26.01,"l":24.99,"c":25.59,"v":207150},{"d":"2011-08-22","o":26.09,"h":26.18,"l":25.11,"c":25.23,"v":385200},{"d":"2011-08-23","o":25.23,"h":25.93,"l":24.93,"c":25.85,"v":242400},{"d":"2011-08-24","o":25.73,"h":26.26,"l":25.27,"c":25.5,"v":203550},{"d":"2011-08-25","o":25.71,"h":25.94,"l":24.89,"c":25.07,"v":267450},{"d":"2011-08-26","o":24.74,"h":25.47,"l":24.43,"c":25.39,"v":195000},{"d":"2011-08-29","o":25.67,"h":26.82,"l":25.67,"c":26.75,"v":183450},{"d":"2011-08-30","o":26.61,"h":26.99,"l":26.07,"c":26.55,"v":156300},{"d":"2011-08-31","o":26.78,"h":26.97,"l":26.37,"c":26.81,"v":257850},{"d":"2011-09-01","o":26.75,"h":27.27,"l":25.66,"c":25.82,"v":213450},{"d":"2011-09-02","o":25.29,"h":25.71,"l":24.83,"c":25,"v":177450},{"d":"2011-09-06","o":24.43,"h":24.65,"l":24.17,"c":24.59,"v":169800},{"d":"2011-09-07","o":24.97,"h":25.33,"l":24.79,"c":25.23,"v":188250},{"d":"2011-09-08","o":25.03,"h":25.35,"l":24.39,"c":24.43,"v":173850},{"d":"2011-09-09","o":24.28,"h":24.41,"l":23.36,"c":23.74,"v":242250},{"d":"2011-09-12","o":23.35,"h":24.64,"l":23.35,"c":24.61,"v":218100},{"d":"2011-09-13","o":24.62,"h":25.24,"l":24.43,"c":25.18,"v":229650},{"d":"2011-09-14","o":25.37,"h":26.32,"l":25.16,"c":26.07,"v":236550},{"d":"2011-09-15","o":26.31,"h":26.45,"l":25.69,"c":26.26,"v":247950},{"d":"2011-09-16","o":26.44,"h":26.53,"l":26,"c":26.25,"v":259200},{"d":"2011-09-19","o":25.77,"h":26.12,"l":25.51,"c":25.83,"v":165600},{"d":"2011-09-20","o":25.9,"h":26.01,"l":24.71,"c":24.72,"v":138750},{"d":"2011-09-21","o":24.75,"h":24.75,"l":23.91,"c":24.01,"v":239700},{"d":"2011-09-22","o":23.28,"h":23.81,"l":22.92,"c":23.6,"v":319500},{"d":"2011-09-23","o":23.5,"h":23.95,"l":23.26,"c":23.5,"v":184950},{"d":"2011-09-26","o":23.63,"h":23.76,"l":23.01,"c":23.06,"v":191250},{"d":"2011-09-27","o":23.42,"h":24.12,"l":23.21,"c":23.51,"v":193500},{"d":"2011-09-28","o":23.48,"h":23.7,"l":22.57,"c":22.61,"v":131550},{"d":"2011-09-29","o":23.11,"h":23.5,"l":22.75,"c":23.12,"v":159750},{"d":"2011-09-30","o":22.7,"h":23.32,"l":22.41,"c":22.42,"v":214350},{"d":"2011-10-03","o":22.26,"h":22.51,"l":20.37,"c":20.47,"v":355650},{"d":"2011-10-04","o":20.45,"h":21.51,"l":20.03,"c":21.43,"v":543900},{"d":"2011-10-05","o":21.41,"h":22.15,"l":21.33,"c":21.95,"v":168300},{"d":"2011-10-06","o":21.89,"h":22.85,"l":21.89,"c":22.8,"v":142800},{"d":"2011-10-07","o":22.9,"h":23.07,"l":21.89,"c":21.93,"v":150000},{"d":"2011-10-10","o":22.37,"h":22.77,"l":22.19,"c":22.57,"v":125400},{"d":"2011-10-11","o":22.47,"h":22.66,"l":22.14,"c":22.36,"v":199650},{"d":"2011-10-12","o":22.59,"h":22.61,"l":22.27,"c":22.37,"v":248250},{"d":"2011-10-13","o":22.38,"h":22.43,"l":21.87,"c":22,"v":195150},{"d":"2011-10-14","o":22.27,"h":22.49,"l":21.83,"c":22.47,"v":290550},{"d":"2011-10-17","o":22.32,"h":22.4,"l":21.79,"c":21.91,"v":274950},{"d":"2011-10-18","o":21.93,"h":22.72,"l":21.61,"c":22.58,"v":168000},{"d":"2011-10-19","o":22.47,"h":22.63,"l":21.85,"c":22.01,"v":144600},{"d":"2011-10-20","o":21.97,"h":22.33,"l":21.67,"c":22.29,"v":121950},{"d":"2011-10-21","o":22.69,"h":22.82,"l":22.18,"c":22.57,"v":174450},{"d":"2011-10-24","o":22.59,"h":22.97,"l":22.33,"c":22.79,"v":239700},{"d":"2011-10-25","o":22.75,"h":23.14,"l":22.5,"c":22.54,"v":175500},{"d":"2011-10-26","o":22.96,"h":23.24,"l":22.64,"c":23.07,"v":184500},{"d":"2011-10-27","o":23.83,"h":25.05,"l":23.35,"c":24.95,"v":300000},{"d":"2011-10-28","o":24.97,"h":25.39,"l":24.21,"c":25.04,"v":157500},{"d":"2011-10-31","o":24.57,"h":25.04,"l":24.27,"c":24.61,"v":155850},{"d":"2011-11-01","o":23.69,"h":24.41,"l":23.67,"c":23.93,"v":164700},{"d":"2011-11-02","o":24.35,"h":25.02,"l":24.31,"c":24.84,"v":153000},{"d":"2011-11-03","o":25.14,"h":25.3,"l":24.47,"c":25.19,"v":124800},{"d":"2011-11-04","o":24.94,"h":25.15,"l":24.71,"c":25.06,"v":67800},{"d":"2011-11-07","o":25.07,"h":25.29,"l":24.33,"c":24.69,"v":169050},{"d":"2011-11-08","o":24.85,"h":25.58,"l":24.04,"c":25.45,"v":196800},{"d":"2011-11-09","o":24.97,"h":25.69,"l":24.2,"c":25.07,"v":320250},{"d":"2011-11-10","o":25.44,"h":27.56,"l":25.3,"c":27.39,"v":510150},{"d":"2011-11-11","o":27.31,"h":27.93,"l":27,"c":27.46,"v":312450},{"d":"2011-11-14","o":27.5,"h":27.79,"l":26.95,"c":27.4,"v":243000},{"d":"2011-11-15","o":27.19,"h":27.75,"l":27.07,"c":27.63,"v":169650},{"d":"2011-11-16","o":27.37,"h":27.56,"l":26.67,"c":26.75,"v":189600},{"d":"2011-11-17","o":26.68,"h":26.95,"l":26.01,"c":26.72,"v":174150},{"d":"2011-11-18","o":26.73,"h":27.01,"l":26.54,"c":26.97,"v":166500},{"d":"2011-11-21","o":26.39,"h":26.51,"l":25.77,"c":26.01,"v":283200},{"d":"2011-11-22","o":26.09,"h":27.3,"l":26.09,"c":27.09,"v":300750},{"d":"2011-11-23","o":26.94,"h":27.28,"l":25.95,"c":26.24,"v":298200},{"d":"2011-11-25","o":26.11,"h":26.49,"l":25.57,"c":25.59,"v":88050},{"d":"2011-11-28","o":26.57,"h":28.19,"l":26.57,"c":27.71,"v":639150},{"d":"2011-11-29","o":27.82,"h":28.09,"l":27.33,"c":27.91,"v":554400},{"d":"2011-11-30","o":28.67,"h":29.54,"l":27.95,"c":29.53,"v":621300},{"d":"2011-12-01","o":29.23,"h":29.47,"l":28.96,"c":28.98,"v":313050},{"d":"2011-12-02","o":29.33,"h":29.43,"l":28.62,"c":28.96,"v":249900},{"d":"2011-12-05","o":29.76,"h":30,"l":28.59,"c":28.83,"v":395100},{"d":"2011-12-06","o":28.81,"h":28.86,"l":28.15,"c":28.43,"v":376200},{"d":"2011-12-07","o":28.47,"h":28.66,"l":28.23,"c":28.55,"v":316200},{"d":"2011-12-08","o":28.18,"h":28.56,"l":28.15,"c":28.19,"v":150150},{"d":"2011-12-09","o":28.35,"h":29.49,"l":28.35,"c":29.35,"v":188850},{"d":"2011-12-12","o":28.85,"h":29.01,"l":28.44,"c":28.92,"v":219600},{"d":"2011-12-13","o":29.11,"h":29.51,"l":28.25,"c":28.43,"v":151650},{"d":"2011-12-14","o":28.2,"h":28.56,"l":27.47,"c":27.77,"v":174000},{"d":"2011-12-15","o":28.1,"h":28.6,"l":27.95,"c":28.07,"v":211800},{"d":"2011-12-16","o":28.06,"h":29.27,"l":28.06,"c":28.58,"v":545400},{"d":"2011-12-19","o":28.66,"h":29.16,"l":28.25,"c":28.33,"v":167400},{"d":"2011-12-20","o":28.93,"h":29.81,"l":28.93,"c":29.1,"v":348150},{"d":"2011-12-21","o":29.17,"h":29.93,"l":29.08,"c":29.81,"v":217650},{"d":"2011-12-22","o":29.73,"h":30.09,"l":29.68,"c":29.93,"v":176100},{"d":"2011-12-23","o":30,"h":30.5,"l":29.9,"c":30.2,"v":121800},{"d":"2011-12-27","o":30.16,"h":30.45,"l":30.01,"c":30.33,"v":83700},{"d":"2011-12-28","o":30.25,"h":30.38,"l":29.21,"c":29.25,"v":143550},{"d":"2011-12-29","o":29.22,"h":29.83,"l":29.22,"c":29.59,"v":222900},{"d":"2011-12-30","o":29.46,"h":29.75,"l":29.1,"c":29.11,"v":216300},{"d":"2012-01-03","o":29.69,"h":29.96,"l":29.07,"c":29.55,"v":235800},{"d":"2012-01-04","o":28.78,"h":29.1,"l":28.17,"c":28.46,"v":501600},{"d":"2012-01-05","o":28.23,"h":28.67,"l":27.67,"c":28.65,"v":356850},{"d":"2012-01-06","o":28.71,"h":29.03,"l":28.31,"c":28.41,"v":244200},{"d":"2012-01-09","o":28.57,"h":28.72,"l":28.27,"c":28.43,"v":151950},{"d":"2012-01-10","o":28.78,"h":28.87,"l":27.88,"c":28.21,"v":269400},{"d":"2012-01-11","o":28.08,"h":28.11,"l":27.56,"c":27.77,"v":296700},{"d":"2012-01-12","o":27.78,"h":28.34,"l":27.59,"c":28.2,"v":203400},{"d":"2012-01-13","o":27.89,"h":28.35,"l":27.46,"c":28.27,"v":128100},{"d":"2012-01-17","o":28.41,"h":28.68,"l":28.22,"c":28.47,"v":134250},{"d":"2012-01-18","o":28.46,"h":28.71,"l":28.39,"c":28.68,"v":96150},{"d":"2012-01-19","o":28.69,"h":28.94,"l":28.31,"c":28.41,"v":128850},{"d":"2012-01-20","o":28.41,"h":28.73,"l":28.17,"c":28.66,"v":117750},{"d":"2012-01-23","o":28.72,"h":28.8,"l":28.51,"c":28.67,"v":61800},{"d":"2012-01-24","o":28.56,"h":28.99,"l":28.27,"c":28.94,"v":165450},{"d":"2012-01-25","o":28.83,"h":29.72,"l":28.52,"c":29.61,"v":145650},{"d":"2012-01-26","o":29.81,"h":29.81,"l":29.29,"c":29.55,"v":108600},{"d":"2012-01-27","o":29.36,"h":29.81,"l":29.36,"c":29.68,"v":112650},{"d":"2012-01-30","o":29.53,"h":29.53,"l":28.86,"c":28.88,"v":145050},{"d":"2012-01-31","o":28.3,"h":28.3,"l":26.79,"c":27.01,"v":465900},{"d":"2012-02-01","o":27.09,"h":28.31,"l":27.05,"c":28.18,"v":372750},{"d":"2012-02-02","o":28.08,"h":28.83,"l":28.01,"c":28.5,"v":211050},{"d":"2012-02-03","o":29,"h":29.15,"l":28.56,"c":28.89,"v":173700},{"d":"2012-02-06","o":28.85,"h":29.34,"l":28.51,"c":29.33,"v":144600},{"d":"2012-02-07","o":29.33,"h":29.49,"l":28.67,"c":28.79,"v":157650},{"d":"2012-02-08","o":28.83,"h":29.69,"l":28.31,"c":29.5,"v":598500},{"d":"2012-02-09","o":29,"h":30.16,"l":27.72,"c":28.56,"v":841950},{"d":"2012-02-10","o":28.36,"h":28.95,"l":27.77,"c":28.71,"v":350700},{"d":"2012-02-13","o":28.89,"h":29.13,"l":28.35,"c":28.52,"v":262800},{"d":"2012-02-14","o":28.52,"h":28.54,"l":28.23,"c":28.38,"v":174450},{"d":"2012-02-15","o":28.56,"h":28.59,"l":27.69,"c":27.76,"v":296700},{"d":"2012-02-16","o":27.83,"h":28.09,"l":27.42,"c":27.97,"v":184500},{"d":"2012-02-17","o":28.08,"h":28.08,"l":27.76,"c":27.95,"v":178050},{"d":"2012-02-21","o":27.99,"h":29.33,"l":27.95,"c":29.31,"v":396300},{"d":"2012-02-22","o":29.33,"h":29.67,"l":29.21,"c":29.42,"v":256200},{"d":"2012-02-23","o":29.54,"h":31.2,"l":29.43,"c":30.62,"v":364950},{"d":"2012-02-24","o":30.56,"h":30.63,"l":30.09,"c":30.16,"v":191850},{"d":"2012-02-27","o":29.5,"h":29.52,"l":28.41,"c":28.93,"v":327900},{"d":"2012-02-28","o":28.84,"h":28.91,"l":28.34,"c":28.51,"v":393900},{"d":"2012-02-29","o":28.7,"h":29.65,"l":28.69,"c":28.73,"v":304800},{"d":"2012-03-01","o":28.7,"h":29.44,"l":28.4,"c":28.85,"v":351000},{"d":"2012-03-02","o":28.89,"h":29.32,"l":28.58,"c":29.15,"v":449400},{"d":"2012-03-05","o":29.01,"h":29.79,"l":28.86,"c":29.13,"v":428850},{"d":"2012-03-06","o":28.79,"h":29.07,"l":28.03,"c":28.35,"v":296100},{"d":"2012-03-07","o":28.54,"h":29.25,"l":28.31,"c":29.09,"v":180300},{"d":"2012-03-08","o":29.33,"h":29.61,"l":28.5,"c":29.58,"v":182550},{"d":"2012-03-09","o":29.54,"h":30.18,"l":29.42,"c":29.75,"v":132450},{"d":"2012-03-12","o":29.8,"h":30.2,"l":29.68,"c":30.01,"v":217950},{"d":"2012-03-13","o":30.3,"h":30.81,"l":30.01,"c":30.8,"v":235650},{"d":"2012-03-14","o":30.71,"h":30.85,"l":30.57,"c":30.7,"v":185100},{"d":"2012-03-15","o":30.73,"h":32.22,"l":30.46,"c":31.91,"v":538500},{"d":"2012-03-16","o":31.87,"h":31.88,"l":31.34,"c":31.63,"v":356550},{"d":"2012-03-19","o":31.68,"h":32.35,"l":31.35,"c":32.17,"v":245250},{"d":"2012-03-20","o":31.97,"h":32.57,"l":31.5,"c":32.5,"v":230100},{"d":"2012-03-21","o":32.59,"h":32.67,"l":32.05,"c":32.45,"v":222600},{"d":"2012-03-22","o":32.23,"h":32.45,"l":31.77,"c":32.11,"v":141450},{"d":"2012-03-23","o":32.13,"h":32.23,"l":31.73,"c":32.17,"v":98550},{"d":"2012-03-26","o":32.61,"h":32.66,"l":32.03,"c":32.12,"v":150900},{"d":"2012-03-27","o":32.1,"h":32.53,"l":32.09,"c":32.11,"v":134700},{"d":"2012-03-28","o":32.09,"h":32.4,"l":31.57,"c":31.75,"v":242550},{"d":"2012-03-29","o":31.43,"h":32.27,"l":31.35,"c":32.19,"v":137100},{"d":"2012-03-30","o":32.45,"h":32.57,"l":32,"c":32.46,"v":299400},{"d":"2012-04-02","o":32.31,"h":33.16,"l":32.31,"c":32.89,"v":316050},{"d":"2012-04-03","o":32.79,"h":33.22,"l":32.47,"c":33,"v":292950},{"d":"2012-04-04","o":32.55,"h":32.84,"l":32.25,"c":32.54,"v":207600},{"d":"2012-04-05","o":32.5,"h":32.53,"l":32.16,"c":32.45,"v":119700},{"d":"2012-04-09","o":32,"h":32.51,"l":31.87,"c":32.31,"v":150750},{"d":"2012-04-10","o":32.09,"h":32.5,"l":31.44,"c":31.7,"v":196350},{"d":"2012-04-11","o":32.08,"h":32.4,"l":31.8,"c":32.37,"v":166950},{"d":"2012-04-12","o":32.29,"h":32.77,"l":32.25,"c":32.27,"v":196800},{"d":"2012-04-13","o":32.18,"h":32.35,"l":31.85,"c":31.93,"v":180150},{"d":"2012-04-16","o":32,"h":32.47,"l":31.63,"c":32.24,"v":149250},{"d":"2012-04-17","o":32.37,"h":33.49,"l":32.06,"c":33.15,"v":239550},{"d":"2012-04-18","o":32.4,"h":33.14,"l":32.03,"c":32.95,"v":311250},{"d":"2012-04-19","o":33.07,"h":34.22,"l":32.67,"c":32.94,"v":323700},{"d":"2012-04-20","o":33.38,"h":33.5,"l":32.92,"c":33.31,"v":149250},{"d":"2012-04-23","o":32.85,"h":33.08,"l":32.29,"c":32.75,"v":189600},{"d":"2012-04-24","o":32.87,"h":33.25,"l":32.65,"c":33.06,"v":131550},{"d":"2012-04-25","o":33.35,"h":34.05,"l":33.13,"c":33.71,"v":165600},{"d":"2012-04-26","o":33.76,"h":34.08,"l":33.33,"c":34.01,"v":172350},{"d":"2012-04-27","o":33.99,"h":34.33,"l":33.63,"c":33.99,"v":101400},{"d":"2012-04-30","o":33.93,"h":33.93,"l":33.43,"c":33.6,"v":114000},{"d":"2012-05-01","o":33.74,"h":34.13,"l":33.21,"c":33.38,"v":165000},{"d":"2012-05-02","o":33.25,"h":33.62,"l":33.11,"c":33.59,"v":108600},{"d":"2012-05-03","o":33.61,"h":33.7,"l":33,"c":33.33,"v":123000},{"d":"2012-05-04","o":33.11,"h":33.19,"l":32.48,"c":32.81,"v":123150},{"d":"2012-05-07","o":32.57,"h":33.28,"l":32.4,"c":33.15,"v":109500},{"d":"2012-05-08","o":32.07,"h":32.79,"l":31.03,"c":31.89,"v":592200},{"d":"2012-05-09","o":31.42,"h":31.67,"l":31.02,"c":31.61,"v":286500},{"d":"2012-05-10","o":31.73,"h":32.23,"l":31.27,"c":31.41,"v":253500},{"d":"2012-05-11","o":31.21,"h":32.2,"l":31.21,"c":31.96,"v":142650},{"d":"2012-05-14","o":31.8,"h":32.65,"l":31.8,"c":32.03,"v":190800},{"d":"2012-05-15","o":31.94,"h":32.09,"l":31.18,"c":31.64,"v":336000},{"d":"2012-05-16","o":31.66,"h":31.9,"l":30.79,"c":30.94,"v":197850},{"d":"2012-05-17","o":30.88,"h":31.23,"l":30.37,"c":30.38,"v":232500},{"d":"2012-05-18","o":30.27,"h":30.67,"l":29.77,"c":29.88,"v":303150},{"d":"2012-05-21","o":30.09,"h":30.41,"l":29.68,"c":30.17,"v":282600},{"d":"2012-05-22","o":30.28,"h":30.37,"l":29.51,"c":29.68,"v":256500},{"d":"2012-05-23","o":29.5,"h":29.86,"l":29.03,"c":29.76,"v":243000},{"d":"2012-05-24","o":29.85,"h":29.85,"l":29.24,"c":29.63,"v":135300},{"d":"2012-05-25","o":29.69,"h":30.31,"l":29.57,"c":29.9,"v":163500},{"d":"2012-05-29","o":29.8,"h":30.07,"l":29.3,"c":29.93,"v":370800},{"d":"2012-05-30","o":29.59,"h":29.97,"l":29.2,"c":29.51,"v":177450},{"d":"2012-05-31","o":29.58,"h":29.58,"l":28.99,"c":29.03,"v":138750},{"d":"2012-06-01","o":28.67,"h":29.23,"l":28.29,"c":29.09,"v":235050},{"d":"2012-06-04","o":29.19,"h":29.27,"l":28.68,"c":29.09,"v":147300},{"d":"2012-06-05","o":28.92,"h":29.33,"l":28.79,"c":29.09,"v":106350},{"d":"2012-06-06","o":29.13,"h":29.54,"l":28.98,"c":29.43,"v":129750},{"d":"2012-06-07","o":29.67,"h":29.89,"l":29.19,"c":29.22,"v":101400},{"d":"2012-06-08","o":29.23,"h":29.34,"l":28.85,"c":29.12,"v":69300},{"d":"2012-06-11","o":29.24,"h":29.33,"l":28.22,"c":28.25,"v":130800},{"d":"2012-06-12","o":28.31,"h":28.45,"l":28.1,"c":28.44,"v":160350},{"d":"2012-06-13","o":28.45,"h":28.45,"l":27.89,"c":27.99,"v":131550},{"d":"2012-06-14","o":28.11,"h":28.28,"l":27.89,"c":28.09,"v":97650},{"d":"2012-06-15","o":27.98,"h":28.6,"l":27.97,"c":28.51,"v":204150},{"d":"2012-06-18","o":28.29,"h":28.65,"l":28.13,"c":28.19,"v":75900},{"d":"2012-06-19","o":28.23,"h":29.09,"l":28.12,"c":28.93,"v":100200},{"d":"2012-06-20","o":28.83,"h":28.95,"l":28.51,"c":28.61,"v":45450},{"d":"2012-06-21","o":28.66,"h":28.71,"l":27.52,"c":27.67,"v":91050},{"d":"2012-06-22","o":27.87,"h":28.05,"l":27.65,"c":27.85,"v":118350},{"d":"2012-06-25","o":27.5,"h":27.62,"l":27.03,"c":27.58,"v":74550},{"d":"2012-06-26","o":27.5,"h":28,"l":27.33,"c":27.85,"v":208950},{"d":"2012-06-27","o":27.96,"h":28.14,"l":26.67,"c":27.31,"v":226050},{"d":"2012-06-28","o":27,"h":27.63,"l":26.98,"c":27.59,"v":106050},{"d":"2012-06-29","o":28.15,"h":28.57,"l":27.81,"c":28.44,"v":192150},{"d":"2012-07-02","o":28.17,"h":28.47,"l":27.33,"c":28.17,"v":235050},{"d":"2012-07-03","o":28.17,"h":29.26,"l":28.17,"c":29.09,"v":105150},{"d":"2012-07-05","o":28.98,"h":29.25,"l":28.77,"c":28.99,"v":106650},{"d":"2012-07-06","o":28.59,"h":28.87,"l":28.56,"c":28.57,"v":71850},{"d":"2012-07-09","o":28.58,"h":28.58,"l":27.35,"c":27.4,"v":270450},{"d":"2012-07-10","o":27.4,"h":27.6,"l":26.59,"c":27.27,"v":269700},{"d":"2012-07-11","o":27.17,"h":27.45,"l":26.73,"c":27.03,"v":151800},{"d":"2012-07-12","o":26.82,"h":26.95,"l":26.19,"c":26.57,"v":169350},{"d":"2012-07-13","o":26.55,"h":27.1,"l":26.46,"c":26.49,"v":119400},{"d":"2012-07-16","o":26.49,"h":26.49,"l":25.47,"c":25.65,"v":248250},{"d":"2012-07-17","o":25.7,"h":26,"l":25.37,"c":25.51,"v":143550},{"d":"2012-07-18","o":25.55,"h":25.88,"l":25.27,"c":25.33,"v":165000},{"d":"2012-07-19","o":25.33,"h":25.74,"l":25.33,"c":25.36,"v":119100},{"d":"2012-07-20","o":25.16,"h":25.33,"l":24.77,"c":24.87,"v":149700},{"d":"2012-07-23","o":24.63,"h":24.67,"l":24.35,"c":24.48,"v":118650},{"d":"2012-07-24","o":24.64,"h":24.64,"l":23.81,"c":24.24,"v":250800},{"d":"2012-07-25","o":23.99,"h":24.29,"l":23.44,"c":24.13,"v":198600},{"d":"2012-07-26","o":24.38,"h":24.67,"l":24.13,"c":24.24,"v":126600},{"d":"2012-07-27","o":24.39,"h":25.86,"l":24.3,"c":25.66,"v":195300},{"d":"2012-07-30","o":25.61,"h":25.83,"l":25.08,"c":25.7,"v":130050},{"d":"2012-07-31","o":25.54,"h":25.9,"l":25.25,"c":25.31,"v":154950},{"d":"2012-08-01","o":25.35,"h":25.64,"l":24.78,"c":24.79,"v":147750},{"d":"2012-08-02","o":24.71,"h":25.26,"l":24.67,"c":24.97,"v":159600},{"d":"2012-08-03","o":24.56,"h":26.15,"l":24.39,"c":24.95,"v":301650},{"d":"2012-08-06","o":24.73,"h":24.94,"l":24.19,"c":24.33,"v":229200},{"d":"2012-08-07","o":24.47,"h":24.47,"l":23.89,"c":24.09,"v":243750},{"d":"2012-08-08","o":24.04,"h":25.49,"l":24.04,"c":25.25,"v":413400},{"d":"2012-08-09","o":25.19,"h":25.23,"l":24.39,"c":24.4,"v":240150},{"d":"2012-08-10","o":24.35,"h":24.5,"l":24.04,"c":24.3,"v":228300},{"d":"2012-08-13","o":24.18,"h":24.25,"l":23.82,"c":24.05,"v":249150},{"d":"2012-08-14","o":24.2,"h":24.31,"l":23.77,"c":23.95,"v":314250},{"d":"2012-08-15","o":23.85,"h":24.42,"l":23.72,"c":24.36,"v":145800},{"d":"2012-08-16","o":24.31,"h":24.66,"l":24.07,"c":24.53,"v":117300},{"d":"2012-08-17","o":24.58,"h":24.98,"l":24.47,"c":24.93,"v":201150},{"d":"2012-08-20","o":24.93,"h":26.31,"l":24.93,"c":26.12,"v":213600},{"d":"2012-08-21","o":26.2,"h":26.76,"l":25.7,"c":26.6,"v":502500},{"d":"2012-08-22","o":26.61,"h":26.69,"l":26.12,"c":26.47,"v":357900},{"d":"2012-08-23","o":26.43,"h":26.6,"l":25.89,"c":26.25,"v":357000},{"d":"2012-08-24","o":26.25,"h":26.51,"l":25.99,"c":26.33,"v":458850},{"d":"2012-08-27","o":26.35,"h":26.89,"l":26.25,"c":26.7,"v":344850},{"d":"2012-08-28","o":26.68,"h":27.26,"l":26.52,"c":26.89,"v":299700},{"d":"2012-08-29","o":26.89,"h":27.07,"l":26.68,"c":26.85,"v":173700},{"d":"2012-08-30","o":26.73,"h":26.82,"l":26.28,"c":26.53,"v":166050},{"d":"2012-08-31","o":26.75,"h":26.91,"l":26.2,"c":26.78,"v":142200},{"d":"2012-09-04","o":26.72,"h":27.09,"l":26.21,"c":26.33,"v":216300},{"d":"2012-09-05","o":26.44,"h":26.6,"l":25.74,"c":26.31,"v":166050},{"d":"2012-09-06","o":26.41,"h":26.74,"l":26.3,"c":26.55,"v":184950},{"d":"2012-09-07","o":26.7,"h":26.91,"l":26.35,"c":26.75,"v":279150},{"d":"2012-09-10","o":26.67,"h":26.67,"l":26.46,"c":26.63,"v":299850},{"d":"2012-09-11","o":26.59,"h":26.77,"l":26.34,"c":26.75,"v":124800},{"d":"2012-09-12","o":26.77,"h":26.83,"l":26.55,"c":26.6,"v":127650},{"d":"2012-09-13","o":26.63,"h":27.11,"l":26.44,"c":26.87,"v":224100},{"d":"2012-09-14","o":27.02,"h":27.19,"l":26.85,"c":26.89,"v":292950},{"d":"2012-09-17","o":26.81,"h":26.81,"l":26.23,"c":26.53,"v":253200},{"d":"2012-09-18","o":26.39,"h":26.67,"l":25.55,"c":25.8,"v":309000},{"d":"2012-09-19","o":25.77,"h":26,"l":25.1,"c":25.3,"v":412950},{"d":"2012-09-20","o":25.2,"h":25.77,"l":24.83,"c":24.92,"v":388500},{"d":"2012-09-21","o":25,"h":25.03,"l":24.66,"c":24.79,"v":561150},{"d":"2012-09-24","o":24.65,"h":24.9,"l":24.53,"c":24.72,"v":169050},{"d":"2012-09-25","o":24.79,"h":25.03,"l":24.57,"c":24.74,"v":264150},{"d":"2012-09-26","o":24.73,"h":24.85,"l":24.67,"c":24.74,"v":189000},{"d":"2012-09-27","o":24.73,"h":25.52,"l":24.72,"c":25.26,"v":177000},{"d":"2012-09-28","o":25.11,"h":25.42,"l":24.9,"c":25.11,"v":219600},{"d":"2012-10-01","o":25.16,"h":25.38,"l":25.04,"c":25.08,"v":158250},{"d":"2012-10-02","o":25.09,"h":25.6,"l":25.09,"c":25.54,"v":131700},{"d":"2012-10-03","o":25.57,"h":25.72,"l":25.07,"c":25.15,"v":121350},{"d":"2012-10-04","o":25.15,"h":25.35,"l":25.11,"c":25.31,"v":84300},{"d":"2012-10-05","o":25.4,"h":25.57,"l":25.11,"c":25.18,"v":93750},{"d":"2012-10-08","o":25.15,"h":25.15,"l":24.91,"c":24.95,"v":83100},{"d":"2012-10-09","o":25.01,"h":25.16,"l":24.83,"c":24.84,"v":96750},{"d":"2012-10-10","o":24.83,"h":24.99,"l":24.68,"c":24.79,"v":84900},{"d":"2012-10-11","o":24.91,"h":25.39,"l":24.91,"c":25.16,"v":88050},{"d":"2012-10-12","o":25.18,"h":25.43,"l":25.03,"c":25.26,"v":72900},{"d":"2012-10-15","o":25.19,"h":25.31,"l":25.03,"c":25.13,"v":101400},{"d":"2012-10-16","o":25.25,"h":25.42,"l":25.07,"c":25.22,"v":85500},{"d":"2012-10-17","o":25.23,"h":25.51,"l":25.07,"c":25.43,"v":75300},{"d":"2012-10-18","o":25.41,"h":25.41,"l":25.1,"c":25.35,"v":96600},{"d":"2012-10-19","o":25.45,"h":25.59,"l":24.66,"c":24.67,"v":241800},{"d":"2012-10-22","o":24.6,"h":24.93,"l":24.24,"c":24.35,"v":142200},{"d":"2012-10-23","o":24.23,"h":24.57,"l":23.76,"c":24.09,"v":198750},{"d":"2012-10-24","o":24.22,"h":24.24,"l":23.63,"c":23.75,"v":148650},{"d":"2012-10-25","o":23.9,"h":24.65,"l":23.9,"c":24.65,"v":116700},{"d":"2012-10-26","o":24.63,"h":25.23,"l":24.63,"c":25.13,"v":143250},{"d":"2012-10-31","o":25.27,"h":26.78,"l":25.22,"c":26.19,"v":418500},{"d":"2012-11-01","o":26.19,"h":28.08,"l":26.19,"c":27.5,"v":463950},{"d":"2012-11-02","o":27.59,"h":27.79,"l":26.54,"c":26.67,"v":262350},{"d":"2012-11-05","o":26.59,"h":26.76,"l":26.35,"c":26.56,"v":165150},{"d":"2012-11-06","o":27.16,"h":29.68,"l":27.16,"c":27.9,"v":869400},{"d":"2012-11-07","o":27.54,"h":27.88,"l":27,"c":27.51,"v":305400},{"d":"2012-11-08","o":27.57,"h":27.85,"l":27.24,"c":27.26,"v":207750},{"d":"2012-11-09","o":27.11,"h":27.45,"l":27.01,"c":27.06,"v":96300},{"d":"2012-11-12","o":27.1,"h":27.46,"l":26.03,"c":27.29,"v":147450},{"d":"2012-11-13","o":27.07,"h":27.63,"l":27.07,"c":27.29,"v":219600},{"d":"2012-11-14","o":27.28,"h":27.39,"l":26.67,"c":27.11,"v":249600},{"d":"2012-11-15","o":27.03,"h":27.33,"l":26.8,"c":27.15,"v":181500},{"d":"2012-11-16","o":27.05,"h":27.65,"l":26.71,"c":27.34,"v":280200},{"d":"2012-11-19","o":27.57,"h":27.89,"l":27.4,"c":27.67,"v":136800},{"d":"2012-11-20","o":28.13,"h":28.41,"l":27.57,"c":27.73,"v":139650},{"d":"2012-11-21","o":27.71,"h":28.29,"l":27.65,"c":28.15,"v":144450},{"d":"2012-11-23","o":28.15,"h":28.43,"l":27.97,"c":28.31,"v":63750},{"d":"2012-11-26","o":28.25,"h":28.4,"l":27.91,"c":28.21,"v":127050},{"d":"2012-11-27","o":28.07,"h":28.43,"l":28,"c":28.05,"v":125700},{"d":"2012-11-28","o":27.91,"h":28.37,"l":27.77,"c":28.05,"v":167400},{"d":"2012-11-29","o":28.21,"h":28.47,"l":27.97,"c":28.3,"v":185100},{"d":"2012-11-30","o":28.33,"h":28.33,"l":27.7,"c":28.12,"v":245100},{"d":"2012-12-03","o":28.2,"h":28.24,"l":27.65,"c":27.88,"v":192000},{"d":"2012-12-04","o":27.86,"h":28.24,"l":27.6,"c":27.67,"v":151050},{"d":"2012-12-05","o":27.82,"h":28.36,"l":27.62,"c":27.73,"v":257700},{"d":"2012-12-06","o":27.79,"h":27.92,"l":27.33,"c":27.4,"v":172350},{"d":"2012-12-07","o":27.43,"h":27.82,"l":27.38,"c":27.67,"v":193500},{"d":"2012-12-10","o":27.67,"h":27.79,"l":27.44,"c":27.62,"v":119850},{"d":"2012-12-11","o":27.83,"h":29.18,"l":27.81,"c":28.43,"v":404400},{"d":"2012-12-12","o":28.58,"h":29.21,"l":28.51,"c":28.77,"v":201300},{"d":"2012-12-13","o":28.83,"h":29.09,"l":28.38,"c":28.51,"v":100200},{"d":"2012-12-14","o":28.42,"h":28.89,"l":28.4,"c":28.68,"v":113100},{"d":"2012-12-17","o":28.69,"h":29.05,"l":28.52,"c":28.99,"v":129900},{"d":"2012-12-18","o":29.15,"h":29.6,"l":29.02,"c":29.6,"v":168600},{"d":"2012-12-19","o":29.55,"h":29.72,"l":29.3,"c":29.6,"v":124800},{"d":"2012-12-20","o":29.4,"h":29.83,"l":29.4,"c":29.81,"v":170850},{"d":"2012-12-21","o":29.59,"h":29.75,"l":29.12,"c":29.39,"v":431850},{"d":"2012-12-24","o":29.4,"h":29.44,"l":28.92,"c":29.13,"v":67950},{"d":"2012-12-26","o":29.11,"h":29.3,"l":28.91,"c":29.04,"v":73500},{"d":"2012-12-27","o":28.98,"h":29.27,"l":28.8,"c":28.96,"v":120600},{"d":"2012-12-28","o":28.73,"h":29.11,"l":28.45,"c":28.47,"v":86850},{"d":"2012-12-31","o":28.52,"h":28.71,"l":28.11,"c":28.6,"v":168150},{"d":"2013-01-02","o":29.07,"h":29.48,"l":28.76,"c":29.32,"v":181350},{"d":"2013-01-03","o":29.31,"h":29.57,"l":29.03,"c":29.27,"v":217800},{"d":"2013-01-04","o":29.42,"h":29.65,"l":28.93,"c":29.3,"v":153150},{"d":"2013-01-07","o":29.08,"h":29.34,"l":28.67,"c":28.79,"v":157800},{"d":"2013-01-08","o":28.87,"h":29.16,"l":28.6,"c":28.97,"v":222450},{"d":"2013-01-09","o":29.09,"h":29.33,"l":28.97,"c":29.14,"v":223650},{"d":"2013-01-10","o":29.32,"h":29.85,"l":29.14,"c":29.56,"v":186150},{"d":"2013-01-11","o":29.62,"h":29.86,"l":29.26,"c":29.67,"v":84900},{"d":"2013-01-14","o":29.72,"h":30,"l":29.47,"c":30,"v":83400},{"d":"2013-01-15","o":29.89,"h":30.3,"l":29.79,"c":30.05,"v":116400},{"d":"2013-01-16","o":30.06,"h":30.32,"l":29.89,"c":30.19,"v":101100},{"d":"2013-01-17","o":30.13,"h":30.73,"l":30.1,"c":30.63,"v":94650},{"d":"2013-01-18","o":30.69,"h":30.87,"l":30.38,"c":30.77,"v":113700},{"d":"2013-01-22","o":30.71,"h":31.21,"l":30.35,"c":30.95,"v":173550},{"d":"2013-01-23","o":31.02,"h":31.05,"l":30.45,"c":30.57,"v":114900},{"d":"2013-01-24","o":30.61,"h":31.06,"l":30.47,"c":30.83,"v":126000},{"d":"2013-01-25","o":31.04,"h":31.06,"l":30.62,"c":31,"v":97500},{"d":"2013-01-28","o":31.07,"h":31.29,"l":30.65,"c":30.83,"v":95250},{"d":"2013-01-29","o":30.83,"h":31.19,"l":30.63,"c":31.17,"v":150000},{"d":"2013-01-30","o":31.2,"h":31.61,"l":30.89,"c":31.35,"v":208500},{"d":"2013-01-31","o":31.37,"h":31.92,"l":31.17,"c":31.43,"v":437550},{"d":"2013-02-01","o":31.65,"h":31.77,"l":30.97,"c":31.32,"v":157050},{"d":"2013-02-04","o":31.11,"h":31.53,"l":30.75,"c":31.5,"v":138000},{"d":"2013-02-05","o":31.67,"h":31.69,"l":31.19,"c":31.39,"v":165750},{"d":"2013-02-06","o":31.34,"h":31.81,"l":31.1,"c":31.69,"v":213900},{"d":"2013-02-07","o":28.85,"h":31.46,"l":28.5,"c":31.15,"v":286650},{"d":"2013-02-08","o":31.29,"h":31.66,"l":31.11,"c":31.29,"v":110250},{"d":"2013-02-11","o":31.25,"h":31.67,"l":31.15,"c":31.63,"v":103800},{"d":"2013-02-12","o":31.56,"h":31.93,"l":31.39,"c":31.46,"v":71250},{"d":"2013-02-13","o":31.59,"h":32.01,"l":31.55,"c":31.92,"v":125700},{"d":"2013-02-14","o":31.88,"h":32.03,"l":31.71,"c":31.91,"v":58950},{"d":"2013-02-15","o":32.09,"h":32.13,"l":31.7,"c":31.73,"v":117750},{"d":"2013-02-19","o":31.89,"h":32.96,"l":31.68,"c":32.87,"v":230700},{"d":"2013-02-20","o":32.99,"h":33,"l":32.47,"c":32.65,"v":183300},{"d":"2013-02-21","o":32.71,"h":32.81,"l":32.22,"c":32.45,"v":166800},{"d":"2013-02-22","o":32.67,"h":32.93,"l":31.83,"c":32.31,"v":123450},{"d":"2013-02-25","o":32.77,"h":33.1,"l":32.13,"c":32.21,"v":270000},{"d":"2013-02-26","o":32.29,"h":32.37,"l":31.93,"c":32.18,"v":286950},{"d":"2013-02-27","o":32.15,"h":32.99,"l":31.99,"c":32.6,"v":124050},{"d":"2013-02-28","o":32.73,"h":33.06,"l":32.15,"c":32.72,"v":333150},{"d":"2013-03-01","o":32.51,"h":33.03,"l":31.73,"c":32.35,"v":235500},{"d":"2013-03-04","o":32.36,"h":32.73,"l":32.07,"c":32.53,"v":139950},{"d":"2013-03-05","o":32.72,"h":32.94,"l":32.65,"c":32.72,"v":124200},{"d":"2013-03-06","o":32.8,"h":33.09,"l":32.31,"c":32.75,"v":231750},{"d":"2013-03-07","o":32.85,"h":33.05,"l":32.85,"c":33.01,"v":113850},{"d":"2013-03-08","o":33.23,"h":33.23,"l":32.68,"c":32.87,"v":144900},{"d":"2013-03-11","o":32.87,"h":33.15,"l":32.57,"c":33.11,"v":112350},{"d":"2013-03-12","o":33.09,"h":33.24,"l":32.87,"c":33.15,"v":68250},{"d":"2013-03-13","o":33.18,"h":33.3,"l":33.07,"c":33.3,"v":127500},{"d":"2013-03-14","o":33.33,"h":33.92,"l":33.11,"c":33.87,"v":241200},{"d":"2013-03-15","o":33.74,"h":34.04,"l":33.17,"c":33.96,"v":485100},{"d":"2013-03-18","o":33.59,"h":34.7,"l":33.45,"c":34.35,"v":241050},{"d":"2013-03-19","o":34.32,"h":34.81,"l":33.81,"c":34.73,"v":191400},{"d":"2013-03-20","o":34.81,"h":35,"l":34.53,"c":34.78,"v":131250},{"d":"2013-03-21","o":34.65,"h":34.96,"l":34.4,"c":34.67,"v":141300},{"d":"2013-03-22","o":34.71,"h":34.93,"l":34.41,"c":34.49,"v":140550},{"d":"2013-03-25","o":34.71,"h":34.85,"l":34.34,"c":34.47,"v":115950},{"d":"2013-03-26","o":34.66,"h":34.95,"l":34.39,"c":34.77,"v":120300},{"d":"2013-03-27","o":34.55,"h":34.98,"l":34.37,"c":34.81,"v":194100},{"d":"2013-03-28","o":34.91,"h":35.99,"l":34.73,"c":35.68,"v":372750},{"d":"2013-04-01","o":35.68,"h":35.84,"l":34.67,"c":35.69,"v":178800},{"d":"2013-04-02","o":35.79,"h":35.79,"l":35.11,"c":35.21,"v":135150},{"d":"2013-04-03","o":35.23,"h":35.33,"l":34.05,"c":34.47,"v":183600},{"d":"2013-04-04","o":34.44,"h":35.19,"l":34.44,"c":35.15,"v":115500},{"d":"2013-04-05","o":34.64,"h":35.13,"l":34.64,"c":34.75,"v":120450},{"d":"2013-04-08","o":34.93,"h":35.45,"l":34.61,"c":35.33,"v":169650},{"d":"2013-04-09","o":35.24,"h":36,"l":35.17,"c":35.55,"v":224250},{"d":"2013-04-10","o":35.82,"h":36.37,"l":35.5,"c":36.33,"v":192150},{"d":"2013-04-11","o":35.53,"h":36.54,"l":35.1,"c":36.07,"v":209100},{"d":"2013-04-12","o":35.91,"h":35.91,"l":35.17,"c":35.41,"v":139950},{"d":"2013-04-15","o":35.32,"h":35.32,"l":33.59,"c":33.77,"v":244050},{"d":"2013-04-16","o":34.11,"h":34.34,"l":33.73,"c":33.77,"v":201150},{"d":"2013-04-17","o":33.79,"h":33.85,"l":33.36,"c":33.55,"v":242700},{"d":"2013-04-18","o":33.67,"h":34.25,"l":33.52,"c":34.2,"v":226050},{"d":"2013-04-19","o":34.18,"h":34.95,"l":34.18,"c":34.83,"v":125850},{"d":"2013-04-22","o":34.65,"h":34.91,"l":34.05,"c":34.83,"v":124950},{"d":"2013-04-23","o":34.96,"h":35.59,"l":34.96,"c":35.58,"v":108900},{"d":"2013-04-24","o":35.53,"h":35.87,"l":35.49,"c":35.86,"v":100500},{"d":"2013-04-25","o":35.87,"h":36.11,"l":35.62,"c":36.03,"v":120000},{"d":"2013-04-26","o":36.01,"h":36.17,"l":35.6,"c":35.89,"v":105900},{"d":"2013-04-29","o":36,"h":36.39,"l":35.85,"c":36.25,"v":102750},{"d":"2013-04-30","o":36.13,"h":36.53,"l":35.99,"c":36.35,"v":77700},{"d":"2013-05-01","o":36.13,"h":36.41,"l":35.43,"c":35.48,"v":177450},{"d":"2013-05-02","o":35.54,"h":36.15,"l":35.37,"c":35.73,"v":71550},{"d":"2013-05-03","o":36.18,"h":36.83,"l":36.07,"c":36.61,"v":132300},{"d":"2013-05-06","o":36.59,"h":36.77,"l":36.2,"c":36.47,"v":144750},{"d":"2013-05-07","o":36.42,"h":36.82,"l":35.85,"c":36.66,"v":207150},{"d":"2013-05-08","o":34.18,"h":35.93,"l":33.91,"c":35.18,"v":613500},{"d":"2013-05-09","o":35.24,"h":36.29,"l":35.08,"c":36.17,"v":223500},{"d":"2013-05-10","o":36.13,"h":36.22,"l":35.91,"c":36.06,"v":256200},{"d":"2013-05-13","o":36.01,"h":36.27,"l":35.13,"c":35.51,"v":207600},{"d":"2013-05-14","o":35.47,"h":35.73,"l":35.19,"c":35.71,"v":374250},{"d":"2013-05-15","o":35.53,"h":36.09,"l":35.51,"c":35.98,"v":387300},{"d":"2013-05-16","o":35.89,"h":36.17,"l":35.69,"c":35.8,"v":264750},{"d":"2013-05-17","o":36.03,"h":36.6,"l":36.03,"c":36.56,"v":333000},{"d":"2013-05-20","o":36.4,"h":36.63,"l":36.07,"c":36.18,"v":327750},{"d":"2013-05-21","o":36.1,"h":36.71,"l":36.06,"c":36.67,"v":226950},{"d":"2013-05-22","o":36.78,"h":37.27,"l":35.63,"c":36,"v":198600},{"d":"2013-05-23","o":35.35,"h":35.66,"l":34.99,"c":35.44,"v":258600},{"d":"2013-05-24","o":35.35,"h":35.85,"l":35.33,"c":35.6,"v":80550},{"d":"2013-05-28","o":35.99,"h":36.4,"l":35.3,"c":35.61,"v":157350},{"d":"2013-05-29","o":35.3,"h":35.48,"l":34.81,"c":35.03,"v":104550},{"d":"2013-05-30","o":35.24,"h":35.52,"l":34.97,"c":35.02,"v":61500},{"d":"2013-05-31","o":34.79,"h":34.9,"l":33.89,"c":33.96,"v":226500},{"d":"2013-06-03","o":34.1,"h":34.95,"l":34.09,"c":34.83,"v":223200},{"d":"2013-06-04","o":34.77,"h":35.17,"l":34.64,"c":35.02,"v":270150},{"d":"2013-06-05","o":34.91,"h":35.17,"l":34.1,"c":34.45,"v":116400},{"d":"2013-06-06","o":34.37,"h":34.98,"l":34.37,"c":34.81,"v":97950},{"d":"2013-06-07","o":34.93,"h":35.37,"l":34.93,"c":35.15,"v":75000},{"d":"2013-06-10","o":35.16,"h":35.33,"l":34.93,"c":35.23,"v":129150},{"d":"2013-06-11","o":34.77,"h":35.59,"l":34.68,"c":34.91,"v":72150},{"d":"2013-06-12","o":35.19,"h":35.67,"l":34.75,"c":34.77,"v":77400},{"d":"2013-06-13","o":34.77,"h":35.53,"l":34.32,"c":35.53,"v":89550},{"d":"2013-06-14","o":35.38,"h":35.57,"l":34.38,"c":34.67,"v":122850},{"d":"2013-06-17","o":35.06,"h":35.89,"l":34.83,"c":35.67,"v":129450},{"d":"2013-06-18","o":35.62,"h":36.05,"l":35.4,"c":36,"v":109950},{"d":"2013-06-19","o":36.02,"h":36.09,"l":35.39,"c":35.65,"v":146850},{"d":"2013-06-20","o":35.19,"h":35.57,"l":35.03,"c":35.35,"v":180450},{"d":"2013-06-21","o":35.