[{"d":"1993-05-03","o":4.25,"h":6,"l":3,"c":3.5,"v":75200},{"d":"1993-05-04","o":3.5,"h":4,"l":3.5,"c":4,"v":7900},{"d":"1993-05-05","o":4,"h":4,"l":3.25,"c":4,"v":26100},{"d":"1993-05-06","o":4,"h":4,"l":3.62,"c":4,"v":1900},{"d":"1993-05-07","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":12100},{"d":"1993-05-10","o":4.5,"h":4.75,"l":4.25,"c":4.25,"v":29000},{"d":"1993-05-11","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1100},{"d":"1993-05-12","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":100},{"d":"1993-05-13","o":4.38,"h":4.38,"l":4.25,"c":4.38,"v":1800},{"d":"1993-05-14","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1993-05-17","o":4.38,"h":4.5,"l":4.25,"c":4.5,"v":3600},{"d":"1993-05-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1993-05-19","o":4.5,"h":4.62,"l":4.25,"c":4.62,"v":5600},{"d":"1993-05-20","o":4.62,"h":4.75,"l":4.25,"c":4.75,"v":5700},{"d":"1993-05-21","o":4.62,"h":4.62,"l":4,"c":4,"v":18200},{"d":"1993-05-24","o":4,"h":4.25,"l":3.75,"c":4.12,"v":35000},{"d":"1993-05-25","o":3.75,"h":4.12,"l":3.5,"c":3.75,"v":92300},{"d":"1993-05-26","o":3.5,"h":3.75,"l":3.12,"c":3.25,"v":117500},{"d":"1993-05-27","o":3.25,"h":3.5,"l":3.12,"c":3.25,"v":111800},{"d":"1993-05-28","o":3,"h":3.5,"l":2.75,"c":3.25,"v":43700},{"d":"1993-06-01","o":3.25,"h":3.25,"l":2.75,"c":3.25,"v":4000},{"d":"1993-06-02","o":2.75,"h":3.25,"l":2.62,"c":3.25,"v":461800},{"d":"1993-06-03","o":3.38,"h":3.5,"l":3.25,"c":3.25,"v":56400},{"d":"1993-06-04","o":3.25,"h":3.62,"l":3.25,"c":3.62,"v":99500},{"d":"1993-06-07","o":3.25,"h":3.75,"l":3.25,"c":3.75,"v":6700},{"d":"1993-06-08","o":3.38,"h":3.62,"l":3.25,"c":3.38,"v":50200},{"d":"1993-06-09","o":3.38,"h":3.62,"l":3.25,"c":3.62,"v":33600},{"d":"1993-06-10","o":3.62,"h":3.62,"l":3.38,"c":3.5,"v":64800},{"d":"1993-06-11","o":3.5,"h":3.88,"l":3.5,"c":3.88,"v":6200},{"d":"1993-06-14","o":3.5,"h":3.69,"l":3.5,"c":3.5,"v":4400},{"d":"1993-06-15","o":3.5,"h":3.88,"l":3.5,"c":3.75,"v":108600},{"d":"1993-06-16","o":3.56,"h":3.81,"l":3.5,"c":3.5,"v":7000},{"d":"1993-06-17","o":3.69,"h":3.75,"l":3.5,"c":3.5,"v":20500},{"d":"1993-06-18","o":3.5,"h":3.62,"l":3.5,"c":3.62,"v":9800},{"d":"1993-06-21","o":3.62,"h":3.62,"l":3.5,"c":3.5,"v":53800},{"d":"1993-06-22","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":9700},{"d":"1993-06-23","o":3.56,"h":3.62,"l":3.25,"c":3.62,"v":15800},{"d":"1993-06-24","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":7900},{"d":"1993-06-25","o":3.25,"h":3.38,"l":3.12,"c":3.38,"v":25100},{"d":"1993-06-28","o":3.5,"h":3.5,"l":3.12,"c":3.12,"v":7700},{"d":"1993-06-29","o":3.12,"h":3.5,"l":3.12,"c":3.12,"v":5900},{"d":"1993-06-30","o":3.12,"h":3.38,"l":3,"c":3,"v":40600},{"d":"1993-07-01","o":3,"h":3,"l":2.75,"c":2.88,"v":147300},{"d":"1993-07-02","o":2.88,"h":3,"l":2.75,"c":3,"v":15000},{"d":"1993-07-06","o":2.75,"h":2.75,"l":2.38,"c":2.38,"v":23300},{"d":"1993-07-07","o":2.75,"h":2.75,"l":2,"c":2,"v":24900},{"d":"1993-07-08","o":2,"h":2.38,"l":2,"c":2.38,"v":2800},{"d":"1993-07-09","o":2.38,"h":2.75,"l":2.12,"c":2.75,"v":27100},{"d":"1993-07-12","o":2.5,"h":2.75,"l":2.5,"c":2.75,"v":20400},{"d":"1993-07-13","o":2.62,"h":3,"l":2.62,"c":3,"v":17200},{"d":"1993-07-14","o":2.75,"h":3,"l":2.75,"c":3,"v":57000},{"d":"1993-07-15","o":2.75,"h":3,"l":2.75,"c":3,"v":29100},{"d":"1993-07-16","o":3,"h":3,"l":3,"c":3,"v":1700},{"d":"1993-07-19","o":2.88,"h":3,"l":2.75,"c":2.75,"v":38500},{"d":"1993-07-20","o":3,"h":3,"l":2.75,"c":3,"v":1400},{"d":"1993-07-21","o":3,"h":3,"l":2.75,"c":3,"v":124700},{"d":"1993-07-22","o":3,"h":3,"l":2.75,"c":2.75,"v":400},{"d":"1993-07-23","o":3,"h":3,"l":2.75,"c":3,"v":11800},{"d":"1993-07-26","o":2.75,"h":3,"l":2.75,"c":2.75,"v":6900},{"d":"1993-07-27","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":2800},{"d":"1993-07-28","o":2.75,"h":3.12,"l":2.75,"c":2.75,"v":5500},{"d":"1993-07-29","o":3,"h":3,"l":2.75,"c":2.75,"v":1400},{"d":"1993-07-30","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":83400},{"d":"1993-08-02","o":2.75,"h":3.12,"l":2.75,"c":2.75,"v":3500},{"d":"1993-08-03","o":2.75,"h":2.94,"l":2.75,"c":2.75,"v":11700},{"d":"1993-08-04","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":1600},{"d":"1993-08-05","o":2.75,"h":3,"l":2.75,"c":2.88,"v":27100},{"d":"1993-08-06","o":2.75,"h":3.25,"l":2.75,"c":2.88,"v":17500},{"d":"1993-08-09","o":3,"h":3.38,"l":2.88,"c":2.88,"v":16300},{"d":"1993-08-10","o":2.88,"h":3.5,"l":2.88,"c":3.5,"v":36200},{"d":"1993-08-11","o":3.12,"h":3.38,"l":3.12,"c":3.25,"v":11400},{"d":"1993-08-12","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":2500},{"d":"1993-08-13","o":3,"h":3,"l":3,"c":3,"v":2000},{"d":"1993-08-16","o":3.19,"h":3.38,"l":3,"c":3.38,"v":10800},{"d":"1993-08-17","o":3,"h":3.38,"l":3,"c":3.38,"v":13900},{"d":"1993-08-18","o":3.38,"h":3.38,"l":3,"c":3.38,"v":7400},{"d":"1993-08-19","o":3.38,"h":3.38,"l":3,"c":3,"v":23000},{"d":"1993-08-20","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":3000},{"d":"1993-08-23","o":3,"h":3.06,"l":3,"c":3,"v":2100},{"d":"1993-08-24","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":100},{"d":"1993-08-25","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":400},{"d":"1993-08-26","o":2.88,"h":3,"l":2.88,"c":2.88,"v":13400},{"d":"1993-08-27","o":2.88,"h":3.12,"l":2.88,"c":2.88,"v":5200},{"d":"1993-08-30","o":3,"h":3,"l":3,"c":3,"v":7700},{"d":"1993-08-31","o":2.88,"h":3.12,"l":2.88,"c":3.12,"v":47600},{"d":"1993-09-01","o":3,"h":3.12,"l":3,"c":3.12,"v":4300},{"d":"1993-09-02","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":200},{"d":"1993-09-03","o":2.88,"h":3.25,"l":2.88,"c":3.25,"v":3900},{"d":"1993-09-07","o":3.25,"h":3.25,"l":2.88,"c":2.88,"v":14400},{"d":"1993-09-08","o":2.88,"h":3.12,"l":2.88,"c":2.88,"v":24400},{"d":"1993-09-09","o":2.88,"h":3.25,"l":2.88,"c":3.25,"v":1000},{"d":"1993-09-10","o":3.12,"h":3.12,"l":2.88,"c":2.88,"v":1100},{"d":"1993-09-13","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":600},{"d":"1993-09-14","o":2.88,"h":3,"l":2.88,"c":3,"v":40900},{"d":"1993-09-15","o":2.88,"h":3,"l":2.88,"c":2.88,"v":30100},{"d":"1993-09-16","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"1993-09-17","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":7400},{"d":"1993-09-20","o":3.25,"h":3.25,"l":2.88,"c":2.88,"v":3300},{"d":"1993-09-21","o":2.88,"h":3.25,"l":2.75,"c":2.88,"v":14500},{"d":"1993-09-22","o":2.75,"h":3,"l":2.75,"c":2.75,"v":19400},{"d":"1993-09-23","o":3,"h":3,"l":2.62,"c":2.62,"v":2600},{"d":"1993-09-24","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":5400},{"d":"1993-09-27","o":2.62,"h":2.75,"l":2.5,"c":2.5,"v":23600},{"d":"1993-09-28","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":6500},{"d":"1993-09-29","o":2.38,"h":2.5,"l":2.38,"c":2.5,"v":7600},{"d":"1993-09-30","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":11300},{"d":"1993-10-01","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":3400},{"d":"1993-10-04","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":100},{"d":"1993-10-05","o":2.5,"h":2.62,"l":2.38,"c":2.62,"v":36400},{"d":"1993-10-06","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":21900},{"d":"1993-10-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":2400},{"d":"1993-10-08","o":2.5,"h":2.62,"l":2.5,"c":2.53,"v":33000},{"d":"1993-10-11","o":2.62,"h":2.62,"l":2.5,"c":2.62,"v":16400},{"d":"1993-10-12","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":1600},{"d":"1993-10-13","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":7300},{"d":"1993-10-14","o":2.62,"h":2.62,"l":2.38,"c":2.38,"v":5300},{"d":"1993-10-15","o":2.38,"h":2.75,"l":2.38,"c":2.75,"v":18200},{"d":"1993-10-18","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":1600},{"d":"1993-10-19","o":2.62,"h":2.62,"l":2.5,"c":2.5,"v":6500},{"d":"1993-10-20","o":2.62,"h":2.62,"l":2.5,"c":2.5,"v":12600},{"d":"1993-10-21","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":1400},{"d":"1993-10-22","o":2.62,"h":2.75,"l":2.5,"c":2.62,"v":25800},{"d":"1993-10-25","o":2.5,"h":2.62,"l":2.5,"c":2.56,"v":11500},{"d":"1993-10-26","o":2.5,"h":2.75,"l":2.5,"c":2.75,"v":2700},{"d":"1993-10-27","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":13400},{"d":"1993-10-28","o":2.62,"h":2.62,"l":2.38,"c":2.56,"v":15400},{"d":"1993-10-29","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":14900},{"d":"1993-11-01","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":10100},{"d":"1993-11-02","o":2.56,"h":2.62,"l":2.56,"c":2.62,"v":13300},{"d":"1993-11-03","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":6100},{"d":"1993-11-04","o":2.62,"h":2.62,"l":2.38,"c":2.38,"v":2500},{"d":"1993-11-05","o":2.62,"h":2.62,"l":2.38,"c":2.5,"v":7800},{"d":"1993-11-08","o":2.38,"h":2.62,"l":2.38,"c":2.62,"v":6400},{"d":"1993-11-09","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":7100},{"d":"1993-11-10","o":2.38,"h":2.5,"l":2,"c":2.12,"v":26400},{"d":"1993-11-11","o":2,"h":2.25,"l":2,"c":2.25,"v":16900},{"d":"1993-11-12","o":2.25,"h":2.38,"l":2,"c":2,"v":19700},{"d":"1993-11-15","o":2.31,"h":2.38,"l":2.31,"c":2.31,"v":8500},{"d":"1993-11-16","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":15100},{"d":"1993-11-17","o":2.38,"h":2.38,"l":2.25,"c":2.31,"v":171100},{"d":"1993-11-18","o":2.25,"h":2.38,"l":2.25,"c":2.31,"v":19900},{"d":"1993-11-19","o":2.25,"h":2.38,"l":2.25,"c":2.38,"v":8300},{"d":"1993-11-22","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":47100},{"d":"1993-11-23","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1993-11-24","o":2.38,"h":2.38,"l":2.25,"c":2.38,"v":9100},{"d":"1993-11-26","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":5300},{"d":"1993-11-29","o":2.25,"h":2.38,"l":2.25,"c":2.38,"v":3600},{"d":"1993-11-30","o":2.25,"h":2.5,"l":2.25,"c":2.38,"v":9200},{"d":"1993-12-01","o":2.38,"h":2.5,"l":2.38,"c":2.5,"v":7100},{"d":"1993-12-02","o":2.38,"h":2.88,"l":2.38,"c":2.81,"v":25200},{"d":"1993-12-03","o":2.62,"h":2.88,"l":2.62,"c":2.75,"v":7500},{"d":"1993-12-06","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":3900},{"d":"1993-12-07","o":2.62,"h":2.75,"l":2.5,"c":2.62,"v":12800},{"d":"1993-12-08","o":2.75,"h":2.75,"l":2.62,"c":2.62,"v":1400},{"d":"1993-12-09","o":2.62,"h":2.75,"l":2.5,"c":2.5,"v":6400},{"d":"1993-12-10","o":2.75,"h":2.75,"l":2.5,"c":2.75,"v":21800},{"d":"1993-12-13","o":2.5,"h":2.62,"l":2.38,"c":2.5,"v":78100},{"d":"1993-12-14","o":2.62,"h":2.62,"l":2.38,"c":2.38,"v":31700},{"d":"1993-12-15","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":57700},{"d":"1993-12-16","o":2.38,"h":2.38,"l":2.25,"c":2.38,"v":5800},{"d":"1993-12-17","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":8000},{"d":"1993-12-20","o":2.5,"h":2.62,"l":2.38,"c":2.62,"v":98900},{"d":"1993-12-21","o":2.5,"h":2.75,"l":2.5,"c":2.69,"v":137700},{"d":"1993-12-22","o":2.62,"h":3,"l":2.62,"c":2.84,"v":91700},{"d":"1993-12-23","o":2.62,"h":2.88,"l":2.62,"c":2.88,"v":23100},{"d":"1993-12-27","o":3,"h":3.25,"l":2.75,"c":2.88,"v":26100},{"d":"1993-12-28","o":3,"h":3.25,"l":3,"c":3,"v":22800},{"d":"1993-12-29","o":3,"h":4.62,"l":3,"c":4.25,"v":700400},{"d":"1993-12-30","o":4.38,"h":4.5,"l":4.12,"c":4.5,"v":261600},{"d":"1993-12-31","o":4.5,"h":4.5,"l":4.25,"c":4.47,"v":72800},{"d":"1994-01-03","o":4.47,"h":4.47,"l":4.03,"c":4.03,"v":74500},{"d":"1994-01-04","o":4.25,"h":4.25,"l":4,"c":4.12,"v":34700},{"d":"1994-01-05","o":4.25,"h":4.25,"l":4,"c":4.12,"v":36900},{"d":"1994-01-06","o":4.12,"h":4.12,"l":3.62,"c":3.62,"v":109100},{"d":"1994-01-07","o":3.62,"h":3.88,"l":3.62,"c":3.88,"v":8200},{"d":"1994-01-10","o":3.88,"h":3.88,"l":3.62,"c":3.88,"v":24400},{"d":"1994-01-11","o":3.62,"h":3.88,"l":3.62,"c":3.88,"v":9200},{"d":"1994-01-12","o":3.88,"h":3.88,"l":3.62,"c":3.62,"v":23800},{"d":"1994-01-13","o":3.88,"h":3.88,"l":3.66,"c":3.88,"v":19400},{"d":"1994-01-14","o":3.88,"h":3.88,"l":3.66,"c":3.66,"v":14400},{"d":"1994-01-17","o":3.88,"h":3.88,"l":3.66,"c":3.66,"v":1100},{"d":"1994-01-18","o":3.66,"h":3.75,"l":3.66,"c":3.66,"v":12000},{"d":"1994-01-19","o":3.66,"h":3.88,"l":3.66,"c":3.88,"v":2900},{"d":"1994-01-20","o":3.88,"h":3.88,"l":3.5,"c":3.5,"v":24600},{"d":"1994-01-21","o":3.5,"h":3.81,"l":3.5,"c":3.75,"v":14800},{"d":"1994-01-24","o":3.75,"h":3.75,"l":3.5,"c":3.75,"v":5100},{"d":"1994-01-25","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":6700},{"d":"1994-01-26","o":3.62,"h":3.75,"l":3.38,"c":3.38,"v":13300},{"d":"1994-01-27","o":3.75,"h":3.75,"l":3.38,"c":3.56,"v":64900},{"d":"1994-01-28","o":3.38,"h":3.75,"l":3.38,"c":3.5,"v":10300},{"d":"1994-01-31","o":3.75,"h":3.75,"l":3.5,"c":3.75,"v":3700},{"d":"1994-02-01","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":2100},{"d":"1994-02-02","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":4400},{"d":"1994-02-03","o":3.75,"h":3.88,"l":3.5,"c":3.69,"v":24800},{"d":"1994-02-04","o":3.88,"h":3.88,"l":3.62,"c":3.62,"v":5500},{"d":"1994-02-07","o":3.88,"h":3.88,"l":3.5,"c":3.5,"v":6200},{"d":"1994-02-08","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1000},{"d":"1994-02-09","o":3.5,"h":3.62,"l":3.25,"c":3.44,"v":69100},{"d":"1994-02-10","o":3.5,"h":3.62,"l":3.38,"c":3.5,"v":26100},{"d":"1994-02-11","o":3.38,"h":3.62,"l":3.38,"c":3.62,"v":1200},{"d":"1994-02-14","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":2200},{"d":"1994-02-15","o":3.38,"h":3.62,"l":3.38,"c":3.5,"v":13700},{"d":"1994-02-16","o":3.38,"h":3.44,"l":3.38,"c":3.38,"v":6200},{"d":"1994-02-17","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":4200},{"d":"1994-02-18","o":3.38,"h":3.5,"l":3.38,"c":3.38,"v":5300},{"d":"1994-02-22","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":600},{"d":"1994-02-23","o":3.38,"h":3.62,"l":3.38,"c":3.62,"v":7500},{"d":"1994-02-24","o":3.38,"h":3.5,"l":3.25,"c":3.25,"v":51300},{"d":"1994-02-25","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":2500},{"d":"1994-02-28","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":7100},{"d":"1994-03-01","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":1700},{"d":"1994-03-02","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1994-03-03","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":4700},{"d":"1994-03-04","o":3.25,"h":3.5,"l":3.12,"c":3.5,"v":151600},{"d":"1994-03-07","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1994-03-08","o":3.5,"h":3.5,"l":3.12,"c":3.38,"v":153200},{"d":"1994-03-09","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":1300},{"d":"1994-03-10","o":3.25,"h":3.25,"l":3.19,"c":3.25,"v":75500},{"d":"1994-03-11","o":3.25,"h":3.31,"l":3.25,"c":3.31,"v":1500},{"d":"1994-03-14","o":3.25,"h":3.38,"l":3.25,"c":3.25,"v":47300},{"d":"1994-03-15","o":3.25,"h":3.38,"l":3.25,"c":3.25,"v":66700},{"d":"1994-03-16","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":25000},{"d":"1994-03-17","o":3.31,"h":3.38,"l":3.25,"c":3.25,"v":4600},{"d":"1994-03-18","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1200},{"d":"1994-03-21","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":26800},{"d":"1994-03-22","o":3.25,"h":3.31,"l":3.25,"c":3.31,"v":1600},{"d":"1994-03-23","o":3.25,"h":3.44,"l":3.25,"c":3.38,"v":9800},{"d":"1994-03-24","o":3.5,"h":3.5,"l":3.38,"c":3.5,"v":17000},{"d":"1994-03-25","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1500},{"d":"1994-03-28","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1994-03-29","o":3.38,"h":3.5,"l":3.38,"c":3.38,"v":2600},{"d":"1994-03-30","o":3.38,"h":3.38,"l":3.12,"c":3.12,"v":10500},{"d":"1994-03-31","o":3.12,"h":3.25,"l":3,"c":3.12,"v":16400},{"d":"1994-04-04","o":3,"h":3,"l":2.88,"c":2.88,"v":14200},{"d":"1994-04-05","o":2.88,"h":3,"l":2.88,"c":3,"v":14300},{"d":"1994-04-06","o":3,"h":3,"l":2.88,"c":3,"v":7500},{"d":"1994-04-07","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":700},{"d":"1994-04-08","o":2.88,"h":3,"l":2.88,"c":2.88,"v":3700},{"d":"1994-04-11","o":3,"h":3,"l":2.88,"c":3,"v":9900},{"d":"1994-04-12","o":2.88,"h":3,"l":2.75,"c":2.75,"v":16800},{"d":"1994-04-13","o":2.81,"h":2.88,"l":2.75,"c":2.75,"v":14100},{"d":"1994-04-14","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":2100},{"d":"1994-04-15","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2200},{"d":"1994-04-18","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":600},{"d":"1994-04-19","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":200},{"d":"1994-04-20","o":2.88,"h":2.88,"l":2.5,"c":2.5,"v":6000},{"d":"1994-04-21","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":5900},{"d":"1994-04-22","o":2.5,"h":2.75,"l":2.5,"c":2.75,"v":1000},{"d":"1994-04-25","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1400},{"d":"1994-04-26","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1000},{"d":"1994-04-28","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":5100},{"d":"1994-04-29","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":5400},{"d":"1994-05-02","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":5200},{"d":"1994-05-03","o":2.38,"h":2.5,"l":2.25,"c":2.38,"v":14700},{"d":"1994-05-04","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":3000},{"d":"1994-05-05","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":28000},{"d":"1994-05-06","o":2.25,"h":2.31,"l":2.12,"c":2.25,"v":23500},{"d":"1994-05-09","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":4400},{"d":"1994-05-10","o":2.25,"h":2.38,"l":2.12,"c":2.12,"v":7200},{"d":"1994-05-11","o":2.12,"h":2.38,"l":2.12,"c":2.25,"v":8300},{"d":"1994-05-12","o":2.5,"h":2.5,"l":2.12,"c":2.12,"v":15300},{"d":"1994-05-13","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":600},{"d":"1994-05-16","o":2.38,"h":2.38,"l":2.25,"c":2.25,"v":3800},{"d":"1994-05-17","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":3700},{"d":"1994-05-18","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":100},{"d":"1994-05-19","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1200},{"d":"1994-05-20","o":2.5,"h":2.5,"l":2.25,"c":2.25,"v":1700},{"d":"1994-05-23","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":300},{"d":"1994-05-24","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":100},{"d":"1994-05-25","o":2.38,"h":2.38,"l":2.25,"c":2.25,"v":6800},{"d":"1994-05-26","o":2.25,"h":2.5,"l":2.25,"c":2.44,"v":10800},{"d":"1994-05-27","o":2.5,"h":2.5,"l":2.25,"c":2.25,"v":2600},{"d":"1994-05-31","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":300},{"d":"1994-06-01","o":2.25,"h":2.38,"l":2.25,"c":2.38,"v":8200},{"d":"1994-06-02","o":2.5,"h":3,"l":2.38,"c":3,"v":63600},{"d":"1994-06-03","o":3.12,"h":3.12,"l":2.69,"c":2.88,"v":28400},{"d":"1994-06-06","o":2.88,"h":3,"l":2.75,"c":2.75,"v":25900},{"d":"1994-06-07","o":2.88,"h":3,"l":2.75,"c":2.75,"v":6200},{"d":"1994-06-08","o":3,"h":3,"l":2.5,"c":2.62,"v":29300},{"d":"1994-06-09","o":2.62,"h":2.75,"l":2.5,"c":2.62,"v":17500},{"d":"1994-06-10","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":500},{"d":"1994-06-13","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":2100},{"d":"1994-06-14","o":2.88,"h":3,"l":2.75,"c":2.88,"v":15800},{"d":"1994-06-15","o":2.75,"h":3.12,"l":2.75,"c":2.88,"v":19300},{"d":"1994-06-16","o":3.12,"h":3.12,"l":2.88,"c":3.12,"v":3800},{"d":"1994-06-17","o":3.12,"h":3.12,"l":2.75,"c":2.75,"v":18400},{"d":"1994-06-20","o":2.75,"h":3.12,"l":2.75,"c":3.12,"v":1200},{"d":"1994-06-21","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":3500},{"d":"1994-06-22","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":1000},{"d":"1994-06-23","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2400},{"d":"1994-06-24","o":2.75,"h":3,"l":2.75,"c":2.88,"v":4600},{"d":"1994-06-27","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":15600},{"d":"1994-06-28","o":2.75,"h":2.75,"l":2.25,"c":2.5,"v":15200},{"d":"1994-06-29","o":2.5,"h":2.5,"l":2.25,"c":2.25,"v":9300},{"d":"1994-06-30","o":2.5,"h":2.56,"l":2.38,"c":2.56,"v":7300},{"d":"1994-07-01","o":2.62,"h":2.62,"l":2.5,"c":2.62,"v":3900},{"d":"1994-07-05","o":2.62,"h":2.62,"l":2.25,"c":2.25,"v":700},{"d":"1994-07-06","o":2.44,"h":2.62,"l":2.25,"c":2.25,"v":5300},{"d":"1994-07-07","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":3000},{"d":"1994-07-08","o":2.5,"h":2.5,"l":2.25,"c":2.25,"v":800},{"d":"1994-07-11","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":6000},{"d":"1994-07-12","o":2.5,"h":2.5,"l":2.25,"c":2.25,"v":1500},{"d":"1994-07-13","o":2.25,"h":2.31,"l":2.25,"c":2.25,"v":6200},{"d":"1994-07-14","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":1800},{"d":"1994-07-15","o":2.38,"h":2.62,"l":2.38,"c":2.62,"v":5800},{"d":"1994-07-18","o":2.38,"h":2.75,"l":2.38,"c":2.5,"v":6100},{"d":"1994-07-19","o":2.5,"h":3,"l":2.5,"c":3,"v":6600},{"d":"1994-07-20","o":3,"h":3,"l":2.62,"c":2.62,"v":6400},{"d":"1994-07-21","o":2.62,"h":2.75,"l":2.62,"c":2.75,"v":7800},{"d":"1994-07-22","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1994-07-25","o":2.88,"h":2.88,"l":2.62,"c":2.62,"v":3400},{"d":"1994-07-26","o":2.88,"h":2.88,"l":2.62,"c":2.75,"v":400},{"d":"1994-07-27","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":300},{"d":"1994-07-28","o":2.62,"h":2.75,"l":2.62,"c":2.75,"v":1300},{"d":"1994-07-29","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":2200},{"d":"1994-08-01","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":4500},{"d":"1994-08-02","o":2.62,"h":3,"l":2.62,"c":2.75,"v":10500},{"d":"1994-08-03","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1994-08-04","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":100},{"d":"1994-08-05","o":2.62,"h":3,"l":2.62,"c":2.62,"v":1300},{"d":"1994-08-08","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1994-08-09","o":2.75,"h":3.12,"l":2.75,"c":3.12,"v":24500},{"d":"1994-08-10","o":3.12,"h":3.25,"l":3,"c":3,"v":5900},{"d":"1994-08-11","o":3,"h":3.25,"l":3,"c":3.25,"v":3600},{"d":"1994-08-12","o":3.25,"h":3.25,"l":3,"c":3,"v":4700},{"d":"1994-08-15","o":3,"h":3.25,"l":3,"c":3.02,"v":10800},{"d":"1994-08-16","o":3,"h":3.12,"l":3,"c":3.12,"v":1200},{"d":"1994-08-17","o":3.25,"h":3.25,"l":3,"c":3,"v":7900},{"d":"1994-08-18","o":3,"h":3.06,"l":3,"c":3,"v":51900},{"d":"1994-08-19","o":3,"h":3,"l":3,"c":3,"v":800},{"d":"1994-08-22","o":3,"h":3,"l":3,"c":3,"v":5400},{"d":"1994-08-23","o":3,"h":3,"l":3,"c":3,"v":13000},{"d":"1994-08-24","o":2.88,"h":3.06,"l":2.88,"c":2.88,"v":21000},{"d":"1994-08-25","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":900},{"d":"1994-08-26","o":2.75,"h":2.88,"l":2.62,"c":2.75,"v":9200},{"d":"1994-08-29","o":2.75,"h":2.75,"l":2.62,"c":2.62,"v":2900},{"d":"1994-08-30","o":2.5,"h":2.75,"l":2.5,"c":2.75,"v":2300},{"d":"1994-08-31","o":2.5,"h":2.75,"l":2.5,"c":2.75,"v":3600},{"d":"1994-09-01","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1994-09-02","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":1000},{"d":"1994-09-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":5000},{"d":"1994-09-07","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":3800},{"d":"1994-09-08","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":4600},{"d":"1994-09-09","o":2.62,"h":2.75,"l":2.5,"c":2.5,"v":21300},{"d":"1994-09-12","o":2.62,"h":2.62,"l":2.5,"c":2.62,"v":46200},{"d":"1994-09-13","o":2.75,"h":2.75,"l":2.5,"c":2.62,"v":5400},{"d":"1994-09-14","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":18500},{"d":"1994-09-15","o":2.5,"h":2.75,"l":2.5,"c":2.62,"v":19600},{"d":"1994-09-16","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":32000},{"d":"1994-09-19","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":13900},{"d":"1994-09-20","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":10000},{"d":"1994-09-21","o":2.88,"h":3,"l":2.75,"c":2.88,"v":8100},{"d":"1994-09-22","o":3,"h":3,"l":2.88,"c":2.88,"v":1600},{"d":"1994-09-23","o":2.88,"h":3,"l":2.88,"c":3,"v":200},{"d":"1994-09-26","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":1900},{"d":"1994-09-27","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":6600},{"d":"1994-09-28","o":2.88,"h":2.88,"l":2.75,"c":2.88,"v":7800},{"d":"1994-09-29","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":200},{"d":"1994-09-30","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":200},{"d":"1994-10-03","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":1000},{"d":"1994-10-04","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":4000},{"d":"1994-10-05","o":2.62,"h":2.62,"l":2.5,"c":2.5,"v":4300},{"d":"1994-10-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":3000},{"d":"1994-10-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1200},{"d":"1994-10-10","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":500},{"d":"1994-10-11","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":5900},{"d":"1994-10-12","o":2.62,"h":2.75,"l":2.62,"c":2.75,"v":6900},{"d":"1994-10-13","o":2.75,"h":2.75,"l":2.62,"c":2.62,"v":2700},{"d":"1994-10-14","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":2500},{"d":"1994-10-17","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":100},{"d":"1994-10-18","o":2.62,"h":2.69,"l":2.62,"c":2.69,"v":1000},{"d":"1994-10-19","o":2.62,"h":2.62,"l":2.38,"c":2.38,"v":8300},{"d":"1994-10-20","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":500},{"d":"1994-10-21","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":4300},{"d":"1994-10-24","o":2.38,"h":2.38,"l":2.12,"c":2.12,"v":8500},{"d":"1994-10-25","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":7600},{"d":"1994-10-26","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":700},{"d":"1994-10-27","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":200},{"d":"1994-10-28","o":2.5,"h":2.5,"l":2.25,"c":2.25,"v":1100},{"d":"1994-10-31","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":700},{"d":"1994-11-01","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":200},{"d":"1994-11-02","o":2.25,"h":2.38,"l":2.12,"c":2.12,"v":16000},{"d":"1994-11-03","o":2.25,"h":2.25,"l":1.88,"c":2.12,"v":56300},{"d":"1994-11-04","o":1.88,"h":2.25,"l":1.88,"c":2.25,"v":600},{"d":"1994-11-07","o":1.88,"h":2.12,"l":1.88,"c":2.12,"v":3600},{"d":"1994-11-08","o":1.88,"h":2,"l":1.88,"c":2,"v":2800},{"d":"1994-11-09","o":2,"h":2,"l":1.88,"c":2,"v":3000},{"d":"1994-11-10","o":1.88,"h":2,"l":1.88,"c":1.88,"v":5200},{"d":"1994-11-11","o":1.88,"h":2,"l":1.88,"c":2,"v":6000},{"d":"1994-11-14","o":1.88,"h":2,"l":1.88,"c":2,"v":1700},{"d":"1994-11-15","o":1.88,"h":2.06,"l":1.88,"c":2,"v":9300},{"d":"1994-11-16","o":2,"h":2,"l":1.88,"c":1.88,"v":1700},{"d":"1994-11-17","o":1.88,"h":2,"l":1.88,"c":2,"v":1200},{"d":"1994-11-18","o":1.88,"h":2.06,"l":1.88,"c":2.06,"v":1300},{"d":"1994-11-21","o":1.88,"h":2.12,"l":1.88,"c":2,"v":12200},{"d":"1994-11-22","o":2.06,"h":2.12,"l":2,"c":2,"v":14400},{"d":"1994-11-23","o":2,"h":2.12,"l":1.88,"c":2,"v":21300},{"d":"1994-11-25","o":2,"h":2,"l":2,"c":2,"v":2000},{"d":"1994-11-28","o":2,"h":2.06,"l":2,"c":2,"v":12800},{"d":"1994-11-29","o":2.25,"h":2.25,"l":2,"c":2,"v":14600},{"d":"1994-11-30","o":2,"h":2,"l":1.75,"c":1.75,"v":50500},{"d":"1994-12-01","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":4900},{"d":"1994-12-02","o":1.88,"h":1.88,"l":1.62,"c":1.62,"v":4800},{"d":"1994-12-05","o":1.62,"h":1.88,"l":1.62,"c":1.62,"v":17500},{"d":"1994-12-06","o":1.75,"h":1.75,"l":1.62,"c":1.62,"v":49100},{"d":"1994-12-07","o":1.75,"h":1.88,"l":1.75,"c":1.81,"v":185000},{"d":"1994-12-08","o":1.81,"h":1.81,"l":1.75,"c":1.81,"v":34500},{"d":"1994-12-09","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":8500},{"d":"1994-12-12","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1100},{"d":"1994-12-13","o":1.88,"h":1.88,"l":1.62,"c":1.62,"v":14600},{"d":"1994-12-14","o":1.62,"h":1.75,"l":1.62,"c":1.62,"v":8700},{"d":"1994-12-15","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":3800},{"d":"1994-12-16","o":1.62,"h":1.75,"l":1.5,"c":1.5,"v":27700},{"d":"1994-12-19","o":1.5,"h":1.75,"l":1.5,"c":1.75,"v":19100},{"d":"1994-12-20","o":1.62,"h":1.88,"l":1.62,"c":1.75,"v":13600},{"d":"1994-12-21","o":1.75,"h":1.88,"l":1.75,"c":1.75,"v":7500},{"d":"1994-12-22","o":1.88,"h":1.88,"l":1.75,"c":1.81,"v":25000},{"d":"1994-12-23","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":2700},{"d":"1994-12-27","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":3500},{"d":"1994-12-28","o":1.75,"h":1.88,"l":1.75,"c":1.75,"v":35800},{"d":"1994-12-29","o":1.88,"h":1.88,"l":1.62,"c":1.62,"v":29200},{"d":"1994-12-30","o":1.62,"h":1.88,"l":1.62,"c":1.88,"v":11700},{"d":"1995-01-03","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":300},{"d":"1995-01-04","o":1.75,"h":1.88,"l":1.62,"c":1.88,"v":5300},{"d":"1995-01-05","o":1.62,"h":1.75,"l":1.62,"c":1.75,"v":7700},{"d":"1995-01-06","o":1.62,"h":1.88,"l":1.62,"c":1.69,"v":7600},{"d":"1995-01-09","o":1.81,"h":1.81,"l":1.69,"c":1.69,"v":8300},{"d":"1995-01-10","o":1.69,"h":1.81,"l":1.69,"c":1.81,"v":7400},{"d":"1995-01-11","o":1.81,"h":1.81,"l":1.69,"c":1.69,"v":2200},{"d":"1995-01-12","o":1.69,"h":1.81,"l":1.69,"c":1.69,"v":4500},{"d":"1995-01-13","o":1.69,"h":1.75,"l":1.62,"c":1.75,"v":11200},{"d":"1995-01-16","o":1.69,"h":1.75,"l":1.62,"c":1.62,"v":18300},{"d":"1995-01-17","o":1.75,"h":1.75,"l":1.62,"c":1.75,"v":8300},{"d":"1995-01-18","o":1.69,"h":1.69,"l":1.62,"c":1.62,"v":1300},{"d":"1995-01-19","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1995-01-20","o":1.81,"h":1.81,"l":1.62,"c":1.62,"v":7300},{"d":"1995-01-23","o":1.75,"h":1.81,"l":1.62,"c":1.62,"v":1700},{"d":"1995-01-24","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":1000},{"d":"1995-01-25","o":1.75,"h":1.75,"l":1.62,"c":1.62,"v":2500},{"d":"1995-01-26","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1000},{"d":"1995-01-27","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":100},{"d":"1995-01-30","o":1.75,"h":1.8,"l":1.62,"c":1.8,"v":11500},{"d":"1995-01-31","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":300},{"d":"1995-02-01","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":14700},{"d":"1995-02-02","o":1.81,"h":1.88,"l":1.75,"c":1.75,"v":31900},{"d":"1995-02-03","o":1.81,"h":1.88,"l":1.75,"c":1.75,"v":6400},{"d":"1995-02-06","o":1.88,"h":2,"l":1.81,"c":1.88,"v":18700},{"d":"1995-02-07","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":500},{"d":"1995-02-08","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":500},{"d":"1995-02-09","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":1200},{"d":"1995-02-10","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"1995-02-13","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":3500},{"d":"1995-02-14","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":2500},{"d":"1995-02-15","o":1.94,"h":2,"l":1.88,"c":2,"v":31000},{"d":"1995-02-16","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":3200},{"d":"1995-02-17","o":1.88,"h":2,"l":1.88,"c":2,"v":18800},{"d":"1995-02-21","o":1.88,"h":2,"l":1.88,"c":2,"v":13600},{"d":"1995-02-22","o":2,"h":2.19,"l":2,"c":2,"v":16000},{"d":"1995-02-23","o":2.19,"h":2.19,"l":2,"c":2.19,"v":36800},{"d":"1995-02-24","o":2.25,"h":2.25,"l":2.12,"c":2.25,"v":12300},{"d":"1995-02-27","o":2.12,"h":2.25,"l":2.12,"c":2.12,"v":11500},{"d":"1995-02-28","o":2.25,"h":2.25,"l":2.06,"c":2.06,"v":11000},{"d":"1995-03-01","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"1995-03-02","o":2.06,"h":2.25,"l":2.06,"c":2.06,"v":16200},{"d":"1995-03-03","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":500},{"d":"1995-03-06","o":2.06,"h":2.25,"l":2.06,"c":2.25,"v":38200},{"d":"1995-03-07","o":2.25,"h":2.25,"l":2.12,"c":2.25,"v":10200},{"d":"1995-03-08","o":2.12,"h":2.25,"l":2.12,"c":2.19,"v":32600},{"d":"1995-03-09","o":2.25,"h":2.25,"l":2,"c":2,"v":20800},{"d":"1995-03-10","o":1.88,"h":2.25,"l":1.88,"c":2.12,"v":30700},{"d":"1995-03-13","o":2.25,"h":2.25,"l":2.12,"c":2.12,"v":18300},{"d":"1995-03-14","o":2.25,"h":2.31,"l":2.12,"c":2.12,"v":15800},{"d":"1995-03-15","o":2.31,"h":2.31,"l":2.12,"c":2.19,"v":8900},{"d":"1995-03-16","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":400},{"d":"1995-03-17","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1500},{"d":"1995-03-20","o":2.31,"h":2.31,"l":2.19,"c":2.19,"v":5400},{"d":"1995-03-21","o":2.19,"h":2.25,"l":2.12,"c":2.25,"v":5100},{"d":"1995-03-22","o":2.25,"h":2.25,"l":1.88,"c":2.06,"v":9900},{"d":"1995-03-23","o":2,"h":2,"l":2,"c":2,"v":3000},{"d":"1995-03-24","o":1.88,"h":2,"l":1.88,"c":2,"v":5600},{"d":"1995-03-27","o":1.88,"h":1.94,"l":1.88,"c":1.88,"v":7200},{"d":"1995-03-28","o":2.06,"h":2.06,"l":2,"c":2.06,"v":9900},{"d":"1995-03-29","o":2,"h":2.12,"l":2,"c":2.12,"v":3100},{"d":"1995-03-30","o":2,"h":2.31,"l":1.94,"c":2.25,"v":24100},{"d":"1995-03-31","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":2000},{"d":"1995-04-03","o":2.38,"h":2.75,"l":2.25,"c":2.62,"v":56900},{"d":"1995-04-04","o":2.62,"h":2.88,"l":2.5,"c":2.5,"v":8200},{"d":"1995-04-05","o":2.5,"h":2.88,"l":2.5,"c":2.88,"v":1300},{"d":"1995-04-06","o":2.5,"h":2.88,"l":2.5,"c":2.5,"v":14900},{"d":"1995-04-07","o":2.5,"h":2.75,"l":2.5,"c":2.75,"v":5900},{"d":"1995-04-10","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2000},{"d":"1995-04-11","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1000},{"d":"1995-04-12","o":2.75,"h":2.75,"l":2.5,"c":2.75,"v":3500},{"d":"1995-04-13","o":2.5,"h":2.75,"l":2.5,"c":2.75,"v":23500},{"d":"1995-04-17","o":2.75,"h":2.88,"l":2.62,"c":2.88,"v":27600},{"d":"1995-04-18","o":2.62,"h":2.88,"l":2.5,"c":2.5,"v":7900},{"d":"1995-04-19","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":2600},{"d":"1995-04-20","o":2.5,"h":2.75,"l":2.5,"c":2.75,"v":3500},{"d":"1995-04-21","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":5800},{"d":"1995-04-24","o":2.5,"h":2.56,"l":2.5,"c":2.56,"v":10900},{"d":"1995-04-25","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":35400},{"d":"1995-04-26","o":2.56,"h":2.88,"l":2.56,"c":2.75,"v":35900},{"d":"1995-04-27","o":2.62,"h":2.88,"l":2.62,"c":2.62,"v":400},{"d":"1995-04-28","o":2.75,"h":2.88,"l":2.62,"c":2.62,"v":38700},{"d":"1995-05-01","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":10500},{"d":"1995-05-02","o":2.75,"h":2.75,"l":2.62,"c":2.62,"v":2100},{"d":"1995-05-03","o":2.62,"h":2.88,"l":2.62,"c":2.75,"v":17300},{"d":"1995-05-04","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1000},{"d":"1995-05-05","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":8000},{"d":"1995-05-08","o":2.38,"h":2.62,"l":2.38,"c":2.38,"v":5100},{"d":"1995-05-09","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":19200},{"d":"1995-05-10","o":2.41,"h":2.5,"l":2.38,"c":2.5,"v":38500},{"d":"1995-05-11","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":37400},{"d":"1995-05-12","o":2.38,"h":2.38,"l":2.25,"c":2.38,"v":17000},{"d":"1995-05-15","o":2.25,"h":2.38,"l":2.25,"c":2.38,"v":13000},{"d":"1995-05-16","o":2.38,"h":2.44,"l":2.25,"c":2.44,"v":18400},{"d":"1995-05-17","o":2.44,"h":2.44,"l":2.38,"c":2.44,"v":20200},{"d":"1995-05-18","o":2.44,"h":2.44,"l":2.38,"c":2.38,"v":44300},{"d":"1995-05-19","o":2.25,"h":2.56,"l":2.25,"c":2.56,"v":60700},{"d":"1995-05-22","o":2.56,"h":2.56,"l":2.5,"c":2.5,"v":8800},{"d":"1995-05-23","o":2.56,"h":2.56,"l":2.5,"c":2.56,"v":8100},{"d":"1995-05-24","o":2.5,"h":2.56,"l":2.25,"c":2.25,"v":13300},{"d":"1995-05-25","o":2.38,"h":2.5,"l":2.38,"c":2.38,"v":7900},{"d":"1995-05-26","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":700},{"d":"1995-05-30","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":400},{"d":"1995-05-31","o":2.25,"h":2.5,"l":2.25,"c":2.31,"v":8600},{"d":"1995-06-01","o":2.44,"h":2.5,"l":2.38,"c":2.44,"v":4500},{"d":"1995-06-02","o":2.44,"h":2.5,"l":2.31,"c":2.5,"v":30000},{"d":"1995-06-05","o":2.5,"h":2.5,"l":2.25,"c":2.25,"v":500},{"d":"1995-06-06","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":6100},{"d":"1995-06-07","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":3800},{"d":"1995-06-08","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1995-06-09","o":2.25,"h":2.44,"l":2.25,"c":2.38,"v":20900},{"d":"1995-06-12","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":11500},{"d":"1995-06-13","o":2.5,"h":2.5,"l":2.38,"c":2.44,"v":15500},{"d":"1995-06-14","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":300},{"d":"1995-06-15","o":2.25,"h":2.5,"l":2.25,"c":2.44,"v":32400},{"d":"1995-06-16","o":2.31,"h":2.5,"l":2.31,"c":2.44,"v":4100},{"d":"1995-06-19","o":2.31,"h":2.5,"l":2.31,"c":2.5,"v":9300},{"d":"1995-06-20","o":2.44,"h":2.5,"l":2.31,"c":2.31,"v":21500},{"d":"1995-06-21","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":46800},{"d":"1995-06-22","o":2.31,"h":2.5,"l":2.31,"c":2.44,"v":5300},{"d":"1995-06-23","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":1500},{"d":"1995-06-26","o":2.5,"h":2.5,"l":2.31,"c":2.44,"v":4700},{"d":"1995-06-27","o":2.31,"h":2.38,"l":2.31,"c":2.31,"v":4500},{"d":"1995-06-28","o":2.31,"h":2.44,"l":2.31,"c":2.38,"v":42300},{"d":"1995-06-29","o":2.31,"h":2.5,"l":2.31,"c":2.5,"v":1600},{"d":"1995-06-30","o":2.31,"h":2.38,"l":2.31,"c":2.31,"v":4400},{"d":"1995-07-03","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":0},{"d":"1995-07-05","o":2.31,"h":2.44,"l":2.31,"c":2.44,"v":7500},{"d":"1995-07-06","o":2.31,"h":2.44,"l":2.31,"c":2.31,"v":2800},{"d":"1995-07-07","o":2.31,"h":2.44,"l":2.31,"c":2.31,"v":8700},{"d":"1995-07-10","o":2.31,"h":2.5,"l":2.31,"c":2.38,"v":31600},{"d":"1995-07-11","o":2.31,"h":2.62,"l":2.31,"c":2.62,"v":19100},{"d":"1995-07-12","o":2.5,"h":2.75,"l":2.5,"c":2.69,"v":2400},{"d":"1995-07-13","o":2.75,"h":2.75,"l":2.5,"c":2.69,"v":8500},{"d":"1995-07-14","o":2.75,"h":2.88,"l":2.62,"c":2.75,"v":27600},{"d":"1995-07-17","o":2.75,"h":2.75,"l":2.62,"c":2.62,"v":1900},{"d":"1995-07-18","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":4800},{"d":"1995-07-19","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":900},{"d":"1995-07-20","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":1100},{"d":"1995-07-21","o":2.88,"h":3,"l":2.75,"c":2.88,"v":63700},{"d":"1995-07-24","o":2.75,"h":3,"l":2.75,"c":3,"v":4400},{"d":"1995-07-25","o":3,"h":3,"l":3,"c":3,"v":1500},{"d":"1995-07-26","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":6200},{"d":"1995-07-27","o":2.88,"h":2.88,"l":2.75,"c":2.88,"v":4200},{"d":"1995-07-28","o":3,"h":3,"l":3,"c":3,"v":3500},{"d":"1995-07-31","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":7100},{"d":"1995-08-01","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":1200},{"d":"1995-08-02","o":3,"h":3,"l":3,"c":3,"v":2800},{"d":"1995-08-03","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1995-08-04","o":2.88,"h":3,"l":2.88,"c":2.88,"v":1900},{"d":"1995-08-07","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":2800},{"d":"1995-08-08","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":12400},{"d":"1995-08-09","o":3,"h":3,"l":2.75,"c":2.75,"v":15100},{"d":"1995-08-10","o":2.75,"h":3,"l":2.75,"c":3,"v":900},{"d":"1995-08-11","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1995-08-14","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":3900},{"d":"1995-08-15","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1995-08-16","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":30000},{"d":"1995-08-17","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":3100},{"d":"1995-08-18","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1995-08-21","o":2.62,"h":2.75,