49,"h":35.68,"l":35.21,"c":35.44,"v":258150},{"d":"2013-06-24","o":35.21,"h":35.21,"l":34.47,"c":34.74,"v":94500},{"d":"2013-06-25","o":34.95,"h":35.47,"l":34.47,"c":35.25,"v":162150},{"d":"2013-06-26","o":35.45,"h":35.85,"l":34.93,"c":35.39,"v":107850},{"d":"2013-06-27","o":35.5,"h":35.8,"l":34.21,"c":35.37,"v":150000},{"d":"2013-06-28","o":35.19,"h":35.89,"l":34.66,"c":35.46,"v":379800},{"d":"2013-07-01","o":35.61,"h":36.3,"l":35.61,"c":36.03,"v":214500},{"d":"2013-07-02","o":35.87,"h":36.09,"l":35.02,"c":35.85,"v":208350},{"d":"2013-07-03","o":35.61,"h":36,"l":35.39,"c":35.72,"v":91350},{"d":"2013-07-05","o":36.25,"h":36.35,"l":35.59,"c":35.87,"v":85800},{"d":"2013-07-08","o":35.96,"h":36.21,"l":35.84,"c":36.01,"v":120900},{"d":"2013-07-09","o":36.29,"h":36.36,"l":36.07,"c":36.25,"v":247650},{"d":"2013-07-10","o":36.34,"h":36.55,"l":36.23,"c":36.4,"v":138150},{"d":"2013-07-11","o":36.67,"h":37.12,"l":36.09,"c":37.07,"v":184650},{"d":"2013-07-12","o":36.96,"h":37.31,"l":36.87,"c":37.11,"v":174000},{"d":"2013-07-15","o":37.11,"h":37.62,"l":36.89,"c":37.52,"v":287700},{"d":"2013-07-16","o":37.41,"h":37.71,"l":37.34,"c":37.62,"v":132150},{"d":"2013-07-17","o":37.89,"h":37.97,"l":37.45,"c":37.71,"v":178950},{"d":"2013-07-18","o":37.87,"h":38.69,"l":37.78,"c":38.57,"v":119550},{"d":"2013-07-19","o":38.35,"h":39.3,"l":38.06,"c":39.23,"v":181950},{"d":"2013-07-22","o":38.97,"h":39.41,"l":38.97,"c":39.13,"v":201150},{"d":"2013-07-23","o":39.12,"h":39.6,"l":38.21,"c":38.59,"v":219900},{"d":"2013-07-24","o":38.61,"h":39.25,"l":38.45,"c":38.83,"v":188700},{"d":"2013-07-25","o":38.87,"h":39.47,"l":38.57,"c":39.37,"v":249300},{"d":"2013-07-26","o":39.11,"h":39.56,"l":39.11,"c":39.35,"v":127950},{"d":"2013-07-29","o":39.17,"h":39.79,"l":39.17,"c":39.48,"v":140850},{"d":"2013-07-30","o":39.49,"h":39.96,"l":39.12,"c":39.83,"v":174450},{"d":"2013-07-31","o":39.75,"h":39.93,"l":39.37,"c":39.55,"v":165300},{"d":"2013-08-01","o":39.77,"h":39.91,"l":39.47,"c":39.87,"v":135300},{"d":"2013-08-02","o":39.63,"h":39.96,"l":39.5,"c":39.81,"v":68250},{"d":"2013-08-05","o":39.7,"h":40.29,"l":39.47,"c":40.16,"v":118500},{"d":"2013-08-06","o":40.13,"h":40.33,"l":39.9,"c":40.27,"v":182250},{"d":"2013-08-07","o":40.31,"h":41.96,"l":39.81,"c":41.63,"v":446700},{"d":"2013-08-08","o":41.93,"h":42.62,"l":41.67,"c":42.56,"v":316350},{"d":"2013-08-09","o":42.33,"h":43.35,"l":42.33,"c":42.91,"v":291900},{"d":"2013-08-12","o":42.84,"h":44.21,"l":42.37,"c":44.16,"v":295200},{"d":"2013-08-13","o":44.15,"h":44.83,"l":43.99,"c":44.64,"v":226800},{"d":"2013-08-14","o":44.61,"h":44.98,"l":44.47,"c":44.63,"v":237000},{"d":"2013-08-15","o":44.37,"h":44.51,"l":43.47,"c":43.67,"v":211050},{"d":"2013-08-16","o":43.51,"h":44.73,"l":43.38,"c":44.16,"v":216300},{"d":"2013-08-19","o":44.03,"h":44.03,"l":42.83,"c":43.21,"v":283050},{"d":"2013-08-20","o":43.16,"h":44.53,"l":43.16,"c":44.51,"v":112650},{"d":"2013-08-21","o":44.31,"h":44.83,"l":43.68,"c":44.1,"v":132450},{"d":"2013-08-22","o":44.09,"h":44.97,"l":44.09,"c":44.91,"v":94800},{"d":"2013-08-23","o":44.93,"h":46.48,"l":44.91,"c":46.42,"v":251100},{"d":"2013-08-26","o":46.38,"h":46.49,"l":44.54,"c":44.93,"v":442500},{"d":"2013-08-27","o":44.27,"h":44.89,"l":43.93,"c":44.35,"v":199650},{"d":"2013-08-28","o":44.38,"h":44.57,"l":44.09,"c":44.21,"v":97200},{"d":"2013-08-29","o":44.02,"h":45.11,"l":44.02,"c":44.67,"v":156450},{"d":"2013-08-30","o":44.58,"h":44.93,"l":43.27,"c":43.77,"v":218400},{"d":"2013-09-03","o":44.02,"h":44.53,"l":43.49,"c":43.75,"v":219750},{"d":"2013-09-04","o":44.42,"h":45.71,"l":43.72,"c":45.14,"v":455700},{"d":"2013-09-05","o":45.31,"h":45.57,"l":44.59,"c":45.27,"v":294150},{"d":"2013-09-06","o":44.77,"h":44.77,"l":42.45,"c":43.22,"v":803850},{"d":"2013-09-09","o":43.51,"h":44.73,"l":43.28,"c":44.59,"v":343350},{"d":"2013-09-10","o":44.91,"h":45.25,"l":44.69,"c":45.09,"v":233100},{"d":"2013-09-11","o":44.88,"h":46.21,"l":44.7,"c":45.65,"v":173700},{"d":"2013-09-12","o":45.55,"h":45.92,"l":45.33,"c":45.77,"v":159450},{"d":"2013-09-13","o":45.97,"h":46.17,"l":45.39,"c":45.59,"v":56400},{"d":"2013-09-16","o":46,"h":46.07,"l":45.39,"c":45.51,"v":100500},{"d":"2013-09-17","o":45.65,"h":46.1,"l":45.45,"c":45.95,"v":116850},{"d":"2013-09-18","o":45.86,"h":47.11,"l":45.72,"c":46.75,"v":129000},{"d":"2013-09-19","o":46.92,"h":47.25,"l":45.75,"c":46.23,"v":81000},{"d":"2013-09-20","o":46.25,"h":47.18,"l":46.21,"c":46.56,"v":265650},{"d":"2013-09-23","o":46.39,"h":46.71,"l":45.88,"c":46.23,"v":99450},{"d":"2013-09-24","o":46.41,"h":47.57,"l":45.94,"c":47.01,"v":154950},{"d":"2013-09-25","o":47.16,"h":47.99,"l":46.77,"c":47.11,"v":166050},{"d":"2013-09-26","o":47.18,"h":47.76,"l":46.88,"c":46.98,"v":101400},{"d":"2013-09-27","o":46.31,"h":46.57,"l":45.47,"c":46.04,"v":212850},{"d":"2013-09-30","o":45.74,"h":46.9,"l":45.74,"c":46.6,"v":167400},{"d":"2013-10-01","o":46.6,"h":47.81,"l":46.03,"c":47.66,"v":283500},{"d":"2013-10-02","o":47.57,"h":48.32,"l":47,"c":48.16,"v":186000},{"d":"2013-10-03","o":48,"h":48,"l":46.32,"c":46.44,"v":188700},{"d":"2013-10-04","o":46.37,"h":47.49,"l":45.79,"c":47.25,"v":100500},{"d":"2013-10-07","o":46.73,"h":47.3,"l":46.09,"c":46.11,"v":167400},{"d":"2013-10-08","o":46.19,"h":46.71,"l":45.37,"c":45.85,"v":246150},{"d":"2013-10-09","o":45.87,"h":46.17,"l":45.4,"c":45.72,"v":143100},{"d":"2013-10-10","o":46.15,"h":47.33,"l":45.67,"c":46,"v":176400},{"d":"2013-10-11","o":45.76,"h":46.51,"l":45.33,"c":46.3,"v":153600},{"d":"2013-10-14","o":45.95,"h":46.47,"l":45.73,"c":46.26,"v":145350},{"d":"2013-10-15","o":46.27,"h":46.83,"l":45.85,"c":46.17,"v":206850},{"d":"2013-10-16","o":46.51,"h":47.32,"l":46.42,"c":47.07,"v":179100},{"d":"2013-10-17","o":47.03,"h":47.5,"l":46.67,"c":47.2,"v":196500},{"d":"2013-10-18","o":47.63,"h":47.82,"l":47.19,"c":47.67,"v":168450},{"d":"2013-10-21","o":47.8,"h":48.27,"l":47.33,"c":48.26,"v":168300},{"d":"2013-10-22","o":48.33,"h":49.19,"l":47.97,"c":48.63,"v":120600},{"d":"2013-10-23","o":48.49,"h":48.67,"l":47.73,"c":47.86,"v":145650},{"d":"2013-10-24","o":48.07,"h":48.67,"l":47.87,"c":48.57,"v":80400},{"d":"2013-10-25","o":48.56,"h":49.45,"l":48.19,"c":48.77,"v":100650},{"d":"2013-10-28","o":48.94,"h":49.46,"l":48.77,"c":49.28,"v":108300},{"d":"2013-10-29","o":49.47,"h":50.39,"l":49.12,"c":49.77,"v":176550},{"d":"2013-10-30","o":49.81,"h":50.32,"l":49.33,"c":49.49,"v":123750},{"d":"2013-10-31","o":49.37,"h":49.97,"l":48.89,"c":49.45,"v":162300},{"d":"2013-11-01","o":49.37,"h":49.63,"l":48.57,"c":49.39,"v":166500},{"d":"2013-11-04","o":49.71,"h":50.55,"l":49.4,"c":50.51,"v":217050},{"d":"2013-11-05","o":50.4,"h":51.98,"l":50.17,"c":51.23,"v":156750},{"d":"2013-11-06","o":51.37,"h":52.33,"l":50.72,"c":50.87,"v":300150},{"d":"2013-11-07","o":53.93,"h":53.94,"l":50.01,"c":51.09,"v":351600},{"d":"2013-11-08","o":51.07,"h":53.03,"l":51.07,"c":52.77,"v":204900},{"d":"2013-11-11","o":52.84,"h":53.86,"l":52.69,"c":52.92,"v":188100},{"d":"2013-11-12","o":52.81,"h":53.86,"l":52.32,"c":53.47,"v":231150},{"d":"2013-11-13","o":53.32,"h":55.13,"l":52.96,"c":55.11,"v":229200},{"d":"2013-11-14","o":55.31,"h":56.33,"l":54.74,"c":55.61,"v":205500},{"d":"2013-11-15","o":55.59,"h":56.34,"l":53.74,"c":53.94,"v":294000},{"d":"2013-11-18","o":53.9,"h":54.35,"l":52.38,"c":52.97,"v":251850},{"d":"2013-11-19","o":52.84,"h":53.52,"l":52.61,"c":52.89,"v":186000},{"d":"2013-11-20","o":52.97,"h":53.31,"l":52.18,"c":52.85,"v":228000},{"d":"2013-11-21","o":53.25,"h":54.39,"l":52.79,"c":54.39,"v":272400},{"d":"2013-11-22","o":54.39,"h":55.85,"l":54.13,"c":55.7,"v":201300},{"d":"2013-11-25","o":55.7,"h":55.99,"l":54.89,"c":55.2,"v":136950},{"d":"2013-11-26","o":55.11,"h":56.55,"l":55.11,"c":56.19,"v":195750},{"d":"2013-11-27","o":56.37,"h":56.59,"l":54.98,"c":56.44,"v":167400},{"d":"2013-11-29","o":56.81,"h":57.46,"l":56.44,"c":56.71,"v":61200},{"d":"2013-12-02","o":56.72,"h":58.86,"l":56.29,"c":58.81,"v":296250},{"d":"2013-12-03","o":58.67,"h":59.32,"l":57.81,"c":58.58,"v":395100},{"d":"2013-12-04","o":58.27,"h":58.84,"l":57.09,"c":57.73,"v":336150},{"d":"2013-12-05","o":57.73,"h":58.75,"l":57.68,"c":58.63,"v":170400},{"d":"2013-12-06","o":59.25,"h":60.27,"l":59.03,"c":59.4,"v":232650},{"d":"2013-12-09","o":59.72,"h":60.37,"l":58.59,"c":58.93,"v":348000},{"d":"2013-12-10","o":59.01,"h":59.23,"l":58.24,"c":59.08,"v":268950},{"d":"2013-12-11","o":59.19,"h":59.37,"l":58.26,"c":58.47,"v":270150},{"d":"2013-12-12","o":58.61,"h":58.99,"l":58.01,"c":58.43,"v":161400},{"d":"2013-12-13","o":58.57,"h":58.98,"l":58.02,"c":58.6,"v":292200},{"d":"2013-12-16","o":58.64,"h":59.47,"l":57.77,"c":57.81,"v":250650},{"d":"2013-12-17","o":57.6,"h":58.21,"l":57.07,"c":57.91,"v":200400},{"d":"2013-12-18","o":58.16,"h":58.97,"l":57.67,"c":58.57,"v":287700},{"d":"2013-12-19","o":58.27,"h":58.53,"l":57.33,"c":57.65,"v":263700},{"d":"2013-12-20","o":58.27,"h":59.89,"l":58.26,"c":58.52,"v":585450},{"d":"2013-12-23","o":58.83,"h":60.84,"l":58.83,"c":60.59,"v":313650},{"d":"2013-12-24","o":60.89,"h":61.45,"l":60.65,"c":61.09,"v":127950},{"d":"2013-12-26","o":61.46,"h":62.28,"l":61.12,"c":61.55,"v":193200},{"d":"2013-12-27","o":61.96,"h":62.15,"l":60.01,"c":60.47,"v":217800},{"d":"2013-12-30","o":60.51,"h":61.85,"l":60.11,"c":60.28,"v":186750},{"d":"2013-12-31","o":60.43,"h":61.15,"l":59.32,"c":59.45,"v":156600},{"d":"2014-01-02","o":59.46,"h":59.93,"l":58.05,"c":58.35,"v":232200},{"d":"2014-01-03","o":58.69,"h":59.33,"l":58.33,"c":59.1,"v":260400},{"d":"2014-01-06","o":59.61,"h":59.61,"l":58.13,"c":58.41,"v":266850},{"d":"2014-01-07","o":58.87,"h":59.89,"l":58.55,"c":59.26,"v":492900},{"d":"2014-01-08","o":59.03,"h":59.59,"l":57.5,"c":57.99,"v":328050},{"d":"2014-01-09","o":58.06,"h":59.21,"l":57.35,"c":58.45,"v":287100},{"d":"2014-01-10","o":58.09,"h":58.23,"l":55.55,"c":55.9,"v":501450},{"d":"2014-01-13","o":55.85,"h":56,"l":54.34,"c":54.71,"v":335700},{"d":"2014-01-14","o":54.71,"h":55.69,"l":54.67,"c":55.15,"v":325500},{"d":"2014-01-15","o":55.12,"h":55.53,"l":55.05,"c":55.22,"v":284550},{"d":"2014-01-16","o":54.96,"h":55.93,"l":54.96,"c":55.76,"v":200100},{"d":"2014-01-17","o":55.68,"h":55.79,"l":54.57,"c":54.85,"v":188250},{"d":"2014-01-21","o":55.15,"h":56.13,"l":54.61,"c":55.66,"v":255150},{"d":"2014-01-22","o":55.65,"h":56.79,"l":55.59,"c":56.55,"v":276750},{"d":"2014-01-23","o":56.54,"h":57.37,"l":55.87,"c":56.15,"v":326850},{"d":"2014-01-24","o":55.65,"h":55.95,"l":54.68,"c":54.77,"v":306300},{"d":"2014-01-27","o":55.02,"h":55.76,"l":53.77,"c":54.07,"v":319500},{"d":"2014-01-28","o":54.05,"h":55.03,"l":53.87,"c":54.92,"v":350850},{"d":"2014-01-29","o":54.57,"h":55.07,"l":53.88,"c":54.15,"v":223200},{"d":"2014-01-30","o":54.57,"h":55.99,"l":54.09,"c":55.79,"v":236550},{"d":"2014-01-31","o":54.77,"h":56.08,"l":54.77,"c":55.16,"v":192450},{"d":"2014-02-03","o":54.89,"h":55.29,"l":52.91,"c":53.51,"v":287250},{"d":"2014-02-04","o":53.57,"h":53.8,"l":52.67,"c":53.18,"v":284550},{"d":"2014-02-05","o":52.94,"h":53.17,"l":50.7,"c":51.63,"v":360000},{"d":"2014-02-06","o":52,"h":57.53,"l":51.6,"c":56.65,"v":503100},{"d":"2014-02-07","o":56.53,"h":57.77,"l":54.21,"c":56.09,"v":457950},{"d":"2014-02-10","o":56.09,"h":57.36,"l":55.45,"c":56.91,"v":365550},{"d":"2014-02-11","o":57.09,"h":57.99,"l":56.69,"c":57.46,"v":332250},{"d":"2014-02-12","o":53.31,"h":54.65,"l":50.83,"c":52.41,"v":1095750},{"d":"2014-02-13","o":52.13,"h":54.07,"l":51.23,"c":53.94,"v":437100},{"d":"2014-02-14","o":53.83,"h":55.13,"l":53.59,"c":54.25,"v":297900},{"d":"2014-02-18","o":54.57,"h":54.83,"l":53.87,"c":54.15,"v":328950},{"d":"2014-02-19","o":54.22,"h":54.59,"l":52.25,"c":53.49,"v":267100},{"d":"2014-02-20","o":53.74,"h":54.7,"l":53.49,"c":53.92,"v":195600},{"d":"2014-02-21","o":54.2,"h":54.24,"l":53.26,"c":53.98,"v":224700},{"d":"2014-02-24","o":54.27,"h":54.8,"l":53.56,"c":54.17,"v":209300},{"d":"2014-02-25","o":54.23,"h":54.45,"l":53.73,"c":54.03,"v":146300},{"d":"2014-02-26","o":54.22,"h":55,"l":53.62,"c":54.69,"v":223300},{"d":"2014-02-27","o":54.51,"h":54.89,"l":54.04,"c":54.47,"v":198300},{"d":"2014-02-28","o":54.61,"h":55.68,"l":54.21,"c":54.84,"v":184300},{"d":"2014-03-03","o":54.47,"h":56.5,"l":54.43,"c":56.31,"v":257200},{"d":"2014-03-04","o":57.15,"h":57.98,"l":56.96,"c":57.71,"v":350500},{"d":"2014-03-05","o":57.45,"h":57.57,"l":56.6,"c":57.08,"v":152600},{"d":"2014-03-06","o":57.28,"h":57.74,"l":56.98,"c":57.63,"v":169100},{"d":"2014-03-07","o":57.75,"h":58.84,"l":57.29,"c":58.18,"v":234100},{"d":"2014-03-10","o":58.23,"h":58.26,"l":56.95,"c":57.25,"v":185000},{"d":"2014-03-11","o":57.15,"h":57.15,"l":55.49,"c":55.67,"v":235500},{"d":"2014-03-12","o":55.47,"h":56.78,"l":55,"c":56.68,"v":136600},{"d":"2014-03-13","o":56.93,"h":57,"l":55.01,"c":55.45,"v":198500},{"d":"2014-03-14","o":55.46,"h":57.73,"l":55.46,"c":57.61,"v":263100},{"d":"2014-03-17","o":57.75,"h":58.31,"l":57.12,"c":57.29,"v":220200},{"d":"2014-03-18","o":57.27,"h":58.04,"l":56.72,"c":57.65,"v":136000},{"d":"2014-03-19","o":57.42,"h":57.43,"l":55.63,"c":56.16,"v":167000},{"d":"2014-03-20","o":55.94,"h":56.92,"l":55.41,"c":56.55,"v":158400},{"d":"2014-03-21","o":56.96,"h":57.59,"l":56.07,"c":56.79,"v":371400},{"d":"2014-03-24","o":56.75,"h":57.91,"l":56.38,"c":57.08,"v":256600},{"d":"2014-03-25","o":57.35,"h":57.43,"l":56.48,"c":57.36,"v":240800},{"d":"2014-03-26","o":57.99,"h":58.18,"l":57.16,"c":57.23,"v":194000},{"d":"2014-03-27","o":57.29,"h":58.43,"l":56.61,"c":58.03,"v":204800},{"d":"2014-03-28","o":57.85,"h":58.78,"l":57.8,"c":58.57,"v":196300},{"d":"2014-03-31","o":58.8,"h":59.75,"l":58.11,"c":59.24,"v":207700},{"d":"2014-04-01","o":59.51,"h":59.99,"l":58.61,"c":59.85,"v":220900},{"d":"2014-04-02","o":60,"h":61,"l":59.45,"c":60.67,"v":227600},{"d":"2014-04-03","o":60.8,"h":61.72,"l":60.16,"c":60.97,"v":187500},{"d":"2014-04-04","o":61.53,"h":61.53,"l":58.06,"c":58.13,"v":219600},{"d":"2014-04-07","o":58.17,"h":58.55,"l":56.59,"c":56.84,"v":305000},{"d":"2014-04-08","o":56.75,"h":57.29,"l":56.04,"c":57.11,"v":320300},{"d":"2014-04-09","o":57.56,"h":59.16,"l":57.41,"c":59.11,"v":214700},{"d":"2014-04-10","o":59.21,"h":60.73,"l":58.69,"c":60.21,"v":325800},{"d":"2014-04-11","o":59.57,"h":60.62,"l":58.76,"c":59.08,"v":210900},{"d":"2014-04-14","o":59.83,"h":61.59,"l":58.78,"c":61.46,"v":421700},{"d":"2014-04-15","o":61.69,"h":62.46,"l":61.15,"c":61.85,"v":423200},{"d":"2014-04-16","o":62.11,"h":62.56,"l":61.8,"c":62.31,"v":278900},{"d":"2014-04-17","o":62.3,"h":63.35,"l":62.12,"c":63.04,"v":276100},{"d":"2014-04-21","o":63.04,"h":63.72,"l":62.77,"c":63.61,"v":276700},{"d":"2014-04-22","o":63.83,"h":64.17,"l":63.49,"c":63.75,"v":166400},{"d":"2014-04-23","o":63.38,"h":64.71,"l":63.38,"c":64.07,"v":224100},{"d":"2014-04-24","o":64.37,"h":65,"l":63.87,"c":64.5,"v":233900},{"d":"2014-04-25","o":64.22,"h":64.62,"l":63.36,"c":63.58,"v":233500},{"d":"2014-04-28","o":63.93,"h":64.76,"l":63.58,"c":64.25,"v":221300},{"d":"2014-04-29","o":64.54,"h":65.28,"l":62.24,"c":62.4,"v":256500},{"d":"2014-04-30","o":62.44,"h":63.11,"l":61.07,"c":62.29,"v":326000},{"d":"2014-05-01","o":62.19,"h":62.88,"l":60.9,"c":62.15,"v":241000},{"d":"2014-05-02","o":62.53,"h":64.96,"l":62.46,"c":63.83,"v":316400},{"d":"2014-05-05","o":63.14,"h":63.88,"l":61.9,"c":62.15,"v":257800},{"d":"2014-05-06","o":62.05,"h":63.24,"l":61.81,"c":61.94,"v":294900},{"d":"2014-05-07","o":62,"h":62.69,"l":61.33,"c":61.81,"v":324500},{"d":"2014-05-08","o":58.45,"h":60.41,"l":52.15,"c":52.6,"v":1218300},{"d":"2014-05-09","o":52.15,"h":52.77,"l":50.89,"c":51.16,"v":452000},{"d":"2014-05-12","o":51.2,"h":52.05,"l":50.86,"c":51.39,"v":580100},{"d":"2014-05-13","o":51.41,"h":51.75,"l":49.6,"c":49.86,"v":714100},{"d":"2014-05-14","o":49.81,"h":49.81,"l":48.49,"c":48.63,"v":488400},{"d":"2014-05-15","o":48.3,"h":48.6,"l":46.84,"c":47.36,"v":379100},{"d":"2014-05-16","o":47.27,"h":47.34,"l":44.88,"c":46.02,"v":566100},{"d":"2014-05-19","o":46.04,"h":47.01,"l":45.58,"c":46.73,"v":449200},{"d":"2014-05-20","o":46.46,"h":46.68,"l":45.24,"c":45.44,"v":404300},{"d":"2014-05-21","o":45.41,"h":45.75,"l":44.67,"c":45.18,"v":322500},{"d":"2014-05-22","o":45.46,"h":45.84,"l":44.87,"c":45.52,"v":397600},{"d":"2014-05-23","o":45.53,"h":45.87,"l":44.73,"c":45.66,"v":258200},{"d":"2014-05-27","o":45.77,"h":47.32,"l":45.66,"c":46.39,"v":390200},{"d":"2014-05-28","o":47.99,"h":51.05,"l":47.79,"c":50.94,"v":687700},{"d":"2014-05-29","o":50.9,"h":51.03,"l":49.83,"c":50.86,"v":395200},{"d":"2014-05-30","o":51.08,"h":51.1,"l":50.26,"c":50.94,"v":238300},{"d":"2014-06-02","o":50.88,"h":51.51,"l":50.82,"c":50.9,"v":302700},{"d":"2014-06-03","o":50.75,"h":51.15,"l":49.53,"c":50.61,"v":376400},{"d":"2014-06-04","o":53.87,"h":54.99,"l":51.02,"c":51.11,"v":379500},{"d":"2014-06-05","o":51.05,"h":52.17,"l":50.25,"c":51.98,"v":301900},{"d":"2014-06-06","o":52.2,"h":52.63,"l":51.5,"c":52.38,"v":262300},{"d":"2014-06-09","o":52.55,"h":53.11,"l":51.84,"c":53.08,"v":270200},{"d":"2014-06-10","o":52.8,"h":53.46,"l":52.13,"c":53.11,"v":298000},{"d":"2014-06-11","o":53.08,"h":53.21,"l":52.02,"c":53.15,"v":244600},{"d":"2014-06-12","o":52.97,"h":53,"l":51.43,"c":52.52,"v":298400},{"d":"2014-06-13","o":52.69,"h":52.8,"l":51.52,"c":51.79,"v":198200},{"d":"2014-06-16","o":51.63,"h":52.09,"l":50.95,"c":52.02,"v":280400},{"d":"2014-06-17","o":52.25,"h":52.73,"l":51.61,"c":52.34,"v":226600},{"d":"2014-06-18","o":52.25,"h":52.98,"l":51.28,"c":52.69,"v":178500},{"d":"2014-06-19","o":52.72,"h":53.23,"l":52.19,"c":52.69,"v":130200},{"d":"2014-06-20","o":52.69,"h":52.76,"l":51.86,"c":52.2,"v":273500},{"d":"2014-06-23","o":52.2,"h":52.5,"l":51.43,"c":51.7,"v":186800},{"d":"2014-06-24","o":51.66,"h":52.3,"l":51.23,"c":51.58,"v":197500},{"d":"2014-06-25","o":51.22,"h":51.95,"l":50.09,"c":50.99,"v":227300},{"d":"2014-06-26","o":50.8,"h":51.56,"l":50.29,"c":50.56,"v":212500},{"d":"2014-06-27","o":50.46,"h":50.64,"l":49.98,"c":50.2,"v":1062700},{"d":"2014-06-30","o":50.4,"h":51.66,"l":49.75,"c":51.58,"v":276600},{"d":"2014-07-01","o":51.66,"h":53.28,"l":51.66,"c":53.04,"v":381200},{"d":"2014-07-02","o":53.2,"h":54.79,"l":52.61,"c":52.97,"v":312900},{"d":"2014-07-03","o":53.1,"h":53.55,"l":52.68,"c":53.25,"v":71300},{"d":"2014-07-07","o":53.02,"h":53.14,"l":52.5,"c":52.91,"v":242700},{"d":"2014-07-08","o":52.73,"h":52.9,"l":51.72,"c":52.47,"v":296900},{"d":"2014-07-09","o":52.43,"h":53.46,"l":52.43,"c":53.37,"v":319800},{"d":"2014-07-10","o":52.26,"h":53.88,"l":52.01,"c":53.16,"v":421900},{"d":"2014-07-11","o":52.92,"h":55.41,"l":52.79,"c":54.81,"v":506300},{"d":"2014-07-14","o":55.33,"h":55.33,"l":53.83,"c":54.01,"v":296400},{"d":"2014-07-15","o":53.82,"h":54.47,"l":53.15,"c":53.53,"v":298200},{"d":"2014-07-16","o":53.84,"h":53.87,"l":53.15,"c":53.35,"v":199500},{"d":"2014-07-17","o":53,"h":53.69,"l":52.71,"c":52.82,"v":209900},{"d":"2014-07-18","o":53.71,"h":56.13,"l":53.41,"c":55.98,"v":317200},{"d":"2014-07-21","o":55.73,"h":56.22,"l":54.87,"c":55.06,"v":203400},{"d":"2014-07-22","o":55.33,"h":56.2,"l":55.19,"c":56.11,"v":250700},{"d":"2014-07-23","o":56.07,"h":56.9,"l":55.39,"c":56.65,"v":208700},{"d":"2014-07-24","o":56.69,"h":57.33,"l":56.61,"c":57.14,"v":261600},{"d":"2014-07-25","o":56.69,"h":57.25,"l":56.07,"c":56.42,"v":213900},{"d":"2014-07-28","o":56.4,"h":56.81,"l":54.7,"c":55.76,"v":368300},{"d":"2014-07-29","o":55.75,"h":56.07,"l":55.04,"c":55.1,"v":166800},{"d":"2014-07-30","o":55.51,"h":55.76,"l":54.07,"c":54.9,"v":299600},{"d":"2014-07-31","o":54.49,"h":54.8,"l":53.49,"c":54.02,"v":180200},{"d":"2014-08-01","o":54.17,"h":54.93,"l":53.53,"c":54.91,"v":212200},{"d":"2014-08-04","o":55.21,"h":55.68,"l":54.38,"c":55.55,"v":192500},{"d":"2014-08-05","o":55.43,"h":56.8,"l":55.4,"c":56.23,"v":258000},{"d":"2014-08-06","o":55.75,"h":56.3,"l":55.41,"c":55.86,"v":281600},{"d":"2014-08-07","o":58.18,"h":60.45,"l":57.12,"c":60.13,"v":893300},{"d":"2014-08-08","o":60.13,"h":61.47,"l":59.64,"c":60.74,"v":370100},{"d":"2014-08-11","o":61.12,"h":63.62,"l":60.53,"c":62.55,"v":538700},{"d":"2014-08-12","o":61.95,"h":62.85,"l":61.56,"c":62.68,"v":266900},{"d":"2014-08-13","o":62.85,"h":63.19,"l":62.3,"c":63.08,"v":255100},{"d":"2014-08-14","o":63.03,"h":63.38,"l":62.53,"c":62.63,"v":220900},{"d":"2014-08-15","o":63.22,"h":64.25,"l":62.81,"c":63.12,"v":254700},{"d":"2014-08-18","o":63.77,"h":65.17,"l":63.38,"c":65.01,"v":345300},{"d":"2014-08-19","o":65.15,"h":65.62,"l":63.21,"c":64.31,"v":376600},{"d":"2014-08-20","o":64.14,"h":65.58,"l":63.6,"c":64.72,"v":337100},{"d":"2014-08-21","o":64.73,"h":65.18,"l":64.01,"c":64.98,"v":260600},{"d":"2014-08-22","o":64.8,"h":65.46,"l":64.28,"c":65.21,"v":249000},{"d":"2014-08-25","o":65.49,"h":66.81,"l":65.46,"c":66.31,"v":260900},{"d":"2014-08-26","o":66.35,"h":67.06,"l":65.87,"c":66.89,"v":212600},{"d":"2014-08-27","o":67.28,"h":67.87,"l":66.8,"c":66.94,"v":347100},{"d":"2014-08-28","o":66.81,"h":67.56,"l":65.91,"c":67.17,"v":163900},{"d":"2014-08-29","o":67.2,"h":68.88,"l":66.8,"c":68.77,"v":389600},{"d":"2014-09-02","o":68.91,"h":69,"l":67.59,"c":68.5,"v":276600},{"d":"2014-09-03","o":68.52,"h":68.82,"l":67.72,"c":68.27,"v":335000},{"d":"2014-09-04","o":68.35,"h":69.77,"l":68.12,"c":68.39,"v":214400},{"d":"2014-09-05","o":68.23,"h":69.62,"l":67.76,"c":69.24,"v":174400},{"d":"2014-09-08","o":69.33,"h":69.93,"l":69.16,"c":69.38,"v":178700},{"d":"2014-09-09","o":69.06,"h":69.78,"l":68.14,"c":68.73,"v":255100},{"d":"2014-09-10","o":68.95,"h":69.37,"l":68.18,"c":68.9,"v":280200},{"d":"2014-09-11","o":68.57,"h":68.98,"l":66.16,"c":67.15,"v":453600},{"d":"2014-09-12","o":67.11,"h":67.63,"l":65.81,"c":66.34,"v":235800},{"d":"2014-09-15","o":66.45,"h":67.04,"l":65.25,"c":65.67,"v":254700},{"d":"2014-09-16","o":65.92,"h":66.95,"l":65.51,"c":66.86,"v":334900},{"d":"2014-09-17","o":66.82,"h":67.12,"l":65.68,"c":66.22,"v":289900},{"d":"2014-09-18","o":66.48,"h":66.85,"l":65.38,"c":65.71,"v":185200},{"d":"2014-09-19","o":65.81,"h":66.47,"l":64.57,"c":64.83,"v":409200},{"d":"2014-09-22","o":64.58,"h":64.8,"l":63.28,"c":63.52,"v":249400},{"d":"2014-09-23","o":63.12,"h":63.88,"l":62.43,"c":62.46,"v":350800},{"d":"2014-09-24","o":62.51,"h":63.73,"l":62.5,"c":63.68,"v":226900},{"d":"2014-09-25","o":63.39,"h":63.9,"l":61.55,"c":61.87,"v":192700},{"d":"2014-09-26","o":61.96,"h":63.34,"l":60.94,"c":63.08,"v":178600},{"d":"2014-09-29","o":61.96,"h":63.07,"l":61.82,"c":62.98,"v":240600},{"d":"2014-09-30","o":62.79,"h":63.5,"l":62.75,"c":62.88,"v":317000},{"d":"2014-10-01","o":62.67,"h":63.2,"l":60.76,"c":61.12,"v":249100},{"d":"2014-10-02","o":60.87,"h":61.81,"l":58.9,"c":59.17,"v":421600},{"d":"2014-10-03","o":59.46,"h":60.5,"l":58.92,"c":60.16,"v":265700},{"d":"2014-10-06","o":61.78,"h":64.3,"l":61.53,"c":62.59,"v":384300},{"d":"2014-10-07","o":62.07,"h":62.75,"l":61.39,"c":61.66,"v":251600},{"d":"2014-10-08","o":61.32,"h":61.44,"l":57.97,"c":60.33,"v":461400},{"d":"2014-10-09","o":60.12,"h":60.16,"l":57.35,"c":57.48,"v":288300},{"d":"2014-10-10","o":57.08,"h":59.27,"l":57.07,"c":58.22,"v":255500},{"d":"2014-10-13","o":58.43,"h":59.73,"l":57.92,"c":58.98,"v":329300},{"d":"2014-10-14","o":59.53,"h":60,"l":57.1,"c":57.88,"v":263400},{"d":"2014-10-15","o":57.03,"h":58.36,"l":56.02,"c":58.07,"v":228000},{"d":"2014-10-16","o":57.18,"h":58.2,"l":56.42,"c":56.58,"v":272200},{"d":"2014-10-17","o":57.42,"h":59.15,"l":57,"c":58.19,"v":284100},{"d":"2014-10-20","o":57.72,"h":58.88,"l":57.46,"c":58.38,"v":174900},{"d":"2014-10-21","o":58.58,"h":60.1,"l":58.36,"c":59.24,"v":161500},{"d":"2014-10-22","o":59.54,"h":60.71,"l":58.95,"c":59.04,"v":172200},{"d":"2014-10-23","o":59.69,"h":60.75,"l":59.03,"c":59.54,"v":170100},{"d":"2014-10-24","o":59.7,"h":60.08,"l":58.69,"c":59.57,"v":136800},{"d":"2014-10-27","o":59.1,"h":59.59,"l":57.75,"c":58.52,"v":161500},{"d":"2014-10-28","o":58.52,"h":61.31,"l":58.48,"c":61.23,"v":191300},{"d":"2014-10-29","o":61.18,"h":62.45,"l":61.07,"c":62.09,"v":224900},{"d":"2014-10-30","o":61.7,"h":62.67,"l":60.97,"c":62.27,"v":165000},{"d":"2014-10-31","o":63.46,"h":63.75,"l":62.43,"c":63.73,"v":215900},{"d":"2014-11-03","o":63.91,"h":64.17,"l":63.06,"c":63.44,"v":287000},{"d":"2014-11-04","o":63.36,"h":63.72,"l":62.3,"c":63.6,"v":257700},{"d":"2014-11-05","o":64.31,"h":64.31,"l":63.2,"c":63.41,"v":302900},{"d":"2014-11-06","o":60.93,"h":60.93,"l":51.25,"c":51.96,"v":1388100},{"d":"2014-11-07","o":52.06,"h":55.51,"l":52.01,"c":54.79,"v":882700},{"d":"2014-11-10","o":54.75,"h":55.27,"l":53.01,"c":54.77,"v":459600},{"d":"2014-11-11","o":54.86,"h":55,"l":53.92,"c":54.54,"v":378700},{"d":"2014-11-12","o":54.25,"h":55.28,"l":54.06,"c":54.93,"v":269500},{"d":"2014-11-13","o":54.91,"h":55.17,"l":53.48,"c":54.12,"v":318300},{"d":"2014-11-14","o":54.01,"h":54.76,"l":53.81,"c":54.45,"v":202200},{"d":"2014-11-17","o":54.6,"h":54.85,"l":54.01,"c":54.2,"v":226400},{"d":"2014-11-18","o":54.22,"h":54.85,"l":53.9,"c":54.48,"v":213900},{"d":"2014-11-19","o":54.75,"h":56.17,"l":54.31,"c":55.7,"v":310400},{"d":"2014-11-20","o":55.68,"h":57.17,"l":55.33,"c":57.01,"v":248600},{"d":"2014-11-21","o":57.76,"h":58.29,"l":56.36,"c":56.62,"v":239500},{"d":"2014-11-24","o":56.52,"h":56.95,"l":56.17,"c":56.65,"v":178200},{"d":"2014-11-25","o":56.58,"h":56.58,"l":55.62,"c":55.96,"v":220200},{"d":"2014-11-26","o":56.03,"h":56.52,"l":55.1,"c":55.94,"v":186400},{"d":"2014-11-28","o":55.38,"h":55.38,"l":53.37,"c":54.04,"v":337100},{"d":"2014-12-01","o":53.71,"h":54.61,"l":52.76,"c":53.8,"v":325600},{"d":"2014-12-02","o":53.78,"h":54.82,"l":53.36,"c":54.42,"v":265800},{"d":"2014-12-03","o":54.64,"h":55.87,"l":54.64,"c":55.25,"v":226300},{"d":"2014-12-04","o":55.05,"h":55.72,"l":53.81,"c":54.23,"v":274100},{"d":"2014-12-05","o":54.24,"h":54.92,"l":53.77,"c":53.94,"v":266800},{"d":"2014-12-08","o":53.6,"h":54.09,"l":52.65,"c":52.88,"v":268500},{"d":"2014-12-09","o":52.23,"h":54,"l":52.08,"c":53.91,"v":287800},{"d":"2014-12-10","o":53.58,"h":53.88,"l":51.87,"c":52.12,"v":227100},{"d":"2014-12-11","o":52.1,"h":53.22,"l":52.1,"c":52.46,"v":216900},{"d":"2014-12-12","o":51.68,"h":52.36,"l":50.3,"c":50.47,"v":372100},{"d":"2014-12-15","o":50.56,"h":51.45,"l":49.71,"c":50.15,"v":354500},{"d":"2014-12-16","o":49.98,"h":50.92,"l":49.85,"c":50.43,"v":429500},{"d":"2014-12-17","o":50.37,"h":51.36,"l":50.31,"c":51.08,"v":372900},{"d":"2014-12-18","o":51.9,"h":52.68,"l":51.5,"c":52.39,"v":298800},{"d":"2014-12-19","o":52.39,"h":53.93,"l":51.84,"c":53.82,"v":521200},{"d":"2014-12-22","o":53.88,"h":54.17,"l":53.26,"c":53.81,"v":203900},{"d":"2014-12-23","o":54.21,"h":55.3,"l":53.58,"c":54.75,"v":144000},{"d":"2014-12-24","o":54.62,"h":55.43,"l":54.2,"c":55.1,"v":66400},{"d":"2014-12-26","o":55.35,"h":55.99,"l":54.99,"c":55.81,"v":90600},{"d":"2014-12-29","o":55.72,"h":55.9,"l":54.09,"c":54.41,"v":168700},{"d":"2014-12-30","o":54.19,"h":54.88,"l":54.19,"c":54.37,"v":104300},{"d":"2014-12-31","o":54.23,"h":54.88,"l":53.08,"c":53.14,"v":257800},{"d":"2015-01-02","o":53.48,"h":53.89,"l":52.63,"c":53.33,"v":124300},{"d":"2015-01-05","o":52.9,"h":53.75,"l":52.34,"c":53.01,"v":219000},{"d":"2015-01-06","o":52.86,"h":52.86,"l":51.11,"c":51.95,"v":222100},{"d":"2015-01-07","o":51.92,"h":53.52,"l":51.92,"c":52.55,"v":206400},{"d":"2015-01-08","o":51.5,"h":51.5,"l":49.28,"c":49.74,"v":420600},{"d":"2015-01-09","o":49.64,"h":49.93,"l":48.42,"c":48.57,"v":219500},{"d":"2015-01-12","o":48.33,"h":48.97,"l":47.5,"c":47.99,"v":254600},{"d":"2015-01-13","o":48.36,"h":49.44,"l":48.19,"c":48.7,"v":251200},{"d":"2015-01-14","o":48.03,"h":48.67,"l":46.54,"c":46.84,"v":267100},{"d":"2015-01-15","o":47,"h":47.44,"l":46.35,"c":46.55,"v":362900},{"d":"2015-01-16","o":46.44,"h":47.01,"l":46,"c":46.88,"v":209800},{"d":"2015-01-20","o":47.07,"h":47.66,"l":46.31,"c":46.58,"v":241500},{"d":"2015-01-21","o":46.5,"h":47.44,"l":46.08,"c":46.5,"v":250900},{"d":"2015-01-22","o":46.74,"h":47.1,"l":45.92,"c":46.66,"v":455500},{"d":"2015-01-23","o":46.58,"h":47.77,"l":46.52,"c":47.14,"v":319200},{"d":"2015-01-26","o":47.24,"h":48.06,"l":47.17,"c":47.85,"v":274500},{"d":"2015-01-27","o":47.23,"h":47.99,"l":47.11,"c":47.31,"v":125500},{"d":"2015-01-28","o":47.62,"h":48.14,"l":45.79,"c":45.96,"v":177300},{"d":"2015-01-29","o":45.92,"h":47.38,"l":45.12,"c":45.73,"v":226500},{"d":"2015-01-30","o":45.32,"h":46.76,"l":44.91,"c":44.98,"v":175000},{"d":"2015-02-02","o":44.97,"h":46.47,"l":44.97,"c":46.31,"v":288600},{"d":"2015-02-03","o":46.26,"h":46.94,"l":45.9,"c":46.59,"v":308800},{"d":"2015-02-04","o":46.5,"h":47.31,"l":46.16,"c":46.41,"v":215400},{"d":"2015-02-05","o":46.46,"h":47.69,"l":46.33,"c":47.22,"v":223100},{"d":"2015-02-06","o":47.2,"h":47.9,"l":46.99,"c":47.25,"v":198500},{"d":"2015-02-09","o":47,"h":48.68,"l":47,"c":48.39,"v":213300},{"d":"2015-02-10","o":48.7,"h":49.12,"l":47.81,"c":48.21,"v":292600},{"d":"2015-02-11","o":45.57,"h":46.23,"l":41.72,"c":43.41,"v":1309200},{"d":"2015-02-12","o":43.41,"h":44.45,"l":43.17,"c":44.4,"v":346700},{"d":"2015-02-13","o":44.31,"h":45.64,"l":43.84,"c":45.11,"v":279900},{"d":"2015-02-17","o":44.96,"h":45.75,"l":44.33,"c":45.01,"v":511500},{"d":"2015-02-18","o":44.87,"h":45.35,"l":44.53,"c":44.86,"v":281600},{"d":"2015-02-19","o":44.56,"h":45.21,"l":44.35,"c":44.75,"v":257200},{"d":"2015-02-20","o":44.74,"h":45.13,"l":44,"c":44.84,"v":183300},{"d":"2015-02-23","o":44.82,"h":45.26,"l":44.46,"c":45.22,"v":178100},{"d":"2015-02-24","o":45.22,"h":45.89,"l":44.83,"c":45.48,"v":191300},{"d":"2015-02-25","o":45.32,"h":45.7,"l":44.66,"c":44.69,"v":236800},{"d":"2015-02-26","o":44.77,"h":45.19,"l":44.42,"c":45.03,"v":131900},{"d":"2015-02-27","o":44.91,"h":45.35,"l":44.03,"c":44.27,"v":363900},{"d":"2015-03-02","o":44.21,"h":44.89,"l":43.71,"c":44.76,"v":452700},{"d":"2015-03-03","o":44.81,"h":45.08,"l":44.2,"c":44.74,"v":340900},{"d":"2015-03-04","o":44.46,"h":44.55,"l":43.18,"c":43.98,"v":345900},{"d":"2015-03-05","o":44.02,"h":45.43,"l":43.43,"c":45.36,"v":181300},{"d":"2015-03-06","o":45.25,"h":45.88,"l":42.06,"c":42.11,"v":518900},{"d":"2015-03-09","o":42.21,"h":42.73,"l":41.23,"c":41.24,"v":344700},{"d":"2015-03-10","o":40.89,"h":41.16,"l":39.44,"c":39.63,"v":380900},{"d":"2015-03-11","o":39.84,"h":40.19,"l":38.79,"c":39.91,"v":450100},{"d":"2015-03-12","o":40.28,"h":40.9,"l":39.94,"c":40.18,"v":370000},{"d":"2015-03-13","o":40.33,"h":40.54,"l":39.86,"c":40.21,"v":225100},{"d":"2015-03-16","o":40.2,"h":40.61,"l":39.02,"c":39.41,"v":311500},{"d":"2015-03-17","o":39.17,"h":40.27,"l":38.96,"c":40.25,"v":294500},{"d":"2015-03-18","o":40.02,"h":40.09,"l":38.65,"c":39.55,"v":353700},{"d":"2015-03-19","o":39.55,"h":39.91,"l":38.9,"c":39.62,"v":332800},{"d":"2015-03-20","o":40,"h":42.97,"l":39.99,"c":42.76,"v":729300},{"d":"2015-03-23","o":42.57,"h":43.37,"l":42.05,"c":42.2,"v":321900},{"d":"2015-03-24","o":42.25,"h":42.66,"l":41.57,"c":41.94,"v":330500},{"d":"2015-03-25","o":42.07,"h":42.7,"l":40.78,"c":40.84,"v":283100},{"d":"2015-03-26","o":40.56,"h":41.23,"l":40.02,"c":40.46,"v":240500},{"d":"2015-03-27","o":40.46,"h":40.82,"l":39.38,"c":39.71,"v":366600},{"d":"2015-03-30","o":39.86,"h":41.03,"l":39.56,"c":40.85,"v":313700},{"d":"2015-03-31","o":40.79,"h":41.5,"l":40.23,"c":41.37,"v":417500},{"d":"2015-04-01","o":41.06,"h":41.6,"l":40.59,"c":40.94,"v":402400},{"d":"2015-04-02","o":40.77,"h":42,"l":40.77,"c":40.9,"v":293600},{"d":"2015-04-06","o":40.85,"h":42.27,"l":40.85,"c":41.96,"v":175600},{"d":"2015-04-07","o":41.82,"h":42.34,"l":41.13,"c":41.2,"v":235800},{"d":"2015-04-08","o":41.33,"h":41.57,"l":40.54,"c":40.84,"v":241900},{"d":"2015-04-09","o":40.84,"h":41.28,"l":39.73,"c":39.96,"v":291100},{"d":"2015-04-10","o":39.96,"h":40.83,"l":38.76,"c":40.51,"v":571400},{"d":"2015-04-13","o":40.62,"h":41.02,"l":39.9,"c":39.95,"v":156500},{"d":"2015-04-14","o":39.88,"h":40.46,"l":39.54,"c":40.18,"v":255600},{"d":"2015-04-15","o":40.27,"h":41.55,"l":39.96,"c":41.51,"v":246900},{"d":"2015-04-16","o":41.68,"h":41.7,"l":41.36,"c":41.6,"v":256800},{"d":"2015-04-17","o":41.32,"h":43.13,"l":41.32,"c":43.07,"v":469700},{"d":"2015-04-20","o":43.42,"h":43.5,"l":42.14,"c":43.09,"v":366900},{"d":"2015-04-21","o":43.15,"h":43.38,"l":42.33