"l":2.62,"c":2.75,"v":3600},{"d":"1995-08-22","o":2.62,"h":2.88,"l":2.62,"c":2.75,"v":5100},{"d":"1995-08-23","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1000},{"d":"1995-08-24","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":15100},{"d":"1995-08-25","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1000},{"d":"1995-08-28","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":3100},{"d":"1995-08-29","o":2.75,"h":2.88,"l":2.62,"c":2.62,"v":17400},{"d":"1995-08-30","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1995-08-31","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":200},{"d":"1995-09-01","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":3100},{"d":"1995-09-05","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":100},{"d":"1995-09-06","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":100},{"d":"1995-09-07","o":2.62,"h":2.81,"l":2.62,"c":2.81,"v":3100},{"d":"1995-09-08","o":2.81,"h":2.81,"l":2.62,"c":2.75,"v":8400},{"d":"1995-09-11","o":2.62,"h":2.69,"l":2.62,"c":2.69,"v":40500},{"d":"1995-09-12","o":2.69,"h":2.81,"l":2.69,"c":2.81,"v":1800},{"d":"1995-09-13","o":2.75,"h":2.81,"l":2.75,"c":2.81,"v":2500},{"d":"1995-09-14","o":2.81,"h":2.81,"l":2.62,"c":2.81,"v":6000},{"d":"1995-09-15","o":2.62,"h":2.88,"l":2.62,"c":2.75,"v":11700},{"d":"1995-09-18","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":9400},{"d":"1995-09-19","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":25000},{"d":"1995-09-20","o":3,"h":3,"l":2.75,"c":2.88,"v":20700},{"d":"1995-09-21","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":8500},{"d":"1995-09-22","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":11100},{"d":"1995-09-25","o":3,"h":3,"l":2.88,"c":2.88,"v":900},{"d":"1995-09-26","o":3.12,"h":3.12,"l":2.88,"c":2.94,"v":17500},{"d":"1995-09-27","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":22300},{"d":"1995-09-28","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1995-09-29","o":3,"h":3.12,"l":3,"c":3.12,"v":79200},{"d":"1995-10-02","o":3,"h":3.12,"l":3,"c":3,"v":11800},{"d":"1995-10-03","o":2.88,"h":3,"l":2.88,"c":3,"v":21000},{"d":"1995-10-04","o":3,"h":3,"l":3,"c":3,"v":26300},{"d":"1995-10-05","o":3.12,"h":3.12,"l":3,"c":3.12,"v":5800},{"d":"1995-10-06","o":2.88,"h":3,"l":2.88,"c":2.88,"v":1700},{"d":"1995-10-09","o":2.88,"h":3.12,"l":2.75,"c":2.88,"v":20900},{"d":"1995-10-10","o":2.75,"h":3,"l":2.75,"c":3,"v":8500},{"d":"1995-10-11","o":3,"h":3,"l":2.75,"c":2.88,"v":10100},{"d":"1995-10-12","o":2.88,"h":3,"l":2.75,"c":3,"v":6800},{"d":"1995-10-13","o":2.75,"h":3,"l":2.75,"c":3,"v":3900},{"d":"1995-10-16","o":2.75,"h":3,"l":2.75,"c":3,"v":6500},{"d":"1995-10-17","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1995-10-18","o":2.75,"h":3,"l":2.75,"c":3,"v":1200},{"d":"1995-10-19","o":2.88,"h":3.12,"l":2.88,"c":3.12,"v":3800},{"d":"1995-10-20","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":400},{"d":"1995-10-23","o":3,"h":3.12,"l":3,"c":3.06,"v":6200},{"d":"1995-10-24","o":2.88,"h":3,"l":2.88,"c":3,"v":2000},{"d":"1995-10-25","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":3900},{"d":"1995-10-26","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":300},{"d":"1995-10-27","o":2.88,"h":3,"l":2.88,"c":3,"v":4000},{"d":"1995-10-30","o":2.88,"h":3,"l":2.88,"c":3,"v":3200},{"d":"1995-10-31","o":2.88,"h":3,"l":2.88,"c":2.88,"v":7500},{"d":"1995-11-01","o":2.88,"h":3,"l":2.88,"c":3,"v":6000},{"d":"1995-11-02","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":600},{"d":"1995-11-03","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":400},{"d":"1995-11-06","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":7400},{"d":"1995-11-07","o":2.88,"h":3,"l":2.88,"c":3,"v":2900},{"d":"1995-11-08","o":3,"h":3,"l":3,"c":3,"v":400},{"d":"1995-11-09","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":2200},{"d":"1995-11-10","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1700},{"d":"1995-11-13","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":6100},{"d":"1995-11-14","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":400},{"d":"1995-11-15","o":2.75,"h":3,"l":2.75,"c":3,"v":20100},{"d":"1995-11-16","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":5100},{"d":"1995-11-17","o":2.75,"h":3,"l":2.75,"c":3,"v":29800},{"d":"1995-11-20","o":3,"h":3,"l":3,"c":3,"v":7000},{"d":"1995-11-21","o":2.88,"h":3,"l":2.88,"c":3,"v":6100},{"d":"1995-11-22","o":3,"h":3,"l":2.88,"c":3,"v":47500},{"d":"1995-11-24","o":2.88,"h":3.12,"l":2.88,"c":3.12,"v":900},{"d":"1995-11-27","o":3,"h":3.12,"l":3,"c":3,"v":13100},{"d":"1995-11-28","o":2.88,"h":3.12,"l":2.88,"c":3.12,"v":5800},{"d":"1995-11-29","o":3.12,"h":3.12,"l":3,"c":3,"v":9100},{"d":"1995-11-30","o":2.88,"h":3,"l":2.88,"c":2.88,"v":3100},{"d":"1995-12-01","o":2.88,"h":3,"l":2.88,"c":3,"v":4400},{"d":"1995-12-04","o":3,"h":3.12,"l":3,"c":3.12,"v":3200},{"d":"1995-12-05","o":3,"h":3.12,"l":3,"c":3,"v":3500},{"d":"1995-12-06","o":2.88,"h":3.12,"l":2.88,"c":3.12,"v":15600},{"d":"1995-12-07","o":3,"h":3.06,"l":3,"c":3,"v":38300},{"d":"1995-12-08","o":3,"h":3,"l":3,"c":3,"v":600},{"d":"1995-12-11","o":3,"h":3.12,"l":3,"c":3,"v":3900},{"d":"1995-12-12","o":3,"h":3.12,"l":3,"c":3,"v":3100},{"d":"1995-12-13","o":3,"h":3.12,"l":3,"c":3,"v":3600},{"d":"1995-12-14","o":3,"h":3.12,"l":3,"c":3,"v":20700},{"d":"1995-12-15","o":3,"h":3.12,"l":3,"c":3.12,"v":12400},{"d":"1995-12-18","o":3,"h":3,"l":3,"c":3,"v":7000},{"d":"1995-12-19","o":3,"h":3.12,"l":3,"c":3.12,"v":8800},{"d":"1995-12-20","o":3.12,"h":3.12,"l":3,"c":3.12,"v":25600},{"d":"1995-12-21","o":3.25,"h":3.25,"l":3,"c":3,"v":6300},{"d":"1995-12-22","o":3,"h":3.5,"l":3,"c":3.5,"v":102800},{"d":"1995-12-26","o":3.5,"h":3.62,"l":3.38,"c":3.5,"v":31800},{"d":"1995-12-27","o":3.75,"h":3.88,"l":3.5,"c":3.88,"v":39100},{"d":"1995-12-28","o":3.88,"h":3.88,"l":3.75,"c":3.88,"v":5400},{"d":"1995-12-29","o":3.75,"h":3.88,"l":3.75,"c":3.88,"v":3800},{"d":"1996-01-02","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":1600},{"d":"1996-01-03","o":3.75,"h":3.88,"l":3.64,"c":3.88,"v":4200},{"d":"1996-01-04","o":3.75,"h":3.88,"l":3.62,"c":3.75,"v":180300},{"d":"1996-01-05","o":3.75,"h":3.88,"l":3.62,"c":3.88,"v":126000},{"d":"1996-01-08","o":3.88,"h":3.88,"l":3.62,"c":3.75,"v":14300},{"d":"1996-01-09","o":3.62,"h":3.88,"l":3.62,"c":3.88,"v":4500},{"d":"1996-01-10","o":3.62,"h":3.75,"l":3.62,"c":3.75,"v":600},{"d":"1996-01-11","o":3.62,"h":3.86,"l":3.62,"c":3.75,"v":5000},{"d":"1996-01-12","o":3.75,"h":3.81,"l":3.75,"c":3.81,"v":3000},{"d":"1996-01-15","o":3.62,"h":3.88,"l":3.62,"c":3.75,"v":83800},{"d":"1996-01-16","o":3.75,"h":3.75,"l":3.62,"c":3.75,"v":48600},{"d":"1996-01-17","o":3.62,"h":3.88,"l":3.62,"c":3.88,"v":20000},{"d":"1996-01-18","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":11600},{"d":"1996-01-19","o":3.81,"h":3.88,"l":3.75,"c":3.88,"v":10600},{"d":"1996-01-22","o":3.62,"h":3.88,"l":3.62,"c":3.88,"v":8600},{"d":"1996-01-23","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":1000},{"d":"1996-01-24","o":3.75,"h":4,"l":3.75,"c":3.88,"v":27300},{"d":"1996-01-25","o":4,"h":4,"l":3.88,"c":3.88,"v":10600},{"d":"1996-01-26","o":4,"h":4,"l":3.88,"c":3.88,"v":3600},{"d":"1996-01-29","o":3.88,"h":3.94,"l":3.88,"c":3.88,"v":7300},{"d":"1996-01-30","o":3.88,"h":4.25,"l":3.88,"c":4.25,"v":69600},{"d":"1996-01-31","o":4.25,"h":4.5,"l":4.12,"c":4.5,"v":63800},{"d":"1996-02-01","o":4.5,"h":4.62,"l":4.25,"c":4.25,"v":70300},{"d":"1996-02-02","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":3300},{"d":"1996-02-05","o":4.5,"h":4.5,"l":4.31,"c":4.5,"v":48100},{"d":"1996-02-06","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":32800},{"d":"1996-02-07","o":4.5,"h":4.62,"l":4.25,"c":4.62,"v":62600},{"d":"1996-02-08","o":4.62,"h":4.62,"l":4.5,"c":4.62,"v":75000},{"d":"1996-02-09","o":4.38,"h":4.62,"l":4.38,"c":4.62,"v":31700},{"d":"1996-02-12","o":4.62,"h":4.62,"l":4.38,"c":4.5,"v":11900},{"d":"1996-02-13","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":20200},{"d":"1996-02-14","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":8100},{"d":"1996-02-15","o":4.25,"h":4.5,"l":4.25,"c":4.31,"v":7500},{"d":"1996-02-16","o":4.31,"h":4.5,"l":4.31,"c":4.5,"v":41100},{"d":"1996-02-20","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":3400},{"d":"1996-02-21","o":4.25,"h":4.5,"l":4.25,"c":4.38,"v":7000},{"d":"1996-02-22","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":1800},{"d":"1996-02-23","o":4.38,"h":4.38,"l":4.27,"c":4.31,"v":31600},{"d":"1996-02-26","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":26700},{"d":"1996-02-27","o":4.25,"h":4.38,"l":3.75,"c":3.75,"v":56500},{"d":"1996-02-28","o":4,"h":4.06,"l":3.88,"c":4,"v":51700},{"d":"1996-02-29","o":4.06,"h":4.06,"l":3.88,"c":4,"v":49800},{"d":"1996-03-01","o":3.75,"h":3.88,"l":3.62,"c":3.88,"v":51800},{"d":"1996-03-04","o":3.88,"h":3.94,"l":3.75,"c":3.94,"v":15000},{"d":"1996-03-05","o":3.62,"h":3.94,"l":3.62,"c":3.88,"v":4300},{"d":"1996-03-06","o":3.88,"h":3.88,"l":3.62,"c":3.62,"v":3100},{"d":"1996-03-07","o":3.88,"h":3.88,"l":3.62,"c":3.62,"v":8100},{"d":"1996-03-08","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":700},{"d":"1996-03-11","o":3.62,"h":3.88,"l":3.62,"c":3.88,"v":2200},{"d":"1996-03-12","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":7200},{"d":"1996-03-13","o":3.62,"h":3.75,"l":3.62,"c":3.62,"v":2900},{"d":"1996-03-14","o":3.75,"h":3.75,"l":3.56,"c":3.75,"v":29000},{"d":"1996-03-15","o":3.75,"h":4,"l":3.75,"c":4,"v":62800},{"d":"1996-03-18","o":4,"h":4,"l":3.88,"c":3.88,"v":28200},{"d":"1996-03-19","o":3.88,"h":4,"l":3.75,"c":4,"v":10700},{"d":"1996-03-20","o":4,"h":4,"l":3.81,"c":4,"v":7300},{"d":"1996-03-21","o":4,"h":4,"l":3.81,"c":4,"v":10600},{"d":"1996-03-22","o":3.88,"h":4,"l":3.88,"c":4,"v":21000},{"d":"1996-03-25","o":3.81,"h":4,"l":3.81,"c":3.81,"v":22700},{"d":"1996-03-26","o":4,"h":4,"l":3.5,"c":3.75,"v":60600},{"d":"1996-03-27","o":3.88,"h":3.88,"l":3.81,"c":3.88,"v":13300},{"d":"1996-03-28","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":1700},{"d":"1996-03-29","o":4,"h":4,"l":3.75,"c":3.88,"v":5800},{"d":"1996-04-01","o":4,"h":4,"l":3.88,"c":3.88,"v":16000},{"d":"1996-04-02","o":4,"h":4,"l":3.75,"c":4,"v":31600},{"d":"1996-04-03","o":3.75,"h":4,"l":3.75,"c":4,"v":290900},{"d":"1996-04-04","o":3.75,"h":4,"l":3.75,"c":3.94,"v":278000},{"d":"1996-04-08","o":4,"h":4,"l":3.88,"c":3.94,"v":63700},{"d":"1996-04-09","o":4,"h":4.25,"l":4,"c":4,"v":46600},{"d":"1996-04-10","o":4.12,"h":4.12,"l":3.94,"c":4,"v":114100},{"d":"1996-04-11","o":4,"h":4,"l":3.88,"c":4,"v":10600},{"d":"1996-04-12","o":4,"h":4.06,"l":4,"c":4,"v":30500},{"d":"1996-04-15","o":3.88,"h":4.06,"l":3.88,"c":3.88,"v":7800},{"d":"1996-04-16","o":4,"h":4,"l":4,"c":4,"v":3700},{"d":"1996-04-17","o":3.94,"h":4,"l":3.88,"c":4,"v":6500},{"d":"1996-04-18","o":4,"h":4.06,"l":4,"c":4,"v":50500},{"d":"1996-04-19","o":4.06,"h":4.06,"l":4,"c":4.06,"v":41500},{"d":"1996-04-22","o":3.88,"h":4.12,"l":3.88,"c":3.88,"v":5800},{"d":"1996-04-23","o":4,"h":4.12,"l":3.75,"c":3.88,"v":41200},{"d":"1996-04-24","o":3.88,"h":4.06,"l":3.69,"c":3.88,"v":12800},{"d":"1996-04-25","o":3.88,"h":3.88,"l":3.81,"c":3.88,"v":7000},{"d":"1996-04-26","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":900},{"d":"1996-04-29","o":4,"h":4.06,"l":4,"c":4.06,"v":35700},{"d":"1996-04-30","o":4.06,"h":4.06,"l":3.81,"c":4.06,"v":41200},{"d":"1996-05-01","o":4,"h":4,"l":4,"c":4,"v":500},{"d":"1996-05-02","o":4.06,"h":4.06,"l":3.81,"c":4,"v":14100},{"d":"1996-05-03","o":3.88,"h":4.94,"l":3.88,"c":4.94,"v":62000},{"d":"1996-05-06","o":5,"h":5.62,"l":5,"c":5.38,"v":38700},{"d":"1996-05-07","o":5.62,"h":5.88,"l":5.5,"c":5.88,"v":25100},{"d":"1996-05-08","o":5.88,"h":5.88,"l":5.62,"c":5.81,"v":18800},{"d":"1996-05-09","o":5.75,"h":5.88,"l":5.5,"c":5.88,"v":54900},{"d":"1996-05-10","o":5.88,"h":5.88,"l":5.62,"c":5.88,"v":30600},{"d":"1996-05-13","o":5.62,"h":7.5,"l":5.62,"c":7.5,"v":117700},{"d":"1996-05-14","o":7.5,"h":7.5,"l":6.56,"c":6.88,"v":124700},{"d":"1996-05-15","o":7,"h":7,"l":6.62,"c":6.88,"v":23300},{"d":"1996-05-16","o":6.75,"h":7,"l":6.75,"c":7,"v":36100},{"d":"1996-05-17","o":7,"h":7.88,"l":6.88,"c":7.62,"v":113700},{"d":"1996-05-20","o":7.5,"h":7.62,"l":7,"c":7.12,"v":38800},{"d":"1996-05-21","o":6.88,"h":7.25,"l":6.25,"c":6.25,"v":55500},{"d":"1996-05-22","o":6.25,"h":6.38,"l":5.75,"c":6,"v":44500},{"d":"1996-05-23","o":6.06,"h":6.06,"l":5.88,"c":5.94,"v":22000},{"d":"1996-05-24","o":6,"h":6,"l":4.75,"c":5.23,"v":150900},{"d":"1996-05-28","o":5.5,"h":6.38,"l":5.5,"c":5.5,"v":81700},{"d":"1996-05-29","o":6,"h":6.25,"l":5.75,"c":6,"v":97400},{"d":"1996-05-30","o":6,"h":6.62,"l":5.75,"c":6.25,"v":168300},{"d":"1996-05-31","o":6.38,"h":6.38,"l":5.88,"c":5.88,"v":17000},{"d":"1996-06-03","o":6.25,"h":6.25,"l":5.62,"c":5.62,"v":16000},{"d":"1996-06-04","o":5.94,"h":5.94,"l":5.62,"c":5.75,"v":3600},{"d":"1996-06-05","o":5.94,"h":5.94,"l":5.62,"c":5.88,"v":20100},{"d":"1996-06-06","o":5.88,"h":5.88,"l":5.38,"c":5.62,"v":12800},{"d":"1996-06-07","o":5.38,"h":5.62,"l":5.12,"c":5.62,"v":44000},{"d":"1996-06-10","o":5.25,"h":5.75,"l":5.25,"c":5.5,"v":3600},{"d":"1996-06-11","o":5.38,"h":5.62,"l":5.25,"c":5.62,"v":21700},{"d":"1996-06-12","o":5.5,"h":5.62,"l":5.25,"c":5.62,"v":22400},{"d":"1996-06-13","o":5.62,"h":6.12,"l":5.5,"c":6,"v":78900},{"d":"1996-06-14","o":6.12,"h":6.25,"l":5.88,"c":6.25,"v":76100},{"d":"1996-06-17","o":6.02,"h":6.62,"l":6,"c":6.12,"v":33100},{"d":"1996-06-18","o":6.25,"h":6.38,"l":5.88,"c":6.25,"v":15700},{"d":"1996-06-19","o":6,"h":6.25,"l":5.5,"c":5.88,"v":25300},{"d":"1996-06-20","o":5.88,"h":6.38,"l":5.88,"c":6.12,"v":13900},{"d":"1996-06-21","o":6.5,"h":6.5,"l":6,"c":6,"v":25500},{"d":"1996-06-24","o":6,"h":6.38,"l":6,"c":6,"v":13600},{"d":"1996-06-25","o":6,"h":6.38,"l":5.88,"c":5.88,"v":19900},{"d":"1996-06-26","o":5.88,"h":6.12,"l":5.62,"c":6,"v":10400},{"d":"1996-06-27","o":6,"h":6,"l":5.75,"c":5.75,"v":15200},{"d":"1996-06-28","o":6,"h":6.12,"l":5.75,"c":6.12,"v":8400},{"d":"1996-07-01","o":5.88,"h":6.12,"l":5.75,"c":5.75,"v":15000},{"d":"1996-07-02","o":6.12,"h":6.12,"l":5.75,"c":6.12,"v":35000},{"d":"1996-07-03","o":6.12,"h":6.12,"l":5.75,"c":6.12,"v":4700},{"d":"1996-07-05","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":600},{"d":"1996-07-08","o":6,"h":6,"l":5.62,"c":6,"v":16300},{"d":"1996-07-09","o":5.62,"h":6,"l":5.62,"c":5.62,"v":15100},{"d":"1996-07-10","o":5.62,"h":6,"l":5.62,"c":5.62,"v":15000},{"d":"1996-07-11","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":4200},{"d":"1996-07-12","o":6,"h":6,"l":6,"c":6,"v":400},{"d":"1996-07-15","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":37900},{"d":"1996-07-16","o":5.88,"h":5.88,"l":5.62,"c":5.75,"v":40500},{"d":"1996-07-17","o":5.88,"h":5.88,"l":5.62,"c":5.75,"v":6100},{"d":"1996-07-18","o":5.88,"h":5.88,"l":5.62,"c":5.62,"v":2200},{"d":"1996-07-19","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":4400},{"d":"1996-07-22","o":5.88,"h":5.88,"l":5.25,"c":5.38,"v":46100},{"d":"1996-07-23","o":5.38,"h":5.75,"l":5.38,"c":5.75,"v":7900},{"d":"1996-07-24","o":5.62,"h":5.62,"l":5.12,"c":5.5,"v":23200},{"d":"1996-07-25","o":5,"h":5.5,"l":5,"c":5.5,"v":3700},{"d":"1996-07-26","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":5400},{"d":"1996-07-29","o":5.12,"h":5.5,"l":5.12,"c":5.12,"v":5000},{"d":"1996-07-30","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":4300},{"d":"1996-07-31","o":5.38,"h":5.38,"l":5.12,"c":5.38,"v":15300},{"d":"1996-08-01","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":1400},{"d":"1996-08-02","o":5.38,"h":5.38,"l":5.12,"c":5.12,"v":6800},{"d":"1996-08-05","o":5.12,"h":5.38,"l":5.12,"c":5.25,"v":6500},{"d":"1996-08-06","o":5.12,"h":5.38,"l":5.12,"c":5.38,"v":5400},{"d":"1996-08-07","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2000},{"d":"1996-08-08","o":5.12,"h":5.25,"l":4.88,"c":5.12,"v":9100},{"d":"1996-08-09","o":4.88,"h":4.88,"l":4.38,"c":4.5,"v":24900},{"d":"1996-08-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1996-08-13","o":4.5,"h":4.88,"l":4.5,"c":4.88,"v":38600},{"d":"1996-08-14","o":5,"h":5,"l":4.88,"c":4.88,"v":9600},{"d":"1996-08-15","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"1996-08-16","o":5.06,"h":5.12,"l":5,"c":5.03,"v":34600},{"d":"1996-08-19","o":5,"h":5.25,"l":5,"c":5.25,"v":19900},{"d":"1996-08-20","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":83600},{"d":"1996-08-21","o":4.88,"h":5.25,"l":4.88,"c":5.12,"v":9500},{"d":"1996-08-22","o":5.25,"h":5.25,"l":5,"c":5.25,"v":15100},{"d":"1996-08-23","o":5.06,"h":5.06,"l":5,"c":5.06,"v":23500},{"d":"1996-08-26","o":5.12,"h":5.12,"l":4.88,"c":5,"v":17600},{"d":"1996-08-27","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":1000},{"d":"1996-08-28","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":1000},{"d":"1996-08-29","o":5.12,"h":5.12,"l":5,"c":5,"v":16700},{"d":"1996-08-30","o":5.12,"h":5.12,"l":4.88,"c":4.94,"v":16000},{"d":"1996-09-03","o":4.75,"h":5.12,"l":4.75,"c":4.88,"v":12300},{"d":"1996-09-04","o":5,"h":5,"l":4.75,"c":4.75,"v":4400},{"d":"1996-09-05","o":4.94,"h":5,"l":4.94,"c":5,"v":1900},{"d":"1996-09-06","o":4.75,"h":5.12,"l":4.62,"c":5.12,"v":27000},{"d":"1996-09-09","o":5.12,"h":5.12,"l":4.75,"c":5.12,"v":12100},{"d":"1996-09-10","o":4.88,"h":5.12,"l":4.75,"c":4.75,"v":28600},{"d":"1996-09-11","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":1000},{"d":"1996-09-12","o":5,"h":5,"l":5,"c":5,"v":400},{"d":"1996-09-13","o":4.75,"h":5,"l":4.75,"c":4.94,"v":1900},{"d":"1996-09-16","o":4.88,"h":5,"l":4.75,"c":4.75,"v":4400},{"d":"1996-09-17","o":4.75,"h":5,"l":4.75,"c":4.75,"v":9300},{"d":"1996-09-18","o":4.88,"h":5,"l":4.75,"c":4.75,"v":10900},{"d":"1996-09-19","o":4.81,"h":4.81,"l":4.75,"c":4.75,"v":5400},{"d":"1996-09-20","o":4.69,"h":4.75,"l":4.69,"c":4.75,"v":2500},{"d":"1996-09-23","o":4.69,"h":5.12,"l":4.69,"c":5,"v":26600},{"d":"1996-09-24","o":4.88,"h":5.12,"l":4.88,"c":5.12,"v":31200},{"d":"1996-09-25","o":5.5,"h":6.25,"l":5.38,"c":5.75,"v":175600},{"d":"1996-09-26","o":5.88,"h":5.88,"l":5.62,"c":5.81,"v":85400},{"d":"1996-09-27","o":5.62,"h":5.88,"l":5.62,"c":5.88,"v":76400},{"d":"1996-09-30","o":5.88,"h":5.88,"l":5.38,"c":5.75,"v":31000},{"d":"1996-10-01","o":5.62,"h":5.62,"l":5.12,"c":5.25,"v":52600},{"d":"1996-10-02","o":5.38,"h":5.44,"l":5.25,"c":5.44,"v":10100},{"d":"1996-10-03","o":5.25,"h":5.44,"l":5.25,"c":5.25,"v":2500},{"d":"1996-10-04","o":5.25,"h":5.44,"l":5.25,"c":5.38,"v":13700},{"d":"1996-10-07","o":5.38,"h":5.44,"l":5.25,"c":5.25,"v":7700},{"d":"1996-10-08","o":5.25,"h":5.44,"l":5.25,"c":5.44,"v":6700},{"d":"1996-10-09","o":5.27,"h":5.38,"l":5.25,"c":5.25,"v":3100},{"d":"1996-10-10","o":5.44,"h":5.44,"l":5,"c":5.25,"v":7200},{"d":"1996-10-11","o":5.25,"h":5.31,"l":5.12,"c":5.31,"v":11100},{"d":"1996-10-14","o":5.12,"h":5.25,"l":5,"c":5.12,"v":7900},{"d":"1996-10-15","o":4.88,"h":5,"l":4.75,"c":5,"v":3700},{"d":"1996-10-16","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":600},{"d":"1996-10-17","o":4.75,"h":5,"l":4.75,"c":5,"v":9300},{"d":"1996-10-18","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":600},{"d":"1996-10-21","o":4.75,"h":5,"l":4.62,"c":4.81,"v":2800},{"d":"1996-10-22","o":5,"h":5,"l":4.62,"c":4.88,"v":1100},{"d":"1996-10-23","o":4.88,"h":4.88,"l":4.81,"c":4.81,"v":5500},{"d":"1996-10-24","o":4.69,"h":4.81,"l":4.48,"c":4.56,"v":110300},{"d":"1996-10-25","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":7100},{"d":"1996-10-28","o":4.75,"h":4.88,"l":4.62,"c":4.88,"v":10200},{"d":"1996-10-29","o":5,"h":5,"l":4.62,"c":4.62,"v":13300},{"d":"1996-10-30","o":4.62,"h":4.62,"l":4.5,"c":4.5,"v":6900},{"d":"1996-10-31","o":4.62,"h":4.62,"l":4.12,"c":4.5,"v":31600},{"d":"1996-11-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1996-11-04","o":4.25,"h":4.25,"l":4.06,"c":4.25,"v":7500},{"d":"1996-11-05","o":4.12,"h":4.38,"l":4.12,"c":4.38,"v":13000},{"d":"1996-11-06","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1996-11-07","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":5200},{"d":"1996-11-08","o":4.25,"h":4.25,"l":4.12,"c":4.19,"v":23000},{"d":"1996-11-11","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":30300},{"d":"1996-11-12","o":4.12,"h":4.12,"l":4,"c":4.12,"v":1600},{"d":"1996-11-13","o":4,"h":4.12,"l":4,"c":4.12,"v":3200},{"d":"1996-11-14","o":4,"h":4.25,"l":4,"c":4.25,"v":102200},{"d":"1996-11-15","o":4,"h":4.38,"l":4,"c":4.38,"v":166500},{"d":"1996-11-18","o":4.38,"h":4.38,"l":4.25,"c":4.38,"v":15900},{"d":"1996-11-19","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":8200},{"d":"1996-11-20","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":600},{"d":"1996-11-21","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":2800},{"d":"1996-11-22","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":3200},{"d":"1996-11-25","o":4.25,"h":4.31,"l":4,"c":4.12,"v":23800},{"d":"1996-11-26","o":4,"h":4.31,"l":3.81,"c":4.25,"v":23000},{"d":"1996-11-27","o":3.88,"h":4.25,"l":3.88,"c":4.25,"v":3200},{"d":"1996-11-29","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":500},{"d":"1996-12-02","o":4,"h":4.25,"l":4,"c":4,"v":13200},{"d":"1996-12-03","o":4.25,"h":4.25,"l":4.12,"c":4.12,"v":11000},{"d":"1996-12-04","o":4,"h":4.25,"l":4,"c":4.25,"v":2100},{"d":"1996-12-05","o":4.12,"h":4.25,"l":4,"c":4,"v":7300},{"d":"1996-12-06","o":3.88,"h":4,"l":3.88,"c":4,"v":191200},{"d":"1996-12-09","o":4,"h":4.19,"l":3.88,"c":4,"v":9400},{"d":"1996-12-10","o":3.88,"h":4.19,"l":3.88,"c":4,"v":5700},{"d":"1996-12-11","o":3.88,"h":4,"l":3.75,"c":4,"v":7500},{"d":"1996-12-12","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1700},{"d":"1996-12-13","o":3.75,"h":3.88,"l":3.69,"c":3.69,"v":9100},{"d":"1996-12-16","o":3.94,"h":3.94,"l":3.69,"c":3.69,"v":900},{"d":"1996-12-17","o":3.69,"h":3.75,"l":3.44,"c":3.44,"v":19500},{"d":"1996-12-18","o":3.44,"h":3.75,"l":3.44,"c":3.75,"v":47200},{"d":"1996-12-19","o":3.62,"h":3.75,"l":3.44,"c":3.75,"v":3200},{"d":"1996-12-20","o":3.44,"h":3.75,"l":3.44,"c":3.5,"v":64300},{"d":"1996-12-23","o":3.62,"h":3.62,"l":3.38,"c":3.62,"v":16700},{"d":"1996-12-24","o":3.44,"h":3.62,"l":3.44,"c":3.62,"v":10000},{"d":"1996-12-26","o":3.81,"h":3.94,"l":3.44,"c":3.75,"v":19900},{"d":"1996-12-27","o":3.44,"h":3.75,"l":3.44,"c":3.75,"v":12000},{"d":"1996-12-30","o":3.44,"h":3.75,"l":3.44,"c":3.75,"v":16400},{"d":"1996-12-31","o":3.44,"h":3.75,"l":3.44,"c":3.75,"v":11700},{"d":"1997-01-02","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":900},{"d":"1997-01-03","o":3.5,"h":3.88,"l":3.5,"c":3.88,"v":5300},{"d":"1997-01-06","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":2000},{"d":"1997-01-07","o":3.62,"h":4.38,"l":3.62,"c":4.38,"v":85400},{"d":"1997-01-08","o":4.38,"h":4.5,"l":4.25,"c":4.5,"v":44100},{"d":"1997-01-09","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":46700},{"d":"1997-01-10","o":4.25,"h":4.38,"l":4.12,"c":4.38,"v":57600},{"d":"1997-01-13","o":4.38,"h":4.5,"l":4.12,"c":4.25,"v":25400},{"d":"1997-01-14","o":4.25,"h":4.5,"l":4.25,"c":4.28,"v":186900},{"d":"1997-01-15","o":4.28,"h":4.5,"l":4.28,"c":4.5,"v":59000},{"d":"1997-01-16","o":4.62,"h":4.62,"l":4.38,"c":4.62,"v":17800},{"d":"1997-01-17","o":4.62,"h":4.62,"l":4.38,"c":4.44,"v":13300},{"d":"1997-01-20","o":4.38,"h":4.62,"l":4.25,"c":4.5,"v":4900},{"d":"1997-01-21","o":4.5,"h":4.62,"l":4.5,"c":4.5,"v":14800},{"d":"1997-01-22","o":4.38,"h":4.62,"l":4.38,"c":4.5,"v":7700},{"d":"1997-01-23","o":4.5,"h":4.62,"l":4.38,"c":4.62,"v":4800},{"d":"1997-01-24","o":4.5,"h":4.75,"l":4.38,"c":4.75,"v":23100},{"d":"1997-01-27","o":4.5,"h":5,"l":4.5,"c":4.94,"v":23700},{"d":"1997-01-28","o":5,"h":5,"l":4.75,"c":4.75,"v":13500},{"d":"1997-01-29","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":22300},{"d":"1997-01-30","o":4.62,"h":4.88,"l":4.62,"c":4.88,"v":1900},{"d":"1997-01-31","o":4.88,"h":5.25,"l":4.88,"c":5.25,"v":15500},{"d":"1997-02-03","o":5,"h":5.25,"l":5,"c":5,"v":23700},{"d":"1997-02-04","o":5,"h":5.12,"l":5,"c":5,"v":19200},{"d":"1997-02-05","o":5,"h":5,"l":4.5,"c":4.66,"v":21700},{"d":"1997-02-06","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":13700},{"d":"1997-02-07","o":4.5,"h":4.88,"l":4.5,"c":4.75,"v":7100},{"d":"1997-02-10","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":2700},{"d":"1997-02-11","o":4.75,"h":4.75,"l":4.5,"c":4.75,"v":6700},{"d":"1997-02-12","o":4.88,"h":5.5,"l":4.88,"c":5.38,"v":39100},{"d":"1997-02-13","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":10600},{"d":"1997-02-14","o":5.25,"h":5.38,"l":5.12,"c":5.25,"v":15400},{"d":"1997-02-18","o":5.12,"h":5.38,"l":5,"c":5,"v":15100},{"d":"1997-02-19","o":5,"h":5.25,"l":5,"c":5.12,"v":1400},{"d":"1997-02-20","o":5.25,"h":5.25,"l":5,"c":5.12,"v":9300},{"d":"1997-02-21","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":4600},{"d":"1997-02-24","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":35500},{"d":"1997-02-25","o":5.25,"h":5.25,"l":5.12,"c":5.25,"v":10100},{"d":"1997-02-26","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":23700},{"d":"1997-02-27","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":9300},{"d":"1997-02-28","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":2600},{"d":"1997-03-03","o":5.12,"h":5.25,"l":5,"c":5.12,"v":17600},{"d":"1997-03-04","o":5.25,"h":5.25,"l":5,"c":5,"v":1100},{"d":"1997-03-05","o":5,"h":5.25,"l":5,"c":5.25,"v":700},{"d":"1997-03-06","o":5,"h":5.38,"l":5,"c":5.38,"v":69300},{"d":"1997-03-07","o":5.25,"h":6,"l":5.25,"c":6,"v":103800},{"d":"1997-03-10","o":6.25,"h":6.25,"l":5.62,"c":5.88,"v":44100},{"d":"1997-03-11","o":5.5,"h":5.88,"l":5.5,"c":5.5,"v":8400},{"d":"1997-03-12","o":5.75,"h":5.75,"l":5.38,"c":5.38,"v":13300},{"d":"1997-03-13","o":5.38,"h":5.5,"l":5.19,"c":5.38,"v":35300},{"d":"1997-03-14","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1000},{"d":"1997-03-17","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":10500},{"d":"1997-03-18","o":5.38,"h":5.75,"l":5.38,"c":5.62,"v":21200},{"d":"1997-03-19","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":2900},{"d":"1997-03-20","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":12500},{"d":"1997-03-21","o":5.38,"h":5.38,"l":5.12,"c":5.25,"v":25900},{"d":"1997-03-24","o":5.12,"h":5.38,"l":5.12,"c":5.38,"v":12500},{"d":"1997-03-25","o":5,"h":5.38,"l":5,"c":5.38,"v":7700},{"d":"1997-03-26","o":5.38,"h":5.5,"l":5.12,"c":5.5,"v":25900},{"d":"1997-03-27","o":5.5,"h":5.5,"l":5.25,"c":5.38,"v":7500},{"d":"1997-03-31","o":5,"h":5.38,"l":5,"c":5.38,"v":6500},{"d":"1997-04-01","o":5.12,"h":5.38,"l":5.12,"c":5.38,"v":600},{"d":"1997-04-02","o":5.12,"h":5.38,"l":5.12,"c":5.38,"v":2800},{"d":"1997-04-03","o":5.06,"h":5.38,"l":5,"c":5.38,"v":10000},{"d":"1997-04-04","o":5,"h":5.38,"l":5,"c":5.38,"v":5700},{"d":"1997-04-07","o":5.12,"h":5.38,"l":5.12,"c":5.38,"v":4300},{"d":"1997-04-08","o":5.38,"h":5.38,"l":5.12,"c":5.38,"v":13100},{"d":"1997-04-09","o":5.12,"h":5.38,"l":5.12,"c":5.38,"v":3900},{"d":"1997-04-10","o":5.38,"h":5.75,"l":5.25,"c":5.5,"v":24200},{"d":"1997-04-11","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":14200},{"d":"1997-04-14","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":4900},{"d":"1997-04-15","o":5.38,"h":5.75,"l":5.38,"c":5.75,"v":9900},{"d":"1997-04-16","o":5.38,"h":5.75,"l":5.38,"c":5.75,"v":9000},{"d":"1997-04-17","o":5.75,"h":5.75,"l":5.62,"c":5.75,"v":12000},{"d":"1997-04-18","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":24200},{"d":"1997-04-21","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":11600},{"d":"1997-04-22","o":5.38,"h":5.75,"l":5.38,"c":5.5,"v":24700},{"d":"1997-04-23","o":5.5,"h":5.75,"l":5.5,"c":5.62,"v":26700},{"d":"1997-04-24","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":5300},{"d":"1997-04-25","o":5.5,"h":5.8,"l":5.5,"c":5.75,"v":34300},{"d":"1997-04-28","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":4700},{"d":"1997-04-29","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":200},{"d":"1997-04-30","o":5.62,"h":5.88,"l":5.62,"c":5.88,"v":23900},{"d":"1997-05-01","o":5.88,"h":5.88,"l":5.62,"c":5.62,"v":6900},{"d":"1997-05-02","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":1300},{"d":"1997-05-05","o":5.62,"h":5.88,"l":5.62,"c":5.88,"v":8100},{"d":"1997-05-06","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":2900},{"d":"1997-05-07","o":5.62,"h":5.62,"l":5.38,"c":5.62,"v":7200},{"d":"1997-05-08","o":5.38,"h":5.62,"l":5,"c":5.38,"v":23900},{"d":"1997-05-09","o":5.25,"h":5.25,"l":5,"c":5.25,"v":6800},{"d":"1997-05-12","o":5.12,"h":5.38,"l":5,"c":5,"v":3100},{"d":"1997-05-13","o":5,"h":5,"l":5,"c":5,"v":2500},{"d":"1997-05-14","o":5,"h":5.38,"l":5,"c":5.38,"v":4800},{"d":"1997-05-15","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":10000},{"d":"1997-05-16","o":5.38,"h":5.38,"l":5.25,"c":5.38,"v":23900},{"d":"1997-05-19","o":5.38,"h":5.5,"l":5.38,"c":5.5,"v":6400},{"d":"1997-05-20","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":12200},{"d":"1997-05-21","o":5.5,"h":5.5,"l":5.12,"c":5.38,"v":28700},{"d":"1997-05-22","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":16700},{"d":"1997-05-23","o":5,"h":5.38,"l":5,"c":5.38,"v":12000},{"d":"1997-05-27","o":5,"h":5.12,"l":5,"c":5.12,"v":2000},{"d":"1997-05-28","o":5.38,"h":5.62,"l":5.25,"c":5.62,"v":16600},{"d":"1997-05-29","o":5.75,"h":5.88,"l":5.62,"c":5.88,"v":28800},{"d":"1997-05-30","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":8600},{"d":"1997-06-02","o":6,"h":6,"l":5.75,"c":6,"v":10900},{"d":"1997-06-03","o":5.75,"h":6,"l":5.75,"c":6,"v":62600},{"d":"1997-06-04","o":6,"h":6,"l":5.75,"c":5.88,"v":22300},{"d":"1997-06-05","o":6.06,"h":6.62,"l":5.88,"c":6.38,"v":102700},{"d":"1997-06-06","o":6.62,"h":6.62,"l":6.38,"c":6.5,"v":20900},{"d":"1997-06-09","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":5100},{"d":"1997-06-10","o":6.62,"h":6.62,"l":6.25,"c":6.62,"v":6100},{"d":"1997-06-11","o":6.25,"h":6.62,"l":6.25,"c":6.62,"v":9000},{"d":"1997-06-12","o":6.62,"h":6.62,"l":6.25,"c":6.25,"v":10200},{"d":"1997-06-13","o":6.12,"h":6.38,"l":6.12,"c":6.25,"v":13600},{"d":"1997-06-16","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":3200},{"d":"1997-06-17","o":6.12,"h":6.38,"l":6,"c":6.25,"v":9200},{"d":"1997-06-18","o":6.25,"h":6.25,"l":6,"c":6.25,"v":6500},{"d":"1997-06-19","o":6,"h":6.38,"l":6,"c":6.38,"v":11600},{"d":"1997-06-20","o":6,"h":6.38,"l":6,"c":6.38,"v":14900},{"d":"1997-06-23","o":6.38,"h":6.62,"l":6.12,"c":6.38,"v":17900},{"d":"1997-06-24","o":6.62,"h":6.75,"l":6.5,"c":6.75,"v":16600},{"d":"1997-06-25","o":6.75,"h":6.88,"l":6.5,"c":6.88,"v":25000},{"d":"1997-06-26","o":7,"h":7,"l":6.69,"c":7,"v":38000},{"d":"1997-06-27","o":7,"h":7,"l":6.75,"c":7,"v":19600},{"d":"1997-06-30","o":6.75,"h":7,"l":6.75,"c":7,"v":72800},{"d":"1997-07-01","o":6.88,"h":6.88,"l":6.5,"c":6.5,"v":31800},{"d":"1997-07-02","o":6.75,"h":6.75,"l":6.5,"c":6.62,"v":17900},{"d":"1997-07-03","o":6.62,"h":6.62,"l":6.5,"c":6.56,"v":17600},{"d":"1997-07-07","o":6.62,"h":6.62,"l":6.38,"c":6.62,"v":6400},{"d":"1997-07-08","o":6.38,"h":6.62,"l":6.38,"c":6.62,"v":63800},{"d":"1997-07-09","o":6.62,"h":6.75,"l":6.5,"c":6.69,"v":25300},{"d":"1997-07-10","o":6.75,"h":6.75,"l":6.62,"c":6.75,"v":53600},{"d":"1997-07-11","o":6.75,"h":6.88,"l":6.62,"c":6.88,"v":31000},{"d":"1997-07-14","o":6.88,"h":6.88,"l":6.62,"c":6.88,"v":10400},{"d":"1997-07-15","o":6.88,"h":6.88,"l":6.62,"c":6.88,"v":25300},{"d":"1997-07-16","o":6.62,"h":7,"l":6.62,"c":7,"v":25900},{"d":"1997-07-17","o":7,"h":7.12,"l":6.75,"c":7,"v":71200},{"d":"1997-07-18","o":6.88,"h":7.12,"l":6.88,"c":7,"v":9500},{"d":"1997-07-21","o":6.88,"h":7,"l":6.88,"c":7,"v":10100},{"d":"1997-07-22","o":6.75,"h":7.12,"l":6.75,"c":7.12,"v":20400},{"d":"1997-07-23","o":7.12,"h":7.5,"l":7.12,"c":7.12,"v":25100},{"d":"1997-07-24","o":7.12,"h":7.5,"l":6.88,"c":7,"v":13100},{"d":"1997-07-25","o":7,"h":7,"l":6.62,"c":6.88,"v":9100},{"d":"1997-07-28","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":0},{"d":"1997-07-29","o":6.75,"h":7,"l":6.75,"c":6.88,"v":9100},{"d":"1997-07-30","o":6.88,"h":6.88,"l":6.5,"c":6.5,"v":15000},{"d":"1997-07-31","o":6.5,"h":6.88,"l":6.5,"c":6.88,"v":1800},{"d":"1997-08-01","o":6.88,"h":6.88,"l":6.5,"c":6.67,"v":16200},{"d":"1997-08-04","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":800},{"d":"1997-08-05","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":4900},{"d":"1997-08-06","o":6.5,"h":6.88,"l":6.5,"c":6.75,"v":20500},{"d":"1997-08-07","o":6.88,"h":7,"l":6.75,"c":6.88,"v":46100},{"d":"1997-08-08","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":9600},{"d":"1997-08-11","o":6.88,"h":6.88,"l":6.62,"c":6.62,"v":9900},{"d":"1997-08-12","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":3800},{"d":"1997-08-13","o":6.75,"h":6.88,"l":6.62,"c":6.88,"v":11900},{"d":"1997-08-14","o":6.75,"h":6.75,"l":6.62,"c":6.75,"v":8400},{"d":"1997-08-15","o":6.75,"h":6.88,"l":6.69,"c":6.69,"v":6100},{"d":"1997-08-18","o":6.75,"h":6.88,"l":6.62,"c":6.75,"v":7000},{"d":"1997-08-19","o":6.88,"h":6.88,"l":6.62,"c":6.75,"v":25600},{"d":"1997-08-20","o":6.81,"h":6.81,"l":6.5,"c":6.69,"v":20600},{"d":"1997-08-21","o":6.69,"h":6.69,"l":6.69,"c":6.69,"v":1100},{"d":"1997-08-22","o":6.69,"h":6.69,"l":6.69,"c":6.69,"v":0},{"d":"1997-08-25","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":600},{"d":"1997-08-26","o":6.81,"h":7.12,"l":6.75,"c":7.12,"v":52500},{"d":"1997-08-27","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":10800},{"d":"1997-08-28","o":7.12,"h":8.12,"l":7,"c":7.88,"v":53300},{"d":"1997-08-29","o":8,"h":8.38,"l":7.88,"c":8.38,"v":237200},{"d":"1997-09-02","o":8.62,"h":9,"l":8.38,"c":8.38,"v":230200},{"d":"1997-09-03","o":8.38,"h":8.75,"l":8.25,"c":8.38,"v":41800},{"d":"1997-09-04","o":8.56,"h":8.75,"l":8.12,"c":8.25,"v":30200},{"d":"1997-09-05","o":8.25,"h":8.5,"l":8.25,"c":8.5,"v":11800},{"d":"1997-09-08","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":10400},{"d":"1997-09-09","o":8.38,"h":9,"l":8.25,"c":8.75,"v":86900},{"d":"1997-09-10","o":9,"h":9.12,"l":8.62,"c":8.75,"v":34500},{"d":"1997-09-11","o":8.75,"h":9.12,"l":8.75,"c":9.12,"v":8500},{"d":"1997-09-12","o":9,"h":9.12,"l":8.88,"c":8.88,"v":15100},{"d":"1997-09-15","o":8.75,"h":9,"l":8.75,"c":8.88,"v":21800},{"d":"1997-09-16","o":9,"h":9.25,"l":8.88,"c":9.25,"v":37000},{"d":"1997-09-17","o":9.38,"h":9.38,"l":9,"c":9.12,"v":13400},{"d":"1997-09-18","o":9,"h":9.38,"l":9,"c":9,"v":7700},{"d":"1997-09-19","o":9,"h":9.25,"l":9,"c":9.25,"v":34800},{"d":"1997-09-22","o":9.25,"h":9.25,"l":8.88,"c":9,"v":28200},{"d":"1997-09-23","o":9.25,"h":9.25,"l":8.88,"c":8.88,"v":30700},{"d":"1997-09-24","o":9,"h":9.25,"l":8.75,"c":9.25,"v":20800},{"d":"1997-09-25","o":8.75,"h":9.12,"l":8.75,"c":9,"v":21300},{"d":"1997-09-26","o":9.12,"h":9.12,"l":8.5,"c":8.75,"v":13200},{"d":"1997-09-29","o":8.38,"h":8.75,"l":8.25,"c":8.38,"v":27000},{"d":"1997-09-30","o":8.38,"h":8.5,"l":7.88,"c":8.31,"v":30000},{"d":"1997-10-01","o":8.5,"h":8.5,"l":8.12,"c":8.12,"v":5800},{"d":"1997-10-02","o":8,"h":8.25,"l":7.75,"c":8,"v":39300},{"d":"1997-10-03","o":8,"h":8.12,"l":7.75,"c":8.12,"v":14700},{"d":"1997-10-06","o":7.88,"h":8.25,"l":7.88,"c":8.12,"v":6500},{"d":"1997-10-07","o":8.12,"h":8.75,"l":8.12,"c":8.75,"v":35300},{"d":"1997-10-08","o":8.75,"h":8.88,"l":8.62,"c":8.88,"v":14400},{"d":"1997-10-09","o":8.88,"h":9,"l":8.75,"c":9,"v":8400},{"d":"1997-10-10","o":9,"h":9,"l":8.5,"c":8.5,"v":13000},{"d":"1997-10-13","o":8.75,"h":8.75,"l":8.5,"c":8.5,"v":6100},{"d":"1997-10-14","o":8.5,"h":8.75,"l":8.5,"c":8.5,"v":3500},{"d":"1997-10-15","o":8.75,"h":8.75,"l":8.5,"c":8.5,"v":20600},{"d":"1997-10-16","o":8.38,"h":8.62,"l":8.38,"c":8.5,"v":1700},{"d":"1997-10-17","o":8.38,"h":8.5,"l":8,"c":8.44,"v":54400},{"d":"1997-10-20","o":8.5,"h":8.5,"l":7.88,"c":8.25,"v":21400},{"d":"1997-10-21","o":8.38,"h":8.38,"l":7.88,"c":8,"v":21400},{"d":"1997-10-22","o":8.25,"h":8.5,"l":8,"c":8.12,"v":44800},{"d":"1997-10-23","o":8,"h":8.12,"l":7.62,"c":8,"v":34800},{"d":"1997-10-24","o":8,"h":8.12,"l":7.88,"c":8,"v":6100},{"d":"1997-10-27","o":7.75,"h":8.25,"l":7.5,"c":7.75,"v":38700},{"d":"1997-10-28","o":7.25,"h":8,"l":6.88,"c":8,"v":38900},{"d":"1997-10-29","o":8,"h":8.38,"l":7.75,"c":8.12,"v":19500},{"d":"1997-10-30","o":8,"h":8.19,"l":7.75,"c":8.19,"v":35500},{"d":"1997-10-31","o":8,"h":8.25,"l":8,"c":8.25,"v":46500},{"d":"1997-11-03","o":8.19,"h":8.25,"l":8,"c":8.12,"v":36900},{"d":"1997-11-04","o":8.25,"h":8.88,"l":8.12,"c":8.88,"v":81700},{"d":"1997-11-05","o":8.62,"h":8.62,"l":8.38,"c":8.62,"v":169500},{"d":"1997-11-06","o":8.62,"h":8.62,"l":8.5,"c":8.56,"v":155900},{"d":"1997-11-07","o":8.5,"h":8.56,"l":8.25,"c":8.38,"v":54300},{"d":"1997-11-10","o":8.75,"h":9.75,"l":8.75,"c":9.69,"v":136900},{"d":"1997-11-11","o":9.12,"h":10,"l":9.12,"c":9.75,"v":112700},{"d":"1997-11-12","o":9.56,"h":9.75,"l":9.5,"c":9.75,"v":33500},{"d":"1997-11-13","o":9.62,"h":9.75,"l":9,"c":9.5,"v":46800},{"d":"1997-11-14","o":9.53,"h":9.75,"l":9.38,"c":9.5,"v":20300},{"d":"1997-11-17","o":9.62,"h":9.94,"l":9.06,"c":9.06,"v":43300},{"d":"1997-11-18","o":9,"h":9.12,"l":8.75,"c":8.75,"v":9100},{"d":"1997-11-19","o":8.75,"h":9,"l":8.19,"c":8.31,"v":20600},{"d":"1997-11-20","o":8.25,"h":8.62,"l":8.25,"c":8.38,"v":15900},{"d":"1997-11-21","o":8.62,"h":8.88,"l":8.12,"c":8.25,"v":96700},{"d":"1997-11-24","o":8.12,"h":8.44,"l":7.62,"c":7.75,"v":134600},{"d":"1997-11-25","o":7.38,"h":7.88,"l":7.25,"c":7.59,"v":1306200},{"d":"1997-11-26","o":7.62,"h":8,"l":7.5,"c":7.88,"v":75700},{"d":"1997-11-28","o":8,"h":8.12,"l":8,"c":8.12,"v":14700},{"d":"1997-12-01","o":8.25,"h":8.75,"l":8.12,"c":8.25,"v":105400},{"d":"1997-12-02","o":8.25,"h":8.38,"l":8.12,"c":8.31,"v":122300},{"d":"1997-12-03","o":8.31,"h":8.62,"l":8.25,"c":8.5,"v":55100},{"d":"1997-12-04","o":8.56,"h":8.75,"l":8.44,"c":8.75,"v":45100},{"d":"1997-12-05","o":8.88,"h":9.25,"l":8.88,"c":9.25,"v":53100},{"d":"1997-12-08","o":9.38,"h":9.88,"l":9.12,"c":9.62,"v":58100},{"d":"1997-12-09","o":9.62,"h":10.12,"l":9.38,"c":10,"v":102500},{"d":"1997-12-10","o":10.12,"h":10.5,"l":9.88,"c":10.5,"v":68100},{"d":"1997-12-11","o":10.5,"h":10.62,"l":9.75,"c":10.12,"v":141100},{"d":"1997-12-12","o":10.19,"h":10.44,"l":9.97,"c":10.12,"v":31300},{"d":"1997-12-15","o":10.44,"h":10.5,"l":9.5,"c":9.62,"v":43900},{"d":"1997-12-16","o":9.69,"h":9.88,"l":9.5,"c":9.5,"v":19000},{"d":"1997-12-17","o":9.5,"h":9.75,"l":9.5,"c":9.62,"v":21500},{"d":"1997-12-18","o":9.62,"h":9.62,"l":9,"c":9.12,"v":34300},{"d":"1997-12-19","o":8.88,"h":9,"l":8.38,"c":8.75,"v":79900},{"d":"1997-12-22","o":8.75,"h":8.75,"l":8.25,"c":8.44,"v":41500},{"d":"1997-12-23","o":8.75,"h":8.75,"l":8.12,"c":8.12,"v":38000},{"d":"1997-12-24","o":8.25,"h":8.25,"l":8,"c":8,"v":5000},{"d":"1997-12-26","o":8,"h":8.25,"l":8,"c":8.25,"v":12700},{"d":"1997-12-29","o":8.25,"h":8.5,"l":8,"c":8.38,"v":24100},{"d":"1997-12-30","o":8.44,"h":8.5,"l":8.25,"c":8.25,"v":29200},{"d":"1997-12-31","o":8.5,"h":9.38,"l":8.38,"c":9.31,"v":51500},{"d":"1998-01-02","o":9.38,"h":9.44,"l":8.62,"c":8.62,"v":13600},{"d":"1998-01-05","o":9,"h":9,"l":8.25,"c":8.44,"v":36700},{"d":"1998-01-06","o":8.38,"h":8.38,"l":7.94,"c":8,"v":13300},{"d":"1998-01-07","o":8.38,"h":8.38,"l":7.88,"c":8.19,"v":37600},{"d":"1998-01-08","o":8,"h":8.38,"l":7.94,"c":7.94,"v":12300},{"d":"1998-01-09","o":8.12,"h":8.38,"l":