,"c":42.7,"v":224800},{"d":"2015-04-22","o":42.98,"h":43.47,"l":42.29,"c":43.46,"v":288900},{"d":"2015-04-23","o":43.23,"h":43.74,"l":42.35,"c":42.93,"v":219700},{"d":"2015-04-24","o":42.99,"h":43.98,"l":42.82,"c":43.43,"v":280700},{"d":"2015-04-27","o":43.43,"h":43.58,"l":42.62,"c":43.29,"v":206800},{"d":"2015-04-28","o":43.35,"h":44.44,"l":43.11,"c":44.38,"v":229900},{"d":"2015-04-29","o":44,"h":44.4,"l":43.1,"c":43.65,"v":279500},{"d":"2015-04-30","o":43.55,"h":44.15,"l":42.54,"c":42.69,"v":270900},{"d":"2015-05-01","o":43.07,"h":43.38,"l":41.83,"c":43.01,"v":219100},{"d":"2015-05-04","o":43.03,"h":44.82,"l":42.85,"c":44.67,"v":291800},{"d":"2015-05-05","o":44.43,"h":44.75,"l":43.46,"c":44.3,"v":270900},{"d":"2015-05-06","o":44.26,"h":45.98,"l":42.56,"c":43.43,"v":518100},{"d":"2015-05-07","o":43.29,"h":46,"l":42.64,"c":43.13,"v":232800},{"d":"2015-05-08","o":43.45,"h":43.45,"l":42.5,"c":42.91,"v":179700},{"d":"2015-05-11","o":42.75,"h":43.59,"l":42.34,"c":42.39,"v":200100},{"d":"2015-05-12","o":42.17,"h":42.48,"l":41.57,"c":41.96,"v":285800},{"d":"2015-05-13","o":42.18,"h":42.3,"l":41.73,"c":41.93,"v":162100},{"d":"2015-05-14","o":42.26,"h":47.37,"l":42,"c":45.09,"v":846200},{"d":"2015-05-15","o":44.9,"h":46.3,"l":44.64,"c":46.04,"v":263900},{"d":"2015-05-18","o":46.08,"h":47.26,"l":45.79,"c":47.1,"v":273900},{"d":"2015-05-19","o":46.96,"h":47.57,"l":44.98,"c":45.91,"v":366400},{"d":"2015-05-20","o":45.49,"h":46.01,"l":44.56,"c":44.77,"v":271800},{"d":"2015-05-21","o":44.93,"h":45.68,"l":44.44,"c":45.3,"v":379800},{"d":"2015-05-22","o":45.41,"h":45.57,"l":44.34,"c":44.5,"v":151000},{"d":"2015-05-26","o":44.26,"h":44.51,"l":43.6,"c":44.17,"v":169100},{"d":"2015-05-27","o":44.12,"h":44.71,"l":43.92,"c":44.61,"v":130800},{"d":"2015-05-28","o":44.36,"h":45.13,"l":43.99,"c":44.86,"v":166500},{"d":"2015-05-29","o":44.99,"h":46.24,"l":44.25,"c":44.34,"v":223400},{"d":"2015-06-01","o":44.11,"h":44.62,"l":42.73,"c":43.34,"v":237900},{"d":"2015-06-02","o":43.21,"h":43.9,"l":42.86,"c":43.15,"v":387800},{"d":"2015-06-03","o":43,"h":43.12,"l":42.14,"c":42.44,"v":370800},{"d":"2015-06-04","o":42.46,"h":42.46,"l":41.02,"c":41.29,"v":283300},{"d":"2015-06-05","o":41.42,"h":41.42,"l":40.57,"c":40.99,"v":238600},{"d":"2015-06-08","o":41.11,"h":41.54,"l":40.68,"c":40.81,"v":174600},{"d":"2015-06-09","o":40.71,"h":40.96,"l":40.5,"c":40.69,"v":156800},{"d":"2015-06-10","o":41.05,"h":41.96,"l":41.05,"c":41.47,"v":154000},{"d":"2015-06-11","o":41.38,"h":41.56,"l":40.14,"c":41.08,"v":176800},{"d":"2015-06-12","o":40.87,"h":41.21,"l":40.33,"c":41.13,"v":151700},{"d":"2015-06-15","o":40.99,"h":41.53,"l":40.41,"c":41.25,"v":164400},{"d":"2015-06-16","o":41.26,"h":41.8,"l":40.79,"c":41.32,"v":102400},{"d":"2015-06-17","o":41.36,"h":42.19,"l":41.36,"c":41.84,"v":163900},{"d":"2015-06-18","o":42.08,"h":42.64,"l":41.48,"c":41.62,"v":174700},{"d":"2015-06-19","o":41.74,"h":41.84,"l":41,"c":41.54,"v":204600},{"d":"2015-06-22","o":41.77,"h":42.28,"l":41.48,"c":42.21,"v":197200},{"d":"2015-06-23","o":42.22,"h":42.97,"l":42.04,"c":42.94,"v":157000},{"d":"2015-06-24","o":42.96,"h":43.23,"l":42.22,"c":42.7,"v":155300},{"d":"2015-06-25","o":43,"h":43,"l":41.67,"c":41.85,"v":137900},{"d":"2015-06-26","o":42.01,"h":42.14,"l":41.15,"c":41.3,"v":932900},{"d":"2015-06-29","o":40.75,"h":40.99,"l":39.43,"c":39.43,"v":202000},{"d":"2015-06-30","o":39.83,"h":39.83,"l":38.79,"c":39,"v":292300},{"d":"2015-07-01","o":39.5,"h":39.69,"l":38.67,"c":39.22,"v":217800},{"d":"2015-07-02","o":39.32,"h":39.78,"l":38.91,"c":39.15,"v":153500},{"d":"2015-07-06","o":38.82,"h":39.05,"l":38.03,"c":38.37,"v":149100},{"d":"2015-07-07","o":38.83,"h":38.83,"l":37.21,"c":38.56,"v":169300},{"d":"2015-07-08","o":38.07,"h":38.28,"l":37.62,"c":37.95,"v":194700},{"d":"2015-07-09","o":38.52,"h":38.65,"l":37.58,"c":37.6,"v":143500},{"d":"2015-07-10","o":37.97,"h":38.28,"l":37.63,"c":37.94,"v":119900},{"d":"2015-07-13","o":37.99,"h":38.38,"l":37.6,"c":37.66,"v":165900},{"d":"2015-07-14","o":37.72,"h":38.14,"l":37.27,"c":37.88,"v":122600},{"d":"2015-07-15","o":37.76,"h":37.98,"l":36.8,"c":36.88,"v":169000},{"d":"2015-07-16","o":37.22,"h":37.58,"l":37.01,"c":37.21,"v":111800},{"d":"2015-07-17","o":37.22,"h":37.26,"l":36.38,"c":37.13,"v":146100},{"d":"2015-07-20","o":37.08,"h":37.28,"l":36.29,"c":36.6,"v":131700},{"d":"2015-07-21","o":36.45,"h":37.03,"l":35.97,"c":36.01,"v":187600},{"d":"2015-07-22","o":35.7,"h":36.74,"l":35.7,"c":36.38,"v":155800},{"d":"2015-07-23","o":36.53,"h":36.7,"l":36.03,"c":36.22,"v":151900},{"d":"2015-07-24","o":36.15,"h":36.24,"l":35.29,"c":35.32,"v":164300},{"d":"2015-07-27","o":35.25,"h":35.79,"l":34.81,"c":35.61,"v":169300},{"d":"2015-07-28","o":35.75,"h":36.27,"l":34.7,"c":36.12,"v":208400},{"d":"2015-07-29","o":36.07,"h":37.67,"l":36.04,"c":37.04,"v":200100},{"d":"2015-07-30","o":36.94,"h":37.41,"l":36.83,"c":37.11,"v":175600},{"d":"2015-07-31","o":37.17,"h":37.54,"l":37.08,"c":37.3,"v":106600},{"d":"2015-08-03","o":37.2,"h":37.53,"l":36.66,"c":36.74,"v":206700},{"d":"2015-08-04","o":36.58,"h":37.13,"l":36.16,"c":36.19,"v":148600},{"d":"2015-08-05","o":36.53,"h":36.96,"l":35.95,"c":36.41,"v":207700},{"d":"2015-08-06","o":36.59,"h":39.65,"l":36.01,"c":38.89,"v":308900},{"d":"2015-08-07","o":38.6,"h":38.75,"l":35.94,"c":36.5,"v":193500},{"d":"2015-08-10","o":36.54,"h":38.29,"l":36.25,"c":38.03,"v":213800},{"d":"2015-08-11","o":37.59,"h":38.45,"l":36.5,"c":38.16,"v":186600},{"d":"2015-08-12","o":37.92,"h":38.61,"l":37.44,"c":38.53,"v":148300},{"d":"2015-08-13","o":38.45,"h":38.5,"l":37.64,"c":38.09,"v":229200},{"d":"2015-08-14","o":38.16,"h":38.38,"l":37.53,"c":38.07,"v":101400},{"d":"2015-08-17","o":37.81,"h":37.99,"l":36.45,"c":36.61,"v":216600},{"d":"2015-08-18","o":36.42,"h":36.72,"l":35.96,"c":36.1,"v":155500},{"d":"2015-08-19","o":36,"h":36,"l":34.92,"c":35.14,"v":157200},{"d":"2015-08-20","o":34.96,"h":35.61,"l":34.63,"c":35.49,"v":201600},{"d":"2015-08-21","o":34.86,"h":35.64,"l":33.81,"c":34.29,"v":199700},{"d":"2015-08-24","o":32.83,"h":33.7,"l":32.02,"c":32.91,"v":240100},{"d":"2015-08-25","o":33.86,"h":33.86,"l":31.93,"c":31.97,"v":208700},{"d":"2015-08-26","o":32.51,"h":33.08,"l":31.91,"c":33.01,"v":141200},{"d":"2015-08-27","o":33.37,"h":34.34,"l":32.56,"c":33.17,"v":164600},{"d":"2015-08-28","o":33,"h":35.28,"l":33,"c":35.2,"v":256000},{"d":"2015-08-31","o":34.91,"h":35.73,"l":34,"c":35.38,"v":161900},{"d":"2015-09-01","o":34.67,"h":35.03,"l":34,"c":34.12,"v":249800},{"d":"2015-09-02","o":34.44,"h":34.66,"l":33.67,"c":34.35,"v":122900},{"d":"2015-09-03","o":34.42,"h":35.08,"l":34.12,"c":34.15,"v":101900},{"d":"2015-09-04","o":33.74,"h":33.81,"l":33.13,"c":33.29,"v":136600},{"d":"2015-09-08","o":33.69,"h":34.28,"l":33.52,"c":33.94,"v":86500},{"d":"2015-09-09","o":34.13,"h":35.68,"l":34.13,"c":34.63,"v":187000},{"d":"2015-09-10","o":34.57,"h":34.81,"l":34.01,"c":34.75,"v":109300},{"d":"2015-09-11","o":34.5,"h":34.58,"l":33.87,"c":34.36,"v":68300},{"d":"2015-09-14","o":34.32,"h":34.44,"l":33.41,"c":33.81,"v":158500},{"d":"2015-09-15","o":33.76,"h":34.59,"l":33.76,"c":34.47,"v":77200},{"d":"2015-09-16","o":34.6,"h":35.7,"l":34.6,"c":35.54,"v":87400},{"d":"2015-09-17","o":35.44,"h":35.96,"l":35.15,"c":35.47,"v":117100},{"d":"2015-09-18","o":34.85,"h":35.28,"l":33.88,"c":34.18,"v":220000},{"d":"2015-09-21","o":34.47,"h":35.18,"l":34.15,"c":34.42,"v":102800},{"d":"2015-09-22","o":34,"h":34.01,"l":33.6,"c":33.72,"v":148100},{"d":"2015-09-23","o":33.81,"h":34.06,"l":33.43,"c":34,"v":139800},{"d":"2015-09-24","o":34,"h":34.18,"l":33.42,"c":34.07,"v":112500},{"d":"2015-09-25","o":34.29,"h":35.19,"l":34.06,"c":34.87,"v":181500},{"d":"2015-09-28","o":34.66,"h":34.66,"l":33.71,"c":33.82,"v":109800},{"d":"2015-09-29","o":33.73,"h":33.87,"l":32.65,"c":33.51,"v":228600},{"d":"2015-09-30","o":33.91,"h":34.21,"l":33.03,"c":34.06,"v":224800},{"d":"2015-10-01","o":34.28,"h":34.79,"l":33.97,"c":34.28,"v":165400},{"d":"2015-10-02","o":34.06,"h":34.79,"l":34.01,"c":34.69,"v":137300},{"d":"2015-10-05","o":34.9,"h":36.32,"l":34.9,"c":36.14,"v":190700},{"d":"2015-10-06","o":36.1,"h":36.74,"l":35.91,"c":36.34,"v":129800},{"d":"2015-10-07","o":36.55,"h":37.79,"l":36.32,"c":36.63,"v":162100},{"d":"2015-10-08","o":36.59,"h":38.12,"l":36.59,"c":37.84,"v":149200},{"d":"2015-10-09","o":37.83,"h":38.74,"l":37.47,"c":38.49,"v":105700},{"d":"2015-10-12","o":38.56,"h":38.56,"l":37.61,"c":38.17,"v":94400},{"d":"2015-10-13","o":37.88,"h":38.14,"l":37.03,"c":37.08,"v":83700},{"d":"2015-10-14","o":36.83,"h":37.5,"l":36.34,"c":36.39,"v":107300},{"d":"2015-10-15","o":36.38,"h":37.13,"l":35.6,"c":36.81,"v":185400},{"d":"2015-10-16","o":36.88,"h":36.88,"l":35.88,"c":36.29,"v":86900},{"d":"2015-10-19","o":35.82,"h":36.09,"l":35.31,"c":35.95,"v":100000},{"d":"2015-10-20","o":35.98,"h":36.32,"l":35.73,"c":36.01,"v":107700},{"d":"2015-10-21","o":36.16,"h":36.44,"l":35.02,"c":35.05,"v":127400},{"d":"2015-10-22","o":35.35,"h":36.46,"l":35.3,"c":36.02,"v":91100},{"d":"2015-10-23","o":36.17,"h":36.17,"l":35.38,"c":35.87,"v":96500},{"d":"2015-10-26","o":35.7,"h":35.93,"l":35.18,"c":35.5,"v":90500},{"d":"2015-10-27","o":35.22,"h":37.52,"l":34.01,"c":34.5,"v":245100},{"d":"2015-10-28","o":34.65,"h":36.06,"l":34.38,"c":36,"v":185900},{"d":"2015-10-29","o":35.77,"h":35.78,"l":34.75,"c":35.02,"v":204700},{"d":"2015-10-30","o":34.99,"h":35.51,"l":34.23,"c":35.4,"v":235000},{"d":"2015-11-02","o":35.31,"h":35.73,"l":34.5,"c":35.46,"v":148000},{"d":"2015-11-03","o":35.49,"h":36.99,"l":35.37,"c":36.85,"v":159600},{"d":"2015-11-04","o":36.78,"h":37.42,"l":36.58,"c":36.92,"v":204100},{"d":"2015-11-05","o":35,"h":36.92,"l":33.45,"c":33.71,"v":436800},{"d":"2015-11-06","o":33.45,"h":36.2,"l":33.45,"c":36.04,"v":354500},{"d":"2015-11-09","o":35.79,"h":36.3,"l":35.19,"c":36.05,"v":374300},{"d":"2015-11-10","o":35.95,"h":36.79,"l":35.59,"c":36.71,"v":244700},{"d":"2015-11-11","o":36.88,"h":36.88,"l":35.74,"c":36.02,"v":216300},{"d":"2015-11-12","o":35.68,"h":35.75,"l":35,"c":35.33,"v":276900},{"d":"2015-11-13","o":35.13,"h":35.32,"l":34.42,"c":34.88,"v":179700},{"d":"2015-11-16","o":34.92,"h":35.27,"l":33.65,"c":35.03,"v":107700},{"d":"2015-11-17","o":35.13,"h":35.8,"l":34.39,"c":34.58,"v":126000},{"d":"2015-11-18","o":34.48,"h":34.76,"l":33.82,"c":34.51,"v":131100},{"d":"2015-11-19","o":34.54,"h":34.69,"l":33.64,"c":33.94,"v":132900},{"d":"2015-11-20","o":34.02,"h":34.21,"l":32.99,"c":33.08,"v":183400},{"d":"2015-11-23","o":33.02,"h":33.95,"l":33,"c":33.64,"v":150800},{"d":"2015-11-24","o":33.5,"h":34.17,"l":33.35,"c":34.11,"v":95300},{"d":"2015-11-25","o":34.07,"h":34.63,"l":33.84,"c":34.06,"v":99700},{"d":"2015-11-27","o":34.05,"h":34.31,"l":33.22,"c":33.84,"v":40200},{"d":"2015-11-30","o":34.1,"h":35.07,"l":33.7,"c":34.47,"v":200600},{"d":"2015-12-01","o":34.79,"h":35.4,"l":34.79,"c":35.11,"v":131100},{"d":"2015-12-02","o":35.01,"h":35.52,"l":34.64,"c":34.9,"v":183600},{"d":"2015-12-03","o":35.16,"h":35.49,"l":34.13,"c":34.3,"v":140000},{"d":"2015-12-04","o":34.2,"h":34.42,"l":33.72,"c":34.18,"v":80900},{"d":"2015-12-07","o":33.98,"h":34.21,"l":33.89,"c":34,"v":157000},{"d":"2015-12-08","o":33.65,"h":33.65,"l":33.11,"c":33.14,"v":112000},{"d":"2015-12-09","o":33.11,"h":33.74,"l":32.53,"c":32.77,"v":177500},{"d":"2015-12-10","o":32.77,"h":33.11,"l":32.6,"c":32.81,"v":104200},{"d":"2015-12-11","o":32.24,"h":32.3,"l":31.62,"c":31.85,"v":124900},{"d":"2015-12-14","o":31.82,"h":31.92,"l":31.15,"c":31.48,"v":155600},{"d":"2015-12-15","o":31.68,"h":32.35,"l":31.25,"c":31.45,"v":135500},{"d":"2015-12-16","o":31.51,"h":31.86,"l":31.21,"c":31.83,"v":122500},{"d":"2015-12-17","o":31.81,"h":31.97,"l":31.4,"c":31.63,"v":91200},{"d":"2015-12-18","o":31.5,"h":31.5,"l":30.34,"c":30.7,"v":455400},{"d":"2015-12-21","o":30.77,"h":30.94,"l":30.46,"c":30.92,"v":130100},{"d":"2015-12-22","o":31.07,"h":32.05,"l":30.9,"c":32.02,"v":82100},{"d":"2015-12-23","o":32.31,"h":33.25,"l":31.5,"c":32.75,"v":102200},{"d":"2015-12-24","o":32.68,"h":33.04,"l":32.47,"c":32.59,"v":32300},{"d":"2015-12-28","o":32.31,"h":32.48,"l":32,"c":32.12,"v":91100},{"d":"2015-12-29","o":32.26,"h":32.41,"l":31.65,"c":32,"v":67300},{"d":"2015-12-30","o":31.72,"h":31.92,"l":31.38,"c":31.59,"v":74900},{"d":"2015-12-31","o":31.52,"h":31.92,"l":31.37,"c":31.63,"v":149800},{"d":"2016-01-04","o":31.17,"h":31.38,"l":30.57,"c":30.67,"v":266400},{"d":"2016-01-05","o":30.75,"h":30.99,"l":30.51,"c":30.75,"v":96700},{"d":"2016-01-06","o":30.32,"h":30.92,"l":30.11,"c":30.57,"v":116100},{"d":"2016-01-07","o":30.09,"h":30.39,"l":29.51,"c":29.59,"v":122700},{"d":"2016-01-08","o":29.41,"h":29.76,"l":29.17,"c":29.5,"v":182700},{"d":"2016-01-11","o":29.74,"h":29.86,"l":29.21,"c":29.58,"v":107200},{"d":"2016-01-12","o":29.84,"h":30.18,"l":28.67,"c":28.99,"v":234000},{"d":"2016-01-13","o":29.22,"h":29.49,"l":27.38,"c":27.45,"v":198300},{"d":"2016-01-14","o":27.47,"h":28.25,"l":27.22,"c":27.82,"v":176700},{"d":"2016-01-15","o":27.07,"h":27.27,"l":26.42,"c":26.87,"v":290800},{"d":"2016-01-19","o":27.05,"h":27.26,"l":25.43,"c":25.46,"v":227300},{"d":"2016-01-20","o":25.01,"h":25.85,"l":24.05,"c":25.59,"v":299100},{"d":"2016-01-21","o":25.43,"h":27.29,"l":25.43,"c":27.06,"v":228400},{"d":"2016-01-22","o":27.75,"h":28.24,"l":27.47,"c":27.74,"v":177800},{"d":"2016-01-25","o":27.33,"h":27.33,"l":26.18,"c":26.26,"v":128400},{"d":"2016-01-26","o":26.54,"h":27.08,"l":26.2,"c":26.8,"v":204500},{"d":"2016-01-27","o":26.73,"h":27.82,"l":26.73,"c":27.23,"v":197400},{"d":"2016-01-28","o":27.73,"h":28.15,"l":27.13,"c":27.37,"v":120700},{"d":"2016-01-29","o":27.41,"h":29.34,"l":27.41,"c":29.31,"v":274300},{"d":"2016-02-01","o":29.04,"h":29.39,"l":27.86,"c":29.04,"v":179700},{"d":"2016-02-02","o":28.69,"h":29.56,"l":27.08,"c":27.16,"v":152900},{"d":"2016-02-03","o":27.38,"h":28.07,"l":26.4,"c":27.9,"v":171100},{"d":"2016-02-04","o":27.92,"h":28.47,"l":26.02,"c":28,"v":164600},{"d":"2016-02-05","o":27.85,"h":28.56,"l":27.49,"c":27.57,"v":158200},{"d":"2016-02-08","o":27.17,"h":28.29,"l":26.22,"c":28.22,"v":202100},{"d":"2016-02-09","o":27.65,"h":29,"l":27.65,"c":28.01,"v":137900},{"d":"2016-02-10","o":28.2,"h":28.53,"l":26.62,"c":26.94,"v":203200},{"d":"2016-02-11","o":25.55,"h":26.9,"l":23.25,"c":24.01,"v":668000},{"d":"2016-02-12","o":24.01,"h":25.51,"l":23.45,"c":24.65,"v":288000},{"d":"2016-02-16","o":24.95,"h":26.35,"l":24.69,"c":26,"v":218100},{"d":"2016-02-17","o":26.03,"h":27.49,"l":26.03,"c":26.73,"v":246200},{"d":"2016-02-18","o":26.89,"h":27.61,"l":26.31,"c":26.95,"v":158900},{"d":"2016-02-19","o":26.85,"h":27.57,"l":26.07,"c":26.46,"v":174500},{"d":"2016-02-22","o":26.58,"h":26.93,"l":26.26,"c":26.38,"v":210100},{"d":"2016-02-23","o":26.34,"h":26.73,"l":25.35,"c":25.83,"v":209100},{"d":"2016-02-24","o":25.5,"h":26.76,"l":25.32,"c":26.62,"v":136000},{"d":"2016-02-25","o":26.5,"h":26.5,"l":25.64,"c":26.28,"v":173800},{"d":"2016-02-26","o":26.19,"h":27.16,"l":26.05,"c":26.63,"v":142300},{"d":"2016-02-29","o":26.7,"h":27.85,"l":26.7,"c":26.85,"v":169700},{"d":"2016-03-01","o":27.12,"h":27.82,"l":26.83,"c":27.54,"v":129600},{"d":"2016-03-02","o":27.54,"h":27.93,"l":27.38,"c":27.91,"v":150600},{"d":"2016-03-03","o":27.89,"h":29.57,"l":27.89,"c":29.57,"v":172000},{"d":"2016-03-04","o":29.9,"h":30.83,"l":29.64,"c":30.24,"v":270800},{"d":"2016-03-07","o":30.17,"h":32.24,"l":29.94,"c":32.24,"v":259500},{"d":"2016-03-08","o":32,"h":32,"l":29.82,"c":29.89,"v":205100},{"d":"2016-03-09","o":30.15,"h":31.08,"l":29.99,"c":30.25,"v":98200},{"d":"2016-03-10","o":30.25,"h":30.69,"l":28.86,"c":29.41,"v":105700},{"d":"2016-03-11","o":29.74,"h":30.47,"l":29.74,"c":30.41,"v":134400},{"d":"2016-03-14","o":30.21,"h":30.61,"l":29.58,"c":29.83,"v":102800},{"d":"2016-03-15","o":29.47,"h":30.03,"l":28.95,"c":29.31,"v":99700},{"d":"2016-03-16","o":29.31,"h":30.25,"l":28.63,"c":29.92,"v":96000},{"d":"2016-03-17","o":30,"h":30.98,"l":29.8,"c":30.78,"v":262700},{"d":"2016-03-18","o":31.03,"h":31.73,"l":30.59,"c":30.61,"v":400300},{"d":"2016-03-21","o":30.67,"h":31.61,"l":30.39,"c":31.53,"v":180800},{"d":"2016-03-22","o":31.29,"h":31.3,"l":30.27,"c":30.5,"v":164400},{"d":"2016-03-23","o":30.3,"h":30.3,"l":29.44,"c":29.47,"v":209600},{"d":"2016-03-24","o":29.18,"h":29.59,"l":28.65,"c":29.58,"v":144700},{"d":"2016-03-28","o":29.77,"h":30.54,"l":29.62,"c":30.13,"v":122100},{"d":"2016-03-29","o":29.92,"h":31.09,"l":28.77,"c":31.08,"v":174900},{"d":"2016-03-30","o":31.27,"h":31.32,"l":30.88,"c":31.09,"v":148900},{"d":"2016-03-31","o":31.02,"h":31.53,"l":29.95,"c":31.41,"v":173600},{"d":"2016-04-01","o":31.31,"h":31.74,"l":30.84,"c":31.67,"v":182800},{"d":"2016-04-04","o":31.72,"h":31.75,"l":30.17,"c":30.2,"v":101500},{"d":"2016-04-05","o":29.82,"h":30.41,"l":29.55,"c":29.98,"v":137900},{"d":"2016-04-06","o":30.02,"h":30.4,"l":29.59,"c":30.36,"v":101400},{"d":"2016-04-07","o":30.15,"h":30.47,"l":29.48,"c":29.59,"v":158600},{"d":"2016-04-08","o":29.95,"h":30.95,"l":29.76,"c":30.9,"v":126200},{"d":"2016-04-11","o":31.08,"h":31.74,"l":31,"c":31.06,"v":113800},{"d":"2016-04-12","o":31.01,"h":31.49,"l":30.68,"c":31.34,"v":117700},{"d":"2016-04-13","o":31.47,"h":33.47,"l":31.44,"c":33.45,"v":231400},{"d":"2016-04-14","o":33.52,"h":33.52,"l":31.7,"c":31.9,"v":169700},{"d":"2016-04-15","o":31.72,"h":33.03,"l":31.53,"c":32.27,"v":82000},{"d":"2016-04-18","o":31.98,"h":32.71,"l":31.68,"c":32.47,"v":68900},{"d":"2016-04-19","o":32.7,"h":33.24,"l":32.7,"c":33.1,"v":148200},{"d":"2016-04-20","o":33,"h":33.46,"l":32.8,"c":33.15,"v":149900},{"d":"2016-04-21","o":33.3,"h":33.49,"l":32.91,"c":32.96,"v":130900},{"d":"2016-04-22","o":33.09,"h":33.83,"l":33.09,"c":33.83,"v":138200},{"d":"2016-04-25","o":33.69,"h":33.69,"l":32.66,"c":32.93,"v":125100},{"d":"2016-04-26","o":33,"h":33.34,"l":32.8,"c":33.33,"v":354400},{"d":"2016-04-27","o":33.28,"h":33.58,"l":32.99,"c":33.2,"v":134400},{"d":"2016-04-28","o":33.05,"h":33.79,"l":32.97,"c":33.16,"v":195300},{"d":"2016-04-29","o":33.07,"h":33.79,"l":33.07,"c":33.51,"v":133400},{"d":"2016-05-02","o":33.73,"h":33.75,"l":33.16,"c":33.67,"v":114200},{"d":"2016-05-03","o":33.27,"h":33.66,"l":31.99,"c":32.13,"v":135000},{"d":"2016-05-04","o":31.74,"h":32.66,"l":31.58,"c":31.66,"v":137500},{"d":"2016-05-05","o":29.8,"h":29.8,"l":27.49,"c":28.51,"v":722500},{"d":"2016-05-06","o":28.22,"h":30.12,"l":28.22,"c":29.35,"v":293100},{"d":"2016-05-09","o":29.07,"h":29.07,"l":26.62,"c":26.67,"v":474000},{"d":"2016-05-10","o":26.69,"h":27.38,"l":26.63,"c":27.18,"v":266600},{"d":"2016-05-11","o":27.13,"h":28,"l":26.99,"c":27.08,"v":291300},{"d":"2016-05-12","o":27.3,"h":27.55,"l":26.93,"c":27.26,"v":204200},{"d":"2016-05-13","o":27.14,"h":27.44,"l":26.2,"c":26.3,"v":162900},{"d":"2016-05-16","o":26.52,"h":27.16,"l":26.29,"c":26.53,"v":153600},{"d":"2016-05-17","o":26.56,"h":26.8,"l":25.78,"c":25.94,"v":349200},{"d":"2016-05-18","o":32.71,"h":35.3,"l":32.03,"c":32.07,"v":2322200},{"d":"2016-05-19","o":31.87,"h":33.69,"l":31.55,"c":33.44,"v":534800},{"d":"2016-05-20","o":33.7,"h":34.29,"l":32.51,"c":34.22,"v":428500},{"d":"2016-05-23","o":34,"h":35.93,"l":34,"c":35.39,"v":479400},{"d":"2016-05-24","o":35.88,"h":36.33,"l":34.98,"c":36.06,"v":349600},{"d":"2016-05-25","o":36.07,"h":36.84,"l":35.13,"c":36.35,"v":172900},{"d":"2016-05-26","o":36.38,"h":36.75,"l":36,"c":36.29,"v":140300},{"d":"2016-05-27","o":36.35,"h":36.69,"l":36.17,"c":36.46,"v":136500},{"d":"2016-05-31","o":36.5,"h":36.5,"l":35.16,"c":35.78,"v":160500},{"d":"2016-06-01","o":35.36,"h":36.79,"l":35.24,"c":36.43,"v":290500},{"d":"2016-06-02","o":36.34,"h":36.47,"l":36.05,"c":36.36,"v":112800},{"d":"2016-06-03","o":36.5,"h":36.5,"l":35.7,"c":36.32,"v":152300},{"d":"2016-06-06","o":36.44,"h":36.53,"l":36.22,"c":36.39,"v":203800},{"d":"2016-06-07","o":36.27,"h":36.5,"l":35.71,"c":35.82,"v":136900},{"d":"2016-06-08","o":35.89,"h":35.89,"l":34.55,"c":34.57,"v":290600},{"d":"2016-06-09","o":34.38,"h":34.7,"l":34.13,"c":34.36,"v":260800},{"d":"2016-06-10","o":34,"h":34.41,"l":32.92,"c":33.23,"v":221600},{"d":"2016-06-13","o":33.14,"h":33.24,"l":32.34,"c":32.71,"v":372300},{"d":"2016-06-14","o":32.7,"h":32.73,"l":31.87,"c":32.64,"v":125300},{"d":"2016-06-15","o":32.72,"h":33.1,"l":32.47,"c":32.85,"v":146000},{"d":"2016-06-16","o":32.65,"h":33.29,"l":32.09,"c":33.23,"v":123100},{"d":"2016-06-17","o":33.34,"h":34.57,"l":33.13,"c":34.41,"v":378500},{"d":"2016-06-20","o":34.86,"h":34.93,"l":34.19,"c":34.45,"v":109800},{"d":"2016-06-21","o":34.32,"h":34.56,"l":33.56,"c":34.45,"v":94500},{"d":"2016-06-22","o":34.46,"h":34.99,"l":34.24,"c":34.79,"v":85500},{"d":"2016-06-23","o":35.1,"h":36.14,"l":34.84,"c":35.64,"v":122800},{"d":"2016-06-24","o":34.15,"h":35.29,"l":33.69,"c":34.11,"v":250300},{"d":"2016-06-27","o":33.47,"h":33.61,"l":32.53,"c":33.35,"v":174700},{"d":"2016-06-28","o":33.79,"h":34.31,"l":33.66,"c":34.09,"v":68400},{"d":"2016-06-29","o":34.36,"h":34.75,"l":34.13,"c":34.65,"v":87300},{"d":"2016-06-30","o":34.64,"h":35.57,"l":32.35,"c":35.54,"v":166800},{"d":"2016-07-01","o":35.56,"h":36.12,"l":35.44,"c":36,"v":92300},{"d":"2016-07-05","o":35.72,"h":36.22,"l":34.52,"c":34.7,"v":100600},{"d":"2016-07-06","o":34.6,"h":35.35,"l":34.31,"c":35.01,"v":74900},{"d":"2016-07-07","o":35.11,"h":35.66,"l":34.46,"c":34.93,"v":60800},{"d":"2016-07-08","o":35.33,"h":35.98,"l":35.16,"c":35.78,"v":136900},{"d":"2016-07-11","o":35.85,"h":36.72,"l":35.71,"c":36.62,"v":60500},{"d":"2016-07-12","o":36.79,"h":37,"l":36.31,"c":36.53,"v":144800},{"d":"2016-07-13","o":36.68,"h":36.9,"l":36.31,"c":36.6,"v":202300},{"d":"2016-07-14","o":36.97,"h":37.35,"l":36.71,"c":37.04,"v":127100},{"d":"2016-07-15","o":37.33,"h":37.62,"l":35.31,"c":37.03,"v":107700},{"d":"2016-07-18","o":37.09,"h":37.47,"l":36.43,"c":36.88,"v":102200},{"d":"2016-07-19","o":36.67,"h":36.96,"l":36.04,"c":36.27,"v":139400},{"d":"2016-07-20","o":36.4,"h":36.75,"l":36.07,"c":36.35,"v":128600},{"d":"2016-07-21","o":36.33,"h":36.33,"l":34.69,"c":35.78,"v":93100},{"d":"2016-07-22","o":35.92,"h":36.75,"l":35.65,"c":36.7,"v":81200},{"d":"2016-07-25","o":36.75,"h":37.15,"l":36.34,"c":36.59,"v":81600},{"d":"2016-07-26","o":36.29,"h":37.13,"l":36.29,"c":37,"v":61200},{"d":"2016-07-27","o":37.02,"h":37.41,"l":36.78,"c":37.34,"v":68800},{"d":"2016-07-28","o":37.37,"h":37.41,"l":36.63,"c":37.24,"v":47500},{"d":"2016-07-29","o":37.12,"h":37.6,"l":36.75,"c":36.98,"v":111700},{"d":"2016-08-01","o":36.76,"h":36.78,"l":35.81,"c":36.36,"v":131800},{"d":"2016-08-02","o":36.48,"h":36.7,"l":35.55,"c":35.91,"v":82000},{"d":"2016-08-03","o":35.98,"h":36.46,"l":35.73,"c":36.22,"v":114100},{"d":"2016-08-04","o":35.02,"h":37.34,"l":35.01,"c":36.3,"v":150100},{"d":"2016-08-05","o":36.33,"h":37.97,"l":36.21,"c":37.55,"v":156400},{"d":"2016-08-08","o":37.75,"h":38.35,"l":37.45,"c":37.5,"v":109200},{"d":"2016-08-09","o":37.47,"h":37.48,"l":36.89,"c":36.99,"v":110300},{"d":"2016-08-10","o":37.12,"h":37.23,"l":36.54,"c":36.98,"v":63200},{"d":"2016-08-11","o":37.06,"h":37.26,"l":36.65,"c":36.81,"v":59600},{"d":"2016-08-12","o":36.73,"h":37.4,"l":36.46,"c":37.32,"v":52700},{"d":"2016-08-15","o":36.72,"h":36.77,"l":36.07,"c":36.36,"v":154100},{"d":"2016-08-16","o":36.31,"h":36.31,"l":35.77,"c":35.83,"v":103000},{"d":"2016-08-17","o":35.79,"h":36.01,"l":35.43,"c":35.68,"v":84400},{"d":"2016-08-18","o":35.67,"h":35.99,"l":35.55,"c":35.82,"v":48800},{"d":"2016-08-19","o":35.61,"h":36.27,"l":35.34,"c":35.95,"v":77200},{"d":"2016-08-22","o":35.81,"h":36.37,"l":35.34,"c":36.12,"v":47000},{"d":"2016-08-23","o":36.13,"h":36.99,"l":36.13,"c":36.53,"v":57500},{"d":"2016-08-24","o":36.5,"h":36.66,"l":36.1,"c":36.22,"v":61000},{"d":"2016-08-25","o":36.04,"h":36.9,"l":36,"c":36.38,"v":49700},{"d":"2016-08-26","o":36.48,"h":36.86,"l":35.87,"c":36.14,"v":68800},{"d":"2016-08-29","o":36.1,"h":36.48,"l":35.8,"c":36.39,"v":61000},{"d":"2016-08-30","o":36.38,"h":37.21,"l":36.38,"c":36.63,"v":82800},{"d":"2016-08-31","o":36.59,"h":37.04,"l":36.35,"c":36.95,"v":122900},{"d":"2016-09-01","o":36.88,"h":36.95,"l":36.4,"c":36.78,"v":81900},{"d":"2016-09-02","o":36.86,"h":38.48,"l":36.81,"c":38.3,"v":78300},{"d":"2016-09-06","o":38.33,"h":38.33,"l":37.53,"c":37.72,"v":68100},{"d":"2016-09-07","o":37.71,"h":38.03,"l":37.01,"c":37.78,"v":117500},{"d":"2016-09-08","o":37.66,"h":37.66,"l":36.8,"c":36.88,"v":93400},{"d":"2016-09-09","o":36.66,"h":36.66,"l":35.71,"c":35.74,"v":112900},{"d":"2016-09-12","o":35.6,"h":35.91,"l":34.77,"c":35.43,"v":127900},{"d":"2016-09-13","o":35.16,"h":35.52,"l":34.54,"c":34.76,"v":105500},{"d":"2016-09-14","o":34.85,"h":35.33,"l":34.68,"c":35.1,"v":76900},{"d":"2016-09-15","o":35.25,"h":35.81,"l":35.11,"c":35.79,"v":115900},{"d":"2016-09-16","o":35.93,"h":36.01,"l":35,"c":35.2,"v":177700},{"d":"2016-09-19","o":35.32,"h":35.43,"l":34.72,"c":34.9,"v":159900},{"d":"2016-09-20","o":35.11,"h":35.18,"l":34.24,"c":34.4,"v":90100},{"d":"2016-09-21","o":34.54,"h":35.73,"l":34.13,"c":34.72,"v":146200},{"d":"2016-09-22","o":34.98,"h":35.01,"l":34.31,"c":34.96,"v":106200},{"d":"2016-09-23","o":34.85,"h":35.07,"l":34.48,"c":34.74,"v":79000},{"d":"2016-09-26","o":35.43,"h":36.95,"l":34.25,"c":34.79,"v":647100},{"d":"2016-09-27","o":34.68,"h":35.53,"l":34.61,"c":35.01,"v":199100},{"d":"2016-09-28","o":34.99,"h":35.76,"l":34.65,"c":35.16,"v":119100},{"d":"2016-09-29","o":34.98,"h":35.22,"l":34.51,"c":34.88,"v":102400},{"d":"2016-09-30","o":35,"h":36.48,"l":34.98,"c":36.18,"v":155100},{"d":"2016-10-03","o":36.02,"h":36.19,"l":35.6,"c":35.78,"v":121200},{"d":"2016-10-04","o":35.75,"h":36.23,"l":35.59,"c":35.76,"v":56300},{"d":"2016-10-05","o":36.03,"h":36.03,"l":35.52,"c":35.69,"v":122400},{"d":"2016-10-06","o":35.58,"h":36.32,"l":35.58,"c":36.15,"v":55800},{"d":"2016-10-07","o":36.18,"h":36.23,"l":35.39,"c":35.79,"v":70200},{"d":"2016-10-10","o":35.9,"h":37.3,"l":35.85,"c":37.25,"v":85500},{"d":"2016-10-11","o":37.1,"h":37.5,"l":36.5,"c":37.45,"v":90300},{"d":"2016-10-12","o":37.45,"h":37.95,"l":37,"c":37.4,"v":61200},{"d":"2016-10-13","o":37.05,"h":37.45,"l":36.7,"c":37.15,"v":86500},{"d":"2016-10-14","o":37.25,"h":37.28,"l":36.35,"c":36.7,"v":92500},{"d":"2016-10-17","o":36.55,"h":36.85,"l":36.15,"c":36.2,"v":63200},{"d":"2016-10-18","o":36.65,"h":36.65,"l":35.9,"c":36.05,"v":68200},{"d":"2016-10-19","o":36.2,"h":36.95,"l":35.8,"c":36.8,"v":90000},{"d":"2016-10-20","o":36.7,"h":37.15,"l":36.6,"c":36.95,"v":54600},{"d":"2016-10-21","o":36.75,"h":37.2,"l":36.4,"c":37.05,"v":36200},{"d":"2016-10-24","o":37.25,"h":38.35,"l":37,"c":38.3,"v":77900},{"d":"2016-10-25","o":38.05,"h":38.7,"l":38.05,"c":38.35,"v":86800},{"d":"2016-10-26","o":38.05,"h":38.35,"l":37.55,"c":37.65,"v":59000},{"d":"2016-10-27","o":38,"h":38.05,"l":37.35,"c":37.75,"v":45400},{"d":"2016-10-28","o":37.75,"h":38.1,"l":37.25,"c":37.35,"v":41300},{"d":"2016-10-31","o":37.6,"h":38.15,"l":37.1,"c":38.05,"v":107600},{"d":"2016-11-01","o":38.05,"h":39.45,"l":37.95,"c":39.15,"v":98900},{"d":"2016-11-02","o":38.9,"h":39.2,"l":38.6,"c":38.95,"v":95500},{"d":"2016-11-03","o":39,"h":39.2,"l":37.95,"c":38.1,"v":71000},{"d":"2016-11-04","o":38.1,"h":38.45,"l":37.53,"c":38.2,"v":69500},{"d":"2016-11-07","o":38.4,"h":39.2,"l":38.2,"c":38.85,"v":134900},{"d":"2016-11-08","o":38.49,"h":38.49,"l":36,"c":36.65,"v":262500},{"d":"2016-11-09","o":35.95,"h":36.6,"l":35,"c":35.65,"v":202100},{"d":"2016-11-10","o":35.85,"h":36,"l":34.1,"c":34.5,"v":213300},{"d":"2016-11-11","o":34.6,"h":35.25,"l":34.1,"c":35.15,"v":216000},{"d":"2016-11-14","o":35.4,"h":35.5,"l":34.75,"c":35.25,"v":258400},{"d":"2016-11-15","o":35.25,"h":37.47,"l":35.25,"c":37.3,"v":222400},{"d":"2016-11-16","o":37.3,"h":37.35,"l":36.5,"c":36.9,"v":142700},{"d":"2016-11-17","o":36.75,"h":38.6,"l":36.75,"c":38.5,"v":180700},{"d":"2016-11-18","o":38.6,"h":39.65,"l":36.56,"c":39,"v":294800},{"d":"2016-11-21","o":39,"h":39,"l":37.15,"c":38.2,"v":127600},{"d":"2016-11-22","o":38.3,"h":39,"l":37.96,"c":39,"v":148300},{"d":"2016-11-23","o":38.85,"h":39,"l":38.35,"c":38.8,"v":105400},{"d":"2016-11-25","o":39,"h":40.75,"l":38.7,"c":40.3,"v":179200},{"d":"2016-11-28","o":40.05,"h":40.45,"l":38.08,"c":38.25,"v":182700},{"d":"2016-11-29","o":38.45,"h":39.15,"l":38.2,"c":38.9,"v":261700},{"d":"2016-11-30","o":39.05,"h":39.7,"l":38.95,"c":39.35,"v":112400},{"d":"2016-12-01","o":39.4,"h":40.15,"l":39.25,"c":39.8,"v":117800},{"d":"2016-12-02","o":39.7,"h":39.95,"l":38.85,"c":39.25,"v":118500},{"d":"2016-12-05","o":39.15,"h":40.45,"l":39.15,"c":40.45,"v":134900},{"d":"2016-12-06","o":40.75,"h":41.86,"l":39.51,"c":41.35,"v":213300},{"d":"2016-12-07","o":41.4,"h":41.75,"l":40.84,"c":41.3,"v":163200},{"d":"2016-12-08","o":41.3,"h":42.95,"l":40.76,"c":42.25,"v":230000},{"d":"2016-12-09","o":42,"h":42.2,"l":41.5,"c":41.8,"v":192900},{"d":"2016-12-12","o":41.8,"h":42.05,"l":41.55,"c":41.7,"v":133100},{"d":"2016-12-13","o":41.85,"h":41.9,"l":40.95,"c":41.5,"v":280400},{"d":"2016-12-14","o":41.5,"h":41.75,"l":40.95,"c":41.25,"v":73300},{"d":"2016-12-15","o":41.2,"h":41.7,"l":40.8,"c":41.4,"v":265200},{"d":"2016-12-16","o":41.3,"h":42.93,"l":40.9,"c":42.45,"v":453800},{"d":"2016-12-19","o":42.7,"h":44.3,"l":41.75,"c":43.45,"v":185000},{"d":"2016-12-20","o":43.45,"h":44.9,"l":43,"c":44.8,"v":148000},{"d":"2016-12-21","o":44.55,"h":44.85,"l":43.95,"c":44,"v":134200},{"d":"2016-12-22","o":44,"h":44.15,"l":43.25,"c":43.6,"v":68200},{"d":"2016-12-23","o":43.45,"h":44.2,"l":42.9,"c":44.2,"v":93400},{"d":"2016-12-27","o":44.1,"h":44.45,"l":43.85,"c":44.1,"v":57300},{"d":"2016-12-28","o":44.1,"h":44.2,"l":43.7,"c":44.15,"v":103200},{"d":"2016-12-29","o":44.05,"h":44.45,"l":43.8,"c":43.9,"v":114900},{"d":"2016-12-30","o":43.85,"h":44.75,"l":43.7,"c":44.7,"v":103900},{"d":"2017-01-03","o":44.4,"h":44.45,"l":43,"c":43.3,"v":180600},{"d":"2017-01-04","o":42.9,"h":43.5,"l":42.4,"c":42.55,"v":246200},{"d":"2017-01-05","o":42.3,"h":43,"l":39.8,"c":40.05,"v":225500},{"d":"2017-01-06","o":40.2,"h":40.2,"l":38.75,"c":39.15,"v":250700},{"d":"2017-01-09","o":39,"h":41.5,"l":39,"c":41.1,"v":145400},{"d":"2017-01-10","o":41,"h":41.85,"l":40.6,"c":40.85,"v":151100},{"d":"2017-01-11","o":40.55,"h":40.58,"l":40,"c":40.2,"v":109700},{"d":"2017-01-12","o":40.05,"h":40.1,"l":39.15,"c":39.5,"v":83200},{"d":"2017-01-13","o":38.95,"h":39.85,"l":38.1,"c":38.5,"v":135900},{"d":"2017-01-17","o":38.45,"h":38.67,"l":37.85,"c":38.3,"v":131000},{"d":"2017-01-18","o":38.3,"h":38.85,"l":37.4,"c":37.8,"v":114700},{"d":"2017-01-19","o":37.8,"h":38,"l":36.7,"c":36.75,"v":180300},{"d":"2017-01-20","o":36.5,"h":37.6,"l":36.45,"c":37.05,"v":255000},{"d":"2017-01-23","o":37.05,"h":37.45,"l":36.7,"c":36.8,"v":189400},{"d":"2017-01-24","o":36.9,"h":37.5,"l":36.55,"c":37.4,"v":268200},{"d":"2017-01-25","o":38.15,"h":38.74,"l":37.55,"c":37.95,"v":175100},{"d":"2017-01-26","o":37.85,"h":38.42,"l":37.25,"c":37.35,"v":107300},{"d":"2017-01-27","o":37.4,"h":37.95,"l":37.15,"c":37.75,"v":110200},{"d":"2017-01-30","o":37.5,"h":37.6,"l":37.05,"c":37.15,"v":89400},{"d":"2017-01-31","o":37.05,"h":37.9,"l":37.05,"c":37.75,"v":142000},{"d":"2017-02-01","o":37.9,"h":37.9,"l":37.33,"c":37.5,"v":93000},{"d":"2017-02-02","o":37.4,"h":37.9,"l":37.2,"c":37.55,"v":125000},{"d":"2017-02-03","o":37.85,"h":38,"l":37.05,"c":37.2,"v":135600},{"d":"2017-02-06","o":37.4,"h":37.55,"l":36.85,"c":37.2,"v":99500},{"d":"2017-02-07","o":37.25,"h":37.8,"l":36.85,"c":37.3,"v":152900},{"d":"2017-02-08","o":37.35,"h":37.9,"l":37.2,"c":37.5,"v":105700},{"d":"2017-02-09","o":37.5,"h":38.4,"l":37.5,"c":38.3,"v":131800},{"d":"2017-02-10","o":38.3,"h":38.75,"l":37.6,"c":37.95,"v":91800},{"d":"2017-02-13","o":37.85,"h":38.45,"l":37.4,"c":37.55,"v":82200},{"d":"2017-02-14","o":37.4,"h":38,"l":37.15,"c":37.75,"v":78800},{"d":"2017-02-15","o":37.5,"h":38.75,"l":37.42,"c":38.55,"v":99900},{"d":"2017-02-16","o":39.4,"h":41.45,"l":38.47,"c":39.95,"v":375300},{"d":"2017-02-17","o":40.5,"h":40.95,"l":39.95,"c":40.05,"v":153100},{"d":"2017-02-21","o":40.2,"h":40.6,"l":40,"c":40,"v":121900},{"d":"2017-02-22","o":39.9,"h":40.05,"l":39.1,"c":39.35,"v":135400},{"d":"2017-02-23","o":39.5,"h":40.5,"l":39,"c":40.25,"v":201900},{"d":"2017-