7.94,"c":7.97,"v":31400},{"d":"1998-01-12","o":7.56,"h":8.12,"l":7.5,"c":8.06,"v":43000},{"d":"1998-01-13","o":8,"h":8.06,"l":7.75,"c":7.75,"v":2100},{"d":"1998-01-14","o":8,"h":8.38,"l":7.88,"c":7.94,"v":25500},{"d":"1998-01-15","o":8.06,"h":8.06,"l":7.81,"c":7.81,"v":11700},{"d":"1998-01-16","o":7.75,"h":8.62,"l":7.62,"c":8.62,"v":79700},{"d":"1998-01-20","o":8.75,"h":8.75,"l":8.19,"c":8.56,"v":136100},{"d":"1998-01-21","o":8.5,"h":8.5,"l":7.75,"c":7.88,"v":51100},{"d":"1998-01-22","o":8,"h":8.12,"l":7.94,"c":7.94,"v":32000},{"d":"1998-01-23","o":8,"h":8.19,"l":7.75,"c":7.81,"v":22900},{"d":"1998-01-26","o":8,"h":8,"l":7.75,"c":7.88,"v":11900},{"d":"1998-01-27","o":8,"h":8,"l":7.75,"c":7.94,"v":4900},{"d":"1998-01-28","o":7.81,"h":8,"l":7.25,"c":7.62,"v":55800},{"d":"1998-01-29","o":7.38,"h":7.75,"l":6.75,"c":7.75,"v":76800},{"d":"1998-01-30","o":7.5,"h":7.5,"l":7.12,"c":7.25,"v":28500},{"d":"1998-02-02","o":7.44,"h":7.62,"l":7.38,"c":7.5,"v":39700},{"d":"1998-02-03","o":7.5,"h":7.5,"l":7.44,"c":7.5,"v":16300},{"d":"1998-02-04","o":7.56,"h":7.56,"l":7.44,"c":7.5,"v":43600},{"d":"1998-02-05","o":7.44,"h":7.88,"l":7.44,"c":7.75,"v":22900},{"d":"1998-02-06","o":7.81,"h":8.25,"l":7.81,"c":8,"v":86200},{"d":"1998-02-09","o":8.12,"h":8.12,"l":7.94,"c":8,"v":24300},{"d":"1998-02-10","o":8,"h":8,"l":7.94,"c":8,"v":7400},{"d":"1998-02-11","o":8,"h":8.38,"l":7.94,"c":8.25,"v":47500},{"d":"1998-02-12","o":8.31,"h":8.31,"l":8,"c":8.12,"v":13900},{"d":"1998-02-13","o":8.19,"h":8.19,"l":8.12,"c":8.12,"v":6000},{"d":"1998-02-17","o":8.06,"h":8.44,"l":8.06,"c":8.31,"v":32100},{"d":"1998-02-18","o":8.25,"h":8.38,"l":8.25,"c":8.38,"v":10000},{"d":"1998-02-19","o":8.38,"h":9,"l":8.25,"c":8.75,"v":364000},{"d":"1998-02-20","o":8.75,"h":8.88,"l":8.31,"c":8.44,"v":196600},{"d":"1998-02-23","o":8.62,"h":9,"l":8.5,"c":8.94,"v":87500},{"d":"1998-02-24","o":10,"h":10,"l":8.69,"c":9.06,"v":221500},{"d":"1998-02-25","o":9.31,"h":9.38,"l":8.75,"c":8.88,"v":119600},{"d":"1998-02-26","o":8.94,"h":9.12,"l":8.81,"c":8.88,"v":121400},{"d":"1998-02-27","o":8.88,"h":8.88,"l":8.12,"c":8.56,"v":129100},{"d":"1998-03-02","o":8.75,"h":8.81,"l":8.62,"c":8.81,"v":44300},{"d":"1998-03-03","o":8.75,"h":8.75,"l":7.88,"c":7.94,"v":104700},{"d":"1998-03-04","o":8.25,"h":8.5,"l":8,"c":8.06,"v":33700},{"d":"1998-03-05","o":8.12,"h":8.5,"l":8,"c":8.25,"v":66800},{"d":"1998-03-06","o":8.56,"h":9,"l":8.5,"c":8.88,"v":66500},{"d":"1998-03-09","o":8.81,"h":8.81,"l":8.25,"c":8.69,"v":44200},{"d":"1998-03-10","o":8.75,"h":8.88,"l":8.62,"c":8.88,"v":59100},{"d":"1998-03-11","o":8.94,"h":9.31,"l":8.75,"c":9,"v":81200},{"d":"1998-03-12","o":9.06,"h":10.19,"l":9.06,"c":10.12,"v":253900},{"d":"1998-03-13","o":10.25,"h":10.25,"l":9,"c":9.62,"v":63800},{"d":"1998-03-16","o":9.75,"h":10.12,"l":9.62,"c":10,"v":98900},{"d":"1998-03-17","o":9.94,"h":10.25,"l":9.62,"c":9.94,"v":32400},{"d":"1998-03-18","o":9.75,"h":10,"l":9.62,"c":9.75,"v":42000},{"d":"1998-03-19","o":10,"h":10,"l":9.75,"c":9.88,"v":20600},{"d":"1998-03-20","o":9.88,"h":9.94,"l":9.38,"c":9.62,"v":17300},{"d":"1998-03-23","o":9.75,"h":9.81,"l":9.31,"c":9.75,"v":37000},{"d":"1998-03-24","o":9.75,"h":9.75,"l":9.19,"c":9.25,"v":29000},{"d":"1998-03-25","o":9.12,"h":9.62,"l":9,"c":9.62,"v":26700},{"d":"1998-03-26","o":9.5,"h":9.5,"l":8.69,"c":9.38,"v":95000},{"d":"1998-03-27","o":9.38,"h":9.5,"l":8.94,"c":9.25,"v":18400},{"d":"1998-03-30","o":9,"h":9.69,"l":8.94,"c":9.25,"v":36100},{"d":"1998-03-31","o":9.12,"h":9.75,"l":9,"c":9.75,"v":33800},{"d":"1998-04-01","o":9.19,"h":9.5,"l":9.19,"c":9.5,"v":14300},{"d":"1998-04-02","o":9.25,"h":9.62,"l":9.25,"c":9.44,"v":15600},{"d":"1998-04-03","o":10,"h":10.19,"l":9.62,"c":9.88,"v":79300},{"d":"1998-04-06","o":10.12,"h":11.12,"l":10,"c":10.38,"v":182200},{"d":"1998-04-07","o":10.5,"h":10.56,"l":10,"c":10.25,"v":101400},{"d":"1998-04-08","o":10.12,"h":10.62,"l":10.12,"c":10.62,"v":87500},{"d":"1998-04-09","o":10.88,"h":10.88,"l":10.38,"c":10.44,"v":52600},{"d":"1998-04-13","o":10.94,"h":11,"l":10.44,"c":10.5,"v":16200},{"d":"1998-04-14","o":11,"h":11.12,"l":10.62,"c":10.69,"v":106400},{"d":"1998-04-15","o":10.88,"h":12,"l":10.75,"c":11.56,"v":238100},{"d":"1998-04-16","o":11.75,"h":12,"l":11,"c":11.38,"v":94700},{"d":"1998-04-17","o":11.88,"h":11.88,"l":11.38,"c":11.88,"v":83100},{"d":"1998-04-20","o":11.75,"h":13,"l":11.62,"c":12.62,"v":197300},{"d":"1998-04-21","o":12.88,"h":12.94,"l":11.94,"c":12,"v":141500},{"d":"1998-04-22","o":12.25,"h":12.5,"l":12,"c":12.12,"v":109800},{"d":"1998-04-23","o":12.12,"h":12.44,"l":12.06,"c":12.38,"v":104200},{"d":"1998-04-24","o":12.25,"h":12.38,"l":11.5,"c":11.75,"v":92900},{"d":"1998-04-27","o":11.75,"h":12.06,"l":10.69,"c":11.44,"v":51800},{"d":"1998-04-28","o":11.5,"h":11.75,"l":11.38,"c":11.5,"v":81900},{"d":"1998-04-29","o":11.75,"h":11.75,"l":11.5,"c":11.5,"v":15600},{"d":"1998-04-30","o":11.69,"h":11.69,"l":11.19,"c":11.19,"v":76700},{"d":"1998-05-01","o":11.12,"h":11.12,"l":10.75,"c":10.88,"v":91800},{"d":"1998-05-04","o":12,"h":12.94,"l":11.75,"c":12.88,"v":228800},{"d":"1998-05-05","o":13,"h":13.12,"l":12.06,"c":12.06,"v":85300},{"d":"1998-05-06","o":12.5,"h":12.5,"l":11,"c":11,"v":150900},{"d":"1998-05-07","o":11.62,"h":11.62,"l":11.12,"c":11.25,"v":109300},{"d":"1998-05-08","o":11.38,"h":12.25,"l":11.06,"c":11.75,"v":130900},{"d":"1998-05-11","o":11.75,"h":12.38,"l":11.5,"c":11.5,"v":68300},{"d":"1998-05-12","o":11.88,"h":11.88,"l":11.38,"c":11.44,"v":26800},{"d":"1998-05-13","o":11.44,"h":12,"l":11.38,"c":12,"v":44700},{"d":"1998-05-14","o":12,"h":12,"l":11.75,"c":12,"v":51400},{"d":"1998-05-15","o":11.88,"h":12.25,"l":11.75,"c":11.94,"v":63000},{"d":"1998-05-18","o":12.06,"h":12.25,"l":11.88,"c":12.12,"v":57200},{"d":"1998-05-19","o":12.25,"h":12.25,"l":11.88,"c":12.25,"v":67200},{"d":"1998-05-20","o":12.25,"h":12.44,"l":12,"c":12,"v":111200},{"d":"1998-05-21","o":12.12,"h":12.12,"l":11.75,"c":11.75,"v":20100},{"d":"1998-05-22","o":11.5,"h":11.62,"l":11.06,"c":11.38,"v":74300},{"d":"1998-05-26","o":11.38,"h":11.69,"l":11,"c":11.31,"v":95300},{"d":"1998-05-27","o":10.94,"h":11.75,"l":10.94,"c":11.75,"v":78800},{"d":"1998-05-28","o":11.62,"h":12,"l":11.25,"c":11.62,"v":53700},{"d":"1998-05-29","o":11.5,"h":11.88,"l":11.5,"c":11.75,"v":22600},{"d":"1998-06-01","o":11.5,"h":11.69,"l":11.25,"c":11.25,"v":18300},{"d":"1998-06-02","o":11.62,"h":11.88,"l":11.62,"c":11.69,"v":14400},{"d":"1998-06-03","o":11.75,"h":12.62,"l":11.62,"c":11.88,"v":98200},{"d":"1998-06-04","o":12,"h":12.12,"l":11.62,"c":11.75,"v":88200},{"d":"1998-06-05","o":11.75,"h":12,"l":11.75,"c":11.75,"v":43100},{"d":"1998-06-08","o":12.75,"h":12.88,"l":11.88,"c":12,"v":65900},{"d":"1998-06-09","o":12.25,"h":12.25,"l":11.88,"c":12,"v":27100},{"d":"1998-06-10","o":12.12,"h":12.12,"l":11.94,"c":11.94,"v":89800},{"d":"1998-06-11","o":12,"h":12.12,"l":11.88,"c":12,"v":50000},{"d":"1998-06-12","o":12,"h":12.12,"l":11.88,"c":12,"v":34400},{"d":"1998-06-15","o":12.12,"h":13,"l":11.88,"c":12.56,"v":60100},{"d":"1998-06-16","o":12.88,"h":13,"l":12.38,"c":12.94,"v":78400},{"d":"1998-06-17","o":13.12,"h":13.12,"l":12.62,"c":13.12,"v":54000},{"d":"1998-06-18","o":12.88,"h":12.88,"l":12.38,"c":12.5,"v":62100},{"d":"1998-06-19","o":12.56,"h":13.62,"l":12.31,"c":13,"v":315300},{"d":"1998-06-22","o":13.44,"h":13.44,"l":12.69,"c":12.88,"v":50700},{"d":"1998-06-23","o":12.88,"h":12.88,"l":12.5,"c":12.75,"v":79100},{"d":"1998-06-24","o":12.88,"h":13.25,"l":12.62,"c":13.25,"v":90800},{"d":"1998-06-25","o":13.25,"h":14.94,"l":13.25,"c":14.91,"v":210400},{"d":"1998-06-26","o":15.25,"h":15.94,"l":14.25,"c":14.38,"v":183000},{"d":"1998-06-29","o":15.25,"h":15.75,"l":14.62,"c":15,"v":94200},{"d":"1998-06-30","o":15.19,"h":15.25,"l":14.62,"c":14.62,"v":85700},{"d":"1998-07-01","o":14.88,"h":15.12,"l":14.5,"c":14.62,"v":42800},{"d":"1998-07-02","o":15,"h":15,"l":14,"c":14.56,"v":34600},{"d":"1998-07-06","o":14.75,"h":15,"l":14.5,"c":14.5,"v":58700},{"d":"1998-07-07","o":14.56,"h":14.56,"l":14,"c":14.38,"v":44300},{"d":"1998-07-08","o":14.38,"h":15.75,"l":14.38,"c":15.75,"v":112000},{"d":"1998-07-09","o":15.06,"h":17.38,"l":15,"c":16.25,"v":138700},{"d":"1998-07-10","o":17.38,"h":17.38,"l":16.38,"c":17,"v":93200},{"d":"1998-07-13","o":17.38,"h":18.38,"l":17,"c":18,"v":110500},{"d":"1998-07-14","o":18.12,"h":19.12,"l":17.5,"c":18.19,"v":147200},{"d":"1998-07-15","o":18,"h":18.62,"l":16.5,"c":16.75,"v":123800},{"d":"1998-07-16","o":16.88,"h":17,"l":16.06,"c":16.25,"v":113900},{"d":"1998-07-17","o":16.5,"h":16.5,"l":15.75,"c":16.25,"v":181100},{"d":"1998-07-20","o":16,"h":17.25,"l":16,"c":16.75,"v":100900},{"d":"1998-07-21","o":17.88,"h":18,"l":14,"c":14.25,"v":405300},{"d":"1998-07-22","o":14,"h":14.25,"l":13.38,"c":14.25,"v":264300},{"d":"1998-07-23","o":14.38,"h":14.88,"l":14,"c":14.25,"v":73300},{"d":"1998-07-24","o":13.25,"h":14.25,"l":13,"c":13.69,"v":96800},{"d":"1998-07-27","o":13.75,"h":14.12,"l":13.5,"c":14,"v":70200},{"d":"1998-07-28","o":14,"h":14,"l":13.5,"c":13.62,"v":56600},{"d":"1998-07-29","o":13.62,"h":13.75,"l":12.38,"c":13,"v":164000},{"d":"1998-07-30","o":12.5,"h":14.12,"l":12.5,"c":14.12,"v":69300},{"d":"1998-07-31","o":14.12,"h":15.5,"l":13.56,"c":14.31,"v":119400},{"d":"1998-08-03","o":14.31,"h":15.5,"l":14,"c":14.75,"v":88100},{"d":"1998-08-04","o":15.12,"h":15.25,"l":14.5,"c":14.5,"v":40300},{"d":"1998-08-05","o":14.62,"h":14.94,"l":14.12,"c":14.38,"v":52800},{"d":"1998-08-06","o":14.62,"h":15,"l":14.38,"c":14.81,"v":26600},{"d":"1998-08-07","o":14.81,"h":15.38,"l":14.62,"c":15,"v":45100},{"d":"1998-08-10","o":15.25,"h":16.06,"l":15.12,"c":15.94,"v":53300},{"d":"1998-08-11","o":15.62,"h":16.62,"l":15,"c":16.12,"v":60700},{"d":"1998-08-12","o":16.12,"h":16.25,"l":15.5,"c":15.56,"v":49900},{"d":"1998-08-13","o":15.75,"h":15.75,"l":15,"c":15.62,"v":35600},{"d":"1998-08-14","o":15.75,"h":15.75,"l":15.25,"c":15.38,"v":23800},{"d":"1998-08-17","o":15.75,"h":15.75,"l":15,"c":15.12,"v":40500},{"d":"1998-08-18","o":14.88,"h":15.25,"l":14.88,"c":15.25,"v":29600},{"d":"1998-08-19","o":14.94,"h":15.38,"l":14.88,"c":15.12,"v":44300},{"d":"1998-08-20","o":14.88,"h":15.25,"l":14.88,"c":15,"v":15100},{"d":"1998-08-21","o":14.88,"h":15,"l":14,"c":14.25,"v":50400},{"d":"1998-08-24","o":14.25,"h":14.31,"l":13.5,"c":13.88,"v":53500},{"d":"1998-08-25","o":14.25,"h":14.25,"l":13.62,"c":13.62,"v":30900},{"d":"1998-08-26","o":13.88,"h":13.88,"l":12.5,"c":12.88,"v":79200},{"d":"1998-08-27","o":12.5,"h":13.5,"l":12.25,"c":13.38,"v":101800},{"d":"1998-08-28","o":13,"h":13.5,"l":12.75,"c":13,"v":48400},{"d":"1998-08-31","o":13.38,"h":13.38,"l":11,"c":11.12,"v":235000},{"d":"1998-09-01","o":11,"h":12.5,"l":9.88,"c":12,"v":147300},{"d":"1998-09-02","o":12.5,"h":12.5,"l":11.75,"c":11.75,"v":75100},{"d":"1998-09-03","o":12.75,"h":12.75,"l":11,"c":11.25,"v":119700},{"d":"1998-09-04","o":11.06,"h":11.31,"l":11,"c":11.19,"v":58000},{"d":"1998-09-08","o":11.19,"h":12.06,"l":11.19,"c":11.31,"v":58700},{"d":"1998-09-09","o":11.38,"h":11.44,"l":10.88,"c":11.12,"v":53300},{"d":"1998-09-10","o":11.12,"h":11.25,"l":10.5,"c":10.75,"v":13500},{"d":"1998-09-11","o":11.25,"h":11.38,"l":10.38,"c":11.38,"v":37200},{"d":"1998-09-14","o":11.25,"h":11.88,"l":11.12,"c":11.12,"v":30500},{"d":"1998-09-15","o":11.88,"h":11.88,"l":11.12,"c":11.5,"v":22200},{"d":"1998-09-16","o":11.5,"h":13.12,"l":11.25,"c":13.12,"v":126500},{"d":"1998-09-17","o":13.25,"h":14.75,"l":13.25,"c":13.88,"v":173400},{"d":"1998-09-18","o":14,"h":14,"l":13.25,"c":13.62,"v":33900},{"d":"1998-09-21","o":13.75,"h":13.88,"l":13.25,"c":13.62,"v":18500},{"d":"1998-09-22","o":14,"h":14,"l":13.44,"c":13.75,"v":54100},{"d":"1998-09-23","o":13.94,"h":14.5,"l":13.75,"c":14.5,"v":50900},{"d":"1998-09-24","o":14.62,"h":14.62,"l":14.12,"c":14.5,"v":53500},{"d":"1998-09-25","o":14.5,"h":14.75,"l":13.88,"c":14.62,"v":36800},{"d":"1998-09-28","o":14.62,"h":14.69,"l":14.38,"c":14.38,"v":25600},{"d":"1998-09-29","o":14.56,"h":14.69,"l":13.44,"c":13.62,"v":90800},{"d":"1998-09-30","o":13.75,"h":14,"l":12.88,"c":13.12,"v":29700},{"d":"1998-10-01","o":11.62,"h":12.75,"l":11.25,"c":12.38,"v":51800},{"d":"1998-10-02","o":12.75,"h":12.75,"l":11.12,"c":11.5,"v":48000},{"d":"1998-10-05","o":11.25,"h":11.75,"l":11.12,"c":11.75,"v":25400},{"d":"1998-10-06","o":12,"h":12.12,"l":11.06,"c":11.62,"v":49700},{"d":"1998-10-07","o":11.62,"h":11.75,"l":11.06,"c":11.06,"v":26700},{"d":"1998-10-08","o":11,"h":11.38,"l":10.38,"c":11.25,"v":52500},{"d":"1998-10-09","o":11.62,"h":11.62,"l":10,"c":11.25,"v":55500},{"d":"1998-10-12","o":11.5,"h":11.5,"l":10.69,"c":10.69,"v":31500},{"d":"1998-10-13","o":11,"h":11.25,"l":10.75,"c":11,"v":21900},{"d":"1998-10-14","o":11.25,"h":11.25,"l":10.94,"c":11.25,"v":14200},{"d":"1998-10-15","o":11.31,"h":11.75,"l":11,"c":11.75,"v":27400},{"d":"1998-10-16","o":11.88,"h":12.12,"l":11.88,"c":12,"v":24300},{"d":"1998-10-19","o":3.25,"h":10.62,"l":3.12,"c":4.41,"v":4934700},{"d":"1998-10-20","o":4.59,"h":4.75,"l":3.81,"c":3.94,"v":1680900},{"d":"1998-10-21","o":4.12,"h":4.25,"l":3.97,"c":4.06,"v":769000},{"d":"1998-10-22","o":4.31,"h":4.5,"l":4.16,"c":4.44,"v":700400},{"d":"1998-10-23","o":4.69,"h":5.31,"l":4.5,"c":5.25,"v":783100},{"d":"1998-10-26","o":5.69,"h":6.44,"l":5.62,"c":6.03,"v":1191500},{"d":"1998-10-27","o":6.22,"h":6.38,"l":5.72,"c":5.84,"v":653200},{"d":"1998-10-28","o":6,"h":6,"l":5.12,"c":5.5,"v":483900},{"d":"1998-10-29","o":5.5,"h":5.5,"l":5,"c":5.25,"v":217600},{"d":"1998-10-30","o":5.41,"h":5.56,"l":5.34,"c":5.44,"v":188700},{"d":"1998-11-02","o":5.97,"h":6,"l":5.44,"c":5.62,"v":228000},{"d":"1998-11-03","o":6,"h":6,"l":5.62,"c":5.81,"v":198900},{"d":"1998-11-04","o":5.97,"h":6.06,"l":5.81,"c":5.81,"v":175200},{"d":"1998-11-05","o":5.94,"h":5.94,"l":5.62,"c":5.69,"v":89400},{"d":"1998-11-06","o":5.62,"h":5.75,"l":5.56,"c":5.75,"v":180500},{"d":"1998-11-09","o":5.75,"h":5.75,"l":5.5,"c":5.62,"v":143700},{"d":"1998-11-10","o":5.75,"h":5.75,"l":5.5,"c":5.56,"v":122000},{"d":"1998-11-11","o":5.75,"h":5.75,"l":5.38,"c":5.53,"v":165200},{"d":"1998-11-12","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":166500},{"d":"1998-11-13","o":5.12,"h":5.19,"l":4.81,"c":4.94,"v":186100},{"d":"1998-11-16","o":5,"h":5.25,"l":4.94,"c":5,"v":147500},{"d":"1998-11-17","o":5.06,"h":5.19,"l":4.97,"c":5.19,"v":54200},{"d":"1998-11-18","o":5.12,"h":5.22,"l":4.94,"c":4.94,"v":99500},{"d":"1998-11-19","o":5.06,"h":5.06,"l":4.81,"c":4.94,"v":75200},{"d":"1998-11-20","o":4.88,"h":5,"l":4.88,"c":4.88,"v":69800},{"d":"1998-11-23","o":4.88,"h":4.91,"l":4.56,"c":4.69,"v":156700},{"d":"1998-11-24","o":4.62,"h":4.94,"l":4.62,"c":4.94,"v":77500},{"d":"1998-11-25","o":4.88,"h":5,"l":4.69,"c":4.81,"v":152900},{"d":"1998-11-27","o":4.75,"h":5,"l":4.69,"c":4.75,"v":90300},{"d":"1998-11-30","o":4.78,"h":5,"l":4.75,"c":4.81,"v":92900},{"d":"1998-12-01","o":4.75,"h":5.25,"l":4.75,"c":5.12,"v":100800},{"d":"1998-12-02","o":5.62,"h":5.75,"l":5.25,"c":5.62,"v":145900},{"d":"1998-12-03","o":5.75,"h":6.5,"l":5.62,"c":6.16,"v":357400},{"d":"1998-12-04","o":6.25,"h":6.28,"l":6,"c":6.06,"v":104600},{"d":"1998-12-07","o":6.12,"h":6.25,"l":5.75,"c":5.81,"v":87700},{"d":"1998-12-08","o":5.81,"h":6.34,"l":5.38,"c":6.19,"v":167300},{"d":"1998-12-09","o":5.88,"h":6.25,"l":5.69,"c":5.88,"v":166600},{"d":"1998-12-10","o":5.88,"h":5.88,"l":5.62,"c":5.62,"v":62300},{"d":"1998-12-11","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":42600},{"d":"1998-12-14","o":5.75,"h":5.75,"l":5.5,"c":5.62,"v":64100},{"d":"1998-12-15","o":5.5,"h":5.66,"l":5.34,"c":5.38,"v":47800},{"d":"1998-12-16","o":5.38,"h":5.44,"l":4.75,"c":4.88,"v":392400},{"d":"1998-12-17","o":4.88,"h":5,"l":4.88,"c":4.94,"v":81700},{"d":"1998-12-18","o":4.75,"h":4.94,"l":4.75,"c":4.81,"v":141900},{"d":"1998-12-21","o":4.81,"h":4.81,"l":4.69,"c":4.75,"v":102700},{"d":"1998-12-22","o":4.75,"h":4.81,"l":4.56,"c":4.75,"v":166300},{"d":"1998-12-23","o":4.81,"h":4.88,"l":4.72,"c":4.75,"v":62200},{"d":"1998-12-24","o":5,"h":5.25,"l":4.88,"c":5.19,"v":38900},{"d":"1998-12-28","o":5.12,"h":5.38,"l":5,"c":5.12,"v":91800},{"d":"1998-12-29","o":5.19,"h":5.19,"l":4.88,"c":4.88,"v":123200},{"d":"1998-12-30","o":4.91,"h":5.19,"l":4.88,"c":5,"v":96700},{"d":"1998-12-31","o":5,"h":5.38,"l":4.94,"c":5.38,"v":85500},{"d":"1999-01-04","o":5.44,"h":5.44,"l":5.06,"c":5.06,"v":44700},{"d":"1999-01-05","o":5.38,"h":5.38,"l":5,"c":5.25,"v":41400},{"d":"1999-01-06","o":5,"h":5.38,"l":5,"c":5.19,"v":97100},{"d":"1999-01-07","o":5.06,"h":5.19,"l":5,"c":5.12,"v":37900},{"d":"1999-01-08","o":5.19,"h":5.25,"l":5.03,"c":5.19,"v":55900},{"d":"1999-01-11","o":5.12,"h":5.19,"l":5,"c":5.03,"v":40900},{"d":"1999-01-12","o":5,"h":5.19,"l":5,"c":5.19,"v":33000},{"d":"1999-01-13","o":4.88,"h":5.06,"l":4.78,"c":5,"v":107900},{"d":"1999-01-14","o":5.12,"h":5.12,"l":4.75,"c":4.97,"v":52400},{"d":"1999-01-15","o":5.03,"h":5.03,"l":4.91,"c":5,"v":52600},{"d":"1999-01-19","o":5.12,"h":5.19,"l":5,"c":5.12,"v":45900},{"d":"1999-01-20","o":5.19,"h":5.25,"l":5.06,"c":5.06,"v":48100},{"d":"1999-01-21","o":5.19,"h":5.19,"l":4.88,"c":4.88,"v":57900},{"d":"1999-01-22","o":4.88,"h":5.06,"l":4.88,"c":4.94,"v":21200},{"d":"1999-01-25","o":4.94,"h":5.12,"l":4.88,"c":4.94,"v":26600},{"d":"1999-01-26","o":4.94,"h":5.19,"l":4.94,"c":4.94,"v":44900},{"d":"1999-01-27","o":5,"h":5,"l":4.88,"c":4.91,"v":20300},{"d":"1999-01-28","o":4.81,"h":5,"l":4.81,"c":4.88,"v":46900},{"d":"1999-01-29","o":4.94,"h":4.94,"l":4.88,"c":4.91,"v":41700},{"d":"1999-02-01","o":4.88,"h":5,"l":4.88,"c":4.91,"v":79600},{"d":"1999-02-02","o":4.97,"h":4.97,"l":4.75,"c":4.81,"v":84300},{"d":"1999-02-03","o":4.81,"h":5,"l":4.81,"c":4.91,"v":60300},{"d":"1999-02-04","o":4.94,"h":5,"l":4.91,"c":4.91,"v":52900},{"d":"1999-02-05","o":5,"h":5,"l":4.91,"c":4.91,"v":17400},{"d":"1999-02-08","o":4.94,"h":4.97,"l":4.91,"c":4.94,"v":65800},{"d":"1999-02-09","o":4.97,"h":4.97,"l":4.78,"c":4.81,"v":69900},{"d":"1999-02-10","o":4.81,"h":4.94,"l":4.78,"c":4.81,"v":46000},{"d":"1999-02-11","o":4.84,"h":4.97,"l":4.75,"c":4.78,"v":57500},{"d":"1999-02-12","o":4.84,"h":4.84,"l":4.75,"c":4.75,"v":25000},{"d":"1999-02-16","o":4.84,"h":4.84,"l":4.78,"c":4.83,"v":48800},{"d":"1999-02-17","o":4.88,"h":4.88,"l":4.75,"c":4.78,"v":50300},{"d":"1999-02-18","o":4.72,"h":4.75,"l":4.5,"c":4.53,"v":68200},{"d":"1999-02-19","o":4.5,"h":5,"l":4.5,"c":5,"v":54500},{"d":"1999-02-22","o":5,"h":5.06,"l":4.78,"c":5.03,"v":199500},{"d":"1999-02-23","o":4.88,"h":5.06,"l":4.69,"c":4.94,"v":113500},{"d":"1999-02-24","o":4.94,"h":5.03,"l":4.88,"c":4.94,"v":65400},{"d":"1999-02-25","o":4.97,"h":5.06,"l":4.56,"c":4.69,"v":102300},{"d":"1999-02-26","o":4.88,"h":5.06,"l":4.75,"c":4.81,"v":78100},{"d":"1999-03-01","o":4.91,"h":5,"l":4.75,"c":4.81,"v":48300},{"d":"1999-03-02","o":4.78,"h":4.94,"l":4.69,"c":4.75,"v":73900},{"d":"1999-03-03","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":13800},{"d":"1999-03-04","o":4.75,"h":4.88,"l":4.56,"c":4.69,"v":32800},{"d":"1999-03-05","o":4.75,"h":4.81,"l":4.56,"c":4.75,"v":46600},{"d":"1999-03-08","o":4.69,"h":4.88,"l":4.56,"c":4.75,"v":48700},{"d":"1999-03-09","o":4.81,"h":4.88,"l":4.53,"c":4.69,"v":34400},{"d":"1999-03-10","o":4.62,"h":4.81,"l":4.53,"c":4.62,"v":65200},{"d":"1999-03-11","o":4.62,"h":4.75,"l":4.5,"c":4.75,"v":72200},{"d":"1999-03-12","o":4.53,"h":4.81,"l":4.53,"c":4.53,"v":49200},{"d":"1999-03-15","o":4.53,"h":4.94,"l":4.53,"c":4.94,"v":52100},{"d":"1999-03-16","o":4.81,"h":4.94,"l":4.56,"c":4.75,"v":64700},{"d":"1999-03-17","o":4.75,"h":4.78,"l":4.5,"c":4.56,"v":40200},{"d":"1999-03-18","o":4.75,"h":4.88,"l":4.56,"c":4.75,"v":58100},{"d":"1999-03-19","o":4.84,"h":4.84,"l":4.56,"c":4.62,"v":38100},{"d":"1999-03-22","o":4.62,"h":4.84,"l":4.5,"c":4.75,"v":28100},{"d":"1999-03-23","o":4.56,"h":4.81,"l":4.5,"c":4.56,"v":49100},{"d":"1999-03-24","o":4.69,"h":4.78,"l":4.62,"c":4.69,"v":94300},{"d":"1999-03-25","o":4.78,"h":4.78,"l":4.5,"c":4.5,"v":58700},{"d":"1999-03-26","o":4.5,"h":4.88,"l":4.5,"c":4.81,"v":91400},{"d":"1999-03-29","o":4.81,"h":5.5,"l":4.69,"c":5,"v":281100},{"d":"1999-03-30","o":5,"h":5,"l":4.81,"c":4.94,"v":74100},{"d":"1999-03-31","o":5.25,"h":5.25,"l":4.94,"c":5.25,"v":136200},{"d":"1999-04-01","o":5.25,"h":5.25,"l":5,"c":5,"v":64100},{"d":"1999-04-05","o":5.12,"h":5.5,"l":5.06,"c":5.5,"v":44700},{"d":"1999-04-06","o":5.44,"h":5.44,"l":5.06,"c":5.19,"v":32100},{"d":"1999-04-07","o":5.12,"h":5.12,"l":4.94,"c":5,"v":45200},{"d":"1999-04-08","o":5.12,"h":5.12,"l":4.75,"c":5,"v":35500},{"d":"1999-04-09","o":4.75,"h":5,"l":4.75,"c":5,"v":35400},{"d":"1999-04-12","o":4.88,"h":5,"l":4.88,"c":4.94,"v":6200},{"d":"1999-04-13","o":4.75,"h":5,"l":4.75,"c":4.81,"v":16000},{"d":"1999-04-14","o":4.75,"h":5,"l":4.75,"c":4.81,"v":44700},{"d":"1999-04-15","o":5,"h":5,"l":4.69,"c":4.88,"v":83500},{"d":"1999-04-16","o":4.75,"h":4.88,"l":4.69,"c":4.75,"v":103800},{"d":"1999-04-19","o":4.88,"h":5,"l":4.75,"c":4.75,"v":55800},{"d":"1999-04-20","o":4.88,"h":5,"l":4.81,"c":4.88,"v":26800},{"d":"1999-04-21","o":5,"h":5,"l":4.81,"c":4.88,"v":31400},{"d":"1999-04-22","o":4.94,"h":5,"l":4.88,"c":5,"v":25800},{"d":"1999-04-23","o":5,"h":5,"l":4.94,"c":4.94,"v":11000},{"d":"1999-04-26","o":4.91,"h":5,"l":4.81,"c":5,"v":28300},{"d":"1999-04-27","o":4.88,"h":5.06,"l":4.88,"c":4.94,"v":37900},{"d":"1999-04-28","o":4.94,"h":5.12,"l":4.88,"c":5,"v":65900},{"d":"1999-04-29","o":5,"h":5,"l":4.81,"c":4.88,"v":23000},{"d":"1999-04-30","o":4.88,"h":5,"l":4.72,"c":5,"v":31000},{"d":"1999-05-03","o":5,"h":5,"l":4.88,"c":5,"v":12400},{"d":"1999-05-04","o":5,"h":5.25,"l":4.75,"c":5,"v":76600},{"d":"1999-05-05","o":5,"h":5,"l":4.81,"c":4.94,"v":24900},{"d":"1999-05-06","o":5,"h":5,"l":4.88,"c":4.88,"v":31700},{"d":"1999-05-07","o":4.81,"h":5,"l":4.78,"c":5,"v":28500},{"d":"1999-05-10","o":5,"h":5,"l":4.81,"c":4.94,"v":97100},{"d":"1999-05-11","o":4.94,"h":5,"l":4.81,"c":4.94,"v":100700},{"d":"1999-05-12","o":4.94,"h":5,"l":4.94,"c":4.97,"v":14000},{"d":"1999-05-13","o":4.97,"h":5.03,"l":4.94,"c":5,"v":118200},{"d":"1999-05-14","o":5,"h":5.25,"l":4.88,"c":5.25,"v":81700},{"d":"1999-05-17","o":5.25,"h":5.38,"l":5.12,"c":5.38,"v":63000},{"d":"1999-05-18","o":5.38,"h":7,"l":5.34,"c":6.19,"v":367600},{"d":"1999-05-19","o":6.75,"h":6.94,"l":6.38,"c":6.44,"v":250200},{"d":"1999-05-20","o":6.31,"h":6.38,"l":5.75,"c":5.75,"v":309400},{"d":"1999-05-21","o":5.81,"h":5.81,"l":5.75,"c":5.81,"v":127000},{"d":"1999-05-24","o":5.81,"h":5.84,"l":5.75,"c":5.75,"v":69900},{"d":"1999-05-25","o":5.53,"h":5.75,"l":5.31,"c":5.41,"v":84700},{"d":"1999-05-26","o":5.38,"h":5.41,"l":5.34,"c":5.38,"v":34600},{"d":"1999-05-27","o":5.38,"h":5.41,"l":5.31,"c":5.38,"v":43900},{"d":"1999-05-28","o":5.38,"h":5.38,"l":5.31,"c":5.38,"v":42400},{"d":"1999-06-01","o":5.38,"h":5.62,"l":5.31,"c":5.56,"v":32100},{"d":"1999-06-02","o":5.47,"h":6.25,"l":5.47,"c":6.25,"v":46900},{"d":"1999-06-03","o":6.5,"h":6.56,"l":6.12,"c":6.38,"v":86100},{"d":"1999-06-04","o":6.22,"h":6.5,"l":6.2,"c":6.31,"v":32900},{"d":"1999-06-07","o":6.44,"h":6.44,"l":6,"c":6.25,"v":113100},{"d":"1999-06-08","o":6.25,"h":6.44,"l":6.19,"c":6.38,"v":33500},{"d":"1999-06-09","o":6.44,"h":6.47,"l":6.31,"c":6.41,"v":39800},{"d":"1999-06-10","o":6.41,"h":6.41,"l":6.25,"c":6.38,"v":17700},{"d":"1999-06-11","o":6.41,"h":6.41,"l":6.25,"c":6.25,"v":26900},{"d":"1999-06-14","o":6.41,"h":6.41,"l":6.25,"c":6.38,"v":68600},{"d":"1999-06-15","o":6.28,"h":6.28,"l":5.88,"c":5.88,"v":100900},{"d":"1999-06-16","o":6,"h":6.31,"l":5.88,"c":6.19,"v":232900},{"d":"1999-06-17","o":6.25,"h":6.38,"l":6.12,"c":6.31,"v":38600},{"d":"1999-06-18","o":6.44,"h":6.5,"l":6.38,"c":6.38,"v":44600},{"d":"1999-06-21","o":6.25,"h":6.39,"l":6.25,"c":6.38,"v":31000},{"d":"1999-06-22","o":6.38,"h":6.5,"l":6.22,"c":6.44,"v":169500},{"d":"1999-06-23","o":6.47,"h":6.94,"l":6.38,"c":6.88,"v":65100},{"d":"1999-06-24","o":6.88,"h":7.25,"l":6.81,"c":7.25,"v":101800},{"d":"1999-06-25","o":7.38,"h":9,"l":7.38,"c":8.12,"v":221300},{"d":"1999-06-28","o":8.5,"h":8.75,"l":8.25,"c":8.69,"v":142300},{"d":"1999-06-29","o":8.81,"h":9,"l":8,"c":8.12,"v":88500},{"d":"1999-06-30","o":8.62,"h":8.88,"l":8.31,"c":8.5,"v":81100},{"d":"1999-07-01","o":8.53,"h":8.53,"l":7.88,"c":8.25,"v":73900},{"d":"1999-07-02","o":8.25,"h":8.5,"l":8,"c":8.25,"v":31600},{"d":"1999-07-06","o":8.28,"h":8.38,"l":8,"c":8.12,"v":22700},{"d":"1999-07-07","o":8.38,"h":8.75,"l":8.06,"c":8.56,"v":43400},{"d":"1999-07-08","o":8.34,"h":8.75,"l":8.31,"c":8.56,"v":29500},{"d":"1999-07-09","o":8.56,"h":8.75,"l":8.25,"c":8.31,"v":49800},{"d":"1999-07-12","o":8.12,"h":8.5,"l":8.12,"c":8.25,"v":19300},{"d":"1999-07-13","o":8.25,"h":8.25,"l":8,"c":8.25,"v":21300},{"d":"1999-07-14","o":8.03,"h":8.31,"l":8,"c":8.31,"v":9700},{"d":"1999-07-15","o":8.31,"h":8.31,"l":8.17,"c":8.31,"v":5400},{"d":"1999-07-16","o":8.12,"h":8.12,"l":7.75,"c":7.88,"v":64100},{"d":"1999-07-19","o":7.97,"h":7.97,"l":7.62,"c":7.75,"v":25700},{"d":"1999-07-20","o":7.81,"h":7.81,"l":7.25,"c":7.5,"v":33300},{"d":"1999-07-21","o":7.39,"h":7.5,"l":7.25,"c":7.44,"v":43600},{"d":"1999-07-22","o":7.62,"h":7.75,"l":7.5,"c":7.5,"v":19900},{"d":"1999-07-23","o":7.62,"h":7.62,"l":7.25,"c":7.41,"v":14900},{"d":"1999-07-26","o":7.53,"h":7.53,"l":7,"c":7.31,"v":37300},{"d":"1999-07-27","o":7,"h":7.34,"l":7,"c":7,"v":22000},{"d":"1999-07-28","o":6.31,"h":6.97,"l":6.25,"c":6.81,"v":47600},{"d":"1999-07-29","o":6.62,"h":6.69,"l":6.5,"c":6.5,"v":22100},{"d":"1999-07-30","o":6.94,"h":7,"l":6.56,"c":7,"v":20200},{"d":"1999-08-02","o":6.86,"h":7,"l":6.62,"c":7,"v":26300},{"d":"1999-08-03","o":6.88,"h":7.06,"l":6.38,"c":6.5,"v":19600},{"d":"1999-08-04","o":6.56,"h":6.75,"l":6.56,"c":6.56,"v":9100},{"d":"1999-08-05","o":6.66,"h":6.94,"l":6.56,"c":6.94,"v":8000},{"d":"1999-08-06","o":6.62,"h":6.69,"l":6.56,"c":6.62,"v":6400},{"d":"1999-08-09","o":6.94,"h":6.94,"l":6.62,"c":6.62,"v":23800},{"d":"1999-08-10","o":6.81,"h":7.06,"l":6.5,"c":6.94,"v":33200},{"d":"1999-08-11","o":7,"h":7.06,"l":6.38,"c":6.62,"v":12600},{"d":"1999-08-12","o":6.78,"h":7,"l":6.56,"c":7,"v":33400},{"d":"1999-08-13","o":6.97,"h":7,"l":6.75,"c":6.75,"v":5900},{"d":"1999-08-16","o":6.88,"h":7,"l":6.62,"c":6.94,"v":29500},{"d":"1999-08-17","o":6.94,"h":6.94,"l":6.5,"c":6.94,"v":24400},{"d":"1999-08-18","o":6.75,"h":7,"l":6.56,"c":6.69,"v":27800},{"d":"1999-08-19","o":6.81,"h":7.25,"l":6.69,"c":7.19,"v":67100},{"d":"1999-08-20","o":7.06,"h":7.59,"l":7,"c":7.5,"v":42900},{"d":"1999-08-23","o":7.38,"h":7.59,"l":7.12,"c":7.25,"v":27300},{"d":"1999-08-24","o":7.5,"h":7.5,"l":7.12,"c":7.38,"v":20100},{"d":"1999-08-25","o":7.38,"h":7.38,"l":7.09,"c":7.09,"v":10200},{"d":"1999-08-26","o":7,"h":7.19,"l":6.88,"c":7.06,"v":23200},{"d":"1999-08-27","o":6.94,"h":7.19,"l":6.88,"c":7.19,"v":7200},{"d":"1999-08-30","o":6.91,"h":7.19,"l":6.88,"c":6.88,"v":28300},{"d":"1999-08-31","o":6.88,"h":6.88,"l":6.25,"c":6.25,"v":39400},{"d":"1999-09-01","o":6.45,"h":6.75,"l":6.45,"c":6.5,"v":23500},{"d":"1999-09-02","o":6.62,"h":7.12,"l":6.62,"c":7,"v":11700},{"d":"1999-09-03","o":6.88,"h":7,"l":6.62,"c":7,"v":6200},{"d":"1999-09-07","o":6.92,"h":6.92,"l":5,"c":6.06,"v":168100},{"d":"1999-09-08","o":5.75,"h":6.25,"l":5.75,"c":6.25,"v":27400},{"d":"1999-09-09","o":6.34,"h":6.62,"l":6.25,"c":6.25,"v":50900},{"d":"1999-09-10","o":6.25,"h":6.38,"l":6.06,"c":6.06,"v":7000},{"d":"1999-09-13","o":6.12,"h":6.19,"l":6.12,"c":6.16,"v":19300},{"d":"1999-09-14","o":6.12,"h":6.19,"l":5.5,"c":5.5,"v":46700},{"d":"1999-09-15","o":5.88,"h":6,"l":5.44,"c":5.91,"v":40400},{"d":"1999-09-16","o":5.94,"h":5.94,"l":5.53,"c":5.75,"v":19900},{"d":"1999-09-17","o":5.94,"h":6.12,"l":5.75,"c":6.12,"v":8800},{"d":"1999-09-20","o":6.19,"h":6.25,"l":5.75,"c":5.94,"v":17500},{"d":"1999-09-21","o":5.94,"h":6,"l":5.5,"c":5.62,"v":13700},{"d":"1999-09-22","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":11200},{"d":"1999-09-23","o":5.38,"h":5.62,"l":5.38,"c":5.44,"v":46200},{"d":"1999-09-24","o":5.56,"h":5.81,"l":5.31,"c":5.81,"v":1900},{"d":"1999-09-27","o":5.81,"h":5.81,"l":5.44,"c":5.5,"v":11700},{"d":"1999-09-28","o":5.5,"h":5.56,"l":5.5,"c":5.56,"v":2500},{"d":"1999-09-29","o":5.56,"h":5.75,"l":5.5,"c":5.62,"v":32100},{"d":"1999-09-30","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":19600},{"d":"1999-10-01","o":5.62,"h":5.69,"l":5.5,"c":5.56,"v":16100},{"d":"1999-10-04","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":8600},{"d":"1999-10-05","o":5.88,"h":5.94,"l":5.69,"c":5.88,"v":25600},{"d":"1999-10-06","o":6,"h":6,"l":5.81,"c":5.94,"v":12400},{"d":"1999-10-07","o":5.81,"h":5.88,"l":5.5,"c":5.56,"v":20300},{"d":"1999-10-08","o":5.56,"h":5.81,"l":5.5,"c":5.69,"v":12800},{"d":"1999-10-11","o":5.69,"h":5.81,"l":5.56,"c":5.64,"v":33400},{"d":"1999-10-12","o":5.62,"h":5.69,"l":5.62,"c":5.66,"v":7800},{"d":"1999-10-13","o":5.94,"h":5.97,"l":5.62,"c":5.62,"v":13700},{"d":"1999-10-14","o":5.88,"h":5.94,"l":5.62,"c":5.94,"v":32900},{"d":"1999-10-15","o":5.75,"h":5.88,"l":5.5,"c":5.75,"v":24900},{"d":"1999-10-18","o":5.78,"h":5.94,"l":5.62,"c":5.62,"v":19000},{"d":"1999-10-19","o":6,"h":6.5,"l":5.56,"c":5.62,"v":29300},{"d":"1999-10-20","o":5.86,"h":6,"l":5.62,"c":5.81,"v":21100},{"d":"1999-10-21","o":5.84,"h":6.25,"l":5.56,"c":6.19,"v":52100},{"d":"1999-10-22","o":6.19,"h":6.25,"l":6,"c":6.12,"v":21900},{"d":"1999-10-25","o":6.09,"h":6.25,"l":5.88,"c":5.88,"v":32100},{"d":"1999-10-26","o":6.5,"h":6.62,"l":6.03,"c":6.25,"v":45500},{"d":"1999-10-27","o":6.2,"h":6.25,"l":6.03,"c":6.06,"v":50700},{"d":"1999-10-28","o":6.03,"h":6.06,"l":5.97,"c":6,"v":40400},{"d":"1999-10-29","o":5.94,"h":6.06,"l":5.88,"c":5.94,"v":17200},{"d":"1999-11-01","o":5.88,"h":6,"l":5.88,"c":6,"v":15200},{"d":"1999-11-02","o":6,"h":6.19,"l":5.88,"c":5.94,"v":40000},{"d":"1999-11-03","o":6,"h":6.12,"l":5.94,"c":5.94,"v":18500},{"d":"1999-11-04","o":5.94,"h":6.12,"l":5.94,"c":5.94,"v":39800},{"d":"1999-11-05","o":5.94,"h":5.94,"l":5.81,"c":5.81,"v":10000},{"d":"1999-11-08","o":5.81,"h":5.88,"l":5.75,"c":5.81,"v":34200},{"d":"1999-11-09","o":6,"h":6.12,"l":5.81,"c":5.88,"v":19100},{"d":"1999-11-10","o":5.94,"h":6.09,"l":5.94,"c":6,"v":16000},{"d":"1999-11-11","o":6,"h":6.25,"l":6,"c":6.06,"v":17800},{"d":"1999-11-12","o":6.06,"h":6.19,"l":5.94,"c":6,"v":23900},{"d":"1999-11-15","o":6,"h":6.12,"l":5.94,"c":6,"v":45100},{"d":"1999-11-16","o":5.94,"h":6.12,"l":5.94,"c":6.06,"v":7800},{"d":"1999-11-17","o":6.19,"h":6.5,"l":6,"c":6.06,"v":54900},{"d":"1999-11-18","o":6,"h":6.06,"l":5.94,"c":6,"v":13200},{"d":"1999-11-19","o":6.25,"h":6.25,"l":6,"c":6.06,"v":26800},{"d":"1999-11-22","o":6.16,"h":6.25,"l":5.94,"c":6,"v":26700},{"d":"1999-11-23","o":6.12,"h":6.22,"l":6,"c":6,"v":29400},{"d":"1999-11-24","o":6.12,"h":6.12,"l":6,"c":6,"v":41300},{"d":"1999-11-26","o":6.12,"h":6.25,"l":6,"c":6,"v":7000},{"d":"1999-11-29","o":6,"h":6.25,"l":6,"c":6.06,"v":57600},{"d":"1999-11-30","o":6.06,"h":6.31,"l":6.06,"c":6.25,"v":64400},{"d":"1999-12-01","o":6.38,"h":6.69,"l":6.12,"c":6.56,"v":142100},{"d":"1999-12-02","o":6.44,"h":7.06,"l":6.44,"c":7.06,"v":128900},{"d":"1999-12-03","o":7.12,"h":7.5,"l":7,"c":7.38,"v":101400},{"d":"1999-12-06","o":7.38,"h":7.62,"l":6.81,"c":7.62,"v":58700},{"d":"1999-12-07","o":7.62,"h":7.69,"l":7.25,"c":7.25,"v":50600},{"d":"1999-12-08","o":7.25,"h":7.31,"l":7.12,"c":7.25,"v":40400},{"d":"1999-12-09","o":7.19,"h":7.28,"l":7,"c":7,"v":52500},{"d":"1999-12-10","o":7,"h":7.25,"l":7,"c":7,"v":50900},{"d":"1999-12-13","o":7,"h":7.12,"l":6.88,"c":7,"v":21700},{"d":"1999-12-14","o":7.12,"h":7.12,"l":6.88,"c":7,"v":61000},{"d":"1999-12-15","o":7,"h":7.19,"l":6.88,"c":7.06,"v":19500},{"d":"1999-12-16","o":6.88,"h":7,"l":6.75,"c":7,"v":8800},{"d":"1999-12-17","o":7,"h":7.06,"l":6.88,"c":6.94,"v":62100},{"d":"1999-12-20","o":6.94,"h":7,"l":6.75,"c":6.75,"v":18500},{"d":"1999-12-21","o":7,"h":7,"l":6.75,"c":6.75,"v":36300},{"d":"1999-12-22","o":6.62,"h":6.81,"l":6.5,"c":6.81,"v":10800},{"d":"1999-12-23","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":46000},{"d":"1999-12-27","o":6.81,"h":7,"l":6.81,"c":7,"v":20800},{"d":"1999-12-28","o":6.91,"h":7.06,"l":6.88,"c":7.06,"v":43600},{"d":"1999-12-29","o":6.94,"h":7.06,"l":6.88,"c":7,"v":95300},{"d":"1999-12-30","o":6.94,"h":7.06,"l":6.44,"c":6.88,"v":117700},{"d":"1999-12-31","o":6.62,"h":7.06,"l":6.5,"c":7.06,"v":36900},{"d":"2000-01-03","o":7,"h":7.12,"l":7,"c":7,"v":32500},{"d":"2000-01-04","o":7,"h":7.06,"l":6.88,"c":7,"v":35800},{"d":"2000-01-05","o":6.94,"h":6.94,"l":6.62,"c":6.75,"v":59600},{"d":"2000-01-06","o":6.94,"h":7,"l":6.5,"c":6.7,"v":44300},{"d":"2000-01-07","o":6.56,"h":7,"l":6.44,"c":6.75,"v":78600},{"d":"2000-01-10","o":6.56,"h":7.12,"l":6.56,"c":7,"v":42600},{"d":"2000-01-11","o":7,"h":7,"l":6.56,"c":6.94,"v":29000},{"d":"2000-01-12","o":6.81,"h":7,"l":6.62,"c":6.75,"v":20100},{"d":"2000-01-13","o":6.75,"h":6.81,"l":6.5,"c":6.75,"v":44300},{"d":"2000-01-14","o":6.56,"h":6.75,"l":6.5,"c":6.62,"v":30700},{"d":"2000-01-18","o":6.5,"h":6.69,"l":6.5,"c":6.56,"v":54600},{"d":"2000-01-19","o":6.56,"h":6.62,"l":6.44,"c":6.5,"v":96200},{"d":"2000-01-20","o":6.44,"h":6.62,"l":6,"c":6.25,"v":96800},{"d":"2000-01-21","o":6.16,"h":6.5,"l":6.06,"c":6.5,"v":57900},{"d":"2000-01-24","o":6.5,"h":7,"l":6.25,"c":7,"v":204300},{"d":"2000-01-25","o":6.62,"h":8.25,"l":6.62,"c":8,"v":221900},{"d":"2000-01-26","o":8.44,"h":8.56,"l":7.25,"c":7.25,"v":119800},{"d":"2000-01-27","o":7.62,"h":7.94,"l":7.38,"c":7.75,"v":38200},{"d":"2000-01-28","o":7.75,"h":7.81,"l":7,"c":7.5,"v":28900},{"d":"2000-01-31","o":7.25,"h":7.62,"l":7,"c":7.12,"v":26300},{"d":"2000-02-01","o":7.31,"h":7.38,"l":7,"c":7,"v":31200},{"d":"2000-02-02","o":7.38,"h":7.5,"l":7.12,"c":7.5,"v":23300},{"d":"2000-02-03","o":7.62,"h":7.75,"l":7.38,"c":7.62,"v":37500},{"d":"2000-02-04","o":7.5,"h":7.88,"l":7.5,"c":7.62,"v":12700},{"d":"2000-02-07","o":7.88,"h":7.88,"l":7.62,"c":7.88,"v":51100},{"d":"2000-02-08","o":8,"h":8.19,"l":7.75,"c":8.06,"v":71600},{"d":"2000-02-09","o":8.19,"h":8.5,"l":8.12,"c":8.31,"v":28000},{"d":"2000-02-10","o":8.25,"h":8.31,"l":7.88,"c":8,"v":69600},{"d":"2000-02-11","o":7.94,"h":8.5,"l":7.88,"c":8.25,"v":51600},{"d":"2000-02-14","o":8.12,"h":9.5,"l":8,"c":9,"v":107700},{"d":"2000-02-15","o":9.5,"h":9.5,"l":7.94,"c":8.12,"v":111900},{"d":"2000-02-16","o":8.44,"h":8.75,"l":8.34,"c":8.44,"v":55900},{"d":"2000-02-17","o":8.53,"h":8.75,"l":8.44,"c":8.75,"v":28100},{"d":"2000-02-18","o":8.75,"h":9,"l":8.5,"c":8.62,"v":53800},{"d":"2000-02-22","o":8.5,"h":8.69,"l":7.75,"c":7.75,"v":79400},{"d":"2000-02-23","o":8,"h":8.25,"l":7.88,"c":8.25,"v":237400},{"d":"2000-02-24","o":8.12,"h":9.44,"l":8.12,"c":8.62,"v":111900},{"d":"2000-02-25","o":8.56,"h":9.12,"l":8.12,"c":8.25,"v":61300},{"d":"2000-02-28","o":8.56,"h":8.88,"l":8.25,"c":8.31,"v":34400},{"d":"2000-02-29","o":8.69,"h":9.62,"l":8.41,"c":9.56,"v":110300},{"d":"2000-03-01","o":9.69,"h":11.25,"l":9.69,"c":10.88,"v":450700},{"d":"2000-03-02","o":11.62,"h":12,"l":11,"c":11.44,"v":188200},{"d":"2000-03-03","o":11.69,"h":12,"l":10.25,"c":11.5,"v":183100},{"d":"2000-03-06","o":11.5,"h":11.69,"l":10.56,"c":10.94,"v":63600},{"d":"2000-03-07","o":10.88,"h":11.5,"l":10.75,"c":11,"v":67200},{"d":"2000-03-08","o":11,"h":11.38,"l":10,"c":10.44,"v":58400},{"d":"2000-03-09","o":10.62,"h":11.5,"l":10.31,"c":11.5,"v":78300},{"d":"2000-03-10","o":11.75,"h":12,"l":10.38,"c":11.06,"v":60500},{"d":"2000-03-13","o":11.38,"h":11.38,"l":9.75,"c":10.25,"v":99800},{"d":"2000-03-14","o":10.31,"h":10.62,"l":9,"c":10,"v":151500},{"d":"2000-03-15","o":9.38,"h":10.12,"l":9.25,"c":9.75,"v":47900},{"d":"2000-03-16","o":9.56,"h":9.56,"l":8.75,"c":8.75,"v":113300},{"d":"2000-03-17","o":8.75,"h":9,"l":8.75,"c":9,"v":70900},{"d":"2000-03-20","o":9,"h":9,"l":8.5,"c":8.53,"v":49200},{"d":"2000-03-21","o":8.75,"h":9.25,"l":8.5,"c":8.75,"v":59700},{"d":"2000-03-22","o":8.5,"h":9.06,"l":8.5,"c":9.06,"v":40300},{"d":"2000-03-23","o":8.75,"h":9.44,"l":8.75,"c":9.41,"v":51100},{"d":"2000-03-24","o":10.12,"h":10.19,"l":9.5,"c":9.75,"v":37700},{"d":"2000-03-27","o":9.75,"h":9.88,"l":9.72,"c":9.75,"v":49900},{"d":"2000-03-28","o":9.75,"h":9.75,"l":9.38,"c":9.5,"v":9300},{"d":"2000-03-29","o":9.62,"h":9.62,"l":8.56,"c":8.75,"v":71600},{"d":"2000-03-30","o":9.38,"h":9.38,"l":8.5,"c":8.5,"v":55300},{"d":"2000-03-31","o":8.5,"h":8.81,"l":8,"c":8.81,"v":91900},{"d":"2000-04-03","o":8.75,"h":9.25,"l":8.5,"c":8.62,"v":57400},{"d":"2000-04-04","o":8.81,"h":8.81,"l":8.25,"c":8.25,"v":54700},{"d":"2000-04-05","o":8.25,"h":8.44,"l":8.25,"c":8.31,"v":24600},{"d":"2000-04-06","o":8.12,"h":8.5,"l":8,"c":8.38,"v":61400},{"d":"2000-04-07","o":8.31,"h":8.62,"l":8.25,"c":8.5,"v":35800},{"d":"2000-04-10","o":8.72,"h":9,"l":7.62,"c":8.25,"v":27400},{"d":"2000-04-11","o":8.25,"h":8.25,"l":7.38,"c":7.91,"v":20300},{"d":"2000-04-12","o":8,"h":8,"l":7.38,"c":7.38,"v":42200},{"d":"2000-04-13","o":7.44,"h":7.56,"l":7.12,"c":7.5,"v":56300},{"d":"2000-04-14","o":7.41,"h":7.41,"l":7,"c":7,"v":67000},{"d":"2000-04-17","o":6.94,"h":7,"l":5.62,"c":6.25,"v":79500},{"d":"2000-04-18","o":6.25,"h":7.12,"l":6.25,"c":6.88,"v":31300},{"d":"2000-04-19","o":7,"h":7,"l":6.64,"c":6.75,"v":40500},{"d":"2000-04-20","o":7.25,"h":7.38,"l":6.75,"c":7.22,"v":40800},{"d":"2000-04-24","o":7,"h":8.19,"l":7,"c":7.5,"v":38500},{"d":"2000-04-25","o":7.75,"h":7.78,"l":7.5,"c":7.75,"v":33300},{"d":"2000-04-26","o":7.69,"h":8,"l":7.66,"c":7.75,"v":66200},{"d":"2000-04-27","o":7.75,"h":9.97,"l":7.62,"c":8.69,"v":44700},{"d":"2000-04-28","o":8.62,"h":8.75,"l":7.75,"c":7.75,"v":24000},{"d":"2000-05-01","o":8.44,"h":8.44,"l":7.5,"c":7.62,"v":82100},{"d":"2000-05-02","o":7.56,"h":7.62,"l":7.25,"c":7.25,"v":38100},{"d":"2000-05-03","o":7.5,"h":7.75,"l":7.12,"c":7.62,"v":19100},{"d":"2000-05-04","o":7.62,"h":7.62,"l":7.38,"c":7.5,"v":27200},{"d":"2000-05-05","o":7.62,"h":7.97,"l":7.38,"c":7.5,"v":21900},{"d":"2000-05-08","o":7.66,"h":7.88,"l":7.56,"c":7.66,"v":13900},{"d":"2000-05-09","o":7.66,"h":8,"l":7.62,"c":8,"v":44000},{"d":"2000-05-10","o":7.75,"h":7.94,"l":7.5,"c":7.88,"v":14200},{"d":"2000-05-11","o":7.41,"h":8.25,"l":7.41,"c":8,"v":21300},{"d":"2000-05-12","o":8,"h":8.38,"l":8,"c":8,"v":43800},{"d":"2000-05-15","o":8,"h":8.38,"l":7.88,"c":8.19,"v":58800},{"d":"2000-05-16","o":8.62,"h":9.44,"l":8.38,"c":9,"v":64500},{"d":"2000-05-17","o":9.19,"h":9.25,"l":8.78,"c":8.94,"v":25100},{"d":"2000-05-18","o":9.12,"h":9.5,"l":9,"c":9,"v":42200},{"d":"2000-05-19","o":8.97,"h":9.19,"l":8.62,"c":9,"v":69800},{"d":"2000-05-22","o":8.88,"h":9,"l":8,"c":8.25,"v":20800},{"d":"2000-05-23","o":8.41,"h":8.44,"l":8.25,"c":8.25,"v":4600},{"d":"2000-05-24","o":8.25,"h":8.44,"l":8,"c":8,"v":36500},{"d":"2000-05-25","o":8.25,"h":8.44,"l":8,"c":8.06,"v":28900},{"d":"2000-05-26","o":8.38,"h":8.44,"l":8,"c":8,"v":32800},{"d":"2000-05-30","o":7.69,"h":8.14,"l":6.75,"c":7.25,"v":48800},{"d":"2000-05-31","o":1.97,"h":3,"l":1.88,"c":2.5,"v":1514700},{"d":"2000-06-01","o":2.47,"h":2.56,"l":2.12,"c":2.19,"v":421000},{"d":"2000-06-02","o":2.12,"h":2.22,"l":1.97,"c":2.06,"v":279700},{"d":"2000-06-05","o":2.02,"h":2.06,"l":1.94,"c":2,"v":235000},{"d":"2000-06-06","o":1.95,"h":2.09,"l":1.88,"c":2.09,"v":261400},{"d":"2000-06-07","o":2.03,"h":2.12,"l":1.88,"c":1.97,"v":187900},{"d":"2000-06-08","o":1.94,"h":2,"l":1.88,"c":1.88,"v":64600},{"d":"2000-06-09","o":1.94,"h":2.06,"l":1.75,"c":1.94,"v":156100},{"d":"2000-06-12","o":2,"h":2.06,"l":1.81,"c":1.94,"v":97500},{"d":"2000-06-13","o":1.94,"h":2.03,"l":1.62