02-24","o":39.85,"h":40.2,"l":39.7,"c":39.9,"v":90300},{"d":"2017-02-27","o":39.85,"h":40.25,"l":39.35,"c":40.1,"v":105500},{"d":"2017-02-28","o":39.95,"h":40.65,"l":39.45,"c":39.55,"v":201200},{"d":"2017-03-01","o":39.8,"h":40.85,"l":39.75,"c":40.4,"v":94900},{"d":"2017-03-02","o":40.25,"h":40.25,"l":39.1,"c":39.2,"v":71300},{"d":"2017-03-03","o":38.95,"h":39.65,"l":38.6,"c":38.95,"v":86500},{"d":"2017-03-06","o":38.9,"h":39.25,"l":38.55,"c":38.7,"v":102900},{"d":"2017-03-07","o":38.55,"h":39.1,"l":38.45,"c":38.5,"v":85300},{"d":"2017-03-08","o":38.65,"h":38.65,"l":37.4,"c":37.45,"v":95400},{"d":"2017-03-09","o":37.5,"h":38.2,"l":37.06,"c":37.6,"v":89000},{"d":"2017-03-10","o":37.85,"h":38.25,"l":37.5,"c":37.85,"v":82800},{"d":"2017-03-13","o":37.75,"h":38.85,"l":37.75,"c":38.7,"v":141700},{"d":"2017-03-14","o":38.55,"h":38.75,"l":38.25,"c":38.65,"v":95900},{"d":"2017-03-15","o":38.9,"h":39,"l":38.15,"c":38.55,"v":102100},{"d":"2017-03-16","o":38.65,"h":38.95,"l":38.15,"c":38.6,"v":83400},{"d":"2017-03-17","o":38.4,"h":39.25,"l":37.7,"c":39.25,"v":346300},{"d":"2017-03-20","o":39.25,"h":39.25,"l":38.55,"c":38.75,"v":184000},{"d":"2017-03-21","o":38.85,"h":39.1,"l":38,"c":38.15,"v":112500},{"d":"2017-03-22","o":38.15,"h":38.8,"l":37.55,"c":38.4,"v":108200},{"d":"2017-03-23","o":38.3,"h":38.75,"l":37.9,"c":38.2,"v":90900},{"d":"2017-03-24","o":38.3,"h":39.1,"l":37.95,"c":38.1,"v":130600},{"d":"2017-03-27","o":38.05,"h":38.65,"l":37.4,"c":38.25,"v":97100},{"d":"2017-03-28","o":38.05,"h":38.7,"l":37.9,"c":38.45,"v":86900},{"d":"2017-03-29","o":38.35,"h":39.2,"l":38.35,"c":38.75,"v":102700},{"d":"2017-03-30","o":38.45,"h":39.05,"l":37.55,"c":37.8,"v":145700},{"d":"2017-03-31","o":37.75,"h":38.35,"l":37.75,"c":37.9,"v":242900},{"d":"2017-04-03","o":37.8,"h":38.05,"l":37.2,"c":37.3,"v":149500},{"d":"2017-04-04","o":37.3,"h":38.1,"l":37.2,"c":37.9,"v":117200},{"d":"2017-04-05","o":37.9,"h":38.4,"l":37.25,"c":37.4,"v":148900},{"d":"2017-04-06","o":37.4,"h":37.8,"l":37.3,"c":37.7,"v":93100},{"d":"2017-04-07","o":37.55,"h":37.75,"l":37.3,"c":37.5,"v":191400},{"d":"2017-04-10","o":37.4,"h":38.55,"l":37.3,"c":38.3,"v":132000},{"d":"2017-04-11","o":38.15,"h":39.35,"l":38.05,"c":38.8,"v":106600},{"d":"2017-04-12","o":38.75,"h":38.85,"l":37.95,"c":38,"v":82700},{"d":"2017-04-13","o":38.05,"h":38.5,"l":37.1,"c":37.1,"v":77800},{"d":"2017-04-17","o":37.25,"h":37.5,"l":37,"c":37.4,"v":127800},{"d":"2017-04-18","o":37.35,"h":38.35,"l":37.25,"c":38.15,"v":72200},{"d":"2017-04-19","o":38.3,"h":38.35,"l":37.5,"c":37.65,"v":70400},{"d":"2017-04-20","o":37.85,"h":38.25,"l":37.7,"c":38.2,"v":90300},{"d":"2017-04-21","o":38,"h":38.15,"l":37.5,"c":37.55,"v":91300},{"d":"2017-04-24","o":38.05,"h":38.05,"l":37.25,"c":37.4,"v":121900},{"d":"2017-04-25","o":37.6,"h":37.8,"l":37.3,"c":37.35,"v":126200},{"d":"2017-04-26","o":37.4,"h":38.05,"l":37.3,"c":37.7,"v":146400},{"d":"2017-04-27","o":37.85,"h":38.23,"l":37.25,"c":37.95,"v":247700},{"d":"2017-04-28","o":38.1,"h":38.15,"l":37.28,"c":37.35,"v":104800},{"d":"2017-05-01","o":37.55,"h":37.55,"l":36.55,"c":36.95,"v":127800},{"d":"2017-05-02","o":36.8,"h":37.1,"l":36.55,"c":36.7,"v":104400},{"d":"2017-05-03","o":36.65,"h":36.65,"l":34.56,"c":36,"v":271900},{"d":"2017-05-04","o":34,"h":34.7,"l":32.05,"c":33.4,"v":474100},{"d":"2017-05-05","o":33.35,"h":33.35,"l":32.45,"c":32.92,"v":118300},{"d":"2017-05-08","o":32.9,"h":33.35,"l":32.75,"c":32.9,"v":200800},{"d":"2017-05-09","o":33.05,"h":33.05,"l":32.05,"c":32.2,"v":148400},{"d":"2017-05-10","o":32.15,"h":33.15,"l":31.93,"c":32.75,"v":222800},{"d":"2017-05-11","o":32.75,"h":33.1,"l":32.25,"c":33,"v":119200},{"d":"2017-05-12","o":32.85,"h":33.15,"l":32.7,"c":33.15,"v":108300},{"d":"2017-05-15","o":33.15,"h":34.4,"l":33.15,"c":34,"v":174600},{"d":"2017-05-16","o":34.15,"h":34.75,"l":34,"c":34.65,"v":207800},{"d":"2017-05-17","o":34.35,"h":34.55,"l":33.65,"c":33.85,"v":355100},{"d":"2017-05-18","o":33.65,"h":34.45,"l":33.58,"c":34.3,"v":145200},{"d":"2017-05-19","o":34.3,"h":34.75,"l":33.9,"c":34.2,"v":217700},{"d":"2017-05-22","o":34.15,"h":34.3,"l":33.75,"c":33.75,"v":92500},{"d":"2017-05-23","o":33.75,"h":35.4,"l":33.7,"c":34.9,"v":214300},{"d":"2017-05-24","o":34.75,"h":35.1,"l":34.6,"c":35,"v":101200},{"d":"2017-05-25","o":35.15,"h":35.3,"l":34.9,"c":35.05,"v":69600},{"d":"2017-05-26","o":35.2,"h":35.3,"l":34.8,"c":35.05,"v":80100},{"d":"2017-05-30","o":34.95,"h":35.35,"l":34.7,"c":35.15,"v":135500},{"d":"2017-05-31","o":35.1,"h":35.2,"l":34.85,"c":35.1,"v":227300},{"d":"2017-06-01","o":35.15,"h":35.6,"l":35.05,"c":35.55,"v":88800},{"d":"2017-06-02","o":35.55,"h":36.3,"l":35.5,"c":36.1,"v":131300},{"d":"2017-06-05","o":36.1,"h":36.3,"l":35.85,"c":36.1,"v":136900},{"d":"2017-06-06","o":35.95,"h":36.25,"l":35.2,"c":36.1,"v":183500},{"d":"2017-06-07","o":36,"h":36.48,"l":35.9,"c":36.1,"v":158200},{"d":"2017-06-08","o":36.15,"h":37.1,"l":35.75,"c":37.05,"v":134400},{"d":"2017-06-09","o":37,"h":38,"l":37,"c":37.9,"v":256200},{"d":"2017-06-12","o":37.95,"h":38.05,"l":36.98,"c":37.5,"v":372600},{"d":"2017-06-13","o":37.55,"h":37.67,"l":36.85,"c":37.1,"v":97900},{"d":"2017-06-14","o":37.15,"h":37.35,"l":36.8,"c":37,"v":81400},{"d":"2017-06-15","o":36.8,"h":37,"l":36.15,"c":36.9,"v":100900},{"d":"2017-06-16","o":36.5,"h":36.5,"l":35.4,"c":35.7,"v":191700},{"d":"2017-06-19","o":35.85,"h":36,"l":35.5,"c":35.7,"v":98800},{"d":"2017-06-20","o":35.55,"h":35.55,"l":34.45,"c":34.45,"v":89400},{"d":"2017-06-21","o":34.5,"h":34.55,"l":33.35,"c":33.35,"v":125800},{"d":"2017-06-22","o":33.4,"h":33.52,"l":33,"c":33.3,"v":118600},{"d":"2017-06-23","o":33.45,"h":33.8,"l":33.2,"c":33.5,"v":188200},{"d":"2017-06-26","o":33.55,"h":34,"l":33.4,"c":33.7,"v":112800},{"d":"2017-06-27","o":33.7,"h":34.4,"l":33.6,"c":33.85,"v":128400},{"d":"2017-06-28","o":34.1,"h":34.6,"l":34,"c":34.4,"v":110700},{"d":"2017-06-29","o":34.3,"h":34.3,"l":33.35,"c":33.65,"v":95700},{"d":"2017-06-30","o":33.85,"h":34.35,"l":33.6,"c":34.15,"v":78100},{"d":"2017-07-03","o":34.3,"h":34.7,"l":34.2,"c":34.3,"v":45800},{"d":"2017-07-05","o":34.2,"h":34.4,"l":33.5,"c":33.9,"v":87900},{"d":"2017-07-06","o":33.7,"h":34,"l":33.38,"c":33.45,"v":119800},{"d":"2017-07-07","o":33.55,"h":33.85,"l":33.15,"c":33.75,"v":73200},{"d":"2017-07-10","o":33.65,"h":34.55,"l":33.65,"c":34.05,"v":117200},{"d":"2017-07-11","o":34,"h":34.25,"l":32.9,"c":32.95,"v":137200},{"d":"2017-07-12","o":33.25,"h":33.85,"l":33.2,"c":33.35,"v":68600},{"d":"2017-07-13","o":33.35,"h":33.7,"l":32.85,"c":33.25,"v":81200},{"d":"2017-07-14","o":33.25,"h":33.75,"l":33.04,"c":33.65,"v":94700},{"d":"2017-07-17","o":33.45,"h":33.8,"l":33.4,"c":33.75,"v":77500},{"d":"2017-07-18","o":33.95,"h":34.35,"l":33.1,"c":33.3,"v":86900},{"d":"2017-07-19","o":33.45,"h":34.4,"l":33.45,"c":34.35,"v":67200},{"d":"2017-07-20","o":34.35,"h":34.65,"l":33.8,"c":34.65,"v":74800},{"d":"2017-07-21","o":34.85,"h":34.85,"l":33.7,"c":33.85,"v":66800},{"d":"2017-07-24","o":33.85,"h":34.1,"l":33.6,"c":33.85,"v":67300},{"d":"2017-07-25","o":34.15,"h":34.85,"l":34,"c":34.6,"v":61500},{"d":"2017-07-26","o":34.6,"h":34.75,"l":34.05,"c":34.2,"v":76900},{"d":"2017-07-27","o":34.4,"h":34.84,"l":34.05,"c":34.45,"v":57300},{"d":"2017-07-28","o":34.4,"h":34.45,"l":33.9,"c":34.4,"v":74400},{"d":"2017-07-31","o":34.5,"h":34.6,"l":34.05,"c":34.45,"v":73800},{"d":"2017-08-01","o":34.6,"h":34.75,"l":34.1,"c":34.45,"v":88700},{"d":"2017-08-02","o":34.5,"h":34.65,"l":34.15,"c":34.25,"v":54600},{"d":"2017-08-03","o":34.25,"h":34.45,"l":33.6,"c":34,"v":66800},{"d":"2017-08-04","o":32.85,"h":34.95,"l":32.75,"c":34,"v":106000},{"d":"2017-08-07","o":33.05,"h":33.25,"l":31.65,"c":32.55,"v":235900},{"d":"2017-08-08","o":32.5,"h":33.15,"l":32,"c":32.6,"v":117300},{"d":"2017-08-09","o":32.4,"h":33.25,"l":32.15,"c":32.95,"v":120900},{"d":"2017-08-10","o":32.8,"h":33.15,"l":32.75,"c":33,"v":81000},{"d":"2017-08-11","o":32.9,"h":33,"l":31.95,"c":32.65,"v":118100},{"d":"2017-08-14","o":32.9,"h":33.75,"l":32.75,"c":33.6,"v":66000},{"d":"2017-08-15","o":33.65,"h":33.8,"l":33.3,"c":33.55,"v":59800},{"d":"2017-08-16","o":33.65,"h":34.05,"l":33.2,"c":33.25,"v":79700},{"d":"2017-08-17","o":33.1,"h":33.3,"l":32.15,"c":32.25,"v":68900},{"d":"2017-08-18","o":32,"h":32.36,"l":31.95,"c":32.05,"v":91300},{"d":"2017-08-21","o":31.95,"h":31.95,"l":31.15,"c":31.25,"v":156600},{"d":"2017-08-22","o":31.35,"h":31.7,"l":31.05,"c":31.35,"v":78700},{"d":"2017-08-23","o":31.2,"h":31.85,"l":31.15,"c":31.7,"v":66000},{"d":"2017-08-24","o":31.7,"h":31.7,"l":31.03,"c":31.15,"v":65600},{"d":"2017-08-25","o":31.25,"h":31.35,"l":30.8,"c":31.3,"v":54800},{"d":"2017-08-28","o":31.35,"h":31.45,"l":30.9,"c":31.4,"v":81100},{"d":"2017-08-29","o":31.25,"h":31.8,"l":31.05,"c":31.7,"v":93700},{"d":"2017-08-30","o":31.7,"h":32.1,"l":31.5,"c":32.05,"v":82100},{"d":"2017-08-31","o":32.1,"h":32.1,"l":31.65,"c":31.85,"v":102800},{"d":"2017-09-01","o":31.85,"h":31.95,"l":31.55,"c":31.85,"v":86500},{"d":"2017-09-05","o":31.9,"h":32,"l":31,"c":31.3,"v":91100},{"d":"2017-09-06","o":31.45,"h":31.7,"l":31.2,"c":31.55,"v":148900},{"d":"2017-09-07","o":31.55,"h":31.7,"l":31.4,"c":31.65,"v":73500},{"d":"2017-09-08","o":31.65,"h":31.65,"l":30.85,"c":31,"v":84300},{"d":"2017-09-11","o":31.25,"h":31.6,"l":30.9,"c":31.4,"v":102300},{"d":"2017-09-12","o":31.4,"h":31.6,"l":31.2,"c":31.45,"v":81000},{"d":"2017-09-13","o":31.45,"h":32.25,"l":31.15,"c":31.95,"v":147800},{"d":"2017-09-14","o":31.9,"h":32.8,"l":31.8,"c":32.7,"v":80400},{"d":"2017-09-15","o":32.75,"h":33.25,"l":32.5,"c":33.25,"v":269100},{"d":"2017-09-18","o":33.3,"h":33.65,"l":32.85,"c":33.5,"v":94100},{"d":"2017-09-19","o":33.45,"h":33.8,"l":33.23,"c":33.45,"v":73900},{"d":"2017-09-20","o":33.5,"h":34.25,"l":33.25,"c":33.9,"v":153800},{"d":"2017-09-21","o":33.8,"h":33.95,"l":32.01,"c":33.7,"v":107700},{"d":"2017-09-22","o":33.7,"h":34.05,"l":33.5,"c":33.95,"v":111400},{"d":"2017-09-25","o":33.85,"h":34.5,"l":33.4,"c":33.85,"v":122700},{"d":"2017-09-26","o":33.8,"h":34.3,"l":33.13,"c":34.15,"v":123600},{"d":"2017-09-27","o":34.3,"h":34.9,"l":33.65,"c":34.45,"v":208500},{"d":"2017-09-28","o":34.45,"h":34.55,"l":34,"c":34.55,"v":136500},{"d":"2017-09-29","o":34.45,"h":34.45,"l":33.5,"c":34.25,"v":106500},{"d":"2017-10-02","o":34.4,"h":34.7,"l":34,"c":34.65,"v":97000},{"d":"2017-10-03","o":34.6,"h":35,"l":34.42,"c":34.95,"v":98100},{"d":"2017-10-04","o":35.05,"h":35.05,"l":34.65,"c":34.8,"v":101300},{"d":"2017-10-05","o":34.95,"h":35.85,"l":34.9,"c":35.4,"v":126300},{"d":"2017-10-06","o":35.25,"h":35.55,"l":33.96,"c":35.4,"v":116200},{"d":"2017-10-09","o":35.2,"h":35.61,"l":33.9,"c":34.1,"v":137900},{"d":"2017-10-10","o":34.4,"h":35,"l":34.3,"c":34.6,"v":72200},{"d":"2017-10-11","o":34.75,"h":35.5,"l":34.65,"c":35.3,"v":94100},{"d":"2017-10-12","o":35.25,"h":35.9,"l":35.25,"c":35.6,"v":65500},{"d":"2017-10-13","o":35.8,"h":36.1,"l":35.57,"c":35.9,"v":55200},{"d":"2017-10-16","o":35.8,"h":36.7,"l":35.7,"c":36.6,"v":104900},{"d":"2017-10-17","o":36.6,"h":37.35,"l":36.05,"c":36.25,"v":147600},{"d":"2017-10-18","o":36.4,"h":36.69,"l":35.9,"c":35.9,"v":73400},{"d":"2017-10-19","o":35.8,"h":36.1,"l":35.4,"c":35.85,"v":77000},{"d":"2017-10-20","o":36.15,"h":37,"l":36.05,"c":36.85,"v":100300},{"d":"2017-10-23","o":36.85,"h":37.1,"l":36.15,"c":36.6,"v":106400},{"d":"2017-10-24","o":36.85,"h":37.3,"l":36.65,"c":36.65,"v":127400},{"d":"2017-10-25","o":36.7,"h":36.75,"l":35.63,"c":36.5,"v":95800},{"d":"2017-10-26","o":36.6,"h":37.3,"l":36.55,"c":36.8,"v":80000},{"d":"2017-10-27","o":36.85,"h":37.15,"l":36.4,"c":36.9,"v":72100},{"d":"2017-10-30","o":36.85,"h":36.95,"l":36.25,"c":36.65,"v":79200},{"d":"2017-10-31","o":36.9,"h":37.65,"l":36.7,"c":37.45,"v":134400},{"d":"2017-11-01","o":37.6,"h":37.9,"l":37,"c":37.35,"v":83400},{"d":"2017-11-02","o":37.45,"h":38,"l":36.95,"c":37.17,"v":86500},{"d":"2017-11-03","o":37.15,"h":37.3,"l":36.75,"c":36.75,"v":115200},{"d":"2017-11-06","o":36.7,"h":37.1,"l":36.2,"c":36.7,"v":86100},{"d":"2017-11-07","o":36.05,"h":36.65,"l":34.23,"c":34.3,"v":150000},{"d":"2017-11-08","o":31.1,"h":32.1,"l":30.65,"c":31.03,"v":283800},{"d":"2017-11-09","o":30.85,"h":31.45,"l":30.6,"c":31,"v":128800},{"d":"2017-11-10","o":31,"h":31.31,"l":30.53,"c":30.55,"v":120000},{"d":"2017-11-13","o":30.45,"h":30.55,"l":29.6,"c":30.1,"v":162900},{"d":"2017-11-14","o":29.85,"h":30.65,"l":29.85,"c":30.45,"v":107300},{"d":"2017-11-15","o":30.25,"h":30.55,"l":29.95,"c":30,"v":84000},{"d":"2017-11-16","o":30.25,"h":30.85,"l":30.05,"c":30.15,"v":121700},{"d":"2017-11-17","o":30,"h":30.5,"l":29.9,"c":30,"v":142900},{"d":"2017-11-20","o":29.85,"h":30.45,"l":29.85,"c":30.05,"v":132500},{"d":"2017-11-21","o":30,"h":30.5,"l":29.75,"c":29.85,"v":159300},{"d":"2017-11-22","o":30.1,"h":30.9,"l":29.95,"c":30.25,"v":150300},{"d":"2017-11-24","o":30.2,"h":30.63,"l":30.1,"c":30.6,"v":50800},{"d":"2017-11-27","o":30.65,"h":30.75,"l":30.35,"c":30.45,"v":108900},{"d":"2017-11-28","o":30.6,"h":31.3,"l":30.5,"c":31.25,"v":155200},{"d":"2017-11-29","o":31.4,"h":32.4,"l":31.4,"c":32.2,"v":177600},{"d":"2017-11-30","o":32.3,"h":32.75,"l":32.2,"c":32.3,"v":128500},{"d":"2017-12-01","o":32.35,"h":32.65,"l":31.1,"c":31.45,"v":201900},{"d":"2017-12-04","o":31.85,"h":32.15,"l":31.6,"c":31.85,"v":140400},{"d":"2017-12-05","o":31.7,"h":31.83,"l":30.8,"c":31.3,"v":214900},{"d":"2017-12-06","o":31.3,"h":32,"l":30.9,"c":31.55,"v":171800},{"d":"2017-12-07","o":31.45,"h":32.55,"l":31.45,"c":32.3,"v":155300},{"d":"2017-12-08","o":32.4,"h":32.8,"l":32.1,"c":32.7,"v":167600},{"d":"2017-12-11","o":32.7,"h":33,"l":31.36,"c":32.5,"v":131200},{"d":"2017-12-12","o":32.6,"h":32.95,"l":32.3,"c":32.45,"v":128700},{"d":"2017-12-13","o":32.35,"h":32.8,"l":32.16,"c":32.25,"v":125800},{"d":"2017-12-14","o":32.4,"h":32.55,"l":31.4,"c":31.4,"v":124200},{"d":"2017-12-15","o":31.55,"h":32.6,"l":31.5,"c":31.85,"v":457000},{"d":"2017-12-18","o":32,"h":32.5,"l":31.15,"c":32.1,"v":107400},{"d":"2017-12-19","o":32.15,"h":32.5,"l":31.65,"c":31.75,"v":113700},{"d":"2017-12-20","o":31.8,"h":32.3,"l":31.35,"c":32.05,"v":75200},{"d":"2017-12-21","o":32.25,"h":33.25,"l":32.05,"c":32.05,"v":125800},{"d":"2017-12-22","o":32.1,"h":32.15,"l":31.7,"c":31.85,"v":68000},{"d":"2017-12-26","o":31.9,"h":32.3,"l":31.75,"c":31.95,"v":51100},{"d":"2017-12-27","o":32.1,"h":32.4,"l":31.65,"c":31.65,"v":54100},{"d":"2017-12-28","o":31.65,"h":32.25,"l":31.6,"c":31.9,"v":70000},{"d":"2017-12-29","o":31.8,"h":31.8,"l":31.15,"c":31.15,"v":95300},{"d":"2018-01-02","o":31.2,"h":31.75,"l":31,"c":31.65,"v":113400},{"d":"2018-01-03","o":31.7,"h":32,"l":31.4,"c":31.5,"v":117600},{"d":"2018-01-04","o":31.7,"h":32.05,"l":31.45,"c":31.85,"v":144600},{"d":"2018-01-05","o":31.9,"h":32.35,"l":31.25,"c":31.5,"v":102300},{"d":"2018-01-08","o":31.45,"h":32.1,"l":31,"c":32,"v":170200},{"d":"2018-01-09","o":32.05,"h":32.23,"l":31.9,"c":31.95,"v":135600},{"d":"2018-01-10","o":31.75,"h":32.2,"l":31.72,"c":32.05,"v":115400},{"d":"2018-01-11","o":32.2,"h":33.15,"l":32.05,"c":32.75,"v":115900},{"d":"2018-01-12","o":32.9,"h":32.95,"l":32.45,"c":32.65,"v":136400},{"d":"2018-01-16","o":32.9,"h":33.5,"l":32.7,"c":33.15,"v":185400},{"d":"2018-01-17","o":33.2,"h":33.75,"l":33.1,"c":33.6,"v":142100},{"d":"2018-01-18","o":33.65,"h":33.65,"l":32.9,"c":32.95,"v":87800},{"d":"2018-01-19","o":32.95,"h":33.6,"l":32.45,"c":33.15,"v":163100},{"d":"2018-01-22","o":33.1,"h":35.03,"l":32.8,"c":34.75,"v":131300},{"d":"2018-01-23","o":34.85,"h":35.15,"l":32.56,"c":34.1,"v":145800},{"d":"2018-01-24","o":34.15,"h":34.5,"l":33.65,"c":33.7,"v":197200},{"d":"2018-01-25","o":34,"h":34.4,"l":33.8,"c":34.2,"v":170100},{"d":"2018-01-26","o":34.3,"h":34.65,"l":33.92,"c":34.65,"v":110600},{"d":"2018-01-29","o":34.6,"h":35,"l":34.5,"c":34.55,"v":78200},{"d":"2018-01-30","o":34.35,"h":34.55,"l":33.95,"c":34.5,"v":133700},{"d":"2018-01-31","o":34.7,"h":34.8,"l":33.9,"c":34.1,"v":150400},{"d":"2018-02-01","o":34.05,"h":34.1,"l":33.5,"c":34,"v":151700},{"d":"2018-02-02","o":33.9,"h":33.9,"l":33.1,"c":33.25,"v":223700},{"d":"2018-02-05","o":33.15,"h":33.25,"l":31.45,"c":31.65,"v":302300},{"d":"2018-02-06","o":30.8,"h":31.55,"l":30.35,"c":31.2,"v":258200},{"d":"2018-02-07","o":31.1,"h":31.55,"l":30.5,"c":31.45,"v":144300},{"d":"2018-02-08","o":31.65,"h":32,"l":31.15,"c":31.6,"v":148700},{"d":"2018-02-09","o":31.95,"h":32,"l":31.15,"c":31.75,"v":123900},{"d":"2018-02-12","o":31.7,"h":31.78,"l":31.1,"c":31.3,"v":135800},{"d":"2018-02-13","o":31.15,"h":31.65,"l":31.15,"c":31.3,"v":93200},{"d":"2018-02-14","o":31.05,"h":31.9,"l":30.75,"c":31.8,"v":86700},{"d":"2018-02-15","o":34.5,"h":36.9,"l":33.3,"c":36,"v":316800},{"d":"2018-02-16","o":36,"h":36.35,"l":35.8,"c":36,"v":210900},{"d":"2018-02-20","o":35.95,"h":36.85,"l":34.85,"c":35.4,"v":197100},{"d":"2018-02-21","o":35.5,"h":36.2,"l":35.35,"c":35.45,"v":93100},{"d":"2018-02-22","o":35.6,"h":35.8,"l":34.8,"c":34.9,"v":132000},{"d":"2018-02-23","o":34.95,"h":35.25,"l":34.65,"c":35,"v":160700},{"d":"2018-02-26","o":35.15,"h":35.3,"l":34.85,"c":35.05,"v":134300},{"d":"2018-02-27","o":35.05,"h":35.95,"l":35.05,"c":35.05,"v":212000},{"d":"2018-02-28","o":35.15,"h":35.85,"l":35.05,"c":35.05,"v":138000},{"d":"2018-03-01","o":35,"h":35.6,"l":34.5,"c":35.35,"v":128000},{"d":"2018-03-02","o":35.05,"h":35.55,"l":35.05,"c":35.45,"v":87500},{"d":"2018-03-05","o":35.45,"h":36.1,"l":35.05,"c":35.9,"v":183700},{"d":"2018-03-06","o":36,"h":36.5,"l":35.6,"c":36.4,"v":115800},{"d":"2018-03-07","o":36.05,"h":36.8,"l":36.05,"c":36.7,"v":105300},{"d":"2018-03-08","o":36.8,"h":36.9,"l":35.65,"c":36,"v":63400},{"d":"2018-03-09","o":36.3,"h":36.86,"l":35.8,"c":36.65,"v":96700},{"d":"2018-03-12","o":36.6,"h":37.05,"l":36.45,"c":37.05,"v":74300},{"d":"2018-03-13","o":37.05,"h":37.2,"l":36.2,"c":36.3,"v":65000},{"d":"2018-03-14","o":36.5,"h":36.5,"l":35.9,"c":36,"v":105100},{"d":"2018-03-15","o":36,"h":36.25,"l":35.15,"c":35.25,"v":78800},{"d":"2018-03-16","o":35.25,"h":35.55,"l":34.85,"c":35.45,"v":359100},{"d":"2018-03-19","o":35.45,"h":35.45,"l":34.2,"c":34.75,"v":113000},{"d":"2018-03-20","o":34.85,"h":35.1,"l":34.55,"c":35.1,"v":105200},{"d":"2018-03-21","o":35.05,"h":35.05,"l":34.55,"c":34.7,"v":82600},{"d":"2018-03-22","o":34.55,"h":34.85,"l":33.85,"c":33.9,"v":77700},{"d":"2018-03-23","o":33.9,"h":33.9,"l":32.35,"c":32.45,"v":164700},{"d":"2018-03-26","o":32.9,"h":33.05,"l":32.3,"c":33,"v":128600},{"d":"2018-03-27","o":33.1,"h":33.3,"l":32.5,"c":32.8,"v":110100},{"d":"2018-03-28","o":32.75,"h":33.15,"l":32.5,"c":32.7,"v":51600},{"d":"2018-03-29","o":32.75,"h":33.2,"l":32.75,"c":33.1,"v":135400},{"d":"2018-04-02","o":32.95,"h":33.15,"l":32,"c":32.2,"v":104300},{"d":"2018-04-03","o":32.4,"h":32.7,"l":32,"c":32.1,"v":182800},{"d":"2018-04-04","o":31.8,"h":32.85,"l":31.8,"c":32.8,"v":161200},{"d":"2018-04-05","o":32.9,"h":33.15,"l":32.65,"c":32.9,"v":59100},{"d":"2018-04-06","o":32.65,"h":33.05,"l":32.39,"c":32.55,"v":76200},{"d":"2018-04-09","o":32.75,"h":33.05,"l":32.4,"c":32.65,"v":73900},{"d":"2018-04-10","o":33,"h":33.2,"l":32.8,"c":33,"v":68400},{"d":"2018-04-11","o":32.75,"h":32.95,"l":31.8,"c":32.4,"v":92800},{"d":"2018-04-12","o":32.5,"h":32.85,"l":32.2,"c":32.6,"v":85200},{"d":"2018-04-13","o":32.75,"h":32.75,"l":32.25,"c":32.5,"v":36000},{"d":"2018-04-16","o":32.75,"h":33.3,"l":32.4,"c":33.25,"v":68200},{"d":"2018-04-17","o":33.45,"h":33.95,"l":33.4,"c":33.7,"v":93000},{"d":"2018-04-18","o":33.7,"h":34.15,"l":33.4,"c":33.7,"v":61100},{"d":"2018-04-19","o":33.6,"h":34.83,"l":33.26,"c":33.75,"v":130200},{"d":"2018-04-20","o":33.6,"h":33.7,"l":32.95,"c":33.05,"v":46100},{"d":"2018-04-23","o":33.2,"h":33.35,"l":32.7,"c":32.7,"v":81600},{"d":"2018-04-24","o":32.85,"h":33.2,"l":32.3,"c":32.5,"v":93600},{"d":"2018-04-25","o":32.55,"h":32.85,"l":32.05,"c":32.7,"v":114100},{"d":"2018-04-26","o":32.75,"h":33,"l":32.45,"c":32.75,"v":95700},{"d":"2018-04-27","o":32.85,"h":33.15,"l":32.45,"c":32.55,"v":36700},{"d":"2018-04-30","o":32.55,"h":32.9,"l":32.35,"c":32.65,"v":71000},{"d":"2018-05-01","o":32.6,"h":32.6,"l":31.85,"c":32.4,"v":60700},{"d":"2018-05-02","o":32.45,"h":32.5,"l":31.95,"c":32.3,"v":51600},{"d":"2018-05-03","o":32.1,"h":32.2,"l":31.7,"c":32.1,"v":65400},{"d":"2018-05-04","o":31.95,"h":33.2,"l":31.95,"c":33.1,"v":67300},{"d":"2018-05-07","o":33.2,"h":33.9,"l":32.65,"c":33.65,"v":86200},{"d":"2018-05-08","o":31.75,"h":32.75,"l":29.86,"c":31.33,"v":214100},{"d":"2018-05-09","o":31.05,"h":31.85,"l":31.05,"c":31.38,"v":44200},{"d":"2018-05-10","o":31.45,"h":31.45,"l":30.85,"c":31,"v":179700},{"d":"2018-05-11","o":31.15,"h":31.45,"l":31,"c":31.3,"v":67200},{"d":"2018-05-14","o":31.35,"h":31.85,"l":31.2,"c":31.3,"v":123700},{"d":"2018-05-15","o":31.1,"h":31.55,"l":31.05,"c":31.3,"v":62100},{"d":"2018-05-16","o":31.35,"h":31.95,"l":31.35,"c":31.8,"v":138600},{"d":"2018-05-17","o":31.85,"h":32.55,"l":31.85,"c":32.45,"v":131300},{"d":"2018-05-18","o":32.55,"h":32.65,"l":32.05,"c":32.3,"v":104200},{"d":"2018-05-21","o":32.3,"h":32.95,"l":32.2,"c":32.8,"v":102700},{"d":"2018-05-22","o":32.75,"h":33,"l":32.7,"c":32.75,"v":122800},{"d":"2018-05-23","o":32.55,"h":32.55,"l":31.98,"c":32.35,"v":122800},{"d":"2018-05-24","o":32.2,"h":32.75,"l":32.1,"c":32.5,"v":193500},{"d":"2018-05-25","o":32.3,"h":32.85,"l":32.05,"c":32.85,"v":139100},{"d":"2018-05-29","o":32.65,"h":32.85,"l":32.1,"c":32.2,"v":109400},{"d":"2018-05-30","o":32.3,"h":32.9,"l":32.3,"c":32.7,"v":227500},{"d":"2018-05-31","o":32.8,"h":32.8,"l":32.1,"c":32.3,"v":202600},{"d":"2018-06-01","o":32.55,"h":33.6,"l":32.5,"c":33.55,"v":175100},{"d":"2018-06-04","o":33.55,"h":34.05,"l":32.6,"c":32.95,"v":159800},{"d":"2018-06-05","o":33,"h":33.1,"l":32.6,"c":33.05,"v":92900},{"d":"2018-06-06","o":33.15,"h":33.45,"l":32.9,"c":33.4,"v":103600},{"d":"2018-06-07","o":33.45,"h":33.7,"l":33.3,"c":33.6,"v":81400},{"d":"2018-06-08","o":33.55,"h":34,"l":33.4,"c":33.9,"v":92100},{"d":"2018-06-11","o":33.95,"h":34,"l":33.4,"c":33.65,"v":107200},{"d":"2018-06-12","o":33.6,"h":33.6,"l":32.92,"c":33.4,"v":172100},{"d":"2018-06-13","o":33.4,"h":34.17,"l":33.33,"c":34.1,"v":99900},{"d":"2018-06-14","o":34.15,"h":34.58,"l":34,"c":34.45,"v":77600},{"d":"2018-06-15","o":34.35,"h":35.25,"l":34,"c":35.2,"v":230000},{"d":"2018-06-18","o":34.9,"h":35.6,"l":34.55,"c":35.25,"v":90300},{"d":"2018-06-19","o":35.05,"h":35.35,"l":34.75,"c":34.75,"v":92500},{"d":"2018-06-20","o":35,"h":35.4,"l":34.7,"c":35.15,"v":72600},{"d":"2018-06-21","o":35.2,"h":35.45,"l":34.7,"c":34.85,"v":70700},{"d":"2018-06-22","o":35.15,"h":35.7,"l":34.45,"c":35,"v":234200},{"d":"2018-06-25","o":34.85,"h":35.1,"l":34.4,"c":34.65,"v":89200},{"d":"2018-06-26","o":34.7,"h":35.3,"l":34.5,"c":34.7,"v":155100},{"d":"2018-06-27","o":34.6,"h":34.8,"l":34.25,"c":34.25,"v":68500},{"d":"2018-06-28","o":34.2,"h":34.35,"l":33.8,"c":34.1,"v":51500},{"d":"2018-06-29","o":34.05,"h":34.5,"l":33.95,"c":34.2,"v":75100},{"d":"2018-07-02","o":33.95,"h":34.55,"l":33.95,"c":34.55,"v":70400},{"d":"2018-07-03","o":34.6,"h":35.2,"l":34.3,"c":34.35,"v":61000},{"d":"2018-07-05","o":34.5,"h":35.1,"l":34.25,"c":35.05,"v":79200},{"d":"2018-07-06","o":35.1,"h":35.7,"l":35.05,"c":35.6,"v":53800},{"d":"2018-07-09","o":35.65,"h":35.99,"l":35.35,"c":35.5,"v":50600},{"d":"2018-07-10","o":35.55,"h":35.95,"l":35.47,"c":35.8,"v":70200},{"d":"2018-07-11","o":35.75,"h":35.95,"l":35.55,"c":35.55,"v":59700},{"d":"2018-07-12","o":35.8,"h":35.8,"l":35.15,"c":35.4,"v":53200},{"d":"2018-07-13","o":35.25,"h":35.7,"l":35.25,"c":35.45,"v":36900},{"d":"2018-07-16","o":35.5,"h":35.5,"l":34.7,"c":35,"v":70200},{"d":"2018-07-17","o":35.05,"h":35.25,"l":34.95,"c":35.1,"v":42200},{"d":"2018-07-18","o":34.95,"h":34.95,"l":34.3,"c":34.65,"v":56000},{"d":"2018-07-19","o":34.45,"h":35.1,"l":34.3,"c":35,"v":60200},{"d":"2018-07-20","o":34.9,"h":35.6,"l":34.9,"c":35.45,"v":95300},{"d":"2018-07-23","o":35.35,"h":35.5,"l":34.85,"c":35.05,"v":61000},{"d":"2018-07-24","o":35.15,"h":35.25,"l":34.73,"c":34.8,"v":79000},{"d":"2018-07-25","o":34.85,"h":34.95,"l":34.35,"c":34.95,"v":78000},{"d":"2018-07-26","o":35,"h":35.5,"l":34.45,"c":34.92,"v":122500},{"d":"2018-07-27","o":34.95,"h":35.2,"l":34.2,"c":34.4,"v":118800},{"d":"2018-07-30","o":34.25,"h":34.75,"l":34.2,"c":34.33,"v":118900},{"d":"2018-07-31","o":34.45,"h":35.48,"l":34.35,"c":35.25,"v":93100},{"d":"2018-08-01","o":35.3,"h":35.3,"l":34.65,"c":34.75,"v":66400},{"d":"2018-08-02","o":34.5,"h":35,"l":34.35,"c":34.85,"v":62700},{"d":"2018-08-03","o":34.5,"h":35.2,"l":34.5,"c":34.9,"v":46200},{"d":"2018-08-06","o":34.75,"h":35.3,"l":34.75,"c":35,"v":56700},{"d":"2018-08-07","o":35.1,"h":36.3,"l":35.03,"c":35.5,"v":117600},{"d":"2018-08-08","o":37.25,"h":40.8,"l":36.9,"c":40.1,"v":504100},{"d":"2018-08-09","o":40.25,"h":41.7,"l":40.2,"c":40.35,"v":264000},{"d":"2018-08-10","o":40.25,"h":40.55,"l":39.25,"c":39.85,"v":185600},{"d":"2018-08-13","o":39.95,"h":40.55,"l":39.65,"c":39.75,"v":201100},{"d":"2018-08-14","o":39.8,"h":40.7,"l":39.45,"c":39.5,"v":225000},{"d":"2018-08-15","o":39.3,"h":39.55,"l":38.95,"c":39.4,"v":104100},{"d":"2018-08-16","o":39.45,"h":40.2,"l":39.45,"c":40,"v":206900},{"d":"2018-08-17","o":39.85,"h":40.8,"l":39.65,"c":40.65,"v":374200},{"d":"2018-08-20","o":40.75,"h":41.03,"l":40.5,"c":40.9,"v":117600},{"d":"2018-08-21","o":40.95,"h":41.6,"l":40.95,"c":41.25,"v":127200},{"d":"2018-08-22","o":41.15,"h":41.5,"l":40.85,"c":41.45,"v":96500},{"d":"2018-08-23","o":41.35,"h":41.35,"l":40.3,"c":40.45,"v":60800},{"d":"2018-08-24","o":40.5,"h":40.65,"l":40.2,"c":40.55,"v":83100},{"d":"2018-08-27","o":40.7,"h":40.95,"l":40.3,"c":40.5,"v":69700},{"d":"2018-08-28","o":40.6,"h":41.1,"l":40.5,"c":40.7,"v":56100},{"d":"2018-08-29","o":40.5,"h":40.85,"l":40.35,"c":40.55,"v":51400},{"d":"2018-08-30","o":40.5,"h":40.6,"l":40.05,"c":40.45,"v":79300},{"d":"2018-08-31","o":40.55,"h":41,"l":40.4,"c":40.85,"v":73000},{"d":"2018-09-04","o":40.8,"h":40.9,"l":39.95,"c":40.1,"v":114300},{"d":"2018-09-05","o":40.05,"h":40.45,"l":39.8,"c":40.05,"v":209000},{"d":"2018-09-06","o":40.15,"h":40.35,"l":39.9,"c":40.1,"v":85900},{"d":"2018-09-07","o":39.95,"h":40.25,"l":39.8,"c":40.2,"v":106000},{"d":"2018-09-10","o":40.3,"h":40.38,"l":38.9,"c":38.95,"v":127500},{"d":"2018-09-11","o":39,"h":39.3,"l":38.25,"c":38.95,"v":101500},{"d":"2018-09-12","o":38.9,"h":39.35,"l":38.45,"c":39,"v":105600},{"d":"2018-09-13","o":39.1,"h":39.2,"l":38.7,"c":38.9,"v":95300},{"d":"2018-09-14","o":38.85,"h":39.53,"l":38.8,"c":39.15,"v":131700},{"d":"2018-09-17","o":39.1,"h":39.2,"l":38.8,"c":38.85,"v":100600},{"d":"2018-09-18","o":38.9,"h":39.1,"l":38.5,"c":38.65,"v":76600},{"d":"2018-09-19","o":38.55,"h":38.92,"l":38.3,"c":38.45,"v":141600},{"d":"2018-09-20","o":38.5,"h":39.15,"l":38,"c":38.95,"v":89100},{"d":"2018-09-21","o":38.9,"h":39,"l":38.4,"c":38.6,"v":243100},{"d":"2018-09-24","o":38.6,"h":38.6,"l":38.1,"c":38.45,"v":73600},{"d":"2018-09-25","o":38.55,"h":38.55,"l":37.85,"c":37.9,"v":129900},{"d":"2018-09-26","o":37.85,"h":37.95,"l":37.4,"c":37.65,"v":84400},{"d":"2018-09-27","o":37.55,"h":37.95,"l":37,"c":37.25,"v":166900},{"d":"2018-09-28","o":37.1,"h":38.2,"l":37.1,"c":37.65,"v":67600},{"d":"2018-10-01","o":37.71,"h":38.26,"l":37.04,"c":37.14,"v":68200},{"d":"2018-10-02","o":37.03,"h":37.35,"l":36.66,"c":37.07,"v":87500},{"d":"2018-10-03","o":37.12,"h":37.7,"l":36.53,"c":37.45,"v":104600},{"d":"2018-10-04","o":37.23,"h":37.31,"l":36.72,"c":37.06,"v":82600},{"d":"2018-10-05","o":37.14,"h":37.14,"l":36.34,"c":36.67,"v":161400},{"d":"2018-10-08","o":36.66,"h":37.59,"l":36.66,"c":37.54,"v":112900},{"d":"2018-10-09","o":37.37,"h":38.13,"l":36.73,"c":37.37,"v":130500},{"d":"2018-10-10","o":37.36,"h":37.59,"l":35.61,"c":35.65,"v":131200},{"d":"2018-10-11","o":35.65,"h":35.93,"l":34.97,"c":35.29,"v":142500},{"d":"2018-10-12","o":35.71,"h":36.34,"l":34.58,"c":34.68,"v":98400},{"d":"2018-10-15","o":34.51,"h":34.82,"l":34.03,"c":34.07,"v":105500},{"d":"2018-10-16","o":34.09,"h":37.39,"l":34.09,"c":35.34,"v":159400},{"d":"2018-10-17","o":35.17,"h":35.37,"l":34.45,"c":35.1,"v":113500},{"d":"2018-10-18","o":35.12,"h":36.24,"l":35.12,"c":35.98,"v":130400},{"d":"2018-10-19","o":35.93,"h":36.29,"l":35.51,"c":35.96,"v":113600},{"d":"2018-10-22","o":36.09,"h":36.09,"l":35.51,"c":35.9,"v":143200},{"d":"2018-10-23","o":35.58,"h":36.28,"l":35.11,"c":35.67,"v":101100},{"d":"2018-10-24","o":35.75,"h":36.11,"l":34.77,"c":34.82,"v":64800},{"d":"2018-10-25","o":34.79,"h":35.46,"l":34.16,"c":35.35,"v":100000},{"d":"2018-10-26","o":34.95,"h":36.12,"l":34.69,"c":35.41,"v":106300},{"d":"2018-10-29","o":35.71,"h":36.33,"l":35.26,"c":35.48,"v":71100},{"d":"2018-10-30","o":35.47,"h":36.6,"l":35.23,"c":36.55,"v":91900},{"d":"2018-10-31","o":36.76,"h":36.76,"l":35.83,"c":36,"v":92300},{"d":"2018-11-01","o":36.09,"h":36.54,"l":36.05,"c":36.1,"v":75600},{"d":"2018-11-02","o":36.09,"h":36.66,"l":36.04,"c":36.66,"v":84100},{"d":"2018-11-05","o":36.65,"h":37.08,"l":36.18,"c":37,"v":159600},{"d":"2018-11-06","o":35.34,"h":35.48,"l":32.15,"c":32.6,"v":457000},{"d":"2018-11-07","o":32.22,"h":33.11,"l":32.01,"c":32.9,"v":144400},{"d":"2018-11-08","o":32.88,"h":34.61,"l":32.37,"c":34.31,"v":139100},{"d":"2018-11-09","o":34.3,"h":34.3,"l":32.91,"c":32.98,"v":132300},{"d":"2018-11-12","o":32.99,"h":32.99,"l":32.3,"c":32.67,"v":81900},{"d":"2018-11-13","o":32.66,"h":33.67,"l":32.5,"c":32.98,"v":116900},{"d":"2018-11-14","o":32.99,"h":33.65,"l":32.86,"c":32.99,"v":169900},{"d":"2018-11-15","o":32.87,"h":33.3,"l":32.53,"c":33.12,"v":101900},{"d":"2018-11-16","o":32.91,"h":33.33,"l":32.55,"c":32.96,"v":116000},{"d":"2018-11-19","o":33.03,"h":33.17,"l":32.53,"c":32.6,"v":89000},{"d":"2018-11-20","o":32.29,"h":32.99,"l":32.08,"c":32.11,"v":111900},{"d":"2018-11-21","o":32.2,"h":32.82,"l":31.78,"c":32.57,"v":64700},{"d":"2018-11-23","o":32.57,"h":33.31,"l":32.57,"c":32.97,"v":38300},{"d":"2018-11-26","o":33.07,"h":33.21,"l":32.3,"c":32.98,"v":57200},{"d":"2018-11-27","o":32.95,"h":33.18,"l":32.85,"c":33.11,"v":112400},{"d":"2018-11-28","o":33.09,"h":34.11,"l":32.99,"c":33.9,"v":63300},{"d":"2018-11-29","o":33.79,"h":34.03,"l":33.33,"c":33.39,"v":62000},{"d":"2018-11-30","o":33.23,"h":33.34,"l":32.93,"c":33.06,"v":143300},{"d":"2018-12-03","o":33.45,"h":34.17,"l":33.09,"c":33.56,"v":117100},{"d":"2018-12-04","o":33.55,"h":34.03,"l":31.63,"c":31.81,"v":112000},{"d":"2018-12-06","o":31.41,"h":31.64,"l":30.24,"c":31.46,"v":148500},{"d":"2018-12-07","o":31.47,"h":31.92,"l":30.73,"c":30.92,"v":75700},{"d":"2018-12-10","o":31.06,"h":31.13,"l":30.04,"c":30.96,"v":79900},{"d":"2018-12-11","o":31.16,"h":32.82,"l":30.28,"c":31.01,"v":74300},{"d":"2018-12-12","o":31.34,"h":31.9,"l":30.8,"c":31.4,"v":76200},{"d":"2018-12-13","o":31.4,"h":31.75,"l":30.67,"c":30.83,"v":71200},{"d":"2018-12-14","o":30.55,"h":31.21,"l":30.45,"c":30.53,"v":71000},{"d":"2018-12-17","o":30.43,"h":30.79,"l":29.6,"c":30.03,"v":176800},{"d":"2018-12-18","o":30.07,"h":30.55,"l":29.7,"c":29.83,"v":97500},{"d":"2018-12-19","o":29.82,"h":30.39,"l":29.27,"c":29.39,"v":73300},{"d":"2018-12-20","o":29.3,"h":29.59,"l":28.6,"c":28.8,"v":80200},{"d":"2018-12-21","o":28.76,"h":28.82,"l":27.89,"c":28.09,"v":460200},{"d":"2018-12-24","o":28.06,"h":28.7,"l":27.68,"c":27.68,"v":62400},{"d":"2018-12-26","o":27.8,"h":29.28,"l":27.62,"c":29.22,"v":111400},{"d":"2018-12-27","o":28.92,"h":29.5,"l":28.16,"c":29.47,"v":88800},{"d":"2018-12-28","o":29.46,"h":29.95,"l":29.23,"c":29.59,"v":80600},{"d":"2018-12-31","o":29.48,"h":29.93,"l":28.98,"c":29.89,"v":77300},{"d":"2019-01-02","o":29.51,"h":31.05,"l":29.1,"c":30.99,"v":137000},{"d":"2019-01-03","o":30.94,"h":31.36,"l":30.5,"c":30.9,"v":110100},{"d":"2019-01-04","o":31.35,"h":32.28,"l":31.28,"c":32.21,"v":100100},{"d":"2019-01-07","o":32.05,"h":32.99,"l":31.84,"c":32.62,"v":199000},{"d":"2019-01-08","o":33,"h":33.8,"l":32.77,"c":33.54,"v":183900},{"d":"2019-01-09","o":33.58,"h":34.31,"l":33.34,"c":34.15,"v":82600},{"d":"2019-01-10","o":34.14,"h":34.73,"l":33.93,"c":34.45,"v":125700},{"d":"2019-01-11","o":34.44,"h":34.57,"l":33.63,"c":34.01,"v":79400},{"d":"2019-01-14","