,"c":1.94,"v":215300},{"d":"2000-06-14","o":1.78,"h":1.88,"l":1.75,"c":1.75,"v":140300},{"d":"2000-06-15","o":1.72,"h":1.88,"l":1.62,"c":1.75,"v":117900},{"d":"2000-06-16","o":1.67,"h":1.81,"l":1.38,"c":1.56,"v":73400},{"d":"2000-06-19","o":1.56,"h":1.69,"l":1.56,"c":1.69,"v":54700},{"d":"2000-06-20","o":1.72,"h":1.84,"l":1.69,"c":1.75,"v":54600},{"d":"2000-06-21","o":1.84,"h":1.84,"l":1.62,"c":1.69,"v":45500},{"d":"2000-06-22","o":1.62,"h":1.88,"l":1.62,"c":1.81,"v":60500},{"d":"2000-06-23","o":1.88,"h":1.88,"l":1.75,"c":1.78,"v":60600},{"d":"2000-06-26","o":1.81,"h":1.81,"l":1.62,"c":1.75,"v":55000},{"d":"2000-06-27","o":1.78,"h":1.81,"l":1.62,"c":1.75,"v":51800},{"d":"2000-06-28","o":1.69,"h":1.81,"l":1.69,"c":1.81,"v":41600},{"d":"2000-06-29","o":1.75,"h":1.81,"l":1.62,"c":1.75,"v":59200},{"d":"2000-06-30","o":1.72,"h":1.75,"l":1.56,"c":1.75,"v":38700},{"d":"2000-07-03","o":1.62,"h":1.81,"l":1.62,"c":1.69,"v":55600},{"d":"2000-07-05","o":1.75,"h":1.75,"l":1.5,"c":1.69,"v":71300},{"d":"2000-07-06","o":1.62,"h":1.69,"l":1.5,"c":1.69,"v":43900},{"d":"2000-07-07","o":1.5,"h":1.69,"l":1.5,"c":1.53,"v":38500},{"d":"2000-07-10","o":1.56,"h":1.75,"l":1.5,"c":1.62,"v":32600},{"d":"2000-07-11","o":1.58,"h":1.75,"l":1.56,"c":1.62,"v":67400},{"d":"2000-07-12","o":1.66,"h":1.75,"l":1.56,"c":1.72,"v":87600},{"d":"2000-07-13","o":1.69,"h":1.75,"l":1.62,"c":1.75,"v":158100},{"d":"2000-07-14","o":1.75,"h":1.75,"l":1.56,"c":1.72,"v":140700},{"d":"2000-07-17","o":1.56,"h":1.69,"l":1.5,"c":1.69,"v":111400},{"d":"2000-07-18","o":1.53,"h":1.62,"l":1.5,"c":1.56,"v":85000},{"d":"2000-07-19","o":1.59,"h":1.62,"l":1.53,"c":1.62,"v":25300},{"d":"2000-07-20","o":1.53,"h":1.66,"l":1.5,"c":1.5,"v":66200},{"d":"2000-07-21","o":1.53,"h":1.56,"l":1.5,"c":1.56,"v":49400},{"d":"2000-07-24","o":1.56,"h":1.62,"l":1.5,"c":1.56,"v":49100},{"d":"2000-07-25","o":1.53,"h":1.56,"l":1.38,"c":1.38,"v":109100},{"d":"2000-07-26","o":1.56,"h":1.75,"l":1.44,"c":1.75,"v":1037800},{"d":"2000-07-27","o":1.75,"h":1.88,"l":1.53,"c":1.62,"v":104000},{"d":"2000-07-28","o":1.62,"h":1.69,"l":1.53,"c":1.53,"v":86600},{"d":"2000-07-31","o":1.5,"h":1.69,"l":1.5,"c":1.62,"v":10300},{"d":"2000-08-01","o":1.61,"h":1.69,"l":1.53,"c":1.53,"v":70700},{"d":"2000-08-02","o":1.62,"h":1.75,"l":1.41,"c":1.62,"v":53300},{"d":"2000-08-03","o":1.69,"h":1.69,"l":1.53,"c":1.69,"v":33600},{"d":"2000-08-04","o":1.64,"h":1.69,"l":1.53,"c":1.53,"v":5500},{"d":"2000-08-07","o":1.53,"h":1.53,"l":1.5,"c":1.5,"v":11000},{"d":"2000-08-08","o":1.5,"h":1.62,"l":1.5,"c":1.5,"v":26400},{"d":"2000-08-09","o":1.62,"h":1.62,"l":1.38,"c":1.38,"v":31100},{"d":"2000-08-10","o":1.44,"h":1.5,"l":1.38,"c":1.5,"v":67900},{"d":"2000-08-11","o":1.5,"h":1.53,"l":1.44,"c":1.5,"v":27600},{"d":"2000-08-14","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":57000},{"d":"2000-08-15","o":1.5,"h":1.5,"l":1.44,"c":1.5,"v":19700},{"d":"2000-08-16","o":1.47,"h":1.75,"l":1.38,"c":1.62,"v":77600},{"d":"2000-08-17","o":1.52,"h":1.75,"l":1.22,"c":1.44,"v":143300},{"d":"2000-08-18","o":1.34,"h":1.5,"l":1.34,"c":1.34,"v":19700},{"d":"2000-08-21","o":1.39,"h":1.5,"l":1.31,"c":1.34,"v":38500},{"d":"2000-08-22","o":1.44,"h":1.5,"l":1.38,"c":1.5,"v":7800},{"d":"2000-08-23","o":1.5,"h":1.5,"l":1.28,"c":1.41,"v":73500},{"d":"2000-08-24","o":1.25,"h":1.62,"l":1.25,"c":1.62,"v":175300},{"d":"2000-08-25","o":1.44,"h":1.62,"l":1.34,"c":1.56,"v":31300},{"d":"2000-08-28","o":1.5,"h":1.5,"l":1.41,"c":1.5,"v":26500},{"d":"2000-08-29","o":1.5,"h":1.88,"l":1.44,"c":1.75,"v":957700},{"d":"2000-08-30","o":1.81,"h":1.84,"l":1.62,"c":1.62,"v":43400},{"d":"2000-08-31","o":1.67,"h":1.84,"l":1.59,"c":1.75,"v":26800},{"d":"2000-09-01","o":1.62,"h":1.75,"l":1.56,"c":1.75,"v":38300},{"d":"2000-09-05","o":1.62,"h":1.75,"l":1.62,"c":1.72,"v":61800},{"d":"2000-09-06","o":1.62,"h":1.72,"l":1.62,"c":1.69,"v":40800},{"d":"2000-09-07","o":1.62,"h":1.84,"l":1.62,"c":1.62,"v":142100},{"d":"2000-09-08","o":1.62,"h":1.75,"l":1.56,"c":1.56,"v":23100},{"d":"2000-09-11","o":1.53,"h":1.81,"l":1.41,"c":1.75,"v":48300},{"d":"2000-09-12","o":1.75,"h":1.78,"l":1.62,"c":1.62,"v":45100},{"d":"2000-09-13","o":1.59,"h":1.69,"l":1.47,"c":1.69,"v":109900},{"d":"2000-09-14","o":1.5,"h":1.69,"l":1.41,"c":1.69,"v":51500},{"d":"2000-09-15","o":1.5,"h":1.69,"l":1.5,"c":1.5,"v":10800},{"d":"2000-09-18","o":1.56,"h":1.59,"l":1.5,"c":1.5,"v":28800},{"d":"2000-09-19","o":1.5,"h":1.56,"l":1.5,"c":1.56,"v":12000},{"d":"2000-09-20","o":1.5,"h":1.69,"l":1.5,"c":1.59,"v":33400},{"d":"2000-09-21","o":1.5,"h":1.59,"l":1.5,"c":1.5,"v":24000},{"d":"2000-09-22","o":1.53,"h":1.69,"l":1.5,"c":1.69,"v":68100},{"d":"2000-09-25","o":1.62,"h":1.66,"l":1.5,"c":1.62,"v":323200},{"d":"2000-09-26","o":1.5,"h":1.66,"l":1.47,"c":1.5,"v":65200},{"d":"2000-09-27","o":1.47,"h":1.62,"l":1.47,"c":1.47,"v":18000},{"d":"2000-09-28","o":1.47,"h":1.5,"l":1.38,"c":1.38,"v":24800},{"d":"2000-09-29","o":1.44,"h":1.56,"l":1.38,"c":1.5,"v":27500},{"d":"2000-10-02","o":1.56,"h":1.56,"l":1.38,"c":1.44,"v":24700},{"d":"2000-10-03","o":1.41,"h":1.47,"l":1.31,"c":1.38,"v":55500},{"d":"2000-10-04","o":1.31,"h":1.38,"l":1.22,"c":1.31,"v":115100},{"d":"2000-10-05","o":1.27,"h":1.31,"l":1.12,"c":1.25,"v":128500},{"d":"2000-10-06","o":1.19,"h":1.38,"l":1.19,"c":1.31,"v":37200},{"d":"2000-10-09","o":1.28,"h":1.31,"l":1.19,"c":1.31,"v":42500},{"d":"2000-10-10","o":1.31,"h":1.44,"l":1.31,"c":1.34,"v":12000},{"d":"2000-10-11","o":1.31,"h":1.38,"l":1.31,"c":1.31,"v":19200},{"d":"2000-10-12","o":1.31,"h":1.31,"l":1.16,"c":1.19,"v":52400},{"d":"2000-10-13","o":1.19,"h":1.28,"l":1.19,"c":1.19,"v":54800},{"d":"2000-10-16","o":1.19,"h":1.19,"l":1,"c":1.19,"v":73200},{"d":"2000-10-17","o":1.03,"h":1.31,"l":1.03,"c":1.31,"v":13800},{"d":"2000-10-18","o":1.19,"h":1.31,"l":1.19,"c":1.31,"v":13400},{"d":"2000-10-19","o":1.31,"h":1.31,"l":1.19,"c":1.25,"v":42600},{"d":"2000-10-20","o":1.19,"h":1.31,"l":1.19,"c":1.31,"v":43400},{"d":"2000-10-23","o":1.31,"h":1.47,"l":1.25,"c":1.38,"v":64200},{"d":"2000-10-24","o":1.47,"h":1.47,"l":1.25,"c":1.47,"v":47700},{"d":"2000-10-25","o":1.25,"h":1.75,"l":1.25,"c":1.75,"v":70400},{"d":"2000-10-26","o":1.81,"h":1.81,"l":1.38,"c":1.66,"v":43100},{"d":"2000-10-27","o":1.75,"h":1.75,"l":1.44,"c":1.75,"v":50400},{"d":"2000-10-30","o":1.62,"h":1.69,"l":1.44,"c":1.5,"v":36700},{"d":"2000-10-31","o":1.62,"h":1.69,"l":1.25,"c":1.47,"v":75500},{"d":"2000-11-01","o":1.53,"h":1.69,"l":1.44,"c":1.59,"v":42900},{"d":"2000-11-02","o":1.5,"h":1.56,"l":1.33,"c":1.41,"v":17800},{"d":"2000-11-03","o":1.53,"h":1.59,"l":1.5,"c":1.5,"v":14600},{"d":"2000-11-06","o":1.53,"h":1.53,"l":1.38,"c":1.38,"v":19400},{"d":"2000-11-07","o":1.56,"h":1.56,"l":1.44,"c":1.53,"v":27800},{"d":"2000-11-08","o":1.48,"h":1.5,"l":1.31,"c":1.31,"v":20300},{"d":"2000-11-09","o":1.31,"h":1.31,"l":1.16,"c":1.22,"v":207000},{"d":"2000-11-10","o":1.14,"h":1.44,"l":1.14,"c":1.19,"v":10900},{"d":"2000-11-13","o":1.25,"h":1.44,"l":1.12,"c":1.12,"v":182600},{"d":"2000-11-14","o":1.19,"h":1.47,"l":1.12,"c":1.31,"v":124000},{"d":"2000-11-15","o":1.25,"h":1.5,"l":1.25,"c":1.31,"v":46700},{"d":"2000-11-16","o":1.33,"h":1.38,"l":1.19,"c":1.34,"v":42800},{"d":"2000-11-17","o":1.23,"h":1.28,"l":1.19,"c":1.19,"v":31800},{"d":"2000-11-20","o":1.19,"h":1.22,"l":1.12,"c":1.19,"v":74100},{"d":"2000-11-21","o":1.23,"h":1.25,"l":1.09,"c":1.19,"v":31300},{"d":"2000-11-22","o":1.11,"h":1.12,"l":1.03,"c":1.12,"v":25400},{"d":"2000-11-24","o":1.22,"h":1.22,"l":1.12,"c":1.12,"v":6600},{"d":"2000-11-27","o":1.06,"h":1.22,"l":1.03,"c":1.03,"v":54900},{"d":"2000-11-28","o":1.05,"h":1.16,"l":1,"c":1.12,"v":205300},{"d":"2000-11-29","o":1.11,"h":1.22,"l":1.06,"c":1.12,"v":41900},{"d":"2000-11-30","o":1.2,"h":1.2,"l":1.09,"c":1.12,"v":12500},{"d":"2000-12-01","o":1.16,"h":1.25,"l":1.12,"c":1.16,"v":53600},{"d":"2000-12-04","o":1.19,"h":1.22,"l":1,"c":1,"v":75000},{"d":"2000-12-05","o":1.06,"h":1.06,"l":1,"c":1.03,"v":75600},{"d":"2000-12-06","o":1.06,"h":1.06,"l":1.02,"c":1.03,"v":59700},{"d":"2000-12-07","o":1.03,"h":1.06,"l":1,"c":1.06,"v":36500},{"d":"2000-12-08","o":1.03,"h":1.06,"l":1.02,"c":1.06,"v":64500},{"d":"2000-12-11","o":1.03,"h":1.06,"l":0.97,"c":1,"v":84300},{"d":"2000-12-12","o":1,"h":1.06,"l":1,"c":1.03,"v":81700},{"d":"2000-12-13","o":1.03,"h":1.06,"l":1.03,"c":1.06,"v":72700},{"d":"2000-12-14","o":1.06,"h":1.06,"l":1.03,"c":1.03,"v":29700},{"d":"2000-12-15","o":1.03,"h":1.06,"l":1.03,"c":1.03,"v":185400},{"d":"2000-12-18","o":1.03,"h":1.12,"l":1.03,"c":1.12,"v":128600},{"d":"2000-12-19","o":1.06,"h":1.12,"l":1,"c":1.06,"v":74000},{"d":"2000-12-20","o":1.06,"h":1.09,"l":0.94,"c":0.94,"v":67600},{"d":"2000-12-21","o":0.94,"h":1.03,"l":0.94,"c":0.97,"v":33300},{"d":"2000-12-22","o":0.97,"h":1,"l":0.81,"c":0.81,"v":133700},{"d":"2000-12-26","o":0.78,"h":0.84,"l":0.72,"c":0.75,"v":100200},{"d":"2000-12-27","o":0.75,"h":0.84,"l":0.75,"c":0.75,"v":92400},{"d":"2000-12-28","o":0.75,"h":0.81,"l":0.72,"c":0.75,"v":293100},{"d":"2000-12-29","o":0.72,"h":0.81,"l":0.69,"c":0.78,"v":178800},{"d":"2001-01-02","o":0.78,"h":0.81,"l":0.75,"c":0.81,"v":15000},{"d":"2001-01-03","o":0.81,"h":1,"l":0.78,"c":1,"v":41500},{"d":"2001-01-04","o":1,"h":1,"l":0.94,"c":0.94,"v":54100},{"d":"2001-01-05","o":1.03,"h":1.12,"l":0.97,"c":1.12,"v":28100},{"d":"2001-01-08","o":1.06,"h":1.06,"l":0.94,"c":1,"v":32000},{"d":"2001-01-09","o":1,"h":1.06,"l":1,"c":1,"v":3200},{"d":"2001-01-10","o":1.06,"h":1.31,"l":1.06,"c":1.25,"v":34200},{"d":"2001-01-11","o":1.25,"h":1.25,"l":1.06,"c":1.06,"v":43300},{"d":"2001-01-12","o":1.31,"h":1.31,"l":1.06,"c":1.28,"v":48500},{"d":"2001-01-16","o":1.23,"h":1.28,"l":1.16,"c":1.16,"v":25200},{"d":"2001-01-17","o":1.25,"h":1.38,"l":1.16,"c":1.19,"v":37400},{"d":"2001-01-18","o":1.44,"h":1.44,"l":1.19,"c":1.22,"v":49500},{"d":"2001-01-19","o":1.25,"h":1.41,"l":1.25,"c":1.25,"v":15200},{"d":"2001-01-22","o":1.31,"h":1.38,"l":1.31,"c":1.38,"v":5400},{"d":"2001-01-23","o":1.39,"h":1.5,"l":1.28,"c":1.47,"v":27700},{"d":"2001-01-24","o":1.44,"h":1.5,"l":1.31,"c":1.31,"v":19700},{"d":"2001-01-25","o":1.31,"h":1.5,"l":1.31,"c":1.38,"v":18300},{"d":"2001-01-26","o":1.38,"h":1.44,"l":1.31,"c":1.41,"v":15300},{"d":"2001-01-29","o":1.38,"h":1.44,"l":1.31,"c":1.41,"v":6200},{"d":"2001-01-30","o":1.41,"h":1.44,"l":1.31,"c":1.31,"v":23500},{"d":"2001-01-31","o":1.31,"h":1.47,"l":1.31,"c":1.38,"v":24100},{"d":"2001-02-01","o":1.38,"h":1.47,"l":1.34,"c":1.44,"v":12900},{"d":"2001-02-02","o":1.44,"h":1.69,"l":1.38,"c":1.62,"v":37900},{"d":"2001-02-05","o":1.75,"h":1.81,"l":1.59,"c":1.69,"v":46600},{"d":"2001-02-06","o":1.67,"h":1.69,"l":1.62,"c":1.69,"v":14200},{"d":"2001-02-07","o":1.62,"h":1.69,"l":1.38,"c":1.44,"v":21700},{"d":"2001-02-08","o":1.56,"h":1.66,"l":1.5,"c":1.5,"v":12800},{"d":"2001-02-09","o":1.5,"h":1.5,"l":1.44,"c":1.44,"v":3000},{"d":"2001-02-12","o":1.5,"h":1.5,"l":1.44,"c":1.5,"v":16700},{"d":"2001-02-13","o":1.44,"h":1.44,"l":1.34,"c":1.38,"v":12100},{"d":"2001-02-14","o":1.44,"h":1.44,"l":1.12,"c":1.25,"v":9500},{"d":"2001-02-15","o":1.31,"h":1.5,"l":1.31,"c":1.31,"v":2100},{"d":"2001-02-16","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":200},{"d":"2001-02-20","o":1.31,"h":1.38,"l":1.28,"c":1.38,"v":6700},{"d":"2001-02-21","o":1.28,"h":1.38,"l":1.12,"c":1.31,"v":27400},{"d":"2001-02-22","o":1.19,"h":1.31,"l":1.12,"c":1.12,"v":6000},{"d":"2001-02-23","o":1.12,"h":1.44,"l":1.12,"c":1.16,"v":12000},{"d":"2001-02-26","o":1.16,"h":1.47,"l":1.16,"c":1.31,"v":7900},{"d":"2001-02-27","o":1.31,"h":1.38,"l":1.12,"c":1.31,"v":19000},{"d":"2001-02-28","o":1.31,"h":1.31,"l":1.25,"c":1.25,"v":300},{"d":"2001-03-01","o":1.22,"h":1.38,"l":1.12,"c":1.12,"v":5300},{"d":"2001-03-02","o":1.41,"h":1.41,"l":1.22,"c":1.38,"v":47000},{"d":"2001-03-05","o":1.38,"h":1.5,"l":1.25,"c":1.38,"v":36200},{"d":"2001-03-06","o":1.19,"h":1.38,"l":1.12,"c":1.25,"v":67200},{"d":"2001-03-07","o":1.25,"h":1.38,"l":1.25,"c":1.28,"v":6700},{"d":"2001-03-08","o":1.31,"h":1.31,"l":1.16,"c":1.25,"v":12200},{"d":"2001-03-09","o":1.25,"h":1.25,"l":1.09,"c":1.25,"v":21700},{"d":"2001-03-12","o":1.09,"h":1.22,"l":1.09,"c":1.16,"v":13700},{"d":"2001-03-13","o":1.16,"h":1.19,"l":1.12,"c":1.12,"v":16000},{"d":"2001-03-14","o":1.03,"h":1.22,"l":1,"c":1.12,"v":48100},{"d":"2001-03-15","o":1.12,"h":1.25,"l":1.09,"c":1.12,"v":12100},{"d":"2001-03-16","o":1.12,"h":1.25,"l":1.06,"c":1.19,"v":20000},{"d":"2001-03-19","o":1.25,"h":1.25,"l":1.12,"c":1.19,"v":2000},{"d":"2001-03-20","o":1.23,"h":1.25,"l":1.12,"c":1.12,"v":33600},{"d":"2001-03-21","o":1.22,"h":1.22,"l":1.19,"c":1.19,"v":5400},{"d":"2001-03-22","o":1.19,"h":1.19,"l":1.03,"c":1.06,"v":15700},{"d":"2001-03-23","o":1.14,"h":1.16,"l":1,"c":1,"v":61500},{"d":"2001-03-26","o":1,"h":1,"l":0.97,"c":0.97,"v":120700},{"d":"2001-03-27","o":1.05,"h":1.05,"l":0.94,"c":0.94,"v":131700},{"d":"2001-03-28","o":0.95,"h":0.97,"l":0.94,"c":0.97,"v":36000},{"d":"2001-03-29","o":0.97,"h":0.97,"l":0.88,"c":0.91,"v":111700},{"d":"2001-03-30","o":0.94,"h":1,"l":0.94,"c":0.94,"v":6100},{"d":"2001-04-02","o":1,"h":1.19,"l":1,"c":1.06,"v":36400},{"d":"2001-04-03","o":1.06,"h":1.12,"l":1,"c":1.03,"v":29800},{"d":"2001-04-04","o":1.06,"h":1.16,"l":1.06,"c":1.16,"v":35300},{"d":"2001-04-05","o":1.16,"h":1.16,"l":1.09,"c":1.09,"v":5800},{"d":"2001-04-06","o":1.09,"h":1.16,"l":1.09,"c":1.12,"v":24600},{"d":"2001-04-09","o":1.06,"h":1.08,"l":1,"c":1.05,"v":63900},{"d":"2001-04-10","o":1,"h":1.05,"l":0.98,"c":1,"v":47900},{"d":"2001-04-11","o":1,"h":1.01,"l":0.98,"c":1,"v":30700},{"d":"2001-04-12","o":1,"h":1,"l":0.98,"c":0.98,"v":33100},{"d":"2001-04-16","o":1,"h":1.05,"l":1,"c":1.05,"v":58000},{"d":"2001-04-17","o":1.1,"h":1.1,"l":1.05,"c":1.05,"v":16600},{"d":"2001-04-18","o":1.06,"h":1.11,"l":1.06,"c":1.11,"v":11700},{"d":"2001-04-19","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":12000},{"d":"2001-04-20","o":1.11,"h":1.34,"l":1.1,"c":1.26,"v":109200},{"d":"2001-04-23","o":1.34,"h":1.69,"l":1.25,"c":1.32,"v":64800},{"d":"2001-04-24","o":1.32,"h":1.47,"l":1.32,"c":1.35,"v":700},{"d":"2001-04-25","o":1.35,"h":1.49,"l":1.35,"c":1.47,"v":4400},{"d":"2001-04-26","o":1.46,"h":1.46,"l":1.23,"c":1.27,"v":16200},{"d":"2001-04-27","o":1.45,"h":1.59,"l":1.44,"c":1.45,"v":78200},{"d":"2001-04-30","o":1.54,"h":1.54,"l":1.45,"c":1.5,"v":17600},{"d":"2001-05-01","o":1.49,"h":1.54,"l":1.36,"c":1.42,"v":27200},{"d":"2001-05-02","o":1.51,"h":1.53,"l":1.4,"c":1.53,"v":26400},{"d":"2001-05-03","o":1.47,"h":1.54,"l":1.47,"c":1.5,"v":22700},{"d":"2001-05-04","o":1.53,"h":1.64,"l":1.5,"c":1.63,"v":20900},{"d":"2001-05-07","o":1.53,"h":1.66,"l":1.49,"c":1.54,"v":27700},{"d":"2001-05-08","o":1.57,"h":1.57,"l":1.46,"c":1.46,"v":15300},{"d":"2001-05-09","o":1.47,"h":1.57,"l":1.47,"c":1.47,"v":7100},{"d":"2001-05-10","o":1.57,"h":1.59,"l":1.51,"c":1.59,"v":18900},{"d":"2001-05-11","o":1.59,"h":1.65,"l":1.58,"c":1.58,"v":21500},{"d":"2001-05-14","o":1.48,"h":1.5,"l":1.23,"c":1.3,"v":78500},{"d":"2001-05-15","o":1.32,"h":1.33,"l":1.24,"c":1.25,"v":8500},{"d":"2001-05-16","o":1.22,"h":1.34,"l":1.21,"c":1.34,"v":18800},{"d":"2001-05-17","o":1.34,"h":1.34,"l":1.32,"c":1.34,"v":7500},{"d":"2001-05-18","o":1.34,"h":1.39,"l":1.32,"c":1.35,"v":12200},{"d":"2001-05-21","o":1.32,"h":1.35,"l":1.32,"c":1.34,"v":16700},{"d":"2001-05-22","o":1.37,"h":1.37,"l":1.25,"c":1.25,"v":27900},{"d":"2001-05-23","o":1.28,"h":1.31,"l":1.28,"c":1.31,"v":6100},{"d":"2001-05-24","o":1.36,"h":1.36,"l":1.3,"c":1.3,"v":3400},{"d":"2001-05-25","o":1.36,"h":1.36,"l":1.28,"c":1.28,"v":17800},{"d":"2001-05-29","o":1.29,"h":1.29,"l":1.25,"c":1.25,"v":1800},{"d":"2001-05-30","o":1.27,"h":1.33,"l":1.27,"c":1.32,"v":22800},{"d":"2001-05-31","o":1.3,"h":1.33,"l":1.3,"c":1.32,"v":21100},{"d":"2001-06-01","o":1.33,"h":1.35,"l":1.32,"c":1.34,"v":31600},{"d":"2001-06-04","o":1.37,"h":1.37,"l":1.3,"c":1.3,"v":14700},{"d":"2001-06-05","o":1.32,"h":1.36,"l":1.32,"c":1.36,"v":9300},{"d":"2001-06-06","o":1.38,"h":1.4,"l":1.28,"c":1.28,"v":32700},{"d":"2001-06-07","o":1.34,"h":1.35,"l":1.26,"c":1.35,"v":23800},{"d":"2001-06-08","o":1.3,"h":1.35,"l":1.29,"c":1.3,"v":17100},{"d":"2001-06-11","o":1.31,"h":1.35,"l":1.29,"c":1.35,"v":14500},{"d":"2001-06-12","o":1.35,"h":1.35,"l":1.31,"c":1.35,"v":1400},{"d":"2001-06-13","o":1.31,"h":1.35,"l":1.31,"c":1.34,"v":30800},{"d":"2001-06-14","o":1.34,"h":1.34,"l":1.29,"c":1.29,"v":2700},{"d":"2001-06-15","o":1.29,"h":1.29,"l":1.25,"c":1.26,"v":23300},{"d":"2001-06-18","o":1.32,"h":1.32,"l":1.26,"c":1.26,"v":5800},{"d":"2001-06-19","o":1.25,"h":1.27,"l":1.25,"c":1.26,"v":9900},{"d":"2001-06-20","o":1.26,"h":1.26,"l":1.2,"c":1.24,"v":8300},{"d":"2001-06-21","o":1.23,"h":1.25,"l":1.23,"c":1.23,"v":6400},{"d":"2001-06-22","o":1.23,"h":1.25,"l":1.15,"c":1.18,"v":26000},{"d":"2001-06-25","o":1.24,"h":1.24,"l":1.2,"c":1.2,"v":2400},{"d":"2001-06-26","o":1.2,"h":1.2,"l":1.17,"c":1.17,"v":4400},{"d":"2001-06-27","o":1.19,"h":1.25,"l":1.18,"c":1.19,"v":3100},{"d":"2001-06-28","o":1.18,"h":1.22,"l":1.16,"c":1.22,"v":20900},{"d":"2001-06-29","o":1.17,"h":1.32,"l":1.17,"c":1.32,"v":5700},{"d":"2001-07-02","o":1.32,"h":1.32,"l":1.25,"c":1.26,"v":4200},{"d":"2001-07-03","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":3300},{"d":"2001-07-05","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":2700},{"d":"2001-07-06","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":3000},{"d":"2001-07-09","o":1.24,"h":1.24,"l":1.21,"c":1.21,"v":3100},{"d":"2001-07-10","o":1.19,"h":1.19,"l":1.16,"c":1.17,"v":7000},{"d":"2001-07-11","o":1.17,"h":1.17,"l":1.15,"c":1.15,"v":4500},{"d":"2001-07-12","o":1.15,"h":1.15,"l":1.11,"c":1.11,"v":3000},{"d":"2001-07-13","o":1.17,"h":1.17,"l":1.05,"c":1.07,"v":7000},{"d":"2001-07-16","o":1.07,"h":1.73,"l":1.07,"c":1.5,"v":155800},{"d":"2001-07-17","o":1.49,"h":1.5,"l":1.23,"c":1.4,"v":55400},{"d":"2001-07-18","o":1.34,"h":1.37,"l":1.21,"c":1.3,"v":17300},{"d":"2001-07-19","o":1.32,"h":1.38,"l":1.29,"c":1.29,"v":9300},{"d":"2001-07-20","o":1.31,"h":1.31,"l":1.23,"c":1.23,"v":28900},{"d":"2001-07-23","o":1.26,"h":1.35,"l":1.23,"c":1.31,"v":26300},{"d":"2001-07-24","o":1.31,"h":1.31,"l":1.22,"c":1.24,"v":2500},{"d":"2001-07-25","o":1.26,"h":1.26,"l":1.16,"c":1.2,"v":19500},{"d":"2001-07-26","o":1.25,"h":1.25,"l":1.16,"c":1.2,"v":7100},{"d":"2001-07-27","o":1.15,"h":1.23,"l":1.15,"c":1.23,"v":14000},{"d":"2001-07-30","o":1.23,"h":1.23,"l":1.17,"c":1.17,"v":2500},{"d":"2001-07-31","o":1.17,"h":1.25,"l":1.16,"c":1.16,"v":22000},{"d":"2001-08-01","o":1.24,"h":1.24,"l":1.16,"c":1.2,"v":14500},{"d":"2001-08-02","o":1.18,"h":1.18,"l":1.15,"c":1.15,"v":5400},{"d":"2001-08-03","o":1.15,"h":1.28,"l":1.15,"c":1.28,"v":2200},{"d":"2001-08-06","o":1.18,"h":1.18,"l":1.1,"c":1.15,"v":4000},{"d":"2001-08-07","o":1.15,"h":1.33,"l":1.11,"c":1.12,"v":23100},{"d":"2001-08-08","o":1.2,"h":1.2,"l":1.12,"c":1.13,"v":6500},{"d":"2001-08-09","o":1.11,"h":1.14,"l":1.11,"c":1.14,"v":2900},{"d":"2001-08-10","o":1.14,"h":1.25,"l":1.14,"c":1.25,"v":2900},{"d":"2001-08-13","o":1.18,"h":1.25,"l":1.1,"c":1.12,"v":10300},{"d":"2001-08-14","o":1.15,"h":1.24,"l":1.1,"c":1.1,"v":18600},{"d":"2001-08-15","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":1100},{"d":"2001-08-16","o":1.2,"h":1.2,"l":1.1,"c":1.1,"v":5700},{"d":"2001-08-17","o":1.1,"h":1.1,"l":1.08,"c":1.08,"v":6500},{"d":"2001-08-20","o":1.08,"h":1.08,"l":1.07,"c":1.07,"v":9200},{"d":"2001-08-21","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2001-08-22","o":1.09,"h":1.16,"l":1.05,"c":1.05,"v":21200},{"d":"2001-08-23","o":1.05,"h":1.08,"l":1.05,"c":1.08,"v":13500},{"d":"2001-08-24","o":1.05,"h":1.09,"l":1.05,"c":1.05,"v":6000},{"d":"2001-08-27","o":1.05,"h":1.05,"l":1.01,"c":1.01,"v":11600},{