o":33.71,"h":34.22,"l":33.5,"c":33.57,"v":82200},{"d":"2019-01-15","o":33.57,"h":33.58,"l":33.03,"c":33.48,"v":50200},{"d":"2019-01-16","o":33.49,"h":34.16,"l":33.49,"c":34.15,"v":62200},{"d":"2019-01-17","o":34.02,"h":34.39,"l":33.7,"c":34.08,"v":73800},{"d":"2019-01-18","o":34.08,"h":34.4,"l":33.95,"c":34.08,"v":58100},{"d":"2019-01-22","o":33.93,"h":33.98,"l":33.38,"c":33.87,"v":192200},{"d":"2019-01-23","o":34.01,"h":34.34,"l":33.39,"c":34.26,"v":127100},{"d":"2019-01-24","o":34.12,"h":34.81,"l":34.12,"c":34.78,"v":49500},{"d":"2019-01-25","o":34.9,"h":35.2,"l":34.6,"c":34.76,"v":61800},{"d":"2019-01-28","o":34.52,"h":34.66,"l":34.23,"c":34.55,"v":57500},{"d":"2019-01-29","o":34.6,"h":34.84,"l":34.38,"c":34.55,"v":43300},{"d":"2019-01-30","o":34.69,"h":34.94,"l":34.11,"c":34.7,"v":51200},{"d":"2019-01-31","o":34.6,"h":35.24,"l":34.54,"c":35.05,"v":69500},{"d":"2019-02-01","o":35.17,"h":35.28,"l":34.7,"c":34.85,"v":59700},{"d":"2019-02-04","o":34.89,"h":35.24,"l":34.58,"c":35.24,"v":96500},{"d":"2019-02-05","o":35.22,"h":35.5,"l":34.54,"c":34.99,"v":94900},{"d":"2019-02-06","o":35,"h":35.29,"l":34.99,"c":35.11,"v":57700},{"d":"2019-02-07","o":34.91,"h":34.95,"l":34.24,"c":34.6,"v":130800},{"d":"2019-02-08","o":34.54,"h":35.35,"l":34.17,"c":34.24,"v":95900},{"d":"2019-02-11","o":34.23,"h":35.1,"l":33.89,"c":34.64,"v":92400},{"d":"2019-02-12","o":34.64,"h":35.17,"l":34.53,"c":34.75,"v":97600},{"d":"2019-02-13","o":34.76,"h":35.42,"l":34.71,"c":35.37,"v":148100},{"d":"2019-02-14","o":37.43,"h":38.23,"l":36.99,"c":37.58,"v":280000},{"d":"2019-02-15","o":37.52,"h":37.66,"l":36.26,"c":36.35,"v":127800},{"d":"2019-02-19","o":36.03,"h":36.94,"l":35.83,"c":36.71,"v":150400},{"d":"2019-02-20","o":36.65,"h":37.4,"l":36.25,"c":37.08,"v":177200},{"d":"2019-02-21","o":36.96,"h":36.96,"l":36.05,"c":36.88,"v":80600},{"d":"2019-02-22","o":36.89,"h":37.48,"l":35.45,"c":36.98,"v":104100},{"d":"2019-02-25","o":37.06,"h":38.18,"l":36.56,"c":37.16,"v":82000},{"d":"2019-02-26","o":37.15,"h":37.32,"l":36.86,"c":37.23,"v":114700},{"d":"2019-02-27","o":37.07,"h":37.31,"l":36.6,"c":37.04,"v":93600},{"d":"2019-02-28","o":36.94,"h":36.99,"l":36.6,"c":36.96,"v":106600},{"d":"2019-03-01","o":37.17,"h":37.39,"l":36.98,"c":37.19,"v":144400},{"d":"2019-03-04","o":37.05,"h":37.56,"l":36.84,"c":36.87,"v":122300},{"d":"2019-03-05","o":36.75,"h":36.75,"l":36.14,"c":36.15,"v":67200},{"d":"2019-03-06","o":36.07,"h":36.07,"l":35.11,"c":35.13,"v":110400},{"d":"2019-03-07","o":35.25,"h":35.28,"l":34.48,"c":34.51,"v":119500},{"d":"2019-03-08","o":34.34,"h":34.68,"l":34.32,"c":34.64,"v":103400},{"d":"2019-03-11","o":34.65,"h":35.52,"l":34.65,"c":35.48,"v":86000},{"d":"2019-03-12","o":35.5,"h":35.54,"l":34.8,"c":34.85,"v":85400},{"d":"2019-03-13","o":34.99,"h":35.72,"l":34.86,"c":35.38,"v":137300},{"d":"2019-03-14","o":35.33,"h":35.55,"l":35.1,"c":35.16,"v":133200},{"d":"2019-03-15","o":35.18,"h":35.6,"l":34.47,"c":34.56,"v":368300},{"d":"2019-03-18","o":34.57,"h":34.88,"l":34.12,"c":34.35,"v":157200},{"d":"2019-03-19","o":34.36,"h":34.6,"l":33.91,"c":33.97,"v":139900},{"d":"2019-03-20","o":33.9,"h":34.09,"l":33.4,"c":33.55,"v":132000},{"d":"2019-03-21","o":33.33,"h":34.1,"l":33.33,"c":33.95,"v":154600},{"d":"2019-03-22","o":33.85,"h":33.96,"l":32.64,"c":32.64,"v":93600},{"d":"2019-03-25","o":32.65,"h":32.95,"l":32.39,"c":32.86,"v":69500},{"d":"2019-03-26","o":32.97,"h":33.21,"l":32.72,"c":32.8,"v":67900},{"d":"2019-03-27","o":32.82,"h":32.86,"l":32.31,"c":32.64,"v":67900},{"d":"2019-03-28","o":32.77,"h":32.95,"l":32.49,"c":32.86,"v":69000},{"d":"2019-03-29","o":32.79,"h":32.87,"l":31.97,"c":32.23,"v":126600},{"d":"2019-04-01","o":32.42,"h":32.87,"l":32.38,"c":32.54,"v":57100},{"d":"2019-04-02","o":32.52,"h":32.57,"l":31.99,"c":32.09,"v":67000},{"d":"2019-04-03","o":32.25,"h":32.53,"l":31.95,"c":32.03,"v":81900},{"d":"2019-04-04","o":32.05,"h":32.61,"l":32.05,"c":32.55,"v":71700},{"d":"2019-04-05","o":32.55,"h":32.89,"l":32.15,"c":32.67,"v":198300},{"d":"2019-04-08","o":32.66,"h":32.87,"l":32.06,"c":32.84,"v":105500},{"d":"2019-04-09","o":32.83,"h":33.05,"l":32.42,"c":32.53,"v":99800},{"d":"2019-04-10","o":32.5,"h":33.3,"l":32.3,"c":33.1,"v":140900},{"d":"2019-04-11","o":33.08,"h":33.55,"l":33.01,"c":33.09,"v":46200},{"d":"2019-04-12","o":33.2,"h":33.3,"l":32.89,"c":32.96,"v":47100},{"d":"2019-04-15","o":33.04,"h":33.09,"l":32.57,"c":32.59,"v":62800},{"d":"2019-04-16","o":32.68,"h":32.85,"l":32.53,"c":32.85,"v":72100},{"d":"2019-04-17","o":32.92,"h":33.17,"l":32.68,"c":32.81,"v":65500},{"d":"2019-04-18","o":32.71,"h":33.11,"l":32.63,"c":32.85,"v":90400},{"d":"2019-04-22","o":32.74,"h":33.11,"l":32.41,"c":32.58,"v":52500},{"d":"2019-04-23","o":32.62,"h":33.25,"l":32.39,"c":33.01,"v":54100},{"d":"2019-04-24","o":33.1,"h":33.2,"l":32.71,"c":32.83,"v":59700},{"d":"2019-04-25","o":32.73,"h":32.98,"l":32.12,"c":32.23,"v":45700},{"d":"2019-04-26","o":32.14,"h":32.74,"l":32.07,"c":32.69,"v":63800},{"d":"2019-04-29","o":32.66,"h":33.28,"l":32.66,"c":33.22,"v":77200},{"d":"2019-04-30","o":33.2,"h":33.44,"l":32.55,"c":32.7,"v":144200},{"d":"2019-05-01","o":32.71,"h":32.96,"l":32.46,"c":32.53,"v":183100},{"d":"2019-05-02","o":32.52,"h":32.72,"l":31.68,"c":31.78,"v":93000},{"d":"2019-05-03","o":31.95,"h":32.71,"l":31.85,"c":32.68,"v":88900},{"d":"2019-05-06","o":32.24,"h":33.04,"l":32.24,"c":32.86,"v":108700},{"d":"2019-05-07","o":30.69,"h":32.13,"l":28.82,"c":29.2,"v":281300},{"d":"2019-05-08","o":28.73,"h":29.71,"l":28.24,"c":29.53,"v":367700},{"d":"2019-05-09","o":29.46,"h":29.66,"l":29.1,"c":29.2,"v":136000},{"d":"2019-05-10","o":29.21,"h":29.64,"l":28.95,"c":29.59,"v":120000},{"d":"2019-05-13","o":29.27,"h":29.38,"l":28.73,"c":29.25,"v":231000},{"d":"2019-05-14","o":29.37,"h":29.74,"l":29.05,"c":29.54,"v":141400},{"d":"2019-05-15","o":29.38,"h":30.14,"l":29.38,"c":29.98,"v":121400},{"d":"2019-05-16","o":29.99,"h":30.5,"l":29.98,"c":30.16,"v":130100},{"d":"2019-05-17","o":29.87,"h":30.15,"l":29.13,"c":29.15,"v":77100},{"d":"2019-05-20","o":29,"h":29.46,"l":28.79,"c":28.93,"v":90400},{"d":"2019-05-21","o":29.05,"h":29.05,"l":28.24,"c":28.26,"v":118000},{"d":"2019-05-22","o":28.1,"h":28.57,"l":27.75,"c":28.45,"v":160700},{"d":"2019-05-23","o":28.14,"h":28.38,"l":27.05,"c":27.25,"v":123500},{"d":"2019-05-24","o":27.44,"h":27.67,"l":27.3,"c":27.61,"v":77600},{"d":"2019-05-28","o":27.67,"h":27.74,"l":26.86,"c":26.96,"v":130600},{"d":"2019-05-29","o":26.93,"h":27.31,"l":26.6,"c":27.15,"v":193600},{"d":"2019-05-30","o":27.12,"h":27.47,"l":27.09,"c":27.28,"v":104000},{"d":"2019-05-31","o":26.9,"h":27.2,"l":26.62,"c":27.17,"v":166300},{"d":"2019-06-03","o":27.12,"h":27.33,"l":26.27,"c":26.8,"v":149800},{"d":"2019-06-04","o":27.05,"h":27.73,"l":27.02,"c":27.66,"v":247900},{"d":"2019-06-05","o":27.78,"h":28.01,"l":27.31,"c":27.45,"v":117200},{"d":"2019-06-06","o":27.32,"h":28.06,"l":26.45,"c":26.47,"v":184400},{"d":"2019-06-07","o":26.44,"h":26.73,"l":26.09,"c":26.69,"v":196300},{"d":"2019-06-10","o":26.66,"h":27.22,"l":26.66,"c":27.18,"v":148500},{"d":"2019-06-11","o":27.33,"h":27.73,"l":27.17,"c":27.37,"v":137900},{"d":"2019-06-12","o":27.35,"h":27.35,"l":26.85,"c":27.02,"v":71900},{"d":"2019-06-13","o":27.11,"h":27.62,"l":27.11,"c":27.46,"v":102300},{"d":"2019-06-14","o":27.4,"h":27.55,"l":27.16,"c":27.46,"v":86400},{"d":"2019-06-17","o":27.41,"h":27.69,"l":27.21,"c":27.45,"v":99800},{"d":"2019-06-18","o":27.48,"h":28.23,"l":27.48,"c":28.03,"v":57100},{"d":"2019-06-19","o":27.97,"h":27.97,"l":27.6,"c":27.94,"v":83400},{"d":"2019-06-20","o":28.09,"h":28.2,"l":27.71,"c":27.88,"v":118100},{"d":"2019-06-21","o":27.78,"h":28.05,"l":27.27,"c":27.68,"v":245500},{"d":"2019-06-24","o":27.59,"h":27.72,"l":26.85,"c":27.01,"v":121400},{"d":"2019-06-25","o":26.97,"h":27.7,"l":26.82,"c":27.57,"v":114100},{"d":"2019-06-26","o":27.47,"h":27.74,"l":27.28,"c":27.33,"v":112500},{"d":"2019-06-27","o":27.11,"h":27.6,"l":26.77,"c":27.08,"v":134700},{"d":"2019-06-28","o":26.9,"h":27.5,"l":26.88,"c":27.24,"v":751500},{"d":"2019-07-01","o":27.24,"h":27.77,"l":26.95,"c":27.23,"v":133100},{"d":"2019-07-02","o":27.34,"h":27.44,"l":26.38,"c":26.74,"v":138200},{"d":"2019-07-03","o":26.81,"h":27.12,"l":26.62,"c":27.06,"v":55400},{"d":"2019-07-05","o":27,"h":27.3,"l":26.7,"c":27.27,"v":69700},{"d":"2019-07-08","o":27.21,"h":27.29,"l":27.06,"c":27.15,"v":84100},{"d":"2019-07-09","o":27.04,"h":27.04,"l":26.67,"c":26.93,"v":85200},{"d":"2019-07-10","o":27.07,"h":27.14,"l":26.64,"c":26.97,"v":114500},{"d":"2019-07-11","o":26.93,"h":27,"l":26.36,"c":26.89,"v":105400},{"d":"2019-07-12","o":26.98,"h":27.42,"l":26.87,"c":27.26,"v":112000},{"d":"2019-07-15","o":27.41,"h":27.49,"l":26.72,"c":26.95,"v":118300},{"d":"2019-07-16","o":26.92,"h":27.22,"l":26.9,"c":26.93,"v":110900},{"d":"2019-07-17","o":26.86,"h":26.86,"l":25.78,"c":26.12,"v":253000},{"d":"2019-07-18","o":26.13,"h":26.22,"l":25.69,"c":25.8,"v":222100},{"d":"2019-07-19","o":25.66,"h":26.61,"l":25.66,"c":26.36,"v":151600},{"d":"2019-07-22","o":26.36,"h":26.51,"l":25.91,"c":25.99,"v":86400},{"d":"2019-07-23","o":26.22,"h":26.41,"l":25.9,"c":26.18,"v":79800},{"d":"2019-07-24","o":26.18,"h":26.72,"l":26.13,"c":26.68,"v":102200},{"d":"2019-07-25","o":26.71,"h":26.85,"l":26.35,"c":26.43,"v":66300},{"d":"2019-07-26","o":26.51,"h":26.84,"l":26.5,"c":26.82,"v":92200},{"d":"2019-07-29","o":26.81,"h":27.02,"l":26.3,"c":26.58,"v":66100},{"d":"2019-07-30","o":26.4,"h":26.9,"l":26.23,"c":26.67,"v":127100},{"d":"2019-07-31","o":26.83,"h":27.34,"l":26.68,"c":26.85,"v":150700},{"d":"2019-08-01","o":26.88,"h":27.27,"l":26.28,"c":26.35,"v":85100},{"d":"2019-08-02","o":26.26,"h":26.3,"l":25.19,"c":25.69,"v":113200},{"d":"2019-08-05","o":25.32,"h":25.32,"l":24.29,"c":24.64,"v":94000},{"d":"2019-08-06","o":24.79,"h":25.56,"l":24.01,"c":24.65,"v":95700},{"d":"2019-08-07","o":27.35,"h":27.49,"l":24.48,"c":25.4,"v":208300},{"d":"2019-08-08","o":25.35,"h":26.46,"l":25.21,"c":26.34,"v":184000},{"d":"2019-08-09","o":26.17,"h":26.48,"l":25.12,"c":25.52,"v":144200},{"d":"2019-08-12","o":25.42,"h":25.6,"l":24.98,"c":25.08,"v":171400},{"d":"2019-08-13","o":25.01,"h":25.82,"l":24.88,"c":24.96,"v":309600},{"d":"2019-08-14","o":24.53,"h":24.53,"l":23.88,"c":23.99,"v":199400},{"d":"2019-08-15","o":24.12,"h":24.55,"l":23.93,"c":24.37,"v":142300},{"d":"2019-08-16","o":24.47,"h":25.03,"l":24.43,"c":24.98,"v":101200},{"d":"2019-08-19","o":25.33,"h":25.33,"l":24.5,"c":24.59,"v":159000},{"d":"2019-08-20","o":24.49,"h":24.78,"l":24.18,"c":24.53,"v":122000},{"d":"2019-08-21","o":24.7,"h":24.96,"l":24.2,"c":24.72,"v":119800},{"d":"2019-08-22","o":24.77,"h":24.82,"l":24.3,"c":24.32,"v":85700},{"d":"2019-08-23","o":24.16,"h":24.16,"l":22.92,"c":22.97,"v":159500},{"d":"2019-08-26","o":23.22,"h":23.56,"l":23.12,"c":23.46,"v":193700},{"d":"2019-08-27","o":23.68,"h":23.68,"l":22.6,"c":22.87,"v":171100},{"d":"2019-08-28","o":22.87,"h":23.36,"l":22.74,"c":22.86,"v":146300},{"d":"2019-08-29","o":23.15,"h":23.28,"l":22.96,"c":22.97,"v":79300},{"d":"2019-08-30","o":23.08,"h":23.2,"l":22.79,"c":22.92,"v":146800},{"d":"2019-09-03","o":22.73,"h":22.88,"l":22.05,"c":22.36,"v":276700},{"d":"2019-09-04","o":22.6,"h":23,"l":22.25,"c":22.37,"v":462600},{"d":"2019-09-05","o":22.69,"h":23.03,"l":22.1,"c":22.35,"v":581900},{"d":"2019-09-06","o":22.31,"h":22.56,"l":21.86,"c":22.03,"v":351700},{"d":"2019-09-09","o":22.14,"h":23.37,"l":22.12,"c":23.16,"v":606800},{"d":"2019-09-10","o":23.22,"h":25.63,"l":23.13,"c":25.63,"v":418300},{"d":"2019-09-11","o":25.82,"h":26.59,"l":25.29,"c":26.54,"v":241300},{"d":"2019-09-12","o":26.57,"h":27.19,"l":26,"c":27.12,"v":306200},{"d":"2019-09-13","o":27.15,"h":27.98,"l":27.15,"c":27.77,"v":278500},{"d":"2019-09-16","o":27.59,"h":28.82,"l":27.53,"c":28.19,"v":232600},{"d":"2019-09-17","o":28.22,"h":28.46,"l":27.74,"c":27.99,"v":214700},{"d":"2019-09-18","o":27.94,"h":27.94,"l":26.68,"c":27.33,"v":249100},{"d":"2019-09-19","o":27.39,"h":27.4,"l":26.73,"c":26.84,"v":190600},{"d":"2019-09-20","o":26.83,"h":27.02,"l":26.15,"c":26.22,"v":1693500},{"d":"2019-09-23","o":25.91,"h":26.09,"l":25.37,"c":25.72,"v":225500},{"d":"2019-09-24","o":24.5,"h":24.69,"l":23.07,"c":23.38,"v":620200},{"d":"2019-09-25","o":23.42,"h":24,"l":23.04,"c":23.81,"v":313700},{"d":"2019-09-26","o":23.82,"h":23.94,"l":22.94,"c":23.19,"v":267700},{"d":"2019-09-27","o":23.24,"h":23.33,"l":22.09,"c":22.67,"v":277900},{"d":"2019-09-30","o":22.71,"h":22.83,"l":21.74,"c":22.43,"v":280400},{"d":"2019-10-01","o":22.59,"h":22.77,"l":21.33,"c":21.5,"v":235000},{"d":"2019-10-02","o":21.33,"h":21.83,"l":20.8,"c":21.59,"v":318300},{"d":"2019-10-03","o":21.57,"h":21.75,"l":20.79,"c":21.3,"v":230600},{"d":"2019-10-04","o":21.42,"h":21.43,"l":20.45,"c":20.61,"v":231200},{"d":"2019-10-07","o":20.61,"h":20.71,"l":20.1,"c":20.56,"v":330800},{"d":"2019-10-08","o":20.22,"h":20.22,"l":18.92,"c":19.13,"v":550000},{"d":"2019-10-09","o":19.09,"h":19.14,"l":18.17,"c":18.52,"v":444100},{"d":"2019-10-10","o":18.53,"h":18.76,"l":18.02,"c":18.07,"v":280000},{"d":"2019-10-11","o":18.4,"h":18.96,"l":18.21,"c":18.64,"v":285900},{"d":"2019-10-14","o":18.43,"h":18.57,"l":18.04,"c":18.22,"v":276000},{"d":"2019-10-15","o":18.12,"h":18.5,"l":17.91,"c":18.35,"v":422500},{"d":"2019-10-16","o":18.26,"h":18.96,"l":18.22,"c":18.31,"v":271500},{"d":"2019-10-17","o":18.31,"h":18.42,"l":18.08,"c":18.38,"v":315600},{"d":"2019-10-18","o":18.27,"h":18.36,"l":17.81,"c":17.84,"v":209400},{"d":"2019-10-21","o":18,"h":18.25,"l":17.87,"c":17.9,"v":163200},{"d":"2019-10-22","o":17.99,"h":18.52,"l":17.4,"c":18.37,"v":294100},{"d":"2019-10-23","o":18.43,"h":18.69,"l":18.26,"c":18.37,"v":167000},{"d":"2019-10-24","o":18.36,"h":18.55,"l":17.82,"c":18.13,"v":163800},{"d":"2019-10-25","o":18.12,"h":18.48,"l":17.84,"c":18.43,"v":171300},{"d":"2019-10-28","o":18.49,"h":19.08,"l":18.33,"c":18.73,"v":179200},{"d":"2019-10-29","o":18.73,"h":19.1,"l":18.48,"c":18.9,"v":242000},{"d":"2019-10-30","o":18.86,"h":18.9,"l":18.42,"c":18.58,"v":138700},{"d":"2019-10-31","o":18.55,"h":18.63,"l":18.1,"c":18.42,"v":186100},{"d":"2019-11-01","o":18.5,"h":19.16,"l":18.43,"c":19.07,"v":263500},{"d":"2019-11-04","o":19.23,"h":19.66,"l":19.16,"c":19.32,"v":196800},{"d":"2019-11-05","o":19.47,"h":19.94,"l":19.28,"c":19.56,"v":213800},{"d":"2019-11-06","o":20.19,"h":23.2,"l":20.14,"c":21.37,"v":521000},{"d":"2019-11-07","o":21.41,"h":21.94,"l":21.11,"c":21.23,"v":275800},{"d":"2019-11-08","o":21.11,"h":21.23,"l":20.79,"c":21.09,"v":217100},{"d":"2019-11-11","o":20.98,"h":21.98,"l":20.89,"c":21.97,"v":326600},{"d":"2019-11-12","o":22.05,"h":23.3,"l":22.05,"c":23.19,"v":381300},{"d":"2019-11-13","o":23.05,"h":23.05,"l":22.59,"c":22.86,"v":230400},{"d":"2019-11-14","o":22.86,"h":23.43,"l":22.73,"c":23.28,"v":277700},{"d":"2019-11-15","o":23.48,"h":23.94,"l":23,"c":23.15,"v":209400},{"d":"2019-11-18","o":23.14,"h":23.47,"l":22.81,"c":23.18,"v":232700},{"d":"2019-11-19","o":23.26,"h":23.63,"l":22.83,"c":22.93,"v":204400},{"d":"2019-11-20","o":22.7,"h":23.01,"l":22.4,"c":22.66,"v":294700},{"d":"2019-11-21","o":22.74,"h":23.1,"l":22.42,"c":23.07,"v":203900},{"d":"2019-11-22","o":23.21,"h":23.59,"l":23.11,"c":23.57,"v":211600},{"d":"2019-11-25","o":23.5,"h":24.12,"l":23.41,"c":24.05,"v":216600},{"d":"2019-11-26","o":24.02,"h":24.05,"l":23.07,"c":23.28,"v":167800},{"d":"2019-11-27","o":23.37,"h":23.86,"l":23.14,"c":23.72,"v":172000},{"d":"2019-11-29","o":23.66,"h":23.66,"l":23.1,"c":23.1,"v":157300},{"d":"2019-12-02","o":23.13,"h":23.84,"l":23.09,"c":23.46,"v":251700},{"d":"2019-12-03","o":23.13,"h":23.44,"l":22.77,"c":23.22,"v":166600},{"d":"2019-12-04","o":23.36,"h":24.28,"l":23.14,"c":23.97,"v":330000},{"d":"2019-12-05","o":24.14,"h":24.34,"l":23.5,"c":24.01,"v":302300},{"d":"2019-12-06","o":24.29,"h":24.4,"l":23.77,"c":23.88,"v":276200},{"d":"2019-12-09","o":23.81,"h":24.02,"l":23.53,"c":23.56,"v":189400},{"d":"2019-12-10","o":23.51,"h":23.62,"l":22.94,"c":23.15,"v":191300},{"d":"2019-12-11","o":23.17,"h":23.39,"l":23.06,"c":23.15,"v":179000},{"d":"2019-12-12","o":23.2,"h":24.48,"l":23.01,"c":24.37,"v":490100},{"d":"2019-12-13","o":24.42,"h":24.49,"l":23.88,"c":24.19,"v":156500},{"d":"2019-12-16","o":24.49,"h":25.44,"l":24.48,"c":24.75,"v":338200},{"d":"2019-12-17","o":24.59,"h":25.66,"l":24.59,"c":25.52,"v":268400},{"d":"2019-12-18","o":25.49,"h":25.78,"l":24.94,"c":25.66,"v":206900},{"d":"2019-12-19","o":25.68,"h":25.93,"l":25.56,"c":25.8,"v":189700},{"d":"2019-12-20","o":25.91,"h":25.91,"l":25.44,"c":25.66,"v":718500},{"d":"2019-12-23","o":25.52,"h":25.61,"l":24.93,"c":25.03,"v":188400},{"d":"2019-12-24","o":25.07,"h":25.32,"l":25.03,"c":25.16,"v":35300},{"d":"2019-12-26","o":25.21,"h":25.24,"l":24.79,"c":25.08,"v":47500},{"d":"2019-12-27","o":25.14,"h":25.14,"l":24.66,"c":24.74,"v":93800},{"d":"2019-12-30","o":24.9,"h":25.4,"l":24.44,"c":25.27,"v":333300},{"d":"2019-12-31","o":25.09,"h":25.51,"l":24.96,"c":25.28,"v":145700},{"d":"2020-01-02","o":25.58,"h":25.58,"l":24.56,"c":25,"v":159300},{"d":"2020-01-03","o":24.69,"h":25.09,"l":24.54,"c":25.01,"v":169800},{"d":"2020-01-06","o":24.89,"h":25.51,"l":24.55,"c":25.36,"v":174100},{"d":"2020-01-07","o":25.4,"h":25.57,"l":25.12,"c":25.28,"v":184400},{"d":"2020-01-08","o":25.08,"h":25.29,"l":24.75,"c":25.14,"v":149300},{"d":"2020-01-09","o":25.18,"h":25.33,"l":24.85,"c":24.93,"v":174200},{"d":"2020-01-10","o":24.8,"h":24.94,"l":24.19,"c":24.25,"v":151600},{"d":"2020-01-13","o":24.3,"h":24.67,"l":24.05,"c":24.65,"v":106500},{"d":"2020-01-14","o":24.48,"h":25.04,"l":24.34,"c":24.81,"v":108300},{"d":"2020-01-15","o":24.66,"h":25.13,"l":24.66,"c":25.1,"v":105300},{"d":"2020-01-16","o":25.32,"h":25.88,"l":25.22,"c":25.24,"v":115800},{"d":"2020-01-17","o":25.36,"h":25.54,"l":25.02,"c":25.09,"v":126300},{"d":"2020-01-21","o":25.04,"h":25.04,"l":24.5,"c":24.52,"v":103700},{"d":"2020-01-22","o":24.55,"h":24.55,"l":24.16,"c":24.35,"v":69900},{"d":"2020-01-23","o":24.31,"h":24.78,"l":23.56,"c":24.68,"v":205700},{"d":"2020-01-24","o":24.78,"h":24.93,"l":23.72,"c":23.9,"v":120400},{"d":"2020-01-27","o":23.46,"h":23.8,"l":23.3,"c":23.3,"v":78500},{"d":"2020-01-28","o":23.45,"h":23.59,"l":23.23,"c":23.23,"v":73000},{"d":"2020-01-29","o":23.25,"h":23.3,"l":22.84,"c":22.95,"v":91900},{"d":"2020-01-30","o":22.76,"h":22.95,"l":22.44,"c":22.93,"v":71600},{"d":"2020-01-31","o":22.76,"h":23.09,"l":22.43,"c":22.62,"v":146600},{"d":"2020-02-03","o":22.8,"h":22.81,"l":22.12,"c":22.49,"v":252800},{"d":"2020-02-04","o":22.87,"h":23.51,"l":22.83,"c":23.12,"v":142300},{"d":"2020-02-05","o":23.44,"h":24.4,"l":23.33,"c":24.34,"v":143500},{"d":"2020-02-06","o":24.53,"h":24.69,"l":24.26,"c":24.41,"v":117400},{"d":"2020-02-07","o":24.3,"h":24.3,"l":23.62,"c":24.13,"v":91400},{"d":"2020-02-10","o":24.01,"h":24.25,"l":23.64,"c":23.91,"v":135900},{"d":"2020-02-11","o":23.89,"h":24.41,"l":23.89,"c":24.27,"v":91500},{"d":"2020-02-12","o":24.55,"h":24.59,"l":23.69,"c":24.06,"v":148300},{"d":"2020-02-13","o":24.54,"h":24.71,"l":21.14,"c":21.4,"v":375800},{"d":"2020-02-14","o":21.51,"h":21.51,"l":20.25,"c":20.77,"v":266400},{"d":"2020-02-18","o":20.74,"h":21.19,"l":20.26,"c":20.51,"v":214200},{"d":"2020-02-19","o":20.46,"h":20.62,"l":20.11,"c":20.27,"v":204100},{"d":"2020-02-20","o":20.14,"h":21.14,"l":20.04,"c":20.78,"v":148700},{"d":"2020-02-21","o":20.65,"h":20.72,"l":19.97,"c":20.26,"v":121300},{"d":"2020-02-24","o":19.61,"h":19.61,"l":18.83,"c":19.46,"v":242400},{"d":"2020-02-25","o":19.47,"h":19.54,"l":18.95,"c":19.05,"v":213500},{"d":"2020-02-26","o":19.2,"h":19.41,"l":18.77,"c":18.92,"v":213900},{"d":"2020-02-27","o":18.55,"h":19.15,"l":18.17,"c":18.35,"v":264700},{"d":"2020-02-28","o":18.25,"h":18.74,"l":18.07,"c":18.37,"v":268700},{"d":"2020-03-02","o":18.48,"h":19.18,"l":18.21,"c":19.06,"v":134000},{"d":"2020-03-03","o":18.88,"h":19.45,"l":17.96,"c":18.17,"v":207600},{"d":"2020-03-04","o":18.38,"h":18.91,"l":18.02,"c":18.84,"v":150300},{"d":"2020-03-05","o":18.17,"h":18.91,"l":18.15,"c":18.73,"v":237100},{"d":"2020-03-06","o":18.09,"h":19.29,"l":18.08,"c":19.2,"v":235900},{"d":"2020-03-09","o":17.99,"h":18.64,"l":17.11,"c":17.14,"v":230700},{"d":"2020-03-10","o":17.77,"h":17.77,"l":15.92,"c":16.8,"v":203600},{"d":"2020-03-11","o":16.34,"h":16.79,"l":15.86,"c":16.21,"v":182700},{"d":"2020-03-12","o":15.2,"h":15.83,"l":14.39,"c":14.63,"v":317900},{"d":"2020-03-13","o":15.44,"h":17.24,"l":14.07,"c":17.08,"v":383200},{"d":"2020-03-16","o":10,"h":16.98,"l":10,"c":15.66,"v":315200},{"d":"2020-03-17","o":16.09,"h":18.4,"l":14.97,"c":18.36,"v":328900},{"d":"2020-03-18","o":17.88,"h":19.99,"l":16.43,"c":19.47,"v":361500},{"d":"2020-03-19","o":19.66,"h":20.63,"l":16.58,"c":16.75,"v":432200},{"d":"2020-03-20","o":16.72,"h":17.97,"l":16.54,"c":17.36,"v":510000},{"d":"2020-03-23","o":17.54,"h":18.33,"l":16.35,"c":17.95,"v":303600},{"d":"2020-03-24","o":18.64,"h":18.88,"l":16.7,"c":18.3,"v":286700},{"d":"2020-03-25","o":18.51,"h":19.12,"l":16.41,"c":16.62,"v":242600},{"d":"2020-03-26","o":16.7,"h":18.58,"l":16.7,"c":17.73,"v":237300},{"d":"2020-03-27","o":17.59,"h":17.99,"l":17.02,"c":17.74,"v":173500},{"d":"2020-03-30","o":17.95,"h":18.41,"l":16.95,"c":18.13,"v":213900},{"d":"2020-03-31","o":17.89,"h":18.86,"l":17.87,"c":18.75,"v":287000},{"d":"2020-04-01","o":18.43,"h":18.62,"l":17.45,"c":17.83,"v":282100},{"d":"2020-04-02","o":17.76,"h":18.22,"l":16.4,"c":16.92,"v":322000},{"d":"2020-04-03","o":16.81,"h":17.49,"l":16.43,"c":17.12,"v":183000},{"d":"2020-04-06","o":17.8,"h":18.4,"l":17.69,"c":18.25,"v":199300},{"d":"2020-04-07","o":18.63,"h":18.84,"l":17.61,"c":17.82,"v":294500},{"d":"2020-04-08","o":17.89,"h":18.1,"l":17.06,"c":17.21,"v":247300},{"d":"2020-04-09","o":17.37,"h":18.48,"l":17.37,"c":17.78,"v":237100},{"d":"2020-04-13","o":17.77,"h":17.77,"l":16.87,"c":16.89,"v":130900},{"d":"2020-04-14","o":17.45,"h":17.71,"l":16.82,"c":17.43,"v":134700},{"d":"2020-04-15","o":17.07,"h":17.07,"l":15.16,"c":15.32,"v":179100},{"d":"2020-04-16","o":15.34,"h":15.46,"l":14.5,"c":15.2,"v":242000},{"d":"2020-04-17","o":15.53,"h":15.99,"l":15.37,"c":15.74,"v":214800},{"d":"2020-04-20","o":15.59,"h":15.84,"l":14.62,"c":14.82,"v":145300},{"d":"2020-04-21","o":14.51,"h":15.17,"l":13.8,"c":14.05,"v":182500},{"d":"2020-04-22","o":14.47,"h":14.47,"l":13.63,"c":13.78,"v":124000},{"d":"2020-04-23","o":13.76,"h":15.14,"l":13.76,"c":15.02,"v":231200},{"d":"2020-04-24","o":15,"h":15.42,"l":14.66,"c":15.28,"v":123200},{"d":"2020-04-27","o":15.57,"h":16.35,"l":15.3,"c":16.3,"v":145400},{"d":"2020-04-28","o":16.67,"h":17.29,"l":16.5,"c":17.11,"v":187100},{"d":"2020-04-29","o":17.58,"h":18.73,"l":17.16,"c":18.49,"v":195200},{"d":"2020-04-30","o":18.19,"h":18.19,"l":16.94,"c":16.97,"v":209300},{"d":"2020-05-01","o":16.67,"h":17,"l":15.8,"c":16.13,"v":231900},{"d":"2020-05-04","o":16.34,"h":16.79,"l":15.48,"c":15.69,"v":182300},{"d":"2020-05-05","o":15.83,"h":16.15,"l":15.29,"c":15.46,"v":167900},{"d":"2020-05-06","o":14.56,"h":15,"l":12.34,"c":13.23,"v":570600},{"d":"2020-05-07","o":13.38,"h":13.5,"l":12.8,"c":12.96,"v":365500},{"d":"2020-05-08","o":13.12,"h":14.72,"l":13.1,"c":14.6,"v":367700},{"d":"2020-05-11","o":14.69,"h":14.76,"l":13.5,"c":13.62,"v":230600},{"d":"2020-05-12","o":13.67,"h":13.69,"l":12.85,"c":12.88,"v":293000},{"d":"2020-05-13","o":12.8,"h":13.2,"l":12.12,"c":12.25,"v":556200},{"d":"2020-05-14","o":11.97,"h":12.39,"l":11.19,"c":12.33,"v":462900},{"d":"2020-05-15","o":11.64,"h":12.14,"l":11.05,"c":11.34,"v":515000},{"d":"2020-05-18","o":11.82,"h":12,"l":11.36,"c":11.65,"v":501600},{"d":"2020-05-19","o":11.67,"h":11.67,"l":11.27,"c":11.32,"v":247600},{"d":"2020-05-20","o":11.58,"h":11.79,"l":11.33,"c":11.42,"v":485100},{"d":"2020-05-21","o":11.42,"h":12.65,"l":11.34,"c":12.4,"v":978000},{"d":"2020-05-22","o":12.5,"h":12.54,"l":11.52,"c":12.05,"v":398800},{"d":"2020-05-26","o":12.46,"h":12.99,"l":12.33,"c":12.86,"v":415100},{"d":"2020-05-27","o":13.18,"h":14.2,"l":13.03,"c":14.07,"v":397100},{"d":"2020-05-28","o":14.26,"h":14.26,"l":12.96,"c":13.05,"v":224600},{"d":"2020-05-29","o":12.89,"h":13.21,"l":12.61,"c":12.96,"v":307600},{"d":"2020-06-01","o":13.04,"h":13.35,"l":12.82,"c":13.01,"v":269800},{"d":"2020-06-02","o":13.09,"h":13.6,"l":13.04,"c":13.47,"v":234400},{"d":"2020-06-03","o":13.76,"h":14.05,"l":13.54,"c":13.62,"v":213500},{"d":"2020-06-04","o":13.48,"h":14.47,"l":13.45,"c":14.23,"v":222100},{"d":"2020-06-05","o":14.8,"h":15.32,"l":14.6,"c":14.73,"v":298500},{"d":"2020-06-08","o":15.06,"h":15.68,"l":14.97,"c":15.47,"v":361500},{"d":"2020-06-09","o":15.2,"h":15.39,"l":14.85,"c":15.21,"v":229300},{"d":"2020-06-10","o":15.22,"h":15.38,"l":14.69,"c":14.96,"v":269000},{"d":"2020-06-11","o":14.36,"h":14.75,"l":13.56,"c":13.6,"v":375000},{"d":"2020-06-12","o":14.21,"h":14.55,"l":13.4,"c":13.77,"v":199500},{"d":"2020-06-15","o":13.28,"h":14.41,"l":13.26,"c":14.23,"v":159100},{"d":"2020-06-16","o":14.82,"h":15.08,"l":14.31,"c":14.6,"v":214800},{"d":"2020-06-17","o":14.54,"h":14.7,"l":13.9,"c":14.09,"v":177000},{"d":"2020-06-18","o":13.85,"h":14.67,"l":13.85,"c":14.26,"v":137000},{"d":"2020-06-19","o":14.48,"h":14.68,"l":13.92,"c":14.27,"v":478800},{"d":"2020-06-22","o":14.08,"h":14.08,"l":13.32,"c":13.62,"v":169800},{"d":"2020-06-23","o":13.82,"h":13.85,"l":13.12,"c":13.48,"v":186700},{"d":"2020-06-24","o":13.3,"h":13.3,"l":12.56,"c":13,"v":233200},{"d":"2020-06-25","o":12.92,"h":13.31,"l":12.63,"c":13.28,"v":196600},{"d":"2020-06-26","o":13.2,"h":13.28,"l":12.57,"c":13.02,"v":390600},{"d":"2020-06-29","o":13.21,"h":14.19,"l":13.21,"c":13.55,"v":184200},{"d":"2020-06-30","o":13.5,"h":13.83,"l":13.31,"c":13.76,"v":127900},{"d":"2020-07-01","o":13.76,"h":14.08,"l":13.38,"c":13.39,"v":178100},{"d":"2020-07-02","o":13.54,"h":13.9,"l":13.33,"c":13.54,"v":151800},{"d":"2020-07-06","o":13.81,"h":14,"l":13.38,"c":13.54,"v":134800},{"d":"2020-07-07","o":13.39,"h":13.39,"l":12.98,"c":13.22,"v":151400},{"d":"2020-07-08","o":13.19,"h":13.24,"l":12.62,"c":12.82,"v":213800},{"d":"2020-07-09","o":12.84,"h":12.84,"l":12.27,"c":12.46,"v":156300},{"d":"2020-07-10","o":12.5,"h":13.19,"l":12.5,"c":13.15,"v":225500},{"d":"2020-07-13","o":13.26,"h":13.5,"l":12.92,"c":13.25,"v":148900},{"d":"2020-07-14","o":13.28,"h":13.57,"l":13.12,"c":13.39,"v":114100},{"d":"2020-07-15","o":13.75,"h":14.22,"l":13.73,"c":13.96,"v":158900},{"d":"2020-07-16","o":13.9,"h":14.2,"l":13.75,"c":14.04,"v":100300},{"d":"2020-07-17","o":14.04,"h":14.31,"l":13.97,"c":14.11,"v":137800},{"d":"2020-07-20","o":14.02,"h":14.04,"l":13.23,"c":13.5,"v":162100},{"d":"2020-07-21","o":13.59,"h":14.04,"l":13.59,"c":13.81,"v":88200},{"d":"2020-07-22","o":13.81,"h":13.91,"l":13.55,"c":13.79,"v":76400},{"d":"2020-07-23","o":13.74,"h":14.27,"l":13.74,"c":14.22,"v":177400},{"d":"2020-07-24","o":14.21,"h":14.28,"l":13.96,"c":14.11,"v":96300},{"d":"2020-07-27","o":14.08,"h":14.38,"l":13.83,"c":14.35,"v":99800},{"d":"2020-07-28","o":14.24,"h":14.64,"l":14.1,"c":14.33,"v":93000},{"d":"2020-07-29","o":14.26,"h":14.72,"l":14.1,"c":14.66,"v":141900},{"d":"2020-07-30","o":14.5,"h":15.03,"l":14.42,"c":14.46,"v":157600},{"d":"2020-07-31","o":14.33,"h":14.59,"l":13.81,"c":14.22,"v":182000},{"d":"2020-08-03","o":14.34,"h":14.77,"l":14.13,"c":14.6,"v":118400},{"d":"2020-08-04","o":14.56,"h":15.43,"l":14.56,"c":15.29,"v":223700},{"d":"2020-08-05","o":15.84,"h":16.9,"l":15.63,"c":16.31,"v":351600},{"d":"2020-08-06","o":16.73,"h":17.59,"l":16.58,"c":17,"v":293000},{"d":"2020-08-07","o":16.85,"h":17.38,"l":16.5,"c":17.11,"v":229100},{"d":"2020-08-10","o":17.27,"h":17.7,"l":17.03,"c":17.61,"v":234000},{"d":"2020-08-11","o":17.7,"h":18.13,"l":17.16,"c":17.35,"v":204600},{"d":"2020-08-12","o":17.69,"h":17.94,"l":17.35,"c":17.63,"v":188000},{"d":"2020-08-13","o":17.52,"h":17.83,"l":17.16,"c":17.27,"v":100400},{"d":"2020-08-14","o":17.19,"h":17.89,"l":17.19,"c":17.73,"v":159400},{"d":"2020-08-17","o":17.72,"h":18.09,"l":17.42,"c":18.02,"v":217500},{"d":"2020-08-18","o":18.02,"h":18.02,"l":17.41,"c":17.82,"v":137700},{"d":"2020-08-19","o":17.97,"h":18.16,"l":17.75,"c":17.84,"v":114900},{"d":"2020-08-20","o":17.6,"h":17.73,"l":16.99,"c":17.07,"v":108700},{"d":"2020-08-21","o":17.01,"h":17.24,"l":16.61,"c":17.08,"v":138000},{"d":"2020-08-24","o":17.29,"h":17.86,"l":17.1,"c":17.85,"v":117200},{"d":"2020-08-25","o":17.92,"h":18.15,"l":17.67,"c":17.84,"v":114100},{"d":"2020-08-26","o":18.19,"h":18.24,"l":17.35,"c":17.43,"v":146600},{"d":"2020-08-27","o":17.53,"h":17.96,"l":17.49,"c":17.67,"v":120800},{"d":"2020-08-28","o":17.75,"h":18.05,"l":17.6,"c":17.97,"v":111900},{"d":"2020-08-31","o":17.89,"h":18.02,"l":17.41,"c":17.73,"v":192900},{"d":"2020-09-01","o":17.66,"h":17.85,"l":17.3,"c":17.81,"v":133900},{"d":"2020-09-02","o":17.95,"h":18.18,"l":17.61,"c":17.81,"v":182400},{"d":"2020-09-03","o":17.87,"h":18.37,"l":17.83,"c":17.98,"v":184700},{"d":"2020-09-04","o":18.31,"h":18.48,"l":17.77,"c":18.09,"v":158900},{"d":"2020-09-08","o":18.01,"h":18.01,"l":16.72,"c":16.74,"v":243200},{"d":"2020-09-09","o":16.86,"h":17.23,"l":16.36,"c":17.02,"v":225900},{"d":"2020-09-10","o":17.14,"h":17.17,"l":16.52,"c":16.76,"v":160600},{"d":"2020-09-11","o":16.76,"h":16.82,"l":16.45,"c":16.59,"v":149400},{"d":"2020-09-14","o":17.57,"h":19.49,"l":17.56,"c":19.2,"v":647900},{"d":"2020-09-15","o":19.24,"h":19.35,"l":18.85,"c":18.94,"v":306400},{"d":"2020-09-16","o":19.14,"h":19.9,"l":18.99,"c":19.6,"v":362900},{"d":"2020-09-17","o":19.6,"h":19.87,"l":19.3,"c":19.59,"v":205600},{"d":"2020-09-18","o":19.76,"h":20.65,"l":19.6,"c":20.06,"v":1192000},{"d":"2020-09-21","o":19.57,"h":19.69,"l":18.45,"c":18.66,"v":400400},{"d":"2020-09-22","o":18.87,"h":19.08,"l":18.51,"c":18.56,"v":246900},{"d":"2020-09-23","o":18.52,"h":18.99,"l":17.92,"c":17.96,"v":221900},{"d":"2020-09-24","o":18.84,"h":19.91,"l":18.72,"c":19.58,"v":373100},{"d":"2020-09-25","o":19.47,"h":19.75,"l":19.25,"c":19.57,"v":158900},{"d":"2020-09-28","o":19.79,"h":20.39,"l":19.66,"c":20.01,"v":440300},{"d":"2020-09-29","o":20.04,"h":20.2,"l":19.48,"c":19.64,"v":131100},{"d":"2020-09-30","o":19.47,"h":19.85,"l":19.07,"c":19.17,"v":204300},{"d":"2020-10-01","o":19.23,"h":19.64,"l":18.9,"c":19.09,"v":147500},{"d":"2020-10-02","o":18.65,"h":19.52,"l":18.55,"c":19.44,"v":180400},{"d":"2020-10-05","o":19.63,"h":19.93,"l":19.55,"c":19.79,"v":145800},{"d":"2020-10-06","o":20,"h":20.23,"l":19.63,"c":19.64,"v":255800},{"d":"2020-10-07","o":19.4,"h":20.04,"l":19.4,"c":19.72,"v":272000},{"d":"2020-10-08","o":19.95,"h":20.16,"l":19.42,"c":19.75,"v":141500},{"d":"2020-10-09","o":19.85,"h":20.12,"l":19.28,"c":19.61,"v":146800},{"d":"2020-10-12","o":19.66,"h":20.05,"l":19.53,"c":19.88,"v":168400},{"d":"2020-10-13","o":19.79,"h":20.32,"l":19.77,"c":20.17,"v":136100},{"d":"2020-10-14","o":20.2,"h":21.96,"l":20.16,"c":21.75,"v":838600},{"d":"2020-10-15","o":21.97,"h":22.7,"l":21.41,"c":22.63,"v":351200},{"d":"2020-10-16","o":22.6,"h":23.23,"l":22.3,"c":23.15,"v":295500},{"d":"2020-10-19","o":23.19,"h":23.48,"l":22.51,"c":22.58,"v":245200},{"d":"2020-10-20","o":22.86,"h":23.31,"l":22.73,"c":23.02,"v":217400},{"d":"2020-10-21","o":23.09,"h":23.43,"l":22.71,"c":22.94,"v":112300},{"d":"2020-10-22","o":22.97,"h":24,"l":22.77,"c":23.9,"v":210600},{"d":"2020-10-23","o":23.99,"h":24.22,"l":23.4,"c":23.85,"v":160000},{"d":"2020-10-26","o":23.54,"h":23.54,"l":22.95,"c":23.26,"v":195700},{"d":"2020-10-27","o":23.29,"h":23.29,"l":22.91,"c":23.1,"v":124100},{"d":"2020-10-28","o":22.61,"h":22.94,"l":22.05,"c":22.09,"v":190700},{"d":"2020-10-29","o":21.95,"h":22.28,"l":21.56,"c":21.99,"v":175500},{"d":"2020-10-30","o":22.35,"h":22.35,"l":21.51,"c":21.69,"v":145300},{"d":"2020-11-02","o":21.98,"h":22.43,"l":21.67,"c":22.38,"v":178000},{"d":"2020-11-03","o":22.98,"h":23,"l":21.92,"c":22.43,"v":191900},{"d":"2020-11-04","o":21.75,"h":22.33,"l":18.02,"c":18.64,"v":834200},{"d":"2020-11-05","o":18.51,"h":19.01,"l":18.24,"c":18.88,"v":313200},{"d":"2020-11-06","o":18.87,"h":19.14,"l":18.11,"c":18.18,"v":211200},{"d":"2020-11-09","o":18.82,"h":20.89,"l":18.82,"c":19.95,"v":412600},{"d":"2020-11-10","o":20.24,"h":21.69,"l":19.76,"c":21.54,"v":248300},{"d":"2020-11-11","o":21.63,"h":21.76,"l":20.6,"c":21.7,"v":190100},{"d":"2020-11-12","o":21.49,"h":21.63,"l":20.32,"c":20.41,"v":179700},{"d":"2020-11-13","o":20.54,"h":22.16,"l":20.48,"c":22.08,"v":253700},{"d":"2020-11-16","o":22.54,"h":23.38,"l":22.11,"c":22.74,"v":231700},{"d":"2020-11-17","o":22.39,"h":22.47,"l":21.69,"c":21.93,"v":102200},{"d":"2020-11-18","o":22.06,"h":22.12,"l":21.41,"c":21.52,"v":128700},{"d":"2020-11-19","o":21.35,"h":22.05,"l":20.63,"c":21.96,"v":99200},{"d":"2020-11-20","o":21.68,"h":21.68,"l":21.07,"c":21.36,"v":114800},{"d":"2020-11-23","o":21.73,"h":22.71,"l":21.48,"c":22.34,"v":128500},{"d":"2020-11-24","o":22.82,"h":23.4,"l":22.45,"c":23.19,"v":176800},{"d":"2020-11-25","o":23.2,"h":23.9,"l":22.58,"c":23.18,"v":135200},{"d":"2020-11-27","o":23.03,"h":23.45,"l":22.55,"c":23.3,"v":83200},{"d":"2020-11-30","o":23.07,"h":23.39,"l":22.57,"c":22.73,"v":214100},{"d":"2020-12-01","o":23.11,"h":23.79,"l":22.85,"c":23.49,"v":251800},{"d":"2020-12-02","o":23.45,"h":23.81,"l":23.02,"c":23.44,"v":142300},{"d":"2020-12-03","o":23.42,"h":23.46,"l":22.75,"c":23.12,"v":93500},{"d":"2020-12-04","o":23.23,"h":24.16,"l":22.32,"c":24.02,"v":161800},{"d":"2020-12-07","o":24.35,"h":24.35,"l":23.51,"c":23.73,"v":91900},{"d":"2020-12-08","o":23.61,"h":24.29,"l":23.6,"c":24.11,"v":120700},{"d":"2020-12-09","o":24.47,"h":24.76,"l":23.03,"c":23.55,"v":224300},{"d":"2020-12-10","o":23.44,"h":23.72,"l":22.03,"c":23.47,"v":102900},{"d":"2020-12-11","o":23.14,"h":23.29,"l":22.84,"c":23,"v":116100},{"d":"2020-12-14","o":23.42,"h":23.43,"l":22.55,"c":22.73,"v":156000},{"d":"2020-12-15","o":22.82,"h":24.78,"l":22.82,"c":24.51,"v":244500},{"d":"2020-12-16","o":24.48,"h":24.63,"l":23.14,"c":23.69,"v":205200},{"d":"2020-12-17","o":23.44,"h":23.85,"l":22.87,"c":23.05,"v":169400},{"d":"2020-12-18","o":23.16,"h":23.62,"l":21.81,"c":21.89,"v":767800},{"d":"2020-12-21","o":21.5,"h":22.79,"l":21.35,"c":22.65,"v":417100},{"d":"2020-12-22","o":22.6,"h":23.67,"l":22.29,"c":23.32,"v":186800},{"d":"2020-12-23","o":23.52,"h":24.44,"l":23.38,"c":24.15,"v":122600},{"d":"2020-12-24","o":24.22,"h":24.5,"l":23.35,"c":23.81,"v":65200},{"d":"2020-12-28","o":23.99,"h":24.36,"l":23.81,"c":24.08,"v":141800},{"d":"2020-12-29","o":23.65,"h":24.24,"l":23.65,"c":24,"v":112700},{"d":"2020-12-30","o":24.08,"h":24.75,"l":24.07,"c":24.44,"v":119000},{"d":"2020-12-31","o":24.32,"h":24.94,"l":23.96,"c":24.51,"v":161200},{"d":"2021-01-04","o":24.73,"h":25.32,"l":23.69,"c":24.19,"v":216800},{"d":"2021-01-05","o":24.06,"h":25.2,"l":24.06,"c":24.78,"v":275900},{"d":"2021-01-06","o":25.24,"h":26.01,"l":24.51,"c":24.92,"v":367500},{"d":"2021-01-07","o":24.95,"h":25.62,"l":24.21,"c":25.55,"v":199800},{"d":"2021-01-08","o":25.71,"h":25.75,"l":24.85,"c":25.18,"v":147300},{"d":"2021-01-11","o":24.08,"h":24.08,"l":22.45,"c":23.8,"v":250500},{"d":"2021-01-12","o":24.01,"h":24.9,"l":23.66,"c":24.66,"v":185400},{"d":"2021-01-13","o":24.66,"h":24.97,"l":24.34,"c":24.55,"v":114600},{"d":"2021-01-14","o":24.82,"h":25.89,"l":24.73,"c":25.36,"v":163600},{"d":"2021-01-15","o":24.99,"h":25.63,"l":24.05,"c":24.61,"v":159100},{"d":"2021-01-19","o":25.14,"h":25.97,"l":24.9,"c":25.71,"v":193900},{"d":"2021-01-20","o":25.92,"h":26.22,"l":25.15,"c":25.39,"v":142900},{"d":"2021-01-21","o":25.4,"h":25.4,"l":24.81,"c":24.9,"v":115800},{"d":"2021-01-22","o":24.3,"h":25.31,"l":24.25,"c":25.25,"v":125900},{"d":"2021-01-25","o":25.26,"h":25.67,"l":24.65,"c":25.18,"v":90800},{"d":"2021-01-26","o":25.33,"h":25.85,"l":25,"c":25.73,"v":103400},{"d":"2021-01-27","o":24.97,"h":25.65,"l":24.03,"c":24.34,"v":223700},{"d":"2021-01-28","o":24.73,"h":24.73,"l":23.71,"c":24.43,"v":229100},{"d":"2021-01-29","o":24.35,"h":24.53,"l":22.96,"c":23,"v":215200},{"d":"2021-02-01","o":23.45,"h":23.76,"l":22.85,"c":23.51,"v":75800},{"d":"2021-02-02","o":23.87,"h":24.34,"l":23.28,"c":24.28,"v":122500},{"d":"2021-02-03","o":24.27,"h":24.79,"l":23.98,"c":24.74,"v":100000},{"d":"2021-02-04","o":24.76,"h":25.55,"l":24.23,"c":25.26,"v":113800},{"d":"2021-02-05","o":25.29,"h":25.88,"l":25.29,"c":25.82,"v":120300},{"d":"2021-02-08","o":26.1,"h":26.63,"l":25.89,"c":26.54,"v":116600},{"d":"2021-02-09","o":26.5,"h":27.65,"l":25.93,"c":26.89,"v":255700},{"d":"2021-02-10","o":27.03,"h":27.46,"l":26.29,"c":26.48,"v":180300},{"d":"2021-02-11","o":26.68,"h":27.1,"l":26.41,"c":27.09,"v":145800},{"d":"2021-02-12","o":26.76,"h":27.43,"l":26.44,"c":26.86,"v":134900},{"d":"2021-02-16","o":27.36,"h":27.77,"l":26.51,"c":26.57,"v":139000},{"d":"2021-02-17","o":27.9,"h":29.29,"l":27.29,"c":27.44,"v":318400},{"d":"2021-02-18","o":26.61,"h":27,"l":24.53,"c":24.63,"v":272400},{"d":"2021-02-19","o":24.91,"h":25.65,"l":24.91,"c":25.63,"v":130300},{"d":"2021-02-22","o":25.69,"h":26.93,"l":25.66,"c":26.89,"v":158000},{"d":"2021-02-23","o":26.77,"h":26.92,"l":25.72,"c":26.5,"v":167900},{"d":"2021-02-24","o":26.74,"h":28.17,"l":26.57,"c":27.84,"v":200200},{"d":"2021-02-25","o":27.94,"h":28.24,"l":27.09,"c":27.1,"v":168300},{"d":"2021-02-26","o":27.01,"h":27.16,"l":25.56,"c":26.14,"v":194000},{"d":"2021-03-01","o":26.76,"h":26.91,"l":26.21,"c":26.8,"v":155100},{"d":"2021-03-02","o":26.75,"h":27.17,"l":25.67,"c":26.23,"v":156500},{"d":"2021-03-03","o":26.44,"h":27,"l":26.14,"c":26.2,"v":205900},{"d":"2021-03-04","o":26.15,"h":26.75,"l":25.07,"c":25.82,"v":234600},{"d":"2021-03-05","o":26.27,"h":27.87,"l":25.9,"c":27.87,"v":245700},{"d":"2021-03-08","o":28.21,"h":29.59,"l":28.21,"c":29.51,"v":227200},{"d":"2021-03-09","o":29.73,"h":29.73,"l":28.41,"c":29.1,"v":177700},{"d":"2021-03-10","o":29.31,"h":29.9,"l":29.18,"c":29.75,"v":165500},{"d":"2021-03-11","o":29.83,"h":30.21,"l":29.36,"c":30.17,"v":189200},{"d":"2021-03-12","o":30.37,"h":30.83,"l":29.8,"c":30.41,"v":126500},{"d":"2021-03-15","o":30.35,"h":30.35,"l":28.66,"c":28.82,"v":147500},{"d":"2021-03-16","o":28.58,"h":28.94,"l":28,"c":28.33,"v":106900},{"d":"2021-03-17","o":28.21,"h":28.92,"l":27.94,"c":28.91,"v":133900},{"d":"2021-03-18","o":28.7,"h":29.77,"l":28.29,"c":28.57,"v":135800},{"d":"2021-03-19","o":28.57,"h":29.28,"l":27.82,"c":28.76,"v":714500},{"d":"2021-03-22","o":28.62,"h":29.07,"l":28.06,"c":28.46,"v":113300},{"d":"2021-03-23","o":28.02,"h":28.34,"l":27.1,"c":27.2,"v":133300},{"d":"2021-03-24","o":27.41,"h":28.25,"l":27.14,"c":27.19,"v":187200},{"d":"2021-03-25","o":26.95,"h":28.1,"l":26.85,"c":27.81,"v":143900},{"d":"2021-03-26","o":28.27,"h":29.22,"l":28.16,"c":28.91,"v":125300},{"d":"2021-03-29","o":28.68,"h":28.91,"l":27.25,"c":27.59,"v":174000},{"d":"2021-03-30","o":27.73,"h":28.23,"l":27.6,"c":27.9,"v":146200},{"d":"2021-03-31","o":27.86,"h":28.35,"l":27.36,"c":27.38,"v":258600},{"d":"2021-04-01","o":27.38,"h":27.86,"l":26.89,"c":27.58,"v":91200},{"d":"2021-04-05","o":27.98,"h":28.54,"l":27.43,"c":28,"v":133800},{"d":"2021-04-06","o":28.34,"h":28.34,"l":27.9,"c":27.95,"v":108300},{"d":"2021-04-07","o":28.01,"h":28.46,"l":26.99,"c":27.24,"v":122500},{"d":"2021-04-08","o":27.35,"h":27.77,"l":26.98,"c":27.73,"v":116600},{"d":"2021-04-09","o":27.27,"h":28.17,"l":27.27,"c":27.75,"v":93000},{"d":"2021-04-12","o":27.85,"h":27.97,"l":27.23,"c":27.9,"v":120900},{"d":"2021-04-13","o":27.89,"h":28,"l":27.22,"c":27.45,"v":95000},{"d":"2021-04-14","o":27.6,"h":28.5,"l":27.51,"c":28.04,"v":84300},{"d":"2021-04-15","o":28.4,"h":28.4,"l":27.52,"c":28.07,"v":77400},{"d":"2021-04-16","o":28.37,"h":29,"l":27.84,"c":28.79,"v":155900},{"d":"2021-04-19","o":28.81,"h":29.07,"l":28.18,"c":28.18,"v":134300},{"d":"2021-04-20","o":28.07,"h":28.28,"l":26.91,"c":27.23,"v":103100},{"d":"2021-04-21","o":27.25,"h":28.09,"l":27.18,"c":27.87,"v":108400},{"d":"2021-04-22","o":27.8,"h":28.04,"l":27.27,"c":27.37,"v":82000},{"d":"2021-04-23","o":27.55,"h":28.15,"l":27.47,"c":28,"v":133500},{"d":"2021-04-26","o":28.02,"h":28.9,"l":28.02,"c":28.22,"v":103400},{"d":"2021-04-27","o":28.35,"h":29.29,"l":28.2,"c":29.06,"v":207400},{"d":"2021-04-28","o":29.1,"h":29.41,"l":28.59,"c":28.85,"v":86100},{"d":"2021-04-29","o":29.05,"h":29.23,"l":28.28,"c":28.79,"v":52400},{"d":"2021-04-30","o":28.42,"h":29.02,"l":28.42,"c":28.72,"v":117300},{"d":"2021-05-03","o":28.97,"h":30.42,"l":28.97,"c":30.11,"v":230600},{"d":"2021-05-04","o":29.81,"h":30.52,"l":29.71,"c":30.2,"v":195600},{"d":"2021-05-05","o":30.56,"h":31.21,"l":29,"c":29.55,"v":168800},{"d":"2021-05-06","o":30,"h":31.07,"l":29.86,"c":31.03,"v":152600},{"d":"2021-05-07","o":30.95,"h":31.15,"l":30.01,"c":30.86,"v":174400},{"d":"2021-05-10","o":31.02,"h":32,"l":30.78,"c":31.4,"v":230600},{"d":"2021-05-11","o":30.88,"h":32,"l":30.74,"c":31.67,"v":146300},{"d":"2021-05-12","o":31.61,"h":31.77,"l":30.54,"c":30.71,"v":114100},{"d":"2021-05-13","o":30.48,"h":31.58,"l":30.48,"c":31.42,"v":113200},{"d":"2021-05-14","o":31.12,"h":31.95,"l":29.58,"c":31.62,"v":75600},{"d":"2021-05-17","o":31.44,"h":31.92,"l":30.5,"c":31.02,"v":108100},{"d":"2021-05-18","o":31.12,"h":31.46,"l":30.53,"c":30.53,"v":126200},{"d":"2021-05-19","o":29.94,"h":30.37,"l":29.53,"c":30.24,"v":115500},{"d":"2021-05-20","o":30.13,"h":30.13,"l":29.45,"c":29.99,"v":149000},{"d":"2021-05-21","o":30.36,"h":30.69,"l":30.06,"c":30.38,"v":114100},{"d":"2021-05-24","o":30.49,"h":31.19,"l":30.21,"c":31.1,"v":114400},{"d":"2021-05-25","o":31.18,"h":31.72,"l":30.43,"c":30.44,"v":139800},{"d":"2021-05-26","o":30.97,"h":31.03,"l":30.03,"c":30.64,"v":103100},{"d":"2021-05-27","o":30.98,"h":31.37,"l":30.85,"c":31.01,"v":140500},{"d":"2021-05-28","o":30.99,"h":31.11,"l":30.29,"c":31.08,"v":78600},{"d":"2021-06-01","o":31.29,"h":32.07,"l":31.09,"c":31.9,"v":137500},{"d":"2021-06-02","o":32.12,"h":32.12,"l":31.25,"c":31.83,"v":73200},{"d":"2021-06-03","o":31.99,"h":32.98,"l":31.76,"c":32.88,"v":193800},{"d":"2021-06-04","o":33,"h":33.87,"l":32.89,"c":33.46,"v":193100},{"d":"2021-06-07","o":33.75,"h":34.1,"l":33.5,"c":33.7,"v":144300},{"d":"2021-06-08","o":33.53,"h":34.37,"l":33.5,"c":34.26,"v":96700},{"d":"2021-06-09","o":34.2,"h":34.41,"l":33.5,"c":33.52,"v":136100},{"d":"2021-06-10","o":33.78,"h":33.85,"l":32.34,"c":32.72,"v":194900},{"d":"2021-06-11","o":32.94,"h":32.96,"l":32,"c":32.42,"v":97100},{"d":"2021-06-14","o":32.57,"h":32.73,"l":32.29,"c":32.5,"v":114500},{"d":"2021-06-15","o":32.57,"h":32.62,"l":31.9,"c":32.61,"v":82000},{"d":"2021-06-16","o":32.45,"h":32.45,"l":31.31,"c":31.53,"v":142600},{"d":"2021-06-17","o":32.33,"h":32.33,"l":30.11,"c":30.6,"v":259600},{"d":"2021-06-18","o":30.27,"h":30.34,"l":29.19,"c":29.32,"v":440500},{"d":"2021-06-21","o":29.48,"h":30.48,"l":29.48,"c":30.3,"v":222900},{"d":"2021-06-22","o":30.22,"h":30.56,"l":29.57,"c":30.22,"v":84100},{"d":"2021-06-23","o":30.34,"h":30.72,"l":29.96,"c":30.33,"v":118200},{"d":"2021-06-24","o":30.38,"h":30.83,"l":30.02,"c":30.8,"v":124700},{"d":"2021-06-25","o":30.79,"h":31.19,"l":30.42,"c":30.79,"v":972900},{"d":"2021-06-28","o":30.79,"h":30.79,"l":29.7,"c":30.13,"v":142900},{"d":"2021-06-29","o":30.26,"h":30.44,"l":29.66,"c":29.97,"v":88400},{"d":"2021-06-30","o":29.99,"h":30.61,"l":29.76,"c":30.53,"v":108000},{"d":"2021-07-01","o":31.15,"h":31.23,"l":30.53,"c":31.17,"v":128300},{"d":"2021-07-02","o":30.89,"h":30.89,"l":29.86,"c":29.89,"v":126900},{"d":"2021-07-06","o":29.74,"h":29.74,"l":28.55,"c":29.08,"v":150000},{"d":"2021-07-07","o":28.94,"h":29.48,"l":28.4,"c":28.75,"v":169500},{"d":"2021-07-08","o":28,"h":28.54,"l":27.43,"c":28.06,"v":173000},{"d":"2021-07-09","o":28.59,"h":29.18,"l":28.42,"c":28.95,"v":107000},{"d":"2021-07-12","o":28.98,"h":29.09,"l":28.72,"c":28.86,"v":80500},{"d":"2021-07-13","o":28.6,"h":29.06,"l":27.97,"c":28.05,"v":146000},{"d":"2021-07-14","o":28.33,"h":28.68,"l":27.7,"c":27.81,"v":89500},{"d":"2021-07-15","o":27.49,"h":27.92,"l":27.05,"c":27.64,"v":152000},{"d":"2021-07-16","o":27.95,"h":28.06,"l":26.48,"c":26.53,"v":154100},{"d":"2021-07-19","o":26,"h":26.24,"l":25.2,"c":26,"v":162000},{"d":"2021-07-20","o":26.01,"h":27.4,"l":25.99,"c":26.78,"v":167800},{"d":"2021-07-21","o":27.06,"h":27.68,"l":26.58,"c":26.65,"v":129700},{"d":"2021-07-22","o":26.66,"h":26.66,"l":25.53,"c":25.61,"v":127100},{"d":"2021-07-23","o":25.63,"h":26.02,"l":25.2,"c":25.71,"v":112800},{"d":"2021-07-26","o":25.95,"h":26.49,"l":25.8,"c":26.32,"v":63100},{"d":"2021-07-27","o":26.08,"h":26.3,"l":25.77,"c":26,"v":77800},{"d":"2021-07-28","o":26.18,"h":26.66,"l":25.85,"c":26.35,"v":88200},{"d":"2021-07-29","o":26.69,"h":27.1,"l":26.48,"c":26.74,"v":70300},{"d":"2021-07-30","o":26.57,"h":27.19,"l":26.49,"c":26.7,"v":85600},{"d":"2021-08-02","o":26.75,"h":27.84,"l":26.32,"c":26.37,"v":87200},{"d":"2021-08-03","o":26.64,"h":27.19,"l":25.78,"c":26.83,"v":230400},{"d":"2021-08-04","o":29.11,"h":29.11,"l":26.15,"c":26.67,"v":300400},{"d":"2021-08-05","o":26.69,"h":27.79,"l":26.6,"c":27.2,"v":113400},{"d":"2021-08-06","o":27.59,"h":27.95,"l":27.5,"c":27.78,"v":93400},{"d":"2021-08-09","o":28.12,"h":28.21,"l":27.53,"c":27.56,"v":94600},{"d":"2021-08-10","o":27.56,"h":28.9,"l":27.28,"c":28.7,"v":126300},{"d":"2021-08-11","o":28.88,"h":29.75,"l":28.65,"c":29.72,"v":149100},{"d":"2021-08-12","o":29.87,"h":29.87,"l":29.01,"c":29.4,"v":127200},{"d":"2021-08-13","o":29.49,"h":29.49,"l":28.87,"c":29.03,"v":80300},{"d":"2021-08-16","o":28.7,"h":28.77,"l":28.24,"c":28.4,"v":90700},{"d":"2021-08-17","o":29.61,"h":31.27,"l":29,"c":29.46,"v":346600},{"d":"2021-08-18","o":30.33,"h":31.23,"l":30.33,"c":30.45,"v":306500},{"d":"2021-08-19","o":29.99,"h":30.72,"l":29.65,"c":29.9,"v":198200},{"d":"2021-08-20","o":29.63,"h":30.54,"l":29.56,"c":30.36,"v":430400},{"d":"2021-08-23","o":30.5,"h":31.07,"l":30,"c":30.97,"v":199500},{"d":"2021-08-24","o":30.92,"h":31.06,"l":29.83,"c":30.84,"v":226200},{"d":"2021-08-25","o":30.82,"h":31.23,"l":30.75,"c":30.92,"v":140600},{"d":"2021-08-26","o":30.84,"h":30.89,"l":30.03,"c":30.08,"v":119700},{"d":"2021-08-27","o":30.05,"h":30.86,"l":30.05,"c":30.68,"v":140200},{"d":"2021-08-30","o":30.86,"h":30.86,"l":30.28,"c":30.37,"v":80000},{"d":"2021-08-31","o":30.25,"h":30.53,"l":29.89,"c":30.38,"v":258500},{"d":"2021-09-01","o":30.59,"h":30.61,"l":29.75,"c":29.91,"v":97800},{"d":"2021-09-02","o":30.01,"h":30.79,"l":29.8,"c":30.24,"v":102700},{"d":"2021-09-03","o":30.19,"h":30.33,"l":29.73,"c":30.13,"v":88500},{"d":"2021-09-07","o":30.04,"h":30.52,"l":29.9,"c":30.23,"v":98000},{"d":"2021-09-08","o":30.15,"h":30.33,"l":29.76,"c":29.89,"v":96400},{"d":"2021-09-09","o":29.78,"h":30.79,"l":29.51,"c":29.79,"v":136000},{"d":"2021-09-10","o":30.11,"h":30.16,"l":29.47,"c":29.56,"v":100500},{"d":"2021-09-13","o":29.7,"h":29.81,"l":29.22,"c":29.73,"v":99100},{"d":"2021-09-14","o":29.88,"h":29.88,"l":28.67,"c":28.8,"v":139100},{"d":"2021-09-15","o":28.7,"h":29.44,"l":28.59,"c":29.38,"v":110800},{"d":"2021-09-16","o":29.4,"h":29.64,"l":28.13,"c":29.11,"v":122100},{"d":"2021-09-17","o":29,"h":29.42,"l":28.57,"c":29.31,"v":532800},{"d":"2021-09-20","o":28.75,"h":28.89,"l":28.16,"c":28.6,"v":132100},{"d":"2021-09-21","o":28.75,"h":28.97,"l":28.47,"c":28.77,"v":100100},{"d":"2021-09-22","o":29.1,"h":29.3,"l":28.76,"c":28.79,"v":73900},{"d":"2021-09-23","o":29.01,"h":29.85,"l":29.01,"c":29.82,"v":104600},{"d":"2021-09-24","o":29.62,"h":30.56,"l":29.62,"c":30.16,"v":134200},{"d":"2021-09-27","o":30.35,"h":31.75,"l":30.35,"c":31.14,"v":138000},{"d":"2021-09-28","o":31.22,"h":31.75,"l":30.94,"c":31.01,"v":152400},{"d":"2021-09-29","o":31.22,"h":31.99,"l":30.54,"c":31.34,"v":85700},{"d":"2021-09-30","o":31.17,"h":31.57,"l":30.75,"c":30.83,"v":85000},{"d":"2021-10-01","o":30.91,"h":31.99,"l":30.75,"c":31.49,"v":109800},{"d":"2021-10-04","o":31.58,"h":31.97,"l":31.21,"c":31.47,"v":110100},{"d":"2021-10-05","o":31.5,"h":31.9,"l":31.26,"c":31.81,"v":92400},{"d":"2021-10-06","o":31.34,"h":31.79,"l":30.85,"c":31.53,"v":108500},{"d":"2021-10-07","o":31.82,"h":32,"l":31.33,"c":31.72,"v":165400},{"d":"2021-10-08","o":31.86,"h":32,"l":31.58,"c":31.92,"v":90600},{"d":"2021-10-11","o":32,"h":32.44,"l":31.76,"c":31.88,"v":133400},{"d":"2021-10-12","o":31.99,"h":32.05,"l":31.55,"c":31.79,"v":181700},{"d":"2021-10-13","o":31.74,"h":31.74,"l":30.29,"c":30.7,"v":194400},{"d":"2021-10-14","o":31.02,"h":31.67,"l":30.87,"c":31.29,"v":74600},{"d":"2021-10-15","o":31.94,"h":32,"l":31.14,"c":31.23,"v":104300},{"d":"2021-10-18","o":31.51,"h":31.85,"l":30.89,"c":31,"v":54000},{"d":"2021-10-19","o":31.2,"h":31.36,"l":30.36,"c":31.31,"v":117700},{"d":"2021-10-20","o":31.61,"h":32.19,"l":31.55,"c":32.05,"v":117200},{"d":"2021-10-21","o":32.06,"h":32.14,"l":31.56,"c":31.96,"v":124300},{"d":"2021-10-22","o":32.08,"h":32.72,"l":31.89,"c":32.5,"v":193500},{"d":"2021-10-25","o":32.84,"h":34.47,"l":32.78,"c":34.35,"v":291700},{"d":"2021-10-26","o":34.38,"h":34.47,"l":33.73,"c":33.92,"v":181900},{"d":"2021-10-27","o":33.9,"h":34.13,"l":32.92,"c":33.06,"v":129000},{"d":"2021-10-28","o":33.22,"h":33.97,"l":33.22,"c":33.86,"v":89600},{"d":"2021-10-29","o":33.96,"h":34.11,"l":33.59,"c":34.06,"v":97800},{"d":"2021-11-01","o":34.56,"h":35.03,"l":34.3,"c":34.86,"v":169600},{"d":"2021-11-02","o":33.52,"h":34.85,"l":33.52,"c":34.19,"v":144300},{"d":"2021-11-03","o":36,"h":36,"l":34.92,"c":35.14,"v":288900},{"d":"2021-11-04","o":36.24,"h":37.15,"l":36,"c":37.03,"v":511700},{"d":"2021-11-05","o":37.3,"h":38.24,"l":37.12,"c":37.42,"v":225900},{"d":"2021-11-08","o":37.94,"h":38.37,"l":37.21,"c":37.75,"v":250800},{"d":"2021-11-09","o":37.45,"h":38.47,"l":37.43,"c":38.37,"v":182300},{"d":"2021-11-10","o":38.46,"h":38.58,"l":37.88,"c":38.24,"v":149700},{"d":"2021-11-11","o":38.21,"h":38.75,"l":38,"c":38.46,"v":135300},{"d":"2021-11-12","o":38.46,"h":38.49,"l":37.62,"c":37.69,"v":143700},{"d":"2021-11-15","o":37.79,"h":37.82,"l":36.62,"c":37.35,"v":153800},{"d":"2021-11-16","o":37.37,"h":37.5,"l":37,"c":37.3,"v":105900},{"d":"2021-11-17","o":37.02,"h":37.12,"l":36.5,"c":36.74,"v":122100},{"d":"2021-11-18","o":36.7,"h":37.42,"l":36.63,"c":37.29,"v":379200},{"d":"2021-11-19","o":36.47,"h":37.27,"l":36.42,"c":36.56,"v":121700},{"d":"2021-11-22","o":36.96,"h":37.49,"l":36.52,"c":37.1,"v":103600},{"d":"2021-11-23","o":37.21,"h":37.45,"l":37.07,"c":37.25,"v":114800},{"d":"2021-11-24","o":37.08,"h":37.28,"l":36.63,"c":36.75,"v":65700},{"d":"2021-11-26","o":35.7,"h":36.04,"l":34.67,"c":35.19,"v":113500},{"d":"2021-11-29","o":36.02,"h":36.03,"l":34.94,"c":35.08,"v":123900},{"d":"2021-11-30","o":35,"h":35.2,"l":33.37,"c":33.98,"v":252000},{"d":"2021-12-01","o":34.7,"h":34.94,"l":33.1,"c":33.1,"v":153400},{"d":"2021-12-02","o":33.41,"h":34.37,"l":33.28,"c":34.13,"v":123700},{"d":"2021-12-03","o":34.21,"h":34.35,"l":33.22,"c":33.47,"v":126200},{"d":"2021-12-06","o":34.03,"h":35.44,"l":33.92,"c":34.85,"v":204200},{"d":"2021-12-07","o":35.09,"h":35.9,"l":35.04,"c":35.17,"v":121100},{"d":"2021-12-08","o":35.27,"h":35.62,"l":34.55,"c":34.75,"v":103300},{"d":"2021-12-09","o":34.64,"h":34.84,"l":34.3,"c":34.67,"v":98700},{"d":"2021-12-10","o":35.02,"h":35.17,"l":34.58,"c":34.95,"v":103400},{"d":"2021-12-13","o":34.65,"h":35.2,"l":34.45,"c":34.92,"v":141400},{"d":"2021-12-14","o":34.87,"h":35.45,"l":34.45,"c":35.13,"v":183500},{"d":"2021-12-15","o":35.24,"h":36.37,"l":34.77,"c":36.32,"v":591900},{"d":"2021-12-16","o":36.83,"h":37,"l":35.82,"c":36.16,"v":164400},{"d":"2021-12-17","o":36.29,"h":38.18,"l":35.94,"c":37.43,"v":797700},{"d":"2021-12-20","o":36.72,"h":37.42,"l":35.96,"c":37.36,"v":185000},{"d":"2021-12-21","o":37.64,"h":38,"l":37.42,"c":37.97,"v":147400},{"d":"2021-12-22","o":37.81,"h":38.23,"l":37.49,"c":38,"v":132500},{"d":"2021-12-23","o":38.1,"h":38.45,"l":38.05,"c":38.11,"v":137800},{"d":"2021-12-27","o":38.22,"h":39.08,"l":37.7,"c":38.95,"v":150900},{"d":"2021-12-28","o":39.24,"h":39.71,"l":38.94,"c":39.13,"v":129300},{"d":"2021-12-29","o":39.13,"h":39.69,"l":38.91,"c":39.04,"v":111500},{"d":"2021-12-30","o":39.25,"h":39.56,"l":38.51,"c":38.58,"v":99600},{"d":"2021-12-31","o":38.38,"h":38.89,"l":38.21,"c":38.71,"v":137700},{"d":"2022-01-03","o":38.87,"h":39.7,"l":38.71,"c":39.24,"v":111300},{"d":"2022-01-04","o":39.29,"h":39.81,"l":39.13,"c":39.43,"v":408600},{"d":"2022-01-05","o":39.66,"h":39.9,"l":39.02,"c":39.06,"v":243100},{"d":"2022-01-06","o":39.03,"h":39.72,"l":38.9,"c":39.2,"v":152400},{"d":"2022-01-07","o":39.28,"h":39.78,"l":38.92,"c":39.5,"v":182300},{"d":"2022-01-10","o":39.71,"h":39.78,"l":38.77,"c":38.98,"v":139600},{"d":"2022-01-11","o":39.15,"h":39.21,"l":38.02,"c":39.18,"v":130500},{"d":"2022-01-12","o":39.44,"h":40.29,"l":38.86,"c":39.39,"v":352800},{"d":"2022-01-13","o":39.55,"h":40,"l":39.29,"c":39.48,"v":132800},{"d":"2022-01-14","o":39.09,"h":39.43,"l":38.3,"c":39.28,"v":189800},{"d":"2022-01-18","o":38.92,"h":39.15,"l":38.4,"c":38.53,"v":153300},{"d":"2022-01-19","o":38.68,"h":38.69,"l":37.4,"c":37.51,"v":150500},{"d":"2022-01-20","o":37.62,"h":37.85,"l":36.93,"c":36.97,"v":328400},{"d":"2022-01-21","o":36.71,"h":38.57,"l":36.68,"c":37.4,"v":301600},{"d":"2022-01-24","o":37.05,"h":38.45,"l":36.47,"c":38.19,"v":200800},{"d":"2022-01-25","o":37.95,"h":38.25,"l":36.73,"c":37.79,"v":170600},{"d":"2022-01-26","o":37.99,"h":38.87,"l":37.38,"c":37.82,"v":174000},{"d":"2022-01-27","o":38.35,"h":39.03,"l":37.67,"c":37.9,"v":129700},{"d":"2022-01-28","o":38.03,"h":38.35,"l":37.31,"c":38.35,"v":158200},{"d":"2022-01-31","o":37.93,"h":38.99,"l":37.69,"c":38.1,"v":128800},{"d":"2022-02-01","o":38.11,"h":38.32,"l":37.51,"c":38.04,"v":155200},{"d":"2022-02-02","o":37.79,"h":38.23,"l":37.4,"c":37.9,"v":192600},{"d":"2022-02-03","o":37.78,"h":38.25,"l":37.05,"c":37.19,"v":129500},{"d":"2022-02-04","o":37.18,"h":37.36,"l":36.2,"c":36.71,"v":92500},{"d":"2022-02-07","o":37.47,"h":37.47,"l":36.25,"c":36.72,"v":157600},{"d":"2022-02-08","o":36.85,"h":38.56,"l":36.56,"c":38.38,"v":227900},{"d":"2022-02-09","o":38.5,"h":39.22,"l":37.78,"c":38.03,"v":121600},{"d":"2022-02-10","o":37.74,"h":38.54,"l":37.5,"c":37.73,"v":188100},{"d":"2022-02-11","o":37.91,"h":38.7,"l":37.53,"c":38.5,"v":98900},{"d":"2022-02-14","o":38.6,"h":38.92,"l":38.11,"c":38.78,"v":252100},{"d":"2022-02-15","o":38.99,"h":40.08,"l":38.26,"c":40,"v":653400},{"d":"2022-02-16","o":40.97,"h":41.45,"l":38.4,"c":39.88,"v":413300},{"d":"2022-02-17","o":39.78,"h":39.89,"l":38.12,"c":38.47,"v":226500},{"d":"2022-02-18","o":39.54,"h":39.54,"l":38.03,"c":39.12,"v":171900},{"d":"2022-02-22","o":39.14,"h":40.17,"l":38.68,"c":39.84,"v":407000},{"d":"2022-02-23","o":40.33,"h":41.83,"l":39.85,"c":41.57,"v":514100},{"d":"2022-02-24","o":40.91,"h":42.65,"l":40.89,"c":42.47,"v":418600},{"d":"2022-02-25","o":42.6,"h":44.4,"l":42.6,"c":43.88,"v":409000},{"d":"2022-02-28","o":43.73,"h":45.73,"l":43.57,"c":45.6,"v":568900},{"d":"2022-03-01","o":45.6,"h":46,"l":43.14,"c":44.56,"v":604000},{"d":"2022-03-02","o":46,"h":48,"l":45.84,"c":47.9,"v":562600},{"d":"2022-03-03","o":47.74,"h":48.44,"l":46.88,"c":48.23,"v":482700},{"d":"2022-03-04","o":48.13,"h":48.4,"l":47.08,"c":48.28,"v":264900},{"d":"2022-03-07","o":50.4,"h":50.4,"l":46.5,"c":46.58,"v":521600},{"d":"2022-03-08","o":46.84,"h":46.99,"l":43.83,"c":44.15,"v":755500},{"d":"2022-03-09","o":44.74,"h":44.98,"l":43.14,"c":43.8,"v":522100},{"d":"2022-03-10","o":43.24,"h":44.06,"l":42.85,"c":43.94,"v":417800},{"d":"2022-03-11","o":43.98,"h":44.22,"l":43.13,"c":43.9,"v":300200},{"d":"2022-03-14","o":44.21,"h":44.59,"l":43.02,"c":43.73,"v":347600},{"d":"2022-03-15","o":43.8,"h":44.03,"l":42.29,"c":42.79,"v":225900},{"d":"2022-03-16","o":43.1,"h":43.67,"l":42.51,"c":43.62,"v":286000},{"d":"2022-03-17","o":43.6,"h":45.68,"l":43.38,"c":45.06,"v":310000},{"d":"2022-03-18","o":45.1,"h":45.47,"l":44.41,"c":44.98,"v":927400},{"d":"2022-03-21","o":45.95,"h":48.37,"l":45.95,"c":47.36,"v":401800},{"d":"2022-03-22","o":47.56,"h":48.41,"l":47.05,"c":48.22,"v":385900},{"d":"2022-03-23","o":48.5,"h":49.64,"l":48.27,"c":49.44,"v":409800},{"d":"2022-03-24","o":49.79,"h":52.07,"l":49.24,"c":51.78,"v":739500},{"d":"2022-03-25","o":52.36,"h":55.38,"l":52.01,"c":55.21,"v":584100},{"d":"2022-03-28","o":55,"h":55.14,"l":52.34,"c":52.84,"v":599700},{"d":"2022-03-29","o":51.73,"h":52.21,"l":50.15,"c":51.14,"v":657800},{"d":"2022-03-30","o":51.44,"h":51.88,"l":50.91,"c":51.24,"v":199500},{"d":"2022-03-31","o":50.65,"h":51.98,"l":50.19,"c":50.26,"v":582500},{"d":"2022-04-01","o":50.38,"h":50.98,"l":49.51,"c":50,"v":451800},{"d":"2022-04-04","o":50.25,"h":50.37,"l":48.9,"c":49.56,"v":428400},{"d":"2022-04-05","o":49.62,"h":50.51,"l":49.34,"c":49.47,"v":428900},{"d":"2022-04-06","o":49.34,"h":51.23,"l":49.03,"c":50.2,"v":645100},{"d":"2022-04-07","o":50.19,"h":52.81,"l":50.19,"c":52.69,"v":605400},{"d":"2022-04-08","o":52.86,"h":54.53,"l":52.86,"c":54,"v":595500},{"d":"2022-04-11","o":54.6,"h":55.67,"l":53.92,"c":54.51,"v":575200},{"d":"2022-04-12","o":55.13,"h":57.23,"l":55.01,"c":56.05,"v":667000},{"d":"2022-04-13","o":56.38,"h":57.86,"l":55.8,"c":57.56,"v":567200},{"d":"2022-04-14","o":57.18,"h":58.94,"l":57.14,"c":58.39,"v":609100},{"d":"2022-04-18","o":58.31,"h":58.53,"l":56.09,"c":56.46,"v":581800},{"d":"2022-04-19","o":56.29,"h":56.76,"l":54.85,"c":56.26,"v":481900},{"d":"2022-04-20","o":56.74,"h":58.38,"l":56.46,"c":58.03,"v":552500},{"d":"2022-04-21","o":58.04,"h":59,"l":55.4,"c":55.65,"v":579600},{"d":"2022-04-22","o":55.63,"h":55.63,"l":52.1,"c":52.61,"v":626100},{"d":"2022-04-25","o":51.61,"h":52.66,"l":50.22,"c":51.66,"v":613600},{"d":"2022-04-26","o":52.18,"h":52.48,"l":50.51,"c":50.52,"v":563800},{"d":"2022-04-27","o":50.77,"h":53.06,"l":50.07,"c":52.14,"v":513400},{"d":"2022-04-28","o":52.91,"h":53.21,"l":50.27,"c":50.79,"v":269600},{"d":"2022-04-29","o":50.63,"h":51.56,"l":49.84,"c":50.23,"v":299300},{"d":"2022-05-02","o":50.32,"h":51.98,"l":49.97,"c":51.42,"v":377200},{"d":"2022-05-03","o":51.11,"h":52.3,"l":50.49,"c":52.21,"v":400900},{"d":"2022-05-04","o":43.78,"h":44.57,"l":33.5,"c":38.2,"v":3505000},{"d":"2022-05-05","o":38.01,"h":41.13,"l":37.55,"c":40.79,"v":1664400},{"d":"2022-05-06","o":40.4,"h":40.83,"l":38.3,"c":38.73,"v":1235300},{"d":"2022-05-09","o":37.61,"h":39.04,"l":37.35,"c":38.41,"v":657600},{"d":"2022-05-10","o":38.75,"h":39.68,"l":36.88,"c":37.22,"v":591900},{"d":"2022-05-11","o":37.31,"h":37.75,"l":36.09,"c":36.37,"v":540000},{"d":"2022-05-12","o":36.23,"h":37.63,"l":36.23,"c":37.43,"v":432900},{"d":"2022-05-13","o":37.71,"h":39.18,"l":37.71,"c":38.27,"v":448200},{"d":"2022-05-16","o":38.29,"h":39.39,"l":37.82,"c":38.27,"v":415300},{"d":"2022-05-17","o":38.56,"h":39.11,"l":38.13,"c":38.61,"v":318200},{"d":"2022-05-18","o":38.11,"h":38.36,"l":36.72,"c":37.32,"v":424400},{"d":"2022-05-19","o":37.08,"h":38.48,"l":36.36,"c":38.17,"v":509200},{"d":"2022-05-20","o":38.27,"h":38.43,"l":34.64,"c":35,"v":622000},{"d":"2022-05-23","o":35.25,"h":37.69,"l":35.19,"c":37.37,"v":412400},{"d":"2022-05-24","o":36.8,"h":37.63,"l":35.38,"c":36.51,"v":352300},{"d":"2022-05-25","o":36.51,"h":37.18,"l":35.47,"c":36.79,"v":326800},{"d":"2022-05-26","o":37.18,"h":37.59,"l":36.78,"c":37.14,"v":208500},{"d":"2022-05-27","o":37.06,"h":37.35,"l":36.42,"c":37.19,"v":240400},{"d":"2022-05-31","o":37.35,"h":38.59,"l":37.19,"c":37.61,"v":402000},{"d":"2022-06-01","o":37.69,"h":37.86,"l":36.15,"c":37.35,"v":418900},{"d":"2022-06-02","o":37.45,"h":39.2,"l":37.18,"c":38.57,"v":298500},{"d":"2022-06-03","o":38.58,"h":39.09,"l":38.19,"c":38.94,"v":238900},{"d":"2022-06-06","o":39.39,"h":40.18,"l":39.23,"c":39.9,"v":352000},{"d":"2022-06-07","o":39.64,"h":40.35,"l":39.23,"c":39.6,"v":270200},{"d":"2022-06-08","o":39.48,"h":39.48,"l":38.64,"c":38.65,"v":179700},{"d":"2022-06-09","o":38.65,"h":38.95,"l":37.82,"c":37.86,"v":191600},{"d":"2022-06-10","o":37.75,"h":38.16,"l":36.89,"c":37.28,"v":180100},{"d":"2022-06-13","o":36.32,"h":36.88,"l":35.59,"c":35.82,"v":229800},{"d":"2022-06-14","o":36.13,"h":36.67,"l":35.52,"c":36.38,"v":229900},{"d":"2022-06-15","o":36.72,"h":37.23,"l":36.12,"c":36.62,"v":404900},{"d":"2022-06-16","o":36.13,"h":36.4,"l":35.17,"c":35.38,"v":260200},{"d":"2022-06-17","o":35.74,"h":35.84,"l":33.75,"c":33.81,"v":775200},{"d":"2022-06-21","o":34.23,"h":35.54,"l":34.05,"c":34.97,"v":281400},{"d":"2022-06-22","o":34.22,"h":34.87,"l":33.44,"c":33.49,"v":282200},{"d":"2022-06-23","o":33.5,"h":33.62,"l":31.47,"c":32.15,"v":432700},{"d":"2022-06-24","o":32.11,"h":32.9,"l":32,"c":32.45,"v":750000},{"d":"2022-06-27","o":32.78,"h":33.62,"l":32.46,"c":33.19,"v":293400},{"d":"2022-06-28","o":33.58,"h":34.49,"l":32.81,"c":33.05,"v":207400},{"d":"2022-06-29","o":33.21,"h":33.31,"l":32.32,"c":32.81,"v":226600},{"d":"2022-06-30","o":32.16,"h":33.28,"l":32.01,"c":32.99,"v":265000},{"d":"2022-07-01","o":32.78,"h":33.06,"l":31.82,"c":32.97,"v":207700},{"d":"2022-07-05","o":32.44,"h":32.75,"l":30.89,"c":31.26,"v":345400},{"d":"2022-07-06","o":31.11,"h":31.41,"l":30.06,"c":30.53,"v":281700},{"d":"2022-07-07","o":31.03,"h":31.62,"l":30.86,"c":31.1,"v":293500},{"d":"2022-07-08","o":31.28,"h":31.56,"l":30.51,"c":30.76,"v":153700},{"d":"2022-07-11","o":30.46,"h":31.1,"l":30.37,"c":30.6,"v":185500},{"d":"2022-07-12","o":30.6,"h":30.82,"l":30.05,"c":30.42,"v":164500},{"d":"2022-07-13","o":30.15,"h":31.09,"l":30.06,"c":30.72,"v":358600},{"d":"2022-07-14","o":30.12,"h":30.25,"l":29.35,"c":29.72,"v":160400},{"d":"2022-07-15","o":30.42,"h":30.96,"l":29.81,"c":30.94,"v":226800},{"d":"2022-07-18","o":31.33,"h":31.92,"l":30.81,"c":31.01,"v":244100},{"d":"2022-07-19","o":31.3,"h":32.1,"l":31.3,"c":31.98,"v":220600},{"d":"2022-07-20","o":31.92,"h":32.72,"l":31.83,"c":32.65,"v":217400},{"d":"2022-07-21","o":32.28,"h":32.33,"l":31.33,"c":32.24,"v":153900},{"d":"2022-07-22","o":32.37,"h":32.53,"l":31.72,"c":32,"v":145700},{"d":"2022-07-25","o":32.23,"h":32.97,"l":32.15,"c":32.8,"v":140200},{"d":"2022-07-26","o":33.01,"h":33.71,"l":32.69,"c":33.59,"v":278800},{"d":"2022-07-27","o":33.32,"h":35.1,"l":33,"c":34.92,"v":314500},{"d":"2022-07-28","o":35,"h":35.39,"l":34.17,"c":35.2,"v":173100},{"d":"2022-07-29","o":35.21,"h":36.21,"l":34.87,"c":36.17,"v":264900},{"d":"2022-08-01","o":35.95,"h":36.4,"l":35.18,"c":36,"v":255500},{"d":"2022-08-02","o":35.91,"h":37.06,"l":35.5,"c":36.74,"v":387500},{"d":"2022-08-03","o":39.25,"h":42.67,"l":38.76,"c":41.06,"v":653000},{"d":"2022-08-04","o":41.4,"h":41.5,"l":38.12,"c":38.16,"v":373800},{"d":"2022-08-05","o":38,"h":38.83,"l":37.59,"c":37.95,"v":279300},{"d":"2022-08-08","o":38.25,"h":38.98,"l":37.63,"c":37.9,"v":234700},{"d":"2022-08-09","o":37.84,"h":38.52,"l":37.47,"c":37.78,"v":277600},{"d":"2022-08-10","o":37.81,"h":38.24,"l":37.18,"c":37.87,"v":269700},{"d":"2022-08-11","o":38.15,"h":39,"l":38.07,"c":38.56,"v":179400},{"d":"2022-08-12","o":38.63,"h":39.32,"l":38.45,"c":39.24,"v":162400},{"d":"2022-08-15","o":39,"h":39,"l":37.68,"c":38.15,"v":203900},{"d":"2022-08-16","o":38.09,"h":38.9,"l":38.05,"c":38.79,"v":202400},{"d":"2022-08-17","o":38.59,"h":38.67,"l":37.66,"c":38.14,"v":149200},{"d":"2022-08-18","o":38.25,"h":39.18,"l":38.06,"c":39.01,"v":144200},{"d":"2022-08-19","o":38.76,"h":38.89,"l":38.24,"c":38.82,"v":181500},{"d":"2022-08-22","o":38.52,"h":39.06,"l":38.32,"c":38.7,"v":215600},{"d":"2022-08-23","o":38.81,"h":40.28,"l":38.81,"c":40.17,"v":426200},{"d":"2022-08-24","o":40.1,"h":40.23,"l":39.11,"c":39.42,"v":175200},{"d":"2022-08-25","o":39.42,"h":40.59,"l":39.42,"c":40.23,"v":166300},{"d":"2022-08-26","o":40.44,"h":40.51,"l":39.71,"c":40.12,"v":179900},{"d":"2022-08-29","o":39.71,"h":40.92,"l":39.54,"c":40.51,"v":193600},{"d":"2022-08-30","o":40.3,"h":40.35,"l":37.05,"c":37.2,"v":274500},{"d":"2022-08-31","o":37.17,"h":37.56,"l":36.44,"c":37.03,"v":186500},{"d":"2022-09-01","o":36.81,"h":37.29,"l":36.45,"c":37.2,"v":255500},{"d":"2022-09-02","o":37.54,"h":37.67,"l":36.1,"c":36.35,"v":196300},{"d":"2022-09-06","o":36.47,"h":36.47,"l":33.96,"c":34.23,"v":425300},{"d":"2022-09-07","o":34.01,"h":34.77,"l":33.69,"c":34.7,"v":231900},{"d":"2022-09-08","o":34.54,"h":34.57,"l":34.02,"c":34.49,"v":149000},{"d":"2022-09-09","o":34.86,"h":35.56,"l":34.47,"c":35.55,"v":160900},{"d":"2022-09-12","o":35.9,"h":35.93,"l":35.11,"c":35.24,"v":194000},{"d":"2022-09-13","o":34.58,"h":35.19,"l":33.98,"c":34.06,"v":172600},{"d":"2022-09-14","o":34.12,"h":34.6,"l":32.83,"c":33.35,"v":280700},{"d":"2022-09-15","o":33.14,"h":33.39,"l":32.41,"c":32.54,"v":188500},{"d":"2022-09-16","o":32.45,"h":32.88,"l":32.05,"c":32.46,"v":384500},{"d":"2022-09-19","o":32.14,"h":33.53,"l":32.14,"c":33.41,"v":177500},{"d":"2022-09-20","o":33.03,"h":33.03,"l":32.32,"c":32.97,"v":144000},{"d":"2022-09-21","o":33.25,"h":33.57,"l":32.56,"c":32.57,"v":129200},{"d":"2022-09-22","o":32.48,"h":32.81,"l":31.91,"c":31.96,"v":135200},{"d":"2022-09-23","o":31.35,"h":31.35,"l":30,"c":30.4,"v":279700},{"d":"2022-09-26","o":30.35,"h":31.13,"l":30,"c":30.34,"v":274900},{"d":"2022-09-27","o":30.63,"h":31.57,"l":30.43,"c":31.41,"v":293300},{"d":"2022-09-28","o":31.32,"h":31.98,"l":31.13,"c":31.71,"v":182200},{"d":"2022-09-29","o":31.43,"h":31.47,"l":30.28,"c":30.72,"v":180300},{"d":"2022-09-30","o":30.44,"h":31.85,"l":30.44,"c":31.03,"v":416200},{"d":"2022-10-03","o":31.31,"h":32.22,"l":31.3,"c":32,"v":166800},{"d":"2022-10-04","o":32.4,"h":33.51,"l":32.4,"c":33.13,"v":191600},{"d":"2022-10-05","o":32.75,"h":33.28,"l":31.51,"c":32.73,"v":174600},{"d":"2022-10-06","o":32.44,"h":32.93,"l":32.1,"c":32.18,"v":150900},{"d":"2022-10-07","o":31.98,"h":32.28,"l":31.61,"c":31.85,"v":388100},{"d":"2022-10-10","o":32.11,"h":32.85,"l":31.76,"c":32.55,"v":153700},{"d":"2022-10-11","o":32.75,"h":33.59,"l":32.53,"c":32.92,"v":226900},{"d":"2022-10-12","o":32.87,"h":33.04,"l":32.16,"c":32.65,"v":162500},{"d":"2022-10-13","o":32.05,"h":34.66,"l":31.91,"c":34.57,"v":268600},{"d":"2022-10-14","o":34.61,"h":34.85,"l":32.93,"c":33.25,"v":211500},{"d":"2022-10-17","o":33.84,"h":34.42,"l":33.56,"c":34,"v":152600},{"d":"2022-10-18","o":34.47,"h":34.65,"l":33.42,"c":33.85,"v":172000},{"d":"2022-10-19","o":33.64,"h":34.21,"l":33.56,"c":34.17,"v":111000},{"d":"2022-10-20","o":34.2,"h":34.64,"l":33.76,"c":34.02,"v":151700},{"d":"2022-10-21","o":34.28,"h":35.3,"l":34.03,"c":35.26,"v":209700},{"d":"2022-10-24","o":35.53,"h":35.7,"l":34.71,"c":35.1,"v":151500},{"d":"2022-10-25","o":34.97,"h":35.73,"l":34.71,"c":35.7,"v":159200},{"d":"2022-10-26","o":36,"h":36.65,"l":35.63,"c":35.83,"v":252300},{"d":"2022-10-27","o":36.06,"h":36.12,"l":34.5,"c":34.52,"v":277400},{"d":"2022-10-28","o":34.59,"h":35.27,"l":33.86,"c":34.98,"v":296300},{"d":"2022-10-31","o":35.05,"h":35.6,"l":34.79,"c":35.27,"v":250200},{"d":"2022-11-01","o":35.8,"h":36.06,"l":35.01,"c":35.07,"v":224000},{"d":"2022-11-02","o":35.58,"h":37.49,"l":35.17,"c":36.53,"v":482300},{"d":"2022-11-03","o":36.01,"h":36.89,"l":36.01,"c":36.71,"v":229100},{"d":"2022-11-04","o":36.81,"h":38,"l":36.67,"c":37.4,"v":226800},{"d":"2022-11-07","o":37.42,"h":38.46,"l":37.42,"c":38.3,"v":191100},{"d":"2022-11-08","o":38.45,"h":38.69,"l":37.52,"c":37.83,"v":157900},{"d":"2022-11-09","o":37.41,"h":37.41,"l":35.03,"c":35.4,"v":194600},{"d":"2022-11-10","o":36.37,"h":37.72,"l":36.23,"c":36.97,"v":207200},{"d":"2022-11-11","o":37.35,"h":37.49,"l":36.57,"c":37.26,"v":171300},{"d":"2022-11-14","o":36.8,"h":38.37,"l":36.8,"c":37.44,"v":179200},{"d":"2022-11-15","o":37.88,"h":38.32,"l":37.11,"c":38.11,"v":210000},{"d":"2022-11-16","o":37.78,"h":37.85,"l":36.9,"c":37.21,"v":134600},{"d":"2022-11-17","o":36.69,"h":37.66,"l":36.21,"c":37.56,"v":147900},{"d":"2022-11-18","o":38.09,"h":38.09,"l":36.56,"c":36.83,"v":168700},{"d":"2022-11-21","o":36.6,"h":37.54,"l":36.53,"c":37.52,"v":116900},{"d":"2022-11-22","o":37.5,"h":38.15,"l":37.5,"c":38.09,"v":109500},{"d":"2022-11-23","o":38.1,"h":38.36,"l":37.62,"c":37.96,"v":80000},{"d":"2022-11-25","o":37.66,"h":38.07,"l":37.39,"c":37.42,"v":93700},{"d":"2022-11-28","o":36.99,"h":37.93,"l":36.99,"c":37.4,"v":175500},{"d":"2022-11-29","o":37.69,"h":38.05,"l":37.36,"c":37.62,"v":400000},{"d":"2022-11-30","o":37.94,"h":38.6,"l":36.79,"c":38.5,"v":235100},{"d":"2022-12-01","o":38.62,"h":38.69,"l":37.06,"c":37.07,"v":203900},{"d":"2022-12-02","o":36.69,"h":37.2,"l":36.27,"c":36.41,"v":154800},{"d":"2022-12-05","o":36.34,"h":36.41,"l":34.8,"c":35.06,"v":168800},{"d":"2022-12-06","o":35.01,"h":35.5,"l":34.86,"c":35.48,"v":164700},{"d":"2022-12-07","o":35.55,"h":36.11,"l":35.26,"c":35.33,"v":226700},{"d":"2022-12-08","o":35.66,"h":36.2,"l":35.09,"c":35.41,"v":159900},{"d":"2022-12-09","o":35.28,"h":35.76,"l":34.99,"c":35.3,"v":140800},{"d":"2022-12-12","o":35.38,"h":35.44,"l":34.64,"c":35.42,"v":259400},{"d":"2022-12-13","o":35.78,"h":36.39,"l":35,"c":35.02,"v":245200},{"d":"2022-12-14","o":34.68,"h":35.51,"l":34.6,"c":34.62,"v":358100},{"d":"2022-12-15","o":34.23,"h":34.49,"l":33.91,"c":33.96,"v":268100},{"d":"2022-12-16","o":33.6,"h":34.7,"l":33.2,"c":33.98,"v":1527100},{"d":"2022-12-19","o":34.06,"h":35.22,"l":34.04,"c":35.1,"v":233600},{"d":"2022-12-20","o":35.2,"h":35.7,"l":34.99,"c":35.36,"v":178100},{"d":"2022-12-21","o":35.66,"h":36.03,"l":35.1,"c":36.03,"v":205900},{"d":"2022-12-22","o":35.78,"h":35.94,"l":34.98,"c":35.53,"v":289100},{"d":"2022-12-23","o":35.53,"h":36.08,"l":35.39,"c":36.02,"v":115000},{"d":"2022-12-27","o":36.29,"h":36.64,"l":36.06,"c":36.64,"v":147200},{"d":"2022-12-28","o":36.63,"h":36.83,"l":35.06,"c":35.07,"v":156200},{"d":"2022-12-29","o":35.11,"h":35.92,"l":35.11,"c":35.44,"v":142000},{"d":"2022-12-30","o":35.08,"h":35.5,"l":34.63,"c":34.99,"v":141900},{"d":"2023-01-03","o":35.26,"h":35.29,"l":33.93,"c":33.97,"v":176400},{"d":"2023-01-04","o":33.95,"h":34.37,"l":33.58,"c":33.97,"v":250000},{"d":"2023-01-05","o":33.85,"h":34.04,"l":33.44,"c":33.47,"v":143100},{"d":"2023-01-06","o":33.92,"h":34.75,"l":33.92,"c":34.53,"v":181900},{"d":"2023-01-09","o":34.65,"h":34.65,"l":33.94,"c":34.07,"v":143400},{"d":"2023-01-10","o":34.24,"h":34.48,"l":34,"c":34.26,"v":191400},{"d":"2023-01-11","o":34.45,"h":35.24,"l":34.45,"c":34.83,"v":166500},{"d":"2023-01-12","o":34.95,"h":35.56,"l":34.69,"c":35.39,"v":112500},{"d":"2023-01-13","o":35.35,"h":36.2,"l":35.25,"c":36.04,"v":110900},{"d":"2023-01-17","o":35.95,"h":36.81,"l":35.76,"c":36.61,"v":144200},{"d":"2023-01-18","o":36.68,"h":37.16,"l":35.75,"c":35.75,"v":137700},{"d":"2023-01-19","o":35.73,"h":36.18,"l":35.5,"c":35.72,"v":108000},{"d":"2023-01-20","o":36.08,"h":36.22,"l":35.22,"c":35.8,"v":135400},{"d":"2023-01-23","o":35.82,"h":36.34,"l":35.58,"c":35.86,"v":97500},{"d":"2023-01-24","o":35.71,"h":36.19,"l":35.56,"c":35.83,"v":82500},{"d":"2023-01-25","o":35.94,"h":36.49,"l":35.46,"c":36.47,"v":149700},{"d":"2023-01-26","o":36.58,"h":36.97,"l":35.95,"c":36.96,"v":111100},{"d":"2023-01-27","o":36.84,"h":37.1,"l":36.08,"c":36.09,"v":103700},{"d":"2023-01-30","o":36.11,"h":36.37,"l":35.56,"c":35.73,"v":131300},{"d":"2023-01-31","o":35.89,"h":37,"l":35.85,"c":36.78,"v":168600},{"d":"2023-02-01","o":36.61,"h":37.52,"l":36.44,"c":37.22,"v":184800},{"d":"2023-02-02","o":37.15,"h":37.74,"l":36.85,"c":37.64,"v":139200},{"d":"2023-02-03","o":37.64,"h":38.2,"l":37.31,"c":37.86,"v":198600},{"d":"2023-02-06","o":37.83,"h":38.66,"l":37.83,"c":38.63,"v":162100},{"d":"2023-02-07","o":38.37,"h":38.7,"l":38.07,"c":38.49,"v":158700},{"d":"2023-02-08","o":38.22,"h":38.45,"l":37.85,"c":37.95,"v":211700},{"d":"2023-02-09","o":38.17,"h":38.51,"l":37.14,"c":37.24,"v":140000},{"d":"2023-02-10","o":37.35,"h":38.18,"l":37.32,"c":38.06,"v":98600},{"d":"2023-02-13","o":38.19,"h":38.38,"l":37.8,"c":38.33,"v":132300},{"d":"2023-02-14","o":38.32,"h":38.65,"l":37.6,"c":37.9,"v":242200},{"d":"2023-02-15","o":39.17,"h":43.88,"l":38.9,"c":43.58,"v":538500},{"d":"2023-02-16","o":43.48,"h":45.72,"l":42.75,"c":44.74,"v":508500},{"d":"2023-02-17","o":44.78,"h":45.25,"l":44.01,"c":45.21,"v":286100},{"d":"2023-02-21","o":44.78,"h":44.93,"l":43.88,"c":44.42,"v":289300},{"d":"2023-02-22","o":44.71,"h":44.9,"l":43.86,"c":44.16,"v":324700},{"d":"2023-02-23","o":44.27,"h":45.04,"l":43.83,"c":44.24,"v":249700},{"d":"2023-02-24","o":44.04,"h":45.45,"l":43.69,"c":45.44,"v":290600},{"d":"2023-02-27","o":45.62,"h":45.99,"l":44.76,"c":45.28,"v":192700},{"d":"2023-02-28","o":45.26,"h":46.13,"l":44.98,"c":45.63,"v":592000},{"d":"2023-03-01","o":45.63,"h":46.06,"l":45.36,"c":46.04,"v":235200},{"d":"2023-03-02","o":45.75,"h":46.48,"l":45.5,"c":46.4,"v":312100},{"d":"2023-03-03","o":46.31,"h":46.48,"l":45.73,"c":46.32,"v":234100},{"d":"2023-03-06","o":45.82,"h":45.89,"l":44.13,"c":44.35,"v":266600},{"d":"2023-03-07","o":44.48,"h":44.48,"l":43.34,"c":43.91,"v":266200},{"d":"2023-03-08","o":44,"h":44.49,"l":43.51,"c":44.46,"v":182800},{"d":"2023-03-09","o":44.47,"h":44.56,"l":43.34,"c":43.41,"v":171900},{"d":"2023-03-10","o":43.2,"h":43.26,"l":41.32,"c":41.72,"v":228200},{"d":"2023-03-13","o":41.05,"h":41.33,"l":39.74,"c":40.02,"v":272200},{"d":"2023-03-14","o":41.06,"h":42,"l":40.33,"c":41.02,"v":273900},{"d":"2023-03-15","o":39.96,"h":40.44,"l":38.52,"c":39.59,"v":342600},{"d":"2023-03-16","o":38.92,"h":39.73,"l":38.04,"c":39.68,"v":257000},{"d":"2023-03-17","o":39.36,"h":39.54,"l":37.44,"c":38.15,"v":1053300},{"d":"2023-03-20","o":38.5,"h":39.97,"l":38.02,"c":39.17,"v":459200},{"d":"2023-03-21","o":40.02,"h":40.36,"l":39.49,"c":40.29,"v":362600},{"d":"2023-03-22","o":40.28,"h":40.83,"l":39.58,"c":39.59,"v":224500},{"d":"2023-03-23","o":39.8,"h":40.45,"l":38.87,"c":39.21,"v":247500},{"d":"2023-03-24","o":38.6,"h":40.03,"l":38.5,"c":40.03,"v":161500},{"d":"2023-03-27","o":40.58,"h":40.95,"l":40.12,"c":40.78,"v":155700},{"d":"2023-03-28","o":40.67,"h":42.21,"l":40.53,"c":41.63,"v":169100},{"d":"2023-03-29","o":42.07,"h":42.07,"l":41.31,"c":41.58,"v":177600},{"d":"2023-03-30","o":41.85,"h":42.02,"l":40.53,"c":40.81,"v":146200},{"d":"2023-03-31","o":40.98,"h":41.64,"l":40.75,"c":41.32,"v":317400},{"d":"2023-04-03","o":41.56,"h":42,"l":41.29,"c":41.73,"v":316900},{"d":"2023-04-04","o":41.67,"h":41.86,"l":40.15,"c":40.61,"v":226300},{"d":"2023-04-05","o":40.48,"h":40.74,"l":39.13,"c":39.51,"v":176200},{"d":"2023-04-06","o":39.67,"h":39.67,"l":39.05,"c":39.34,"v":143100},{"d":"2023-04-10","o":39.47,"h":40.2,"l":39.36,"c":40.13,"v":201000},{"d":"2023-04-11","o":40.26,"h":41.23,"l":40.1,"c":40.8,"v":145100},{"d":"2023-04-12","o":41.03,"h":41.51,"l":40.64,"c":41.13,"v":100200},{"d":"2023-04-13","o":41.23,"h":41.25,"l":40.74,"c":41.22,"v":134000},{"d":"2023-04-14","o":41.3,"h":41.6,"l":41.12,"c":41.49,"v":104100},{"d":"2023-04-17","o":41.44,"h":42.14,"l":41.29,"c":42.13,"v":124900},{"d":"2023-04-18","o":42.13,"h":43.26,"l":42.13,"c":43.24,"v":231500},{"d":"2023-04-19","o":43.26,"h":43.97,"l":42.73,"c":43.96,"v":268600},{"d":"2023-04-20","o":43.74,"h":43.95,"l":43.31,"c":43.82,"v":201000},{"d":"2023-04-21","o":43.84,"h":44.42,"l":43.67,"c":44.2,"v":180500},{"d":"2023-04-24","o":43.67,"h":44.5,"l":43.52,"c":44.06,"v":161900},{"d":"2023-04-25","o":43.6,"h":43.99,"l":42.76,"c":43.48,"v":335200},{"d":"2023-04-26","o":43.17,"h":44.28,"l":43.17,"c":44.02,"v":367300},{"d":"2023-04-27","o":44.25,"h":44.84,"l":43.72,"c":44.08,"v":317600},{"d":"2023-04-28","o":43.89,"h":44.82,"l":43.89,"c":44.7,"v":297500},{"d":"2023-05-01","o":44.7,"h":45.49,"l":44.52,"c":44.74,"v":188500},{"d":"2023-05-02","o":44.34,"h":44.34,"l":43.31,"c":43.88,"v":222700},{"d":"2023-05-03","o":39.56,"h":40.89,"l":36.55,"c":39.85,"v":622600},{"d":"2023-05-04","o":39.76,"h":39.82,"l":36.51,"c":36.77,"v":544300},{"d":"2023-05-05","o":37.28,"h":37.77,"l":37.15,"c":37.48,"v":359800},{"d":"2023-05-08","o":37.66,"h":38.03,"l":37.05,"c":37.12,"v":214800},{"d":"2023-05-09","o":36.92,"h":37,"l":36.26,"c":36.56,"v":194900},{"d":"2023-05-10","o":37,"h":37,"l":35.97,"c":36.22,"v":337500},{"d":"2023-05-11","o":35.69,"h":37.44,"l":35.69,"c":37.29,"v":286500},{"d":"2023-05-12","o":37.36,"h":37.89,"l":37.06,"c":37.62,"v":205800},{"d":"2023-05-15","o":37.77,"h":38.31,"l":37.42,"c":38,"v":195400},{"d":"2023-05-16","o":37.81,"h":38.13,"l":37.11,"c":37.18,"v":324400},{"d":"2023-05-17","o":37.4,"h":38.08,"l":37.08,"c":37.92,"v":284400},{"d":"2023-05-18","o":37.79,"h":38.44,"l":37.49,"c":38.4,"v":173300},{"d":"2023-05-19","o":38.9,"h":39.96,"l":38.16,"c":39.9,"v":402300},{"d":"2023-05-22","o":40,"h":41.39,"l":39.59,"c":40.74,"v":346300},{"d":"2023-05-23","o":40.6,"h":41.94,"l":40.38,"c":41.3,"v":232600},{"d":"2023-05-24","o":41.19,"h":41.35,"l":40.38,"c":40.77,"v":156800},{"d":"2023-05-25","o":40.5,"h":40.65,"l":39.46,"c":40.57,"v":164300},{"d":"2023-05-26","o":40.57,"h":41.21,"l":40.13,"c":41.07,"v":129300},{"d":"2023-05-30","o":40.89,"h":41.19,"l":39.36,"c":40.54,"v":111900},{"d":"2023-05-31","o":40.32,"h":40.6,"l":38.89,"c":39.01,"v":228700},{"d":"2023-06-01","o":38.99,"h":39.77,"l":38.53,"c":39.35,"v":192800},{"d":"2023-06-02","o":39.82,"h":41.44,"l":39.82,"c":41.33,"v":283400},{"d":"2023-06-05","o":41.03,"h":41.51,"l":40.4,"c":40.98,"v":238600},{"d":"2023-06-06","o":40.98,"h":42.37,"l":40.91,"c":42.22,"v":337300},{"d":"2023-06-07","o":42.57,"h":43.83,"l":42.16,"c":43.41,"v":249800},{"d":"2023-06-08","o":43.27,"h":43.89,"l":42.75,"c":43.88,"v":260400},{"d":"2023-06-09","o":43.85,"h":44.59,"l":43.35,"c":44.57,"v":232900},{"d":"2023-06-12","o":43.61,"h":45.35,"l":43.61,"c":45.02,"v":273900},{"d":"2023-06-13","o":45,"h":45.81,"l":44.92,"c":45.34,"v":307500},{"d":"2023-06-14","o":45.58,"h":45.7,"l":44.15,"c":44.54,"v":405000},{"d":"2023-06-15","o":44.34,"h":44.83,"l":44.1,"c":44.32,"v":256000},{"d":"2023-06-16","o":44.58,"h":45.73,"l":43.82,"c":44.95,"v":1827800},{"d":"2023-06-20","o":44.95,"h":45.19,"l":43.94,"c":44.73,"v":334600},{"d":"2023-06-21","o":44.7,"h":45.16,"l":44.32,"c":44.97,"v":211900},{"d":"2023-06-22","o":45.6,"h":45.6,"l":44.41,"c":44.93,"v":208100},{"d":"2023-06-23","o":44.44,"h":45.4,"l":44.06,"c":45.24,"v":391300},{"d":"2023-06-26","o":45.18,"h":45.54,"l":42.95,"c":44.44,"v":238300},{"d":"2023-06-27","o":44.26,"h":45.28,"l":44.24,"c":45.2,"v":115200},{"d":"2023-06-28","o":45.15,"h":45.69,"l":44.63,"c":45.56,"v":132200},{"d":"2023-06-29","o":45.62,"h":46.78,"l":45.41,"c":45.7,"v":158600},{"d":"2023-06-30","o":45.75,"h":46.63,"l":45.49,"c":46.15,"v":175600},{"d":"2023-07-03","o":46.35,"h":47.89,"l":45.89,"c":47.87,"v":145800},{"d":"2023-07-05","o":47.87,"h":48,"l":46.97,"c":47.53,"v":257700},{"d":"2023-07-06","o":47.08,"h":47.71,"l":44.85,"c":45.59,"v":297800},{"d":"2023-07-07","o":45.86,"h":47.26,"l":45.81,"c":46.68,"v":144400},{"d":"2023-07-10","o":46.49,"h":47.38,"l":46.02,"c":46.51,"v":166200},{"d":"2023-07-11","o":46.91,"h":47.61,"l":46.53,"c":46.97,"v":93200},{"d":"2023-07-12","o":47.7,"h":48,"l":46.79,"c":46.93,"v":157900},{"d":"2023-07-13","o":46.96,"h":47.46,"l":46.53,"c":47.41,"v":120200},{"d":"2023-07-14","o":47.45,"h":47.45,"l":46.33,"c":46.65,"v":106700},{"d":"2023-07-17","o":46.77,"h":48.09,"l":46.61,"c":47.8,"v":155700},{"d":"2023-07-18","o":47.8,"h":48.84,"l":47.77,"c":48.38,"v":155200},{"d":"2023-07-19","o":48.58,"h":48.63,"l":47.71,"c":48.2,"v":175200},{"d":"2023-07-20","o":48.47,"h":48.74,"l":47.83,"c":48.31,"v":156800},{"d":"2023-07-21","o":48.75,"h":48.75,"l":47.52,"c":47.77,"v":172400},{"d":"2023-07-24","o":47.65,"h":48.99,"l":47.58,"c":48.35,"v":200400},{"d":"2023-07-25","o":48.36,"h":48.94,"l":48.26,"c":48.65,"v":118700},{"d":"2023-07-26","o":48.67,"h":48.93,"l":48.49,"c":48.88,"v":116900},{"d":"2023-07-27","o":49,"h":49.52,"l":48.72,"c":49.24,"v":149300},{"d":"2023-07-28","o":49.74,"h":49.97,"l":49.41,"c":49.55,"v":128800},{"d":"2023-07-31","o":49.79,"h":49.88,"l":48.68,"c":48.82,"v":207000},{"d":"2023-08-01","o":48.6,"h":49.87,"l":47.98,"c":49.75,"v":209500},{"d":"2023-08-02","o":49.97,"h":52.03,"l":46.98,"c":49.9,"v":399800},{"d":"2023-08-03","o":50.8,"h":52.8,"l":50.06,"c":52.71,"v":308100},{"d":"2023-08-04","o":52.71,"h":53.37,"l":52.1,"c":53.01,"v":344000},{"d":"2023-08-07","o":52.62,"h":53.45,"l":51.95,"c":52.11,"v":321000},{"d":"2023-08-08","o":51.67,"h":52.29,"l":50.67,"c":52.2,"v":228600},{"d":"2023-08-09","o":52.43,"h":52.75,"l":51.87,"c":52.5,"v":296800},{"d":"2023-08-10","o":52.65,"h":53.24,"l":51.64,"c":52.4,"v":423500},{"d":"2023-08-11","o":52.43,"h":52.61,"l":51.87,"c":52.34,"v":200600},{"d":"2023-08-14","o":52.16,"h":52.16,"l":51.2,"c":51.38,"v":228600},{"d":"2023-08-15","o":51.01,"h":51.15,"l":49.75,"c":49.9,"v":269900},{"d":"2023-08-16","o":50.04,"h":50.46,"l":49.22,"c":49.59,"v":355000},{"d":"2023-08-17","o":49.83,"h":51.11,"l":49.53,"c":50.23,"v":369700},{"d":"2023-08-18","o":49.81,"h":51.79,"l":49.81,"c":51.69,"v":199700},{"d":"2023-08-21","o":51.95,"h":52.18,"l":50.58,"c":50.95,"v":209000},{"d":"2023-08-22","o":51,"h":51.37,"l":50.12,"c":50.72,"v":193600},{"d":"2023-08-23","o":50.56,"h":51.52,"l":50.1,"c":51.4,"v":165500},{"d":"2023-08-24","o":51.43,"h":51.6,"l":50.82,"c":51.3,"v":182600},{"d":"2023-08-25","o":51.26,"h":51.4,"l":50.34,"c":51.31,"v":217200},{"d":"2023-08-28","o":51.51,"h":52.24,"l":51.51,"c":51.93,"v":140100},{"d":"2023-08-29","o":51.95,"h":52.39,"l":51.2,"c":52.35,"v":170400},{"d":"2023-08-30","o":52.3,"h":52.69,"l":51.8,"c":51.89,"v":157500},{"d":"2023-08-31","o":51.88,"h":52.02,"l":51.29,"c":51.36,"v":454900},{"d":"2023-09-01","o":51.58,"h":52.75,"l":51.58,"c":52.09,"v":206900},{"d":"2023-09-05","o":51.69,"h":52.01,"l":50.02,"c":50.18,"v":208800},{"d":"2023-09-06","o":50.27,"h":50.79,"l":49.86,"c":50.4,"v":172600},{"d":"2023-09-07","o":50.6,"h":50.78,"l":49.85,"c":50.5,"v":156500},{"d":"2023-09-08","o":50.44,"h":50.73,"l":50.16,"c":50.34,"v":133900},{"d":"2023-09-11","o":50.45,"h":50.94,"l":49.74,"c":50,"v":159000},{"d":"2023-09-12","o":50.06,"h":50.45,"l":49.75,"c":49.84,"v":116700},{"d":"2023-09-13","o":49.84,"h":49.84,"l":48.5,"c":49.05,"v":154400},{"d":"2023-09-14","o":49.57,"h":50.64,"l":49.57,"c":50.37,"v":154400},{"d":"2023-09-15","o":50.2,"h":50.55,"l":49.42,"c":50.5,"v":761800},{"d":"2023-09-18","o":50.55,"h":51.19,"l":50.41,"c":50.58,"v":144700},{"d":"2023-09-19","o":50.78,"h":51.42,"l":50.31,"c":51,"v":178200},{"d":"2023-09-20","o":51.24,"h":51.68,"l":50.99,"c":51.15,"v":152800},{"d":"2023-09-21","o":51.11,"h":52.12,"l":50.82,"c":52.01,"v":167400},{"d":"2023-09-22","o":52.05,"h":52.53,"l":51.27,"c":51.36,"v":154500},{"d":"2023-09-25","o":51.35,"h":51.85,"l":50.97,"c":51.2,"v":190600},{"d":"2023-09-26","o":51,"h":51.24,"l":50.4,"c":50.71,"v":337700},{"d":"2023-09-27","o":50.97,"h":52.17,"l":50.97,"c":51.95,"v":117500},{"d":"2023-09-28","o":52.13,"h":52.9,"l":52.13,"c":52.46,"v":177300},{"d":"2023-09-29","o":52.5,"h":52.5,"l":50.7,"c":51.51,"v":167200},{"d":"2023-10-02","o":51.58,"h":51.58,"l":49.66,"c":50.72,"v":284900},{"d":"2023-10-03","o":50.44,"h":50.96,"l":49.81,"c":49.91,"v":231600},{"d":"2023-10-04","o":49.88,"h":50.72,"l":49.04,"c":50.52,"v":185500},{"d":"2023-10-05","o":50.33,"h":50.68,"l":49.7,"c":50.11,"v":135500},{"d":"2023-10-06","o":49.91,"h":50.32,"l":49.26,"c":49.82,"v":172000},{"d":"2023-10-09","o":49.87,"h":51.76,"l":49.87,"c":51.37,"v":108300},{"d":"2023-10-10","o":51.65,"h":52.28,"l":51.64,"c":51.73,"v":139500},{"d":"2023-10-11","o":51.93,"h":51.93,"l":51.35,"c":51.88,"v":96000},{"d":"2023-10-12","o":51.9,"h":51.9,"l":49.95,"c":50.7,"v":109800},{"d":"2023-10-13","o":51.02,"h":51.03,"l":50.17,"c":50.51,"v":86100},{"d":"2023-10-16","o":50.99,"h":51.87,"l":50.99,"c":51.47,"v":90400},{"d":"2023-10-17","o":51.48,"h":53.08,"l":51.48,"c":52.52,"v":188800},{"d":"2023-10-18","o":52.25,"h":52.64,"l":51.97,"c":52.18,"v":103500},{"d":"2023-10-19","o":52.18,"h":52.5,"l":51.37,"c":51.49,"v":195200},{"d":"2023-10-20","o":51.32,"h":51.32,"l":49.18,"c":49.26,"v":213000},{"d":"2023-10-23","o":49.09,"h":49.69,"l":48.56,"c":48.81,"v":194700},{"d":"2023-10-24","o":48.79,"h":49.2,"l":48.26,"c":49.03,"v":197700},{"d":"2023-10-25","o":48.75,"h":49.35,"l":48.48,"c":49.19,"v":147600},{"d":"2023-10-26","o":49.45,"h":50.07,"l":49.06,"c":49.5,"v":110300},{"d":"2023-10-27","o":49.34,"h":49.53,"l":48.7,"c":49.31,"v":100400},{"d":"2023-10-30","o":49.79,"h":50.02,"l":49.2,"c":49.61,"v":123700},{"d":"2023-10-31","o":49.74,"h":50.3,"l":49.51,"c":50.13,"v":111500},{"d":"2023-11-01","o":50,"h":50.9,"l":49.54,"c":50.74,"v":114300},{"d":"2023-11-02","o":51.25,"h":52.22,"l":50.95,"c":51.98,"v":132400},{"d":"2023-11-03","o":52.59,"h":53.29,"l":52.31,"c":52.77,"v":209400},{"d":"2023-11-06","o":52.71,"h":53.48,"l":52.55,"c":53.42,"v":198800},{"d":"2023-11-07","o":53.22,"h":53.22,"l":51.93,"c":52.09,"v":184800},{"d":"2023-11-08","o":50.01,"h":50.01,"l":45.07,"c":46.22,"v":317900},{"d":"2023-11-09","o":46.64,"h":47.86,"l":46.22,"c":47.67,"v":243200},{"d":"2023-11-10","o":48.24,"h":50,"l":47.7,"c":49.23,"v":204300},{"d":"2023-11-13","o":49.15,"h":50.33,"l":48.91,"c":49.89,"v":206000},{"d":"2023-11-14","o":50.98,"h":52.65,"l":50.74,"c":52.65,"v":220300},{"d":"2023-11-15","o":52.3,"h":53.6,"l":51.54,"c":52.17,"v":192000},{"d":"2023-11-16","o":51.63,"h":51.63,"l":50.11,"c":50.82,"v":180500},{"d":"2023-11-17","o":51.33,"h":51.56,"l":50.59,"c":50.89,"v":167900},{"d":"2023-11-20","o":51.01,"h":51.71,"l":50.09,"c":51.52,"v":160600},{"d":"2023-11-21","o":51.42,"h":52.29,"l":50.85,"c":51.95,"v":187400},{"d":"2023-11-22","o":52.18,"h":52.3,"l":51.45,"c":51.81,"v":132300},{"d":"2023-11-24","o":51.68,"h":52.32,"l":51.04,"c":51.16,"v":55200},{"d":"2023-11-27","o":50.96,"h":50.97,"l":50.22,"c":50.39,"v":116400},{"d":"2023-11-28","o":50.61,"h":50.69,"l":49.74,"c":49.74,"v":127900},{"d":"2023-11-29","o":49.9,"h":50.02,"l":48.56,"c":49.35,"v":168300},{"d":"2023-11-30","o":49.67,"h":49.92,"l":49.14,"c":49.86,"v":143400},{"d":"2023-12-01","o":49.98,"h":51.04,"l":49.67,"c":50.82,"v":173800},{"d":"2023-12-04","o":50.69,"h":52.2,"l":50.5,"c":52.2,"v":166700},{"d":"2023-12-05","o":52.04,"h":53.12,"l":51.61,"c":52.61,"v":171800},{"d":"2023-12-06","o":52.61,"h":53.06,"l":50.61,"c":51.23,"v":146200},{"d":"2023-12-07","o":51.42,"h":52.12,"l":50.34,"c":52.06,"v":160200},{"d":"2023-12-08","o":51.9,"h":53.04,"l":51.29,"c":53.04,"v":183200},{"d":"2023-12-11","o":52.84,"h":53.35,"l":52.28,"c":53.07,"v":198400},{"d":"2023-12-12","o":52.89,"h":53.23,"l":52.2,"c":52.83,"v":148800},{"d":"2023-12-13","o":52.85,"h":54.23,"l":51.91,"c":54.17,"v":228700},{"d":"2023-12-14","o":54.61,"h":55.22,"l":53.5,"c":54.4,"v":217500},{"d":"2023-12-15","o":54.75,"h":55.24,"l":53.89,"c":54.74,"v":623800},{"d":"2023-12-18","o":55.01,"h":55.39,"l":54.34,"c":54.95,"v":270500},{"d":"2023-12-19","o":55.09,"h":56.46,"l":55.05,"c":56.22,"v":216700},{"d":"2023-12-20","o":55.95,"h":56.77,"l":55.07,"c":55.12,"v":239700},{"d":"2023-12-21","o":55.45,"h":56.09,"l":55.16,"c":55.82,"v":164900},{"d":"2023-12-22","o":56.08,"h":56.72,"l":55.94,"c":56.43,"v":157400},{"d":"2023-12-26","o":56.91,"h":58.1,"l":56.58,"c":58.01,"v":131900},{"d":"2023-12-27","o":58.04,"h":58.84,"l":57.59,"c":58.57,"v":140200},{"d":"2023-12-28","o":58.15,"h":58.7,"l":57.87,"c":58.42,"v":189200},{"d":"2023-12-29","o":58.21,"h":58.58,"l":57.21,"c":57.54,"v":162900},{"d":"2024-01-02","o":57.05,"h":58.35,"l":56.47,"c":57.64,"v":395500},{"d":"2024-01-03","o":57.6,"h":57.75,"l":55.6,"c":56.38,"v":304300},{"d":"2024-01-04","o":56.6,"h":56.6,"l":55.82,"c":56.15,"v":203700},{"d":"2024-01-05","o":56.09,"h":56.47,"l":54.72,"c":54.93,"v":279300},{"d":"2024-01-08","o":55.19,"h":55.19,"l":54.17,"c":55.16,"v":177300},{"d":"2024-01-09","o":54.48,"h":54.48,"l":52.23,"c":53.37,"v":186300},{"d":"2024-01-10","o":53.38,"h":53.97,"l":52.75,"c":53.7,"v":155600},{"d":"2024-01-11","o":53.65,"h":53.69,"l":52.15,"c":52.5,"v":284400},{"d":"2024-01-12","o":53.25,"h":53.25,"l":52.03,"c":52.5,"v":196500},{"d":"2024-01-16","o":52.42,"h":52.82,"l":51.74,"c":52.05,"v":203600},{"d":"2024-01-17","o":51.48,"h":52.37,"l":51.3,"c":51.65,"v":218100},{"d":"2024-01-18","o":51.8,"h":52.03,"l":51.36,"c":52.02,"v":168000},{"d":"2024-01-19","o":52.23,"h":53.02,"l":51.31,"c":52.81,"v":181500},{"d":"2024-01-22","o":52.57,"h":53.59,"l":52.17,"c":52.48,"v":233400},{"d":"2024-01-23","o":53.16,"h":53.6,"l":51.79,"c":52.07,"v":172400},{"d":"2024-01-24","o":52.61,"h":52.95,"l":51.41,"c":51.81,"v":109200},{"d":"2024-01-25","o":52.48,"h":52.72,"l":51.03,"c":52.07,"v":152300},{"d":"2024-01-26","o":52.48,"h":52.93,"l":51.72,"c":52.55,"v":129700},{"d":"2024-01-29","o":52.71,"h":52.9,"l":51.92,"c":52.71,"v":129400},{"d":"2024-01-30","o":52.62,"h":54.41,"l":52.44,"c":54.33,"v":135900},{"d":"2024-01-31","o":54.23,"h":54.35,"l":52.63,"c":52.71,"v":160900},{"d":"2024-02-01","o":53.04,"h":53.54,"l":52.02,"c":52.99,"v":160600},{"d":"2024-02-02","o":52.81,"h":53.09,"l":52.18,"c":52.29,"v":130300},{"d":"2024-02-05","o":51.77,"h":51.99,"l":50.82,"c":51.26,"v":134600},{"d":"2024-02-06","o":50.9,"h":51.67,"l":50.85,"c":51.37,"v":136500},{"d":"2024-02-07","o":51.36,"h":51.94,"l":50.9,"c":51.62,"v":156400},{"d":"2024-02-08","o":51.41,"h":52.42,"l":51.14,"c":52.33,"v":155700},{"d":"2024-02-09","o":52.21,"h":52.5,"l":51.48,"c":52.25,"v":157600},{"d":"2024-02-12","o":52.21,"h":54.4,"l":52.19,"c":54.03,"v":167800},{"d":"2024-02-13","o":52.7,"h":53.09,"l":51.18,"c":51.6,"v":228800},{"d":"2024-02-14","o":52.28,"h":52.84,"l":51.42,"c":52.76,"v":129100},{"d":"2024-02-15","o":52.84,"h":54.7,"l":52.77,"c":54.58,"v":177900},{"d":"2024-02-16","o":54.6,"h":54.7,"l":53.71,"c":54.23,"v":154300},{"d":"2024-02-20","o":53.42,"h":54.48,"l":53.13,"c":53.3,"v":185800},{"d":"2024-02-21","o":54.49,"h":56.57,"l":50.45,"c":56.25,"v":249900},{"d":"2024-02-22","o":56.05,"h":56.27,"l":51.3,"c":52.04,"v":322600},{"d":"2024-02-23","o":52.5,"h":53.4,"l":51.84,"c":52.75,"v":199300},{"d":"2024-02-26","o":52.34,"h":52.98,"l":52.05,"c":52.84,"v":169600},{"d":"2024-02-27","o":53.29,"h":54.22,"l":52.84,"c":54.17,"v":186200},{"d":"2024-02-28","o":53.99,"h":55.05,"l":53.78,"c":54.63,"v":158900},{"d":"2024-02-29","o":55.15,"h":55.57,"l":54.66,"c":55.28,"v":140000},{"d":"2024-03-01","o":55.41,"h":55.96,"l":54.18,"c":55.46,"v":156200},{"d":"2024-03-04","o":55.41,"h":55.54,"l":54,"c":54.63,"v":143700},{"d":"2024-03-05","o":54.52,"h":55.02,"l":53.34,"c":53.36,"v":142600},{"d":"2024-03-06","o":54,"h":54.23,"l":52.67,"c":53.09,"v":178700},{"d":"2024-03-07","o":53.54,"h":54.72,"l":53.2,"c":53.94,"v":175100},{"d":"2024-03-08","o":54.96,"h":55.68,"l":54.5,"c":54.86,"v":203100},{"d":"2024-03-11","o":54.5,"h":54.71,"l":53.52,"c":54.23,"v":162700},{"d":"2024-03-12","o":54.33,"h":54.5,"l":53.79,"c":54.07,"v":194100},{"d":"2024-03-13","o":53.96,"h":54.74,"l":53.47,"c":54.46,"v":200500},{"d":"2024-03-14","o":54.61,"h":54.61,"l":52.96,"c":53.25,"v":161800},{"d":"2024-03-15","o":52.99,"h":53.93,"l":52.99,"c":53.38,"v":990500},{"d":"2024-03-18","o":53.23,"h":53.69,"l":52.73,"c":53.18,"v":202700},{"d":"2024-03-19","o":53.2,"h":55.28,"l":53.2,"c":54.93,"v":189600},{"d":"2024-03-20","o":54.89,"h":56.18,"l":54.39,"c":55.98,"v":122800},{"d":"2024-03-21","o":56.25,"h":56.72,"l":55.69,"c":56.4,"v":158300},{"d":"2024-03-22","o":56.35,"h":56.35,"l":55.81,"c":56.02,"v":83700},{"d":"2024-03-25","o":56.37,"h":57.08,"l":55.05,"c":56.62,"v":100100},{"d":"2024-03-26","o":57.12,"h":57.12,"l":56.14,"c":56.5,"v":112600},{"d":"2024-03-27","o":57.13,"h":57.61,"l":57.01,"c":57.32,"v":122200},{"d":"2024-03-28","o":57.49,"h":57.82,"l":57.03,"c":57.37,"v":144300},{"d":"2024-04-01","o":57.33,"h":57.33,"l":56.17,"c":56.42,"v":131200},{"d":"2024-04-02","o":56.11,"h":56.41,"l":55.56,"c":56.21,"v":168000},{"d":"2024-04-03","o":56.17,"h":56.25,"l":55.56,"c":56.15,"v":116800},{"d":"2024-04-04","o":56.77,"h":58.09,"l":56.04,"c":57.05,"v":234900},{"d":"2024-04-05","o":57.19,"h":57.51,"l":56.39,"c":57.44,"v":109800},{"d":"2024-04-08","o":57.72,"h":58.25,"l":57.28,"c":58.06,"v":102100},{"d":"2024-04-09","o":58.37,"h":58.76,"l":56.97,"c":57.34,"v":103800},{"d":"2024-04-10","o":56.45,"h":57.31,"l":55.9,"c":57.3,"v":173500},{"d":"2024-04-11","o":57.7,"h":58.49,"l":56.96,"c":58.48,"v":174000},{"d":"2024-04-12","o":58.46,"h":58.76,"l":56.78,"c":57.51,"v":231100},{"d":"2024-04-15","o":57.86,"h":58.17,"l":56.45,"c":57.38,"v":153800},{"d":"2024-04-16","o":57.15,"h":57.29,"l":56.3,"c":57.25,"v":115100},{"d":"2024-04-17","o":57.43,"h":58.11,"l":56.62,"c":56.68,"v":143400},{"d":"2024-04-18","o":56.72,"h":57.52,"l":56.19,"c":56.4,"v":141000},{"d":"2024-04-19","o":56.11,"h":58.35,"l":56.11,"c":58.23,"v":175000},{"d":"2024-04-22","o":58.5,"h":60.18,"l":57.95,"c":58.95,"v":238500},{"d":"2024-04-23","o":58.95,"h":61.46,"l":58.63,"c":60.41,"v":299600},{"d":"2024-04-24","o":60.12,"h":60.12,"l":56.89,"c":57.38,"v":287100},{"d":"2024-04-25","o":56.9,"h":57,"l":55.47,"c":56.6,"v":183200},{"d":"2024-04-26","o":56.59,"h":57.39,"l":55.95,"c":56.91,"v":152500},{"d":"2024-04-29","o":57.18,"h":57.78,"l":56.99,"c":57.27,"v":100200},{"d":"2024-04-30","o":57.07,"h":57.07,"l":54.72,"c":54.94,"v":208800},{"d":"2024-05-01","o":54.65,"h":55.73,"l":54.5,"c":54.96,"v":121300},{"d":"2024-05-02","o":55.64,"h":56.34,"l":55.41,"c":56.02,"v":108000},{"d":"2024-05-03","o":56.51,"h":56.75,"l":55.71,"c":56.51,"v":106700},{"d":"2024-05-06","o":57,"h":57.39,"l":56.32,"c":56.52,"v":128800},{"d":"2024-05-07","o":56.45,"h":57.15,"l":56.07,"c":56.14,"v":196200},{"d":"2024-05-08","o":52.14,"h":54.1,"l":48.55,"c":51.45,"v":376500},{"d":"2024-05-09","o":51.18,"h":53.67,"l":51.18,"c":52.85,"v":240800},{"d":"2024-05-10","o":52.72,"h":53.53,"l":52.48,"c":53.4,"v":233300},{"d":"2024-05-13","o":53.72,"h":53.95,"l":51.99,"c":52.03,"v":174300},{"d":"2024-05-14","o":52.33,"h":52.77,"l":51.75,"c":52.39,"v":122300},{"d":"2024-05-15","o":52.9,"h":52.9,"l":51.59,"c":52.12,"v":133500},{"d":"2024-05-16","o":52.21,"h":52.56,"l":51.6,"c":52.46,"v":131500},{"d":"2024-05-17","o":52.67,"h":52.79,"l":51.13,"c":51.47,"v":118200},{"d":"2024-05-20","o":51.22,"h":52.07,"l":50.95,"c":51.07,"v":151300},{"d":"2024-05-21","o":51.23,"h":51.64,"l":50.87,"c":51.56,"v":144000},{"d":"2024-05-22","o":51.25,"h":51.77,"l":50.96,"c":51.76,"v":129500},{"d":"2024-05-23","o":51.9,"h":51.9,"l":50.71,"c":51.48,"v":197500},{"d":"2024-05-24","o":51.98,"h":52.14,"l":51.15,"c":51.97,"v":155300},{"d":"2024-05-28","o":51.97,"h":52.76,"l":51.09,"c":52.64,"v":134300},{"d":"2024-05-29","o":51.9,"h":52.24,"l":51.6,"c":51.84,"v":121200},{"d":"2024-05-30","o":52.14,"h":52.19,"l":51.46,"c":51.72,"v":97700},{"d":"2024-05-31","o":51.47,"h":52.64,"l":50.85,"c":52.34,"v":221100},{"d":"2024-06-03","o":52.44,"h":52.61,"l":50.47,"c":51.35,"v":159500},{"d":"2024-06-04","o":51.02,"h":51.02,"l":49.78,"c":50.35,"v":133600},{"d":"2024-06-05","o":50.7,"h":50.7,"l":49.81,"c":49.87,"v":146200},{"d":"2024-06-06","o":49.63,"h":51.08,"l":49.58,"c":50.52,"v":109400},{"d":"2024-06-07","o":50.41,"h":50.7,"l":49.7,"c":50.07,"v":115000},{"d":"2024-06-10","o":49.64,"h":50.05,"l":49.1,"c":49.55,"v":152500},{"d":"2024-06-11","o":49.2,"h":49.72,"l":48.51,"c":49.35,"v":128700},{"d":"2024-06-12","o":50.46,"h":50.98,"l":49.59,"c":49.67,"v":132600},{"d":"2024-06-13","o":49.56,"h":49.84,"l":48.68,"c":48.96,"v":103500},{"d":"2024-06-14","o":48.62,"h":48.92,"l":47.92,"c":48.26,"v":106300},{"d":"2024-06-17","o":48.13,"h":49.06,"l":47.94,"c":48.85,"v":203900},{"d":"2024-06-18","o":49.02,"h":49.31,"l":48.51,"c":48.52,"v":136500},{"d":"2024-06-20","o":48.23,"h":49.96,"l":48.09,"c":48.76,"v":139500},{"d":"2024-06-21","o":48.96,"h":49.91,"l":48.84,"c":49.78,"v":730700},{"d":"2024-06-24","o":49.56,"h":50.58,"l":49.47,"c":49.73,"v":227400},{"d":"2024-06-25","o":49.66,"h":49.69,"l":48.81,"c":49.38,"v":120000},{"d":"2024-06-26","o":49.25,"h":49.96,"l":48.95,"c":49.73,"v":165500},{"d":"2024-06-27","o":49.88,"h":50.15,"l":49.4,"c":49.86,"v":104300},{"d":"2024-06-28","o":50.18,"h":50.26,"l":49.33,"c":49.6,"v":692500},{"d":"2024-07-01","o":49.6,"h":50.07,"l":48.3,"c":48.56,"v":145800},{"d":"2024-07-02","o":48.76,"h":49.43,"l":48.65,"c":48.89,"v":123800},{"d":"2024-07-03","o":49.11,"h":49.33,"l":48.51,"c":48.61,"v":47400},{"d":"2024-07-05","o":48.51,"h":48.51,"l":47.42,"c":47.61,"v":96300},{"d":"2024-07-08","o":48.01,"h":49.01,"l":48.01,"c":48.21,"v":179800},{"d":"2024-07-09","o":47.94,"h":48.15,"l":46.49,"c":46.62,"v":187600},{"d":"2024-07-10","o":46.5,"h":46.96,"l":46.38,"c":46.58,"v":168500},{"d":"2024-07-11","o":47.55,"h":48.82,"l":47.15,"c":48.21,"v":172400},{"d":"2024-07-12","o":48.85,"h":49.15,"l":48.25,"c":48.58,"v":134200},{"d":"2024-07-15","o":48.86,"h":49.62,"l":48.15,"c":48.78,"v":170700},{"d":"2024-07-16","o":49.19,"h":50.59,"l":49.19,"c":50.13,"v":223200},{"d":"2024-07-17","o":50.03,"h":52.41,"l":49.52,"c":52.24,"v":217000},{"d":"2024-07-18","o":52.24,"h":52.96,"l":51.58,"c":51.71,"v":136400},{"d":"2024-07-19","o":51.86,"h":51.86,"l":51.09,"c":51.44,"v":111400},{"d":"2024-07-22","o":51.81,"h":52.26,"l":51.08,"c":52.06,"v":117700},{"d":"2024-07-23","o":52.05,"h":53.24,"l":51.55,"c":52.5,"v":142200},{"d":"2024-07-24","o":52.22,"h":52.93,"l":52.05,"c":52.26,"v":120900},{"d":"2024-07-25","o":52.57,"h":54.51,"l":52.57,"c":54.23,"v":159900},{"d":"2024-07-26","o":54.68,"h":55.03,"l":53.69,"c":54.98,"v":151800},{"d":"2024-07-29","o":54.8,"h":55.01,"l":53.34,"c":54.13,"v":159400},{"d":"2024-07-30","o":54.31,"h":55.52,"l":53.46,"c":54.8,"v":165500},{"d":"2024-07-31","o":54.92,"h":55.47,"l":53.87,"c":54.53,"v":182800},{"d":"2024-08-01","o":54.62,"h":55.43,"l":52.95,"c":53.22,"v":170700},{"d":"2024-08-02","o":51.95,"h":52.37,"l":50.99,"c":51.01,"v":143700},{"d":"2024-08-05","o":48.94,"h":48.97,"l":47.25,"c":47.38,"v":197200},{"d":"2024-08-06","o":47.16,"h":47.96,"l":46.24,"c":47.73,"v":274800},{"d":"2024-08-07","o":47.44,"h":48.54,"l":45.55,"c":47.25,"v":318100},{"d":"2024-08-08","o":47.95,"h":48.81,"l":47.66,"c":48.15,"v":162300},{"d":"2024-08-09","o":48.06,"h":48.06,"l":46.63,"c":47.08,"v":125200},{"d":"2024-08-12","o":47.42,"h":47.97,"l":46.55,"c":46.68,"v":117100},{"d":"2024-08-13","o":47.11,"h":48.11,"l":46.09,"c":47.98,"v":152400},{"d":"2024-08-14","o":48.13,"h":48.34,"l":47.34,"c":47.9,"v":103700},{"d":"2024-08-15","o":49.13,"h":49.45,"l":48.44,"c":48.82,"v":117900},{"d":"2024-08-16","o":49.69,"h":50.63,"l":49.33,"c":50.22,"v":168000},{"d":"2024-08-19","o":49.65,"h":50.2,"l":49.31,"c":49.73,"v":124900},{"d":"2024-08-20","o":49.86,"h":49.86,"l":48.72,"c":48.75,"v":115800},{"d":"2024-08-21","o":49.31,"h":49.31,"l":48.62,"c":48.93,"v":108700},{"d":"2024-08-22","o":48.76,"h":49.79,"l":48.24,"c":48.83,"v":121100},{"d":"2024-08-23","o":49.05,"h":50.59,"l":48.99,"c":49.91,"v":152400},{"d":"2024-08-26","o":50.06,"h":51.08,"l":50.06,"c":50.57,"v":156800},{"d":"2024-08-27","o":50.4,"h":50.64,"l":49.76,"c":50.09,"v":112500},{"d":"2024-08-28","o":50.08,"h":50.73,"l":49.85,"c":50.11,"v":106400},{"d":"2024-08-29","o":50.63,"h":50.91,"l":49.89,"c":50.43,"v":102600},{"d":"2024-08-30","o":50.67,"h":51.07,"l":50.32,"c":50.97,"v":144700},{"d":"2024-09-03","o":50.42,"h":50.71,"l":49.12,"c":49.14,"v":117400},{"d":"2024-09-04","o":49.18,"h":49.35,"l":48.52,"c":48.62,"v":105300},{"d":"2024-09-05","o":48.58,"h":49.22,"l":48.29,"c":49.12,"v":129000},{"d":"2024-09-06","o":48.99,"h":49.32,"l":47.5,"c":47.8,"v":111800},{"d":"2024-09-09","o":47.73,"h":48.03,"l":46.71,"c":46.82,"v":124000},{"d":"2024-09-10","o":46.71,"h":48.05,"l":45.83,"c":46.16,"v":149600},{"d":"2024-09-11","o":45.75,"h":45.85,"l":44.65,"c":45.71,"v":163400},{"d":"2024-09-12","o":46.14,"h":47.01,"l":45.9,"c":46.38,"v":125800},{"d":"2024-09-13","o":47.04,"h":48.13,"l":46.85,"c":47.9,"v":169300},{"d":"2024-09-16","o":48.27,"h":48.5,"l":47.73,"c":48.28,"v":131300},{"d":"2024-09-17","o":48.65,"h":49.69,"l":48.47,"c":49.13,"v":125800},{"d":"2024-09-18","o":49.02,"h":50.64,"l":48.58,"c":49.06,"v":132900},{"d":"2024-09-19","o":49.84,"h":50.38,"l":49,"c":50.11,"v":138500},{"d":"2024-09-20","o":49.92,"h":50.09,"l":49.09,"c":49.91,"v":764000},{"d":"2024-09-23","o":49.87,"h":50.33,"l":49.49,"c":49.75,"v":145600},{"d":"2024-09-24","o":49.72,"h":50.89,"l":49.04,"c":50.21,"v":172600},{"d":"2024-09-25","o":50.36,"h":50.36,"l":48.81,"c":48.81,"v":145800},{"d":"2024-09-26","o":49.21,"h":50.53,"l":49.08,"c":50.06,"v":165200},{"d":"2024-09-27","o":50.43,"h":51.15,"l":49.8,"c":50.08,"v":93400},{"d":"2024-09-30","o":50.12,"h":50.49,"l":49.55,"c":50.14,"v":130900},{"d":"2024-10-01","o":49.81,"h":50.14,"l":48.96,"c":49.9,"v":122500},{"d":"2024-10-02","o":49.9,"h":50.34,"l":48.75,"c":49.25,"v":105900},{"d":"2024-10-03","o":48.9,"h":49.26,"l":48.35,"c":48.46,"v":94300},{"d":"2024-10-04","o":49.3,"h":49.88,"l":49.19,"c":49.84,"v":103900},{"d":"2024-10-07","o":49.56,"h":50.31,"l":49.16,"c":50,"v":99100},{"d":"2024-10-08","o":49.87,"h":49.87,"l":48.95,"c":49.44,"v":109300},{"d":"2024-10-09","o":49.36,"h":50.08,"l":49.22,"c":49.26,"v":105000},{"d":"2024-10-10","o":48.75,"h":48.96,"l":48.04,"c":48.69,"v":126800},{"d":"2024-10-11","o":48.76,"h":49.42,"l":48.56,"c":48.98,"v":95200},{"d":"2024-10-14","o":48.84,"h":49.06,"l":48.65,"c":48.99,"v":96700},{"d":"2024-10-15","o":48.71,"h":49.62,"l":48.29,"c":48.31,"v":160700},{"d":"2024-10-16","o":48.65,"h":49.76,"l":48.65,"c":49.05,"v":189700},{"d":"2024-10-17","o":49.03,"h":49.71,"l":48.24,"c":49.32,"v":140600},{"d":"2024-10-18","o":49.39,"h":49.42,"l":48.2,"c":48.22,"v":140300},{"d":"2024-10-21","o":48.17,"h":48.47,"l":47.15,"c":47.34,"v":157800},{"d":"2024-10-22","o":47.32,"h":47.69,"l":46.68,"c":46.79,"v":74400},{"d":"2024-10-23","o":46.46,"h":46.8,"l":46.08,"c":46.32,"v":77800},{"d":"2024-10-24","o":46.31,"h":46.55,"l":45.65,"c":46.51,"v":153600},{"d":"2024-10-25","o":47,"h":47.2,"l":46.22,"c":46.58,"v":101200},{"d":"2024-10-28","o":46.75,"h":47.55,"l":46.75,"c":47.25,"v":78200},{"d":"2024-10-29","o":46.83,"h":46.96,"l":46.09,"c":46.15,"v":96200},{"d":"2024-10-30","o":46.08,"h":46.85,"l":45.73,"c":45.77,"v":91500},{"d":"2024-10-31","o":45.77,"h":46.33,"l":45.35,"c":45.4,"v":148600},{"d":"2024-11-01","o":45.67,"h":46.18,"l":44.91,"c":45.2,"v":150200},{"d":"2024-11-04","o":45.32,"h":46.43,"l":45.32,"c":45.82,"v":159600},{"d":"2024-11-05","o":45.51,"h":46.6,"l":41.77,"c":43.41,"v":422200},{"d":"2024-11-06","o":45.39,"h":49.32,"l":45.39,"c":48.86,"v":345100},{"d":"2024-11-07","o":48.84,"h":49.22,"l":47.42,"c":48.19,"v":258000},{"d":"2024-11-08","o":48.35,"h":49.37,"l":47.62,"c":48.93,"v":266800},{"d":"2024-11-11","o":49.36,"h":49.75,"l":48.03,"c":48.51,"v":251300},{"d":"2024-11-12","o":48.56,"h":48.71,"l":47.05,"c":47.05,"v":320900},{"d":"2024-11-13","o":47.52,"h":48.36,"l":46.58,"c":46.86,"v":253300},{"d":"2024-11-14","o":47.11,"h":47.67,"l":46.35,"c":47.04,"v":190100},{"d":"2024-11-15","o":47.42,"h":48.42,"l":47.26,"c":48.27,"v":344800},{"d":"2024-11-18","o":48.51,"h":49.61,"l":48.33,"c":48.34,"v":282100},{"d":"2024-11-19","o":47.79,"h":48.2,"l":47.12,"c":47.19,"v":158400},{"d":"2024-11-20","o":47.04,"h":47.59,"l":46.81,"c":47.59,"v":167900},{"d":"2024-11-21","o":47.71,"h":48.38,"l":47.46,"c":47.89,"v":146600},{"d":"2024-11-22","o":48,"h":49.02,"l":47.71,"c":48.21,"v":251200},{"d":"2024-11-25","o":48.86,"h":49.68,"l":48.8,"c":49.1,"v":457900},{"d":"2024-11-26","o":48.73,"h":48.9,"l":47.63,"c":47.82,"v":191700},{"d":"2024-11-27","o":48.25,"h":48.58,"l":47.66,"c":47.93,"v":194300},{"d":"2024-11-29","o":48.07,"h":48.35,"l":47.19,"c":47.74,"v":130800},{"d":"2024-12-02","o":47.57,"h":48.49,"l":47.26,"c":48.35,"v":313700},{"d":"2024-12-03","o":48.46,"h":48.58,"l":47.23,"c":47.86,"v":316400},{"d":"2024-12-04","o":48.01,"h":48.36,"l":46.84,"c":46.95,"v":198200},{"d":"2024-12-05","o":46.78,"h":46.8,"l":45.59,"c":46.14,"v":325900},{"d":"2024-12-06","o":46.28,"h":46.56,"l":45.37,"c":45.55,"v":296200},{"d":"2024-12-09","o":45.94,"h":47,"l":45.54,"c":46.46,"v":255300},{"d":"2024-12-10","o":46.41,"h":46.58,"l":45.35,"c":45.85,"v":230600},{"d":"2024-12-11","o":46.46,"h":46.63,"l":45.85,"c":46.42,"v":252700},{"d":"2024-12-12","o":46.3,"h":46.55,"l":45.33,"c":45.41,"v":231800},{"d":"2024-12-13","o":45.35,"h":45.38,"l":44.15,"c":44.99,"v":353600},{"d":"2024-12-16","o":45.03,"h":45.1,"l":43.3,"c":43.77,"v":494100},{"d":"2024-12-17","o":43.4,"h":43.86,"l":42.4,"c":42.93,"v":358000},{"d":"2024-12-18","o":43.06,"h":43.4,"l":40.86,"c":41,"v":367700},{"d":"2024-12-19","o":41.31,"h":42.21,"l":40.14,"c":40.7,"v":644300},{"d":"2024-12-20","o":40.07,"h":40.8,"l":39.25,"c":39.75,"v":4010600},{"d":"2024-12-23","o":39.75,"h":40.35,"l":39.45,"c":40.13,"v":409800},{"d":"2024-12-24","o":39.98,"h":40.54,"l":39.91,"c":40.42,"v":108500},{"d":"2024-12-26","o":40.42,"h":40.88,"l":40.17,"c":40.5,"v":235900},{"d":"2024-12-27","o":40.16,"h":40.83,"l":39.95,"c":40.06,"v":172700},{"d":"2024-12-30","o":39.73,"h":40.15,"l":39.4,"c":39.8,"v":249900},{"d":"2024-12-31","o":39.84,"h":40.87,"l":39.84,"c":40.52,"v":204400},{"d":"2025-01-02","o":40.78,"h":41.49,"l":39.98,"c":40.1,"v":240700},{"d":"2025-01-03","o":40.1,"h":40.25,"l":39.29,"c":40.09,"v":269000},{"d":"2025-01-06","o":40.4,"h":41.29,"l":40.1,"c":40.77,"v":398600},{"d":"2025-01-07","o":40.8,"h":41.79,"l":40.8,"c":41.64,"v":379500},{"d":"2025-01-08","o":41.23,"h":42.25,"l":40.44,"c":42.21,"v":384700},{"d":"2025-01-10","o":41.81,"h":42.58,"l":41.59,"c":42.22,"v":283900},{"d":"2025-01-13","o":42.1,"h":43.51,"l":42.1,"c":43.47,"v":277900},{"d":"2025-01-14","o":43.4,"h":43.54,"l":42.5,"c":43.49,"v":245300},{"d":"2025-01-15","o":44,"h":44.98,"l":43.59,"c":44.85,"v":283900},{"d":"2025-01-16","o":44.62,"h":44.99,"l":43.74,"c":44.18,"v":249200},{"d":"2025-01-17","o":44.48,"h":44.61,"l":44.07,"c":44.4,"v":185000},{"d":"2025-01-21","o":44.75,"h":44.99,"l":43.41,"c":43.92,"v":275600},{"d":"2025-01-22","o":43.62,"h":43.94,"l":43.02,"c":43.02,"v":167900},{"d":"2025-01-23","o":42.82,"h":43.28,"l":42.34,"c":43.16,"v":224600},{"d":"2025-01-24","o":43.15,"h":44.05,"l":42.27,"c":42.56,"v":153400},{"d":"2025-01-27","o":42.62,"h":43.95,"l":42.62,"c":43.55,"v":276900},{"d":"2025-01-28","o":43.2,"h":43.27,"l":41.04,"c":41.06,"v":266000},{"d":"2025-01-29","o":41.06,"h":42.32,"l":41.06,"c":41.95,"v":225500},{"d":"2025-01-30","o":42.17,"h":42.5,"l":41.46,"c":41.68,"v":172000},{"d":"2025-01-31","o":41.58,"h":41.87,"l":40.53,"c":40.75,"v":174200},{"d":"2025-02-03","o":39.99,"h":40.6,"l":39.61,"c":40.06,"v":193200},{"d":"2025-02-04","o":39.75,"h":40.94,"l":39.75,"c":40.86,"v":194700},{"d":"2025-02-05","o":40.75,"h":40.84,"l":40.32,"c":40.63,"v":209800},{"d":"2025-02-06","o":40.88,"h":41.09,"l":40.06,"c":40.25,"v":203200},{"d":"2025-02-07","o":40.22,"h":40.89,"l":39.85,"c":40.35,"v":227000},{"d":"2025-02-10","o":40.59,"h":40.99,"l":39.98,"c":40.74,"v":191900},{"d":"2025-02-11","o":40.44,"h":41.49,"l":40.44,"c":41.18,"v":236200},{"d":"2025-02-12","o":40.73,"h":41.3,"l":40.32,"c":40.39,"v":256700},{"d":"2025-02-13","o":40.69,"h":41.38,"l":40.46,"c":40.8,"v":210800},{"d":"2025-02-14","o":41.16,"h":41.31,"l":40.29,"c":40.55,"v":229500},{"d":"2025-02-18","o":40.31,"h":41.1,"l":40,"c":40.77,"v":423800},{"d":"2025-02-19","o":47.13,"h":51.58,"l":46.39,"c":47.81,"v":927300},{"d":"2025-02-20","o":47.34,"h":47.41,"l":44.55,"c":46.17,"v":523600},{"d":"2025-02-21","o":46.48,"h":46.55,"l":44.45,"c":45.53,"v":382500},{"d":"2025-02-24","o":45.66,"h":45.97,"l":44.87,"c":44.88,"v":288900},{"d":"2025-02-25","o":44.28,"h":45.2,"l":44,"c":44.13,"v":414000},{"d":"2025-02-26","o":43.86,"h":44.22,"l":42.23,"c":42.69,"v":237400},{"d":"2025-02-27","o":42.88,"h":43.24,"l":42.31,"c":42.64,"v":230900},{"d":"2025-02-28","o":42.68,"h":43.08,"l":42.13,"c":42.78,"v":377800},{"d":"2025-03-03","o":42.78,"h":43.45,"l":41.48,"c":41.56,"v":262700},{"d":"2025-03-04","o":41.06,"h":43.16,"l":40.95,"c":41.84,"v":369900},{"d":"2025-03-05","o":41.84,"h":42.43,"l":40.72,"c":41.4,"v":262000},{"d":"2025-03-06","o":41.22,"h":42.84,"l":41.22,"c":42.81,"v":291400},{"d":"2025-03-07","o":42.66,"h":43.98,"l":42.43,"c":43.13,"v":302800},{"d":"2025-03-10","o":43,"h":44.41,"l":43,"c":43.31,"v":302700},{"d":"2025-03-11","o":43.53,"h":43.92,"l":42.32,"c":42.33,"v":194500},{"d":"2025-03-12","o":42.23,"h":42.23,"l":40.96,"c":41.34,"v":318800},{"d":"2025-03-13","o":41.34,"h":41.6,"l":40.79,"c":41.09,"v":182300},{"d":"2025-03-14","o":41.25,"h":42.18,"l":40.92,"c":41.91,"v":230600},{"d":"2025-03-17","o":42.14,"h":44.6,"l":42.14,"c":43.64,"v":584900},{"d":"2025-03-18","o":43.48,"h":44.11,"l":42.98,"c":43.61,"v":328900},{"d":"2025-03-19","o":43.46,"h":44.15,"l":42.92,"c":43.78,"v":361000},{"d":"2025-03-20","o":43.4,"h":44.07,"l":43.05,"c":43.51,"v":352000},{"d":"2025-03-21","o":43.15,"h":43.32,"l":41.63,"c":42.32,"v":3437700},{"d":"2025-03-24","o":43.04,"h":43.63,"l":42.55,"c":42.9,"v":260300},{"d":"2025-03-25","o":42.89,"h":43.81,"l":42.72,"c":43.03,"v":376100},{"d":"2025-03-26","o":43.01,"h":43.76,"l":42.88,"c":43.47,"v":226100},{"d":"2025-03-27","o":43.62,"h":44.02,"l":43.34,"c":43.88,"v":242500},{"d":"2025-03-28","o":43.76,"h":43.76,"l":42.94,"c":43.26,"v":194700},{"d":"2025-03-31","o":43.05,"h":43.65,"l":42.61,"c":42.93,"v":415800},{"d":"2025-04-01","o":42.75,"h":43.41,"l":42.21,"c":43.37,"v":261000},{"d":"2025-04-02","o":43.13,"h":43.65,"l":42.91,"c":43.57,"v":222200},{"d":"2025-04-03","o":42.07,"h":42.64,"l":41.33,"c":41.34,"v":363100},{"d":"2025-04-04","o":40.01,"h":41.92,"l":37.62,"c":38.61,"v":409300},{"d":"2025-04-07","o":37.4,"h":39.73,"l":36.41,"c":37.08,"v":469600},{"d":"2025-04-08","o":38.35,"h":38.78,"l":35.88,"c":36.5,"v":408400},{"d":"2025-04-09","o":35.88,"h":39.71,"l":35.88,"c":38.87,"v":401300},{"d":"2025-04-10","o":38.24,"h":38.46,"l":36.56,"c":37.3,"v":304200},{"d":"2025-04-11","o":37.62,"h":38.34,"l":36.92,"c":37.86,"v":309000},{"d":"2025-04-14","o":38.65,"h":38.8,"l":37.54,"c":38.21,"v":252100},{"d":"2025-04-15","o":38,"h":38.42,"l":37.35,"c":37.37,"v":403900},{"d":"2025-04-16","o":37.62,"h":37.98,"l":37.26,"c":37.53,"v":253700},{"d":"2025-04-17","o":37.48,"h":38.3,"l":37.28,"c":38.12,"v":201900},{"d":"2025-04-21","o":37.93,"h":38.05,"l":37.2,"c":37.28,"v":178700},{"d":"2025-04-22","o":37.63,"h":38.13,"l":37.28,"c":37.88,"v":293300},{"d":"2025-04-23","o":38.63,"h":39.51,"l":37.72,"c":37.86,"v":202900},{"d":"2025-04-24","o":37.84,"h":38.32,"l":37.5,"c":38.1,"v":176000},{"d":"2025-04-25","o":38.37,"h":38.37,"l":37.4,"c":38.02,"v":131000},{"d":"2025-04-28","o":38,"h":38.51,"l":37.75,"c":38.14,"v":176300},{"d":"2025-04-29","o":38.07,"h":38.14,"l":37.59,"c":38.04,"v":150400},{"d":"2025-04-30","o":37.6,"h":38.09,"l":36.85,"c":37.71,"v":319100},{"d":"2025-05-01","o":37.37,"h":37.78,"l":36.92,"c":37.33,"v":304400},{"d":"2025-05-02","o":37.64,"h":38.08,"l":37.39,"c":37.81,"v":202400},{"d":"2025-05-05","o":37.48,"h":37.74,"l":36.95,"c":36.98,"v":294000},{"d":"2025-05-06","o":36.16,"h":36.37,"l":34.9,"c":34.94,"v":466600},{"d":"2025-05-07","o":34.44,"h":34.72,"l":31.03,"c":31.51,"v":915200},{"d":"2025-05-08","o":31.53,"h":34.47,"l":31.53,"c":34.41,"v":629000},{"d":"2025-05-09","o":34.37,"h":34.98,"l":34.01,"c":34.66,"v":348600},{"d":"2025-05-12","o":35.95,"h":36.32,"l":35.28,"c":35.91,"v":476700},{"d":"2025-05-13","o":36.07,"h":36.66,"l":35.85,"c":36.36,"v":324600},{"d":"2025-05-14","o":36.01,"h":36.12,"l":35.34,"c":35.34,"v":357400},{"d":"2025-05-15","o":35.21,"h":35.53,"l":34.62,"c":35.44,"v":301200},{"d":"2025-05-16","o":35.36,"h":36.33,"l":35.18,"c":36.07,"v":222000},{"d":"2025-05-19","o":35.81,"h":36,"l":35.36,"c":35.74,"v":228600},{"d":"2025-05-20","o":35.68,"h":35.93,"l":35.28,"c":35.62,"v":231800},{"d":"2025-05-21","o":35.29,"h":35.31,"l":34.32,"c":34.41,"v":230300},{"d":"2025-05-22","o":34.17,"h":34.43,"l":33.82,"c":34.13,"v":229300},{"d":"2025-05-23","o":33.34,"h":34.14,"l":33.2,"c":34.01,"v":208800},{"d":"2025-05-27","o":34.52,"h":35,"l":34.27,"c":34.97,"v":219300},{"d":"2025-05-28","o":34.97,"h":35.17,"l":34.7,"c":34.78,"v":228000},{"d":"2025-05-29","o":34.9,"h":35.76,"l":34.57,"c":35.74,"v":210800},{"d":"2025-05-30","o":35.39,"h":35.93,"l":35.39,"c":35.51,"v":516100},{"d":"2025-06-02","o":35.71,"h":35.83,"l":35,"c":35.59,"v":290500},{"d":"2025-06-03","o":35.57,"h":35.74,"l":35.1,"c":35.31,"v":199100},{"d":"2025-06-04","o":35.46,"h":35.59,"l":34.31,"c":34.47,"v":216800},{"d":"2025-06-05","o":34.68,"h":34.97,"l":34.06,"c":34.2,"v":237900},{"d":"2025-06-06","o":34.66,"h":34.99,"l":34.37,"c":34.67,"v":214200},{"d":"2025-06-09","o":34.88,"h":35.08,"l":34.38,"c":34.72,"v":500900},{"d":"2025-06-10","o":35.05,"h":36.16,"l":34.76,"c":35.94,"v":215300},{"d":"2025-06-11","o":36,"h":36,"l":35.17,"c":35.42,"v":189300},{"d":"2025-06-12","o":35.13,"h":35.7,"l":34.84,"c":35.66,"v":181400},{"d":"2025-06-13","o":35.64,"h":37.1,"l":34.71,"c":36.47,"v":343300},{"d":"2025-06-16","o":36.62,"h":37.76,"l":36.6,"c":37.35,"v":392100},{"d":"2025-06-17","o":37.15,"h":37.73,"l":36.91,"c":37.18,"v":283700},{"d":"2025-06-18","o":37.18,"h":37.71,"l":36.86,"c":36.88,"v":329700},{"d":"2025-06-20","o":37.52,"h":37.52,"l":36.76,"c":36.8,"v":1206700},{"d":"2025-06-23","o":36.81,"h":37.28,"l":36.19,"c":36.51,"v":189400},{"d":"2025-06-24","o":36.48,"h":36.85,"l":36.26,"c":36.79,"v":228500},{"d":"2025-06-25","o":36.82,"h":36.82,"l":36.2,"c":36.36,"v":196600},{"d":"2025-06-26","o":36.58,"h":36.96,"l":36.29,"c":36.69,"v":187600},{"d":"2025-06-27","o":36.78,"h":36.9,"l":36.06,"c":36.14,"v":566200},{"d":"2025-06-30","o":36.27,"h":36.85,"l":35.82,"c":36.75,"v":624800},{"d":"2025-07-01","o":36.5,"h":38.51,"l":36.5,"c":37.75,"v":501100},{"d":"2025-07-02","o":37.98,"h":38.75,"l":37.62,"c":38.49,"v":253200},{"d":"2025-07-03","o":38.56,"h":38.7,"l":38.1,"c":38.43,"v":98700},{"d":"2025-07-07","o":38.02,"h":38.61,"l":37.39,"c":37.49,"v":306800},{"d":"2025-07-08","o":37.7,"h":38.75,"l":37.5,"c":38.12,"v":311900},{"d":"2025-07-09","o":38.13,"h":38.27,"l":37.14,"c":38.17,"v":278300},{"d":"2025-07-10","o":37.96,"h":39.1,"l":37.95,"c":38.45,"v":217600},{"d":"2025-07-11","o":38.37,"h":38.8,"l":37.93,"c":38.38,"v":166600},{"d":"2025-07-14","o":38.33,"h":39.11,"l":37.46,"c":37.8,"v":169200},{"d":"2025-07-15","o":37.97,"h":38.06,"l":37.2,"c":37.2,"v":216900},{"d":"2025-07-16","o":37.39,"h":37.74,"l":36.56,"c":36.7,"v":202200},{"d":"2025-07-17","o":36.56,"h":37.13,"l":36.23,"c":36.45,"v":208600},{"d":"2025-07-18","o":36.85,"h":37.29,"l":36.09,"c":36.16,"v":184400},{"d":"2025-07-21","o":36.37,"h":36.72,"l":35.77,"c":35.82,"v":200900},{"d":"2025-07-22","o":35.91,"h":37.01,"l":35.91,"c":36.6,"v":333300},{"d":"2025-07-23","o":36.84,"h":37.7,"l":36.7,"c":37.51,"v":274500},{"d":"2025-07-24","o":37.42,"h":37.55,"l":36.03,"c":36.09,"v":237400},{"d":"2025-07-25","o":36.17,"h":36.19,"l":35.53,"c":36.1,"v":321300},{"d":"2025-07-28","o":36.12,"h":36.48,"l":35.56,"c":36.09,"v":328900},{"d":"2025-07-29","o":36.15,"h":36.71,"l":35.55,"c":36.65,"v":489600},{"d":"2025-07-30","o":36.71,"h":37.71,"l":36.28,"c":36.47,"v":270400},{"d":"2025-07-31","o":35.89,"h":36.14,"l":35.73,"c":35.92,"v":267500},{"d":"2025-08-01","o":35.79,"h":35.9,"l":34.65,"c":34.69,"v":373900},{"d":"2025-08-04","o":34.7,"h":35.69,"l":34.1,"c":34.65,"v":530300},{"d":"2025-08-05","o":31.84,"h":35.41,"l":31.84,"c":34.63,"v":572000},{"d":"2025-08-06","o":34.8,"h":37.56,"l":34.78,"c":36.19,"v":585900},{"d":"2025-08-07","o":36.6,"h":38.32,"l":36.51,"c":37.65,"v":527000},{"d":"2025-08-08","o":37.81,"h":38.67,"l":37.43,"c":37.94,"v":425000},{"d":"2025-08-11","o":38,"h":38.32,"l":37.63,"c":38.27,"v":363300},{"d":"2025-08-12","o":38.61,"h":40.2,"l":38.19,"c":40.02,"v":325500},{"d":"2025-08-13","o":40.02,"h":40.66,"l":39.8,"c":40.25,"v":257900},{"d":"2025-08-14","o":39.83,"h":40.15,"l":38.38,"c":38.45,"v":212100},{"d":"2025-08-15","o":38.58,"h":38.63,"l":37.99,"c":38.12,"v":240600},{"d":"2025-08-18","o":38.24,"h":38.52,"l":37.92,"c":38.04,"v":172200},{"d":"2025-08-19","o":38.2,"h":38.79,"l":37.99,"c":38.38,"v":186000},{"d":"2025-08-20","o":38.41,"h":38.74,"l":38.19,"c":38.28,"v":166500},{"d":"2025-08-21","o":37.98,"h":38.91,"l":37.91,"c":38.51,"v":303400},{"d":"2025-08-22","o":38.79,"h":41.04,"l":38.13,"c":40.95,"v":310800},{"d":"2025-08-25","o":40.71,"h":41.71,"l":40.64,"c":41.28,"v":283400},{"d":"2025-08-26","o":41.06,"h":41.38,"l":40.2,"c":40.5,"v":243400},{"d":"2025-08-27","o":40.21,"h":41.18,"l":40.12,"c":40.7,"v":216500},{"d":"2025-08-28","o":40.76,"h":40.96,"l":39.92,"c":40.83,"v":194500},{"d":"2025-08-29","o":40.83,"h":41.32,"l":40.58,"c":40.9,"v":184800},{"d":"2025-09-02","o":40.68,"h":40.76,"l":40.31,"c":40.64,"v":186400},{"d":"2025-09-03","o":40.37,"h":40.85,"l":40.06,"c":40.61,"v":271200},{"d":"2025-09-04","o":40.89,"h":41.89,"l":40.88,"c":41.49,"v":270800},{"d":"2025-09-05","o":41.4,"h":42.36,"l":41.18,"c":41.4,"v":305600},{"d":"2025-09-08","o":41.68,"h":41.68,"l":40.76,"c":40.9,"v":306300},{"d":"2025-09-09","o":40.87,"h":41.38,"l":39.94,"c":39.96,"v":230500},{"d":"2025-09-10","o":39.77,"h":39.97,"l":39.15,"c":39.97,"v":244500},{"d":"2025-09-11","o":39.94,"h":40.98,"l":39.79,"c":40.9,"v":291000},{"d":"2025-09-12","o":40.68,"h":40.77,"l":40.17,"c":40.23,"v":150400},{"d":"2025-09-15","o":39.69,"h":40.06,"l":38.37,"c":38.45,"v":581100},{"d":"2025-09-16","o":38.6,"h":40.12,"l":38.33,"c":40.1,"v":510100},{"d":"2025-09-17","o":40.18,"h":40.47,"l":39.38,"c":39.46,"v":676800},{"d":"2025-09-18","o":39.46,"h":40.41,"l":39.1,"c":40.08,"v":503200},{"d":"2025-09-19","o":40.17,"h":40.17,"l":38.57,"c":38.63,"v":3807500},{"d":"2025-09-22","o":38.65,"h":38.65,"l":37.69,"c":38.38,"v":348000},{"d":"2025-09-23","o":38.25,"h":39,"l":38.08,"c":38.6,"v":357900},{"d":"2025-09-24","o":38.69,"h":39.63,"l":38.51,"c":39.49,"v":297000},{"d":"2025-09-25","o":39.7,"h":39.9,"l":39.33,"c":39.69,"v":262100},{"d":"2025-09-26","o":39.74,"h":40.66,"l":39.72,"c":40.63,"v":379300},{"d":"2025-09-29","o":40.57,"h":40.57,"l":39.17,"c":39.67,"v":315200},{"d":"2025-09-30","o":39.6,"h":39.96,"l":39.16,"c":39.81,"v":312900},{"d":"2025-10-01","o":39.56,"h":40.45,"l":39.23,"c":40.23,"v":330600},{"d":"2025-10-02","o":40.03,"h":40.55,"l":39.7,"c":40.46,"v":302100},{"d":"2025-10-03","o":40.48,"h":41.58,"l":40.48,"c":41.29,"v":291000},{"d":"2025-10-06","o":41.27,"h":42.34,"l":39.94,"c":41.9,"v":276800},{"d":"2025-10-07","o":41.96,"h":42.33,"l":41.26,"c":41.94,"v":301900},{"d":"2025-10-08","o":42.04,"h":42.43,"l":41.41,"c":41.74,"v":240900},{"d":"2025-10-09","o":41.97,"h":42.33,"l":41.49,"c":41.66,"v":211400},{"d":"2025-10-10","o":41.49,"h":41.95,"l":40.81,"c":41.01,"v":330000},{"d":"2025-10-13","o":41.3,"h":42.09,"l":41.3,"c":42.02,"v":269600},{"d":"2025-10-14","o":42.18,"h":42.58,"l":41.48,"c":42.48,"v":270800},{"d":"2025-10-15","o":42.95,"h":47.04,"l":42.6,"c":46.39,"v":483100},{"d":"2025-10-16","o":46.53,"h":46.96,"l":45.81,"c":46.67,"v":496000},{"d":"2025-10-17","o":46.56,"h":47.53,"l":46.41,"c":47.48,"v":397600},{"d":"2025-10-20","o":47.51,"h":47.81,"l":47.15,"c":47.51,"v":185600},{"d":"2025-10-21","o":47.24,"h":47.64,"l":45.35,"c":45.5,"v":290800},{"d":"2025-10-22","o":45.55,"h":46.17,"l":44.71,"c":45.9,"v":362600},{"d":"2025-10-23","o":46.24,"h":46.83,"l":45.57,"c":46.58,"v":257900},{"d":"2025-10-24","o":46.9,"h":48.13,"l":46.9,"c":47.36,"v":264100},{"d":"2025-10-27","o":47.3,"h":47.68,"l":46.44,"c":46.8,"v":274100},{"d":"2025-10-28","o":46.55,"h":47.48,"l":46.55,"c":47.18,"v":174000},{"d":"2025-10-29","o":46.86,"h":47.49,"l":46.15,"c":46.84,"v":225000},{"d":"2025-10-30","o":46.35,"h":47.16,"l":46.19,"c":46.89,"v":312200},{"d":"2025-10-31","o":46.57,"h":47.08,"l":45.95,"c":46.31,"v":286800},{"d":"2025-11-03","o":46.06,"h":47.05,"l":44.63,"c":46.7,"v":355100},{"d":"2025-11-04","o":45.96,"h":46.98,"l":45.83,"c":46.41,"v":301400},{"d":"2025-11-05","o":47.42,"h":49.43,"l":46.62,"c":48.48,"v":481400},{"d":"2025-11-06","o":48.51,"h":49.16,"l":47.57,"c":48.95,"v":354100},{"d":"2025-11-07","o":48.95,"h":50.82,"l":48.49,"c":50.38,"v":559100},{"d":"2025-11-10","o":50.38,"h":51.74,"l":50,"c":50.99,"v":437100},{"d":"2025-11-11","o":51.15,"h":51.66,"l":50.94,"c":51.48,"v":257100},{"d":"2025-11-12","o":51.36,"h":51.89,"l":49.74,"c":49.84,"v":372600},{"d":"2025-11-13","o":50,"h":50.88,"l":48.39,"c":49.13,"v":336700},{"d":"2025-11-14","o":48.7,"h":49.36,"l":47.67,"c":49.28,"v":188600},{"d":"2025-11-17","o":49.35,"h":49.56,"l":48.9,"c":49.03,"v":261400},{"d":"2025-11-18","o":49.18,"h":50.25,"l":48.84,"c":50.08,"v":238400},{"d":"2025-11-19","o":49.76,"h":50.02,"l":48.62,"c":49.43,"v":244800},{"d":"2025-11-20","o":49.67,"h":50.27,"l":48.49,"c":48.62,"v":265100},{"d":"2025-11-21","o":48.63,"h":50.42,"l":48.31,"c":49.63,"v":262500},{"d":"2025-11-24","o":49.52,"h":50.22,"l":49.29,"c":50.16,"v":331900},{"d":"2025-11-25","o":50.62,"h":51.38,"l":50.46,"c":50.94,"v":262300},{"d":"2025-11-26","o":50.69,"h":52,"l":50.69,"c":51.31,"v":443000},{"d":"2025-11-28","o":51.61,"h":51.86,"l":51,"c":51.5,"v":154300},{"d":"2025-12-01","o":51.49,"h":52.12,"l":49.6,"c":51.87,"v":268000},{"d":"2025-12-02","o":51.98,"h":53.29,"l":51.48,"c":52.64,"v":437500},{"d":"2025-12-03","o":52.57,"h":53.02,"l":51.87,"c":52.01,"v":247800},{"d":"2025-12-04","o":52.07,"h":52.07,"l":50.52,"c":50.69,"v":224700},{"d":"2025-12-05","o":50.71,"h":51,"l":49.82,"c":50.01,"v":177800},{"d":"2025-12-08","o":50.19,"h":50.81,"l":49.56,"c":50.28,"v":271100},{"d":"2025-12-09","o":50.3,"h":50.99,"l":49.14,"c":49.36,"v":349800},{"d":"2025-12-10","o":51.52,"h":53.32,"l":51,"c":51.82,"v":586700},{"d":"2025-12-11","o":52.03,"h":52.91,"l":51.91,"c":52.55,"v":410300},{"d":"2025-12-12","o":53,"h":54.38,"l":52.02,"c":53.99,"v":600000},{"d":"2025-12-15","o":54.4,"h":56.47,"l":53.69,"c":56.35,"v":923000},{"d":"2025-12-16","o":56.02,"h":56.42,"l":54.59,"c":55.09,"v":489100},{"d":"2025-12-17","o":55.16,"h":55.73,"l":54.98,"c":55.16,"v":369500},{"d":"2025-12-18","o":55.2,"h":55.55,"l":54.59,"c":54.85,"v":315300},{"d":"2025-12-19","o":54.85,"h":54.85,"l":53.6,"c":53.9,"v":1342200},{"d":"2025-12-22","o":54.25,"h":55.08,"l":54.19,"c":54.7,"v":320800},{"d":"2025-12-23","o":54.85,"h":55.15,"l":53.21,"c":53.77,"v":264300},{"d":"2025-12-24","o":53.93,"h":54.07,"l":53.58,"c":53.92,"v":82900},{"d":"2025-12-26","o":53.8,"h":53.89,"l":52.95,"c":53.34,"v":170700},{"d":"2025-12-29","o":53.49,"h":53.66,"l":53.2,"c":53.63,"v":182100},{"d":"2025-12-30","o":53.76,"h":54.32,"l":53.34,"c":53.47,"v":247200},{"d":"2025-12-31","o":53.6,"h":53.87,"l":53.09,"c":53.17,"v":240600},{"d":"2026-01-02","o":53.16,"h":53.16,"l":52.24,"c":53.05,"v":424900},{"d":"2026-01-05","o":53.01,"h":53.3,"l":51.76,"c":52.82,"v":300500},{"d":"2026-01-06","o":52.69,"h":53.03,"l":52.04,"c":52.2,"v":322700},{"d":"2026-01-07","o":52.26,"h":52.36,"l":51.23,"c":51.73,"v":197300},{"d":"2026-01-08","o":51.73,"h":54.91,"l":51.51,"c":54.1,"v":356500},{"d":"2026-01-09","o":54.17,"h":55.21,"l":54.17,"c":54.83,"v":227900},{"d":"2026-01-12","o":54.83,"h":55.9,"l":54.43,"c":55.26,"v":219600},{"d":"2026-01-13","o":55.4,"h":56.72,"l":55.4,"c":56.64,"v":182200},{"d":"2026-01-14","o":56.74,"h":57.95,"l":56.68,"c":57.82,"v":244300},{"d":"2026-01-15","o":57.74,"h":58.81,"l":57.57,"c":58.47,"v":199100},{"d":"2026-01-16","o":58.21,"h":58.89,"l":57.6,"c":57.85,"v":183200},{"d":"2026-01-20","o":57.62,"h":59.79,"l":55.72,"c":59.72,"v":425800},{"d":"2026-01-21","o":60,"h":62.07,"l":60,"c":61.63,"v":389200},{"d":"2026-01-22","o":61.67,"h":62.1,"l":59.86,"c":60.25,"v":328900},{"d":"2026-01-23","o":60.05,"h":60.88,"l":59.2,"c":59.37,"v":273100},{"d":"2026-01-26","o":59.6,"h":60.47,"l":59.25,"c":60.2,"v":186300},{"d":"2026-01-27","o":60.47,"h":62.26,"l":60,"c":60.63,"v":392300},{"d":"2026-01-28","o":60.97,"h":61.44,"l":59.69,"c":61.01,"v":346500},{"d":"2026-01-29","o":61.4,"h":62.49,"l":61.4,"c":62.44,"v":209400},{"d":"2026-01-30","o":61.94,"h":62.44,"l":61.26,"c":61.99,"v":233100},{"d":"2026-02-02","o":61.64,"h":63.73,"l":61.32,"c":63.18,"v":327100},{"d":"2026-02-03","o":63.34,"h":65.28,"l":62.5,"c":65.23,"v":288000},{"d":"2026-02-04","o":65,"h":65.15,"l":63.83,"c":64.67,"v":339100},{"d":"2026-02-05","o":65.46,"h":67.46,"l":65.31,"c":65.77,"v":292600},{"d":"2026-02-06","o":65.99,"h":67.18,"l":65.88,"c":66.86,"v":258100},{"d":"2026-02-09","o":66.9,"h":67.95,"l":65.85,"c":67.34,"v":245200},{"d":"2026-02-10","o":67.65,"h":67.65,"l":65.64,"c":67.53,"v":355200},{"d":"2026-02-11","o":67.95,"h":69.52,"l":67.74,"c":69.11,"v":230800},{"d":"2026-02-12","o":69.22,"h":70.06,"l":67.3,"c":68.64,"v":319500},{"d":"2026-02-13","o":68.15,"h":69.58,"l":67.61,"c":69.03,"v":179800},{"d":"2026-02-17","o":69,"h":69.55,"l":66.72,"c":67.01,"v":355500},{"d":"2026-02-18","o":68.02,"h":68.02,"l":63.22,"c":64.64,"v":532800},{"d":"2026-02-19","o":64.9,"h":65.59,"l":62.9,"c":64.86,"v":450200},{"d":"2026-02-20","o":64.97,"h":66.73,"l":64.27,"c":65.65,"v":331400},{"d":"2026-02-23","o":65.87,"h":66.09,"l":63.45,"c":64.49,"v":355800},{"d":"2026-02-24","o":64.54,"h":65.12,"l":63.87,"c":64.58,"v":282600},{"d":"2026-02-25","o":64.66,"h":64.66,"l":63.03,"c":64.39,"v":261400},{"d":"2026-02-26","o":64.12,"h":65.27,"l":63.97,"c":65.2,"v":262900},{"d":"2026-02-27","o":65.07,"h":65.57,"l":64.65,"c":65.29,"v":406500},{"d":"2026-03-02","o":65.32,"h":66.78,"l":64.04,"c":66.68,"v":261700},{"d":"2026-03-03","o":66.4,"h":66.4,"l":64.8,"c":65.59,"v":241900},{"d":"2026-03-04","o":66,"h":66.45,"l":64.26,"c":64.86,"v":288500},{"d":"2026-03-05","o":64.11,"h":64.37,"l":62.98,"c":63.57,"v":255600},{"d":"2026-03-06","o":62.78,"h":64.76,"l":61.67,"c":64.05,"v":315800},{"d":"2026-03-09","o":63.51,"h":65.82,"l":63,"c":65.71,"v":360100},{"d":"2026-03-10","o":68.16,"h":68.26,"l":65.8,"c":66.64,"v":375500},{"d":"2026-03-11","o":66.26,"h":67.81,"l":65.32,"c":67.79,"v":315900},{"d":"2026-03-12","o":67.06,"h":71.54,"l":67,"c":71.24,"v":526900},{"d":"2026-03-13","o":71.25,"h":71.25,"l":69.1,"c":70.74,"v":440000},{"d":"2026-03-16","o":70.74,"h":71.4,"l":68.36,"c":70.12,"v":375200},{"d":"2026-03-17","o":70.23,"h":71.54,"l":69.48,"c":69.94,"v":402400},{"d":"2026-03-18","o":70,"h":70.73,"l":68.97,"c":69.47,"v":382400},{"d":"2026-03-19","o":68.97,"h":69.79,"l":68,"c":68.56,"v":306600},{"d":"2026-03-20","o":68.56,"h":68.62,"l":65.49,"c":66.44,"v":1157300},{"d":"2026-03-23","o":67.39,"h":68.5,"l":66.53,"c":67.64,"v":349900},{"d":"2026-03-24","o":67.53,"h":72.18,"l":67.53,"c":71.53,"v":447900},{"d":"2026-03-25","o":71.41,"h":73.97,"l":70.93,"c":73.19,"v":507900},{"d":"2026-03-26","o":73.11,"h":73.91,"l":71.98,"c":72,"v":347400},{"d":"2026-03-27","o":71.96,"h":73.85,"l":70.69,"c":73.19,"v":347300},{"d":"2026-03-30","o":73.03,"h":73.73,"l":70.69,"c":71.57,"v":313000},{"d":"2026-03-31","o":72.09,"h":72.68,"l":70.38,"c":71.78,"v":258785},{"d":"2026-04-01","o":71.23,"h":72.82,"l":70.95,"c":72.69,"v":231519},{"d":"2026-04-02","o":72.75,"h":73.91,"l":72.37,"c":73.41,"v":246047},{"d":"2026-04-06","o":73.27,"h":74.94,"l":72.6,"c":74.49,"v":296490},{"d":"2026-04-07","o":74.43,"h":75.02,"l":72.52,"c":73.03,"v":319791},{"d":"2026-04-08","o":72.27,"h":74.82,"l":71.12,"c":74.7,"v":387948},{"d":"2026-04-09","o":74.7,"h":75.68,"l":73.83,"c":74.22,"v":279862},{"d":"2026-04-10","o":73.98,"h":75.01,"l":72.8,"c":74.52,"v":259036},{"d":"2026-04-13","o":74.56,"h":74.83,"l":73.44,"c":74.05,"v":205771},{"d":"2026-04-14","o":73.8,"h":74.27,"l":72.94,"c":73.27,"v":190578},{"d":"2026-04-15","o":72.61,"h":72.66,"l":70.2,"c":70.63,"v":219737},{"d":"2026-04-16","o":70.79,"h":71.04,"l":70.12,"c":71.01,"v":220852},{"d":"2026-04-17","o":71.16,"h":72.33,"l":69.14,"c":72.11,"v":530625},{"d":"2026-04-20","o":72.31,"h":73.7,"l":72.27,"c":73.07,"v":217266},{"d":"2026-04-21","o":73.13,"h":76.1,"l":72.74,"c":75.7,"v":276623},{"d":"2026-04-22","o":76.26,"h":76.71,"l":75.34,"c":75.9,"v":250969},{"d":"2026-04-23","o":76,"h":77.06,"l":75.95,"c":76.7,"v":141776},{"d":"2026-04-24","o":76.65,"h":76.76,"l":75.5,"c":75.93,"v":173164},{"d":"2026-04-27","o":75.93,"h":76.67,"l":75.53,"c":75.97,"v":166240},{"d":"2026-04-28","o":76.75,"h":77.54,"l":75.88,"c":76.59,"v":143379},{"d":"2026-04-29","o":76.99,"h":78.4,"l":76.49,"c":77.6,"v":270331},{"d":"2026-04-30","o":77.32,"h":78.97,"l":76.73,"c":78.54,"v":400019},{"d":"2026-05-01","o":78.53,"h":79.57,"l":77.7,"c":79.12,"v":283913},{"d":"2026-05-04","o":78.99,"h":79.78,"l":78.37,"c":79.42,"v":330631},{"d":"2026-05-05","o":79.64,"h":82.11,"l":78.54,"c":79.29,"v":665224},{"d":"2026-05-06","o":75.29,"h":76.33,"l":65.36,"c":68.23,"v":806368},{"d":"2026-05-07","o":69.2,"h":72.02,"l":68.89,"c":70.81,"v":752400},{"d":"2026-05-08","o":71.76,"h":72.68,"l":70.38,"c":71.45,"v":363231},{"d":"2026-05-11","o":72.46,"h":73.49,"l":71.04,"c":71.58,"v":363260},{"d":"2026-05-12","o":72.61,"h":72.61,"l":70.01,"c":70.41,"v":266583},{"d":"2026-05-13","o":70.7,"h":72.76,"l":69.43,"c":71.62,"v":326419},{"d":"2026-05-14","o":71.62,"h":72.49,"l":71,"c":72.23,"v":287815},{"d":"2026-05-15","o":72.12,"h":72.23,"l":70.83,"c":71.46,"v":226550},{"d":"2026-05-18","o":72.09,"h":72.57,"l":70.71,"c":70.85,"v":200384},{"d":"2026-05-19","o":70.34,"h":71.46,"l":69.6,"c":69.93,"v":343944}]