"d":"2001-08-28","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":700},{"d":"2001-08-29","o":1.02,"h":1.12,"l":1.02,"c":1.05,"v":5700},{"d":"2001-08-30","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":3000},{"d":"2001-08-31","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":1500},{"d":"2001-09-04","o":1.05,"h":1.06,"l":0.97,"c":0.97,"v":6000},{"d":"2001-09-05","o":1.06,"h":1.06,"l":1,"c":1,"v":2400},{"d":"2001-09-06","o":0.98,"h":0.98,"l":0.95,"c":0.98,"v":9400},{"d":"2001-09-07","o":0.95,"h":1,"l":0.95,"c":1,"v":6000},{"d":"2001-09-10","o":1,"h":1.01,"l":0.95,"c":1,"v":2600},{"d":"2001-09-17","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":800},{"d":"2001-09-18","o":1.01,"h":1.02,"l":1.01,"c":1.01,"v":16900},{"d":"2001-09-19","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":8200},{"d":"2001-09-20","o":1.01,"h":1.01,"l":0.92,"c":0.99,"v":24400},{"d":"2001-09-21","o":0.93,"h":0.95,"l":0.88,"c":0.95,"v":8400},{"d":"2001-09-24","o":0.9,"h":0.95,"l":0.9,"c":0.9,"v":6600},{"d":"2001-09-25","o":0.9,"h":1.04,"l":0.88,"c":1.04,"v":22200},{"d":"2001-09-26","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":300},{"d":"2001-09-27","o":1,"h":1,"l":0.95,"c":0.95,"v":6300},{"d":"2001-09-28","o":1,"h":1,"l":0.9,"c":0.9,"v":5000},{"d":"2001-10-01","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2001-10-02","o":0.9,"h":0.91,"l":0.9,"c":0.91,"v":2100},{"d":"2001-10-03","o":0.91,"h":0.91,"l":0.9,"c":0.9,"v":2300},{"d":"2001-10-04","o":0.9,"h":1,"l":0.88,"c":1,"v":8100},{"d":"2001-10-05","o":0.91,"h":0.91,"l":0.87,"c":0.88,"v":6600},{"d":"2001-10-08","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":800},{"d":"2001-10-09","o":0.9,"h":0.9,"l":0.86,"c":0.87,"v":9200},{"d":"2001-10-10","o":0.93,"h":0.94,"l":0.9,"c":0.9,"v":7600},{"d":"2001-10-11","o":0.9,"h":0.98,"l":0.9,"c":0.98,"v":10100},{"d":"2001-10-12","o":0.93,"h":0.98,"l":0.88,"c":0.88,"v":9600},{"d":"2001-10-15","o":0.96,"h":0.98,"l":0.88,"c":0.88,"v":3600},{"d":"2001-10-16","o":0.88,"h":0.98,"l":0.88,"c":0.9,"v":4700},{"d":"2001-10-17","o":0.96,"h":0.96,"l":0.9,"c":0.9,"v":1300},{"d":"2001-10-18","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2001-10-19","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":5500},{"d":"2001-10-22","o":0.9,"h":0.97,"l":0.88,"c":0.9,"v":48900},{"d":"2001-10-23","o":0.96,"h":0.98,"l":0.91,"c":0.91,"v":43800},{"d":"2001-10-24","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":2000},{"d":"2001-10-25","o":0.9,"h":0.97,"l":0.9,"c":0.9,"v":39500},{"d":"2001-10-26","o":0.88,"h":0.95,"l":0.88,"c":0.95,"v":5000},{"d":"2001-10-29","o":0.93,"h":0.95,"l":0.9,"c":0.9,"v":22200},{"d":"2001-10-30","o":0.94,"h":0.95,"l":0.94,"c":0.95,"v":1200},{"d":"2001-10-31","o":0.98,"h":0.98,"l":0.94,"c":0.94,"v":7100},{"d":"2001-11-01","o":0.99,"h":0.99,"l":0.91,"c":0.98,"v":3900},{"d":"2001-11-02","o":0.95,"h":1.09,"l":0.95,"c":1,"v":5000},{"d":"2001-11-05","o":0.95,"h":1.09,"l":0.95,"c":1,"v":4900},{"d":"2001-11-06","o":1.1,"h":1.15,"l":1,"c":1,"v":2300},{"d":"2001-11-07","o":1.01,"h":1.1,"l":1.01,"c":1.01,"v":4100},{"d":"2001-11-08","o":1.1,"h":1.15,"l":1,"c":1,"v":6800},{"d":"2001-11-09","o":1.14,"h":1.14,"l":1.1,"c":1.11,"v":3600},{"d":"2001-11-12","o":1.04,"h":1.05,"l":1.04,"c":1.04,"v":3200},{"d":"2001-11-13","o":1.04,"h":1.04,"l":1.02,"c":1.03,"v":1000},{"d":"2001-11-14","o":1.07,"h":1.07,"l":0.97,"c":0.97,"v":19300},{"d":"2001-11-15","o":0.99,"h":1,"l":0.85,"c":0.93,"v":41100},{"d":"2001-11-16","o":0.87,"h":0.9,"l":0.85,"c":0.9,"v":8000},{"d":"2001-11-19","o":0.87,"h":0.9,"l":0.85,"c":0.9,"v":7000},{"d":"2001-11-20","o":0.87,"h":0.88,"l":0.85,"c":0.86,"v":10700},{"d":"2001-11-21","o":0.85,"h":0.86,"l":0.85,"c":0.86,"v":21100},{"d":"2001-11-23","o":0.89,"h":0.98,"l":0.85,"c":0.85,"v":3500},{"d":"2001-11-26","o":0.88,"h":0.94,"l":0.85,"c":0.85,"v":9400},{"d":"2001-11-27","o":0.85,"h":0.89,"l":0.85,"c":0.85,"v":24900},{"d":"2001-11-28","o":0.87,"h":0.93,"l":0.85,"c":0.85,"v":16800},{"d":"2001-11-29","o":0.85,"h":0.91,"l":0.85,"c":0.91,"v":10900},{"d":"2001-11-30","o":0.91,"h":0.95,"l":0.85,"c":0.95,"v":25600},{"d":"2001-12-03","o":0.97,"h":0.97,"l":0.85,"c":0.87,"v":12500},{"d":"2001-12-04","o":0.86,"h":0.87,"l":0.85,"c":0.85,"v":7800},{"d":"2001-12-05","o":0.85,"h":0.9,"l":0.84,"c":0.86,"v":55200},{"d":"2001-12-06","o":0.86,"h":1.02,"l":0.86,"c":0.99,"v":7400},{"d":"2001-12-07","o":0.97,"h":0.98,"l":0.85,"c":0.85,"v":2700},{"d":"2001-12-10","o":0.87,"h":0.94,"l":0.86,"c":0.88,"v":24100},{"d":"2001-12-11","o":0.88,"h":0.96,"l":0.86,"c":0.94,"v":30600},{"d":"2001-12-12","o":0.87,"h":0.97,"l":0.87,"c":0.9,"v":7300},{"d":"2001-12-13","o":0.85,"h":0.88,"l":0.85,"c":0.88,"v":1200},{"d":"2001-12-14","o":0.86,"h":0.87,"l":0.86,"c":0.86,"v":8000},{"d":"2001-12-17","o":0.86,"h":0.91,"l":0.86,"c":0.87,"v":36400},{"d":"2001-12-18","o":0.87,"h":0.87,"l":0.86,"c":0.86,"v":14500},{"d":"2001-12-19","o":0.9,"h":0.9,"l":0.86,"c":0.88,"v":48400},{"d":"2001-12-20","o":0.86,"h":0.92,"l":0.86,"c":0.87,"v":31700},{"d":"2001-12-21","o":0.86,"h":0.9,"l":0.86,"c":0.88,"v":36300},{"d":"2001-12-24","o":0.88,"h":0.93,"l":0.88,"c":0.9,"v":44300},{"d":"2001-12-26","o":0.93,"h":0.93,"l":0.87,"c":0.87,"v":13200},{"d":"2001-12-27","o":0.88,"h":0.93,"l":0.86,"c":0.89,"v":16800},{"d":"2001-12-28","o":0.89,"h":0.93,"l":0.87,"c":0.93,"v":17800},{"d":"2001-12-31","o":0.89,"h":1,"l":0.89,"c":1,"v":50900},{"d":"2002-01-02","o":1,"h":1.1,"l":0.99,"c":1.1,"v":22800},{"d":"2002-01-03","o":1.06,"h":1.12,"l":1.05,"c":1.12,"v":20400},{"d":"2002-01-04","o":1.13,"h":1.28,"l":1.13,"c":1.24,"v":24800},{"d":"2002-01-07","o":1.29,"h":1.43,"l":1.26,"c":1.35,"v":51500},{"d":"2002-01-08","o":1.4,"h":1.4,"l":1.24,"c":1.28,"v":24400},{"d":"2002-01-09","o":1.27,"h":1.3,"l":1.19,"c":1.19,"v":6900},{"d":"2002-01-10","o":1.28,"h":1.33,"l":1.2,"c":1.33,"v":25400},{"d":"2002-01-11","o":1.32,"h":1.4,"l":1.25,"c":1.33,"v":39500},{"d":"2002-01-14","o":1.36,"h":1.54,"l":1.23,"c":1.23,"v":24500},{"d":"2002-01-15","o":1.24,"h":1.39,"l":1.23,"c":1.28,"v":12100},{"d":"2002-01-16","o":1.35,"h":1.35,"l":1.3,"c":1.3,"v":2600},{"d":"2002-01-17","o":1.28,"h":1.28,"l":1.25,"c":1.26,"v":4800},{"d":"2002-01-18","o":1.28,"h":1.3,"l":1.23,"c":1.28,"v":15000},{"d":"2002-01-22","o":1.3,"h":1.3,"l":1.22,"c":1.23,"v":8800},{"d":"2002-01-23","o":1.25,"h":1.27,"l":1.25,"c":1.25,"v":9300},{"d":"2002-01-24","o":1.26,"h":1.27,"l":1.22,"c":1.22,"v":1700},{"d":"2002-01-25","o":1.22,"h":1.27,"l":1.2,"c":1.2,"v":2000},{"d":"2002-01-28","o":1.2,"h":1.2,"l":1.15,"c":1.15,"v":5200},{"d":"2002-01-29","o":1.12,"h":1.17,"l":1.12,"c":1.12,"v":5500},{"d":"2002-01-30","o":1.16,"h":1.2,"l":1.12,"c":1.12,"v":13000},{"d":"2002-01-31","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":2000},{"d":"2002-02-01","o":1.12,"h":1.18,"l":1.11,"c":1.18,"v":7400},{"d":"2002-02-04","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":100},{"d":"2002-02-05","o":1.15,"h":1.18,"l":1.12,"c":1.18,"v":20100},{"d":"2002-02-06","o":1.12,"h":1.17,"l":1.12,"c":1.17,"v":8700},{"d":"2002-02-07","o":1.18,"h":1.19,"l":1.11,"c":1.19,"v":9200},{"d":"2002-02-08","o":1.12,"h":1.12,"l":1.1,"c":1.11,"v":14100},{"d":"2002-02-11","o":1.12,"h":1.12,"l":1.07,"c":1.1,"v":52000},{"d":"2002-02-12","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":1000},{"d":"2002-02-13","o":1.07,"h":1.08,"l":1.07,"c":1.08,"v":400},{"d":"2002-02-14","o":1.08,"h":1.14,"l":1.08,"c":1.08,"v":5300},{"d":"2002-02-15","o":1.1,"h":1.1,"l":1.07,"c":1.07,"v":12100},{"d":"2002-02-19","o":1.16,"h":1.16,"l":1.1,"c":1.11,"v":12700},{"d":"2002-02-20","o":1.14,"h":1.14,"l":1.1,"c":1.1,"v":4100},{"d":"2002-02-21","o":1.1,"h":1.1,"l":1.05,"c":1.06,"v":12200},{"d":"2002-02-22","o":1.14,"h":1.14,"l":1.05,"c":1.05,"v":5100},{"d":"2002-02-25","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":2100},{"d":"2002-02-26","o":1.06,"h":1.13,"l":1.05,"c":1.05,"v":3100},{"d":"2002-02-27","o":1.05,"h":1.14,"l":1.05,"c":1.14,"v":2200},{"d":"2002-02-28","o":1.12,"h":1.12,"l":1.06,"c":1.06,"v":5400},{"d":"2002-03-01","o":1.06,"h":1.1,"l":1.06,"c":1.06,"v":2700},{"d":"2002-03-04","o":1.12,"h":1.12,"l":1.01,"c":1.05,"v":21600},{"d":"2002-03-05","o":1.05,"h":1.09,"l":1,"c":1.08,"v":36400},{"d":"2002-03-06","o":1.08,"h":1.11,"l":1.04,"c":1.04,"v":30100},{"d":"2002-03-07","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":1000},{"d":"2002-03-08","o":1.05,"h":1.14,"l":1.03,"c":1.12,"v":7800},{"d":"2002-03-11","o":1.06,"h":1.13,"l":1.06,"c":1.13,"v":10000},{"d":"2002-03-12","o":1.11,"h":1.17,"l":1.06,"c":1.07,"v":21600},{"d":"2002-03-13","o":1.1,"h":1.1,"l":1.03,"c":1.1,"v":10400},{"d":"2002-03-14","o":1.04,"h":1.07,"l":1.04,"c":1.07,"v":2400},{"d":"2002-03-15","o":1.07,"h":1.1,"l":1.07,"c":1.07,"v":1300},{"d":"2002-03-18","o":1.05,"h":1.1,"l":1.05,"c":1.05,"v":8200},{"d":"2002-03-19","o":1.06,"h":1.09,"l":1.04,"c":1.05,"v":16200},{"d":"2002-03-20","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":600},{"d":"2002-03-21","o":1.04,"h":1.05,"l":1.04,"c":1.05,"v":3000},{"d":"2002-03-22","o":1.09,"h":1.1,"l":1.05,"c":1.1,"v":2000},{"d":"2002-03-25","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":4000},{"d":"2002-03-26","o":1.06,"h":1.1,"l":1.06,"c":1.1,"v":24800},{"d":"2002-03-27","o":1.1,"h":1.1,"l":1.05,"c":1.05,"v":16100},{"d":"2002-03-28","o":1.09,"h":1.18,"l":1.09,"c":1.15,"v":21300},{"d":"2002-04-01","o":1.15,"h":1.19,"l":1.12,"c":1.19,"v":14700},{"d":"2002-04-02","o":1.12,"h":1.15,"l":1.12,"c":1.15,"v":6400},{"d":"2002-04-03","o":1.15,"h":1.15,"l":1.12,"c":1.12,"v":14100},{"d":"2002-04-04","o":1.17,"h":1.18,"l":1.12,"c":1.12,"v":33500},{"d":"2002-04-05","o":1.11,"h":1.15,"l":1.01,"c":1.15,"v":32400},{"d":"2002-04-08","o":1.08,"h":1.12,"l":1.08,"c":1.11,"v":11400},{"d":"2002-04-09","o":1.08,"h":1.08,"l":1.05,"c":1.08,"v":3800},{"d":"2002-04-10","o":1.09,"h":1.17,"l":1.08,"c":1.08,"v":3300},{"d":"2002-04-11","o":1.06,"h":1.2,"l":1.06,"c":1.16,"v":6400},{"d":"2002-04-12","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":400},{"d":"2002-04-15","o":1.11,"h":1.16,"l":1.11,"c":1.14,"v":3400},{"d":"2002-04-16","o":1.18,"h":1.28,"l":1.16,"c":1.2,"v":14200},{"d":"2002-04-17","o":1.25,"h":1.25,"l":1.15,"c":1.15,"v":6700},{"d":"2002-04-18","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":4400},{"d":"2002-04-19","o":1.15,"h":1.25,"l":1.15,"c":1.15,"v":3800},{"d":"2002-04-22","o":1.16,"h":1.16,"l":1.15,"c":1.15,"v":800},{"d":"2002-04-23","o":1.16,"h":1.16,"l":1.13,"c":1.13,"v":3100},{"d":"2002-04-24","o":1.14,"h":1.18,"l":1.13,"c":1.13,"v":2800},{"d":"2002-04-25","o":1.18,"h":1.19,"l":1.11,"c":1.11,"v":14400},{"d":"2002-04-26","o":1.11,"h":1.17,"l":1.1,"c":1.1,"v":8600},{"d":"2002-04-29","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":11600},{"d":"2002-04-30","o":1.09,"h":1.11,"l":1.04,"c":1.11,"v":5800},{"d":"2002-05-01","o":1.1,"h":1.17,"l":1.03,"c":1.05,"v":31600},{"d":"2002-05-02","o":1.1,"h":1.14,"l":1.09,"c":1.14,"v":19100},{"d":"2002-05-03","o":1.15,"h":1.15,"l":1.1,"c":1.15,"v":5800},{"d":"2002-05-06","o":1.15,"h":1.18,"l":1.15,"c":1.18,"v":15400},{"d":"2002-05-07","o":1.18,"h":1.18,"l":1.17,"c":1.17,"v":13300},{"d":"2002-05-08","o":1.17,"h":1.17,"l":1.12,"c":1.12,"v":2000},{"d":"2002-05-09","o":1.17,"h":1.2,"l":1.16,"c":1.2,"v":15000},{"d":"2002-05-10","o":1.15,"h":1.15,"l":1.11,"c":1.11,"v":900},{"d":"2002-05-13","o":1.11,"h":1.17,"l":1.1,"c":1.11,"v":5600},{"d":"2002-05-14","o":1.12,"h":1.17,"l":1.09,"c":1.13,"v":9400},{"d":"2002-05-15","o":1.17,"h":1.25,"l":1.1,"c":1.11,"v":6300},{"d":"2002-05-16","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":6100},{"d":"2002-05-17","o":1.16,"h":1.16,"l":1.11,"c":1.11,"v":8400},{"d":"2002-05-20","o":1.08,"h":1.1,"l":1.07,"c":1.1,"v":10300},{"d":"2002-05-21","o":1.21,"h":1.21,"l":1.1,"c":1.1,"v":12900},{"d":"2002-05-22","o":1.1,"h":1.18,"l":1.1,"c":1.18,"v":3400},{"d":"2002-05-23","o":1.1,"h":1.19,"l":1.04,"c":1.1,"v":39400},{"d":"2002-05-24","o":1.1,"h":1.1,"l":1.03,"c":1.09,"v":2800},{"d":"2002-05-28","o":1.1,"h":1.28,"l":1.05,"c":1.27,"v":109900},{"d":"2002-05-29","o":1.25,"h":1.42,"l":1.23,"c":1.28,"v":46900},{"d":"2002-05-30","o":1.3,"h":1.37,"l":1.26,"c":1.26,"v":29300},{"d":"2002-05-31","o":1.32,"h":1.42,"l":1.32,"c":1.39,"v":21600},{"d":"2002-06-03","o":1.34,"h":1.38,"l":1.31,"c":1.31,"v":16100},{"d":"2002-06-04","o":1.31,"h":1.38,"l":1.25,"c":1.26,"v":40000},{"d":"2002-06-05","o":1.3,"h":1.3,"l":1.27,"c":1.27,"v":2600},{"d":"2002-06-06","o":1.3,"h":1.32,"l":1.29,"c":1.3,"v":15500},{"d":"2002-06-07","o":1.27,"h":1.27,"l":1.26,"c":1.27,"v":3500},{"d":"2002-06-10","o":1.26,"h":1.26,"l":1.25,"c":1.26,"v":10100},{"d":"2002-06-11","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":2500},{"d":"2002-06-12","o":1.26,"h":1.27,"l":1.15,"c":1.15,"v":124900},{"d":"2002-06-13","o":1.15,"h":1.26,"l":1.15,"c":1.26,"v":20900},{"d":"2002-06-14","o":1.25,"h":1.27,"l":1.2,"c":1.22,"v":4600},{"d":"2002-06-17","o":1.22,"h":1.22,"l":1.2,"c":1.2,"v":2800},{"d":"2002-06-18","o":1.21,"h":1.21,"l":1.15,"c":1.15,"v":400},{"d":"2002-06-19","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":4800},{"d":"2002-06-20","o":1.15,"h":1.16,"l":1.15,"c":1.15,"v":500},{"d":"2002-06-21","o":1.24,"h":1.25,"l":1.15,"c":1.15,"v":6800},{"d":"2002-06-24","o":1.19,"h":1.19,"l":1.15,"c":1.18,"v":19800},{"d":"2002-06-25","o":1.17,"h":1.2,"l":1.03,"c":1.2,"v":20300},{"d":"2002-06-26","o":1.2,"h":1.2,"l":1.05,"c":1.1,"v":15800},{"d":"2002-06-27","o":1.1,"h":1.2,"l":1.1,"c":1.15,"v":15200},{"d":"2002-06-28","o":1.1,"h":1.24,"l":1.1,"c":1.15,"v":5500},{"d":"2002-07-01","o":1.1,"h":1.12,"l":0.83,"c":1.05,"v":55900},{"d":"2002-07-02","o":1.1,"h":1.1,"l":1,"c":1,"v":12700},{"d":"2002-07-03","o":0.98,"h":1,"l":0.9,"c":0.9,"v":28100},{"d":"2002-07-05","o":0.95,"h":1.05,"l":0.95,"c":1.05,"v":5800},{"d":"2002-07-08","o":1,"h":1,"l":0.98,"c":0.98,"v":3100},{"d":"2002-07-09","o":0.99,"h":1.05,"l":0.95,"c":1,"v":124000},{"d":"2002-07-10","o":0.98,"h":1,"l":0.87,"c":0.92,"v":169900},{"d":"2002-07-11","o":0.93,"h":1.01,"l":0.9,"c":0.9,"v":83500},{"d":"2002-07-12","o":0.9,"h":0.95,"l":0.9,"c":0.95,"v":6700},{"d":"2002-07-15","o":0.9,"h":0.99,"l":0.9,"c":0.99,"v":127100},{"d":"2002-07-16","o":0.99,"h":1.05,"l":0.9,"c":1.04,"v":35400},{"d":"2002-07-17","o":1,"h":1.1,"l":0.92,"c":1.01,"v":12300},{"d":"2002-07-18","o":1.01,"h":1.02,"l":1,"c":1.01,"v":3600},{"d":"2002-07-19","o":1.05,"h":1.05,"l":0.99,"c":1,"v":34700},{"d":"2002-07-22","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":1000},{"d":"2002-07-23","o":0.9,"h":0.9,"l":0.85,"c":0.85,"v":3900},{"d":"2002-07-24","o":0.85,"h":0.94,"l":0.85,"c":0.94,"v":7700},{"d":"2002-07-25","o":0.94,"h":1,"l":0.9,"c":0.9,"v":2700},{"d":"2002-07-26","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":1500},{"d":"2002-07-29","o":0.91,"h":0.94,"l":0.85,"c":0.85,"v":22800},{"d":"2002-07-30","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"2002-07-31","o":0.9,"h":0.9,"l":0.85,"c":0.85,"v":45700},{"d":"2002-08-01","o":0.85,"h":0.94,"l":0.85,"c":0.88,"v":9000},{"d":"2002-08-02","o":0.88,"h":0.88,"l":0.85,"c":0.88,"v":33500},{"d":"2002-08-05","o":0.86,"h":0.95,"l":0.86,"c":0.95,"v":6900},{"d":"2002-08-06","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":1800},{"d":"2002-08-07","o":0.9,"h":0.99,"l":0.9,"c":0.99,"v":6400},{"d":"2002-08-08","o":0.99,"h":1.1,"l":0.95,"c":1.09,"v":20200},{"d":"2002-08-09","o":1.05,"h":1.05,"l":0.96,"c":1,"v":2200},{"d":"2002-08-12","o":1.09,"h":1.2,"l":1.05,"c":1.18,"v":24200},{"d":"2002-08-13","o":1.2,"h":1.2,"l":1.1,"c":1.12,"v":14300},{"d":"2002-08-14","o":1.1,"h":1.3,"l":1.05,"c":1.26,"v":34400},{"d":"2002-08-15","o":1.24,"h":1.24,"l":1.16,"c":1.23,"v":22700},{"d":"2002-08-16","o":1.16,"h":1.18,"l":1.14,"c":1.18,"v":13500},{"d":"2002-08-19","o":1.15,"h":1.21,"l":1.15,"c":1.2,"v":8100},{"d":"2002-08-20","o":1.15,"h":1.21,"l":1.15,"c":1.21,"v":4200},{"d":"2002-08-21","o":1.21,"h":1.21,"l":1.09,"c":1.11,"v":42200},{"d":"2002-08-22","o":1.11,"h":1.12,"l":1.1,"c":1.1,"v":57700},{"d":"2002-08-23","o":1.1,"h":1.15,"l":1.1,"c":1.1,"v":36700},{"d":"2002-08-26","o":1.15,"h":1.2,"l":1.15,"c":1.2,"v":1000},{"d":"2002-08-27","o":1.11,"h":1.2,"l":1.11,"c":1.2,"v":3500},{"d":"2002-08-28","o":1.2,"h":1.2,"l":1.11,"c":1.2,"v":8400},{"d":"2002-08-29","o":1.15,"h":1.15,"l":1.11,"c":1.15,"v":7500},{"d":"2002-08-30","o":1.15,"h":1.2,"l":1.15,"c":1.2,"v":7200},{"d":"2002-09-03","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":4400},{"d":"2002-09-04","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":800},{"d":"2002-09-05","o":1.15,"h":1.15,"l":1.1,"c":1.1,"v":5400},{"d":"2002-09-06","o":1.19,"h":1.19,"l":1.05,"c":1.05,"v":9300},{"d":"2002-09-09","o":1.15,"h":1.15,"l":1.06,"c":1.12,"v":10000},{"d":"2002-09-10","o":1.15,"h":1.19,"l":1.13,"c":1.14,"v":4500},{"d":"2002-09-11","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":100},{"d":"2002-09-12","o":1.15,"h":1.19,"l":1.15,"c":1.19,"v":5200},{"d":"2002-09-13","o":1.2,"h":1.3,"l":1.19,"c":1.29,"v":19100},{"d":"2002-09-16","o":1.22,"h":1.27,"l":1.18,"c":1.18,"v":9600},{"d":"2002-09-17","o":1.25,"h":1.28,"l":1.24,"c":1.26,"v":1300},{"d":"2002-09-18","o":1.21,"h":1.24,"l":1.19,"c":1.24,"v":3500},{"d":"2002-09-19","o":1.2,"h":1.25,"l":1.15,"c":1.17,"v":4800},{"d":"2002-09-20","o":1.17,"h":1.25,"l":1.13,"c":1.21,"v":20800},{"d":"2002-09-23","o":1.27,"h":1.27,"l":1.11,"c":1.19,"v":12800},{"d":"2002-09-24","o":1.12,"h":1.24,"l":1.12,"c":1.15,"v":10700},{"d":"2002-09-25","o":1.15,"h":1.2,"l":1.1,"c":1.1,"v":70300},{"d":"2002-09-26","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":2000},{"d":"2002-09-27","o":1.15,"h":1.15,"l":1.08,"c":1.14,"v":1500},{"d":"2002-09-30","o":1.14,"h":1.14,"l":1.04,"c":1.09,"v":2300},{"d":"2002-10-01","o":1.17,"h":1.3,"l":1.11,"c":1.3,"v":21500},{"d":"2002-10-02","o":1.3,"h":1.35,"l":1.14,"c":1.25,"v":10500},{"d":"2002-10-03","o":1.15,"h":1.26,"l":0.99,"c":1.25,"v":8600},{"d":"2002-10-04","o":1.19,"h":1.25,"l":1,"c":1.16,"v":4300},{"d":"2002-10-07","o":1.16,"h":1.17,"l":1.16,"c":1.17,"v":5100},{"d":"2002-10-08","o":1.16,"h":1.22,"l":1.11,"c":1.11,"v":12000},{"d":"2002-10-09","o":1.11,"h":1.2,"l":1.11,"c":1.19,"v":58000},{"d":"2002-10-10","o":1.15,"h":1.21,"l":1.14,"c":1.21,"v":5100},{"d":"2002-10-11","o":1.09,"h":1.15,"l":1.03,"c":1.15,"v":2000},{"d":"2002-10-14","o":1.16,"h":1.16,"l":1.15,"c":1.15,"v":1100},{"d":"2002-10-15","o":1.17,"h":1.26,"l":1.17,"c":1.2,"v":98100},{"d":"2002-10-16","o":1.2,"h":1.2,"l":0.88,"c":1.17,"v":2500},{"d":"2002-10-17","o":1.03,"h":1.11,"l":1.03,"c":1.05,"v":4300},{"d":"2002-10-18","o":1.02,"h":1.08,"l":0.9,"c":1.07,"v":4800},{"d":"2002-10-21","o":1.07,"h":1.07,"l":1,"c":1.01,"v":6900},{"d":"2002-10-22","o":0.99,"h":1.01,"l":0.99,"c":1,"v":3200},{"d":"2002-10-23","o":1,"h":1.01,"l":1,"c":1.01,"v":5100},{"d":"2002-10-24","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":900},{"d":"2002-10-25","o":1.03,"h":1.14,"l":1.03,"c":1.14,"v":6000},{"d":"2002-10-28","o":1.14,"h":1.16,"l":1.12,"c":1.12,"v":18500},{"d":"2002-10-29","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":800},{"d":"2002-10-30","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":1500},{"d":"2002-10-31","o":1.12,"h":1.13,"l":1.12,"c":1.13,"v":900},{"d":"2002-11-01","o":1.12,"h":1.14,"l":1.12,"c":1.14,"v":900},{"d":"2002-11-04","o":1.12,"h":1.12,"l":1.11,"c":1.11,"v":2400},{"d":"2002-11-05","o":1.17,"h":1.18,"l":1.11,"c":1.18,"v":16600},{"d":"2002-11-06","o":1.11,"h":1.33,"l":1.11,"c":1.29,"v":24400},{"d":"2002-11-07","o":1.28,"h":1.28,"l":1.25,"c":1.25,"v":17500},{"d":"2002-11-08","o":1.25,"h":1.26,"l":1.24,"c":1.25,"v":19900},{"d":"2002-11-11","o":1.24,"h":1.33,"l":1.24,"c":1.33,"v":12200},{"d":"2002-11-12","o":1.33,"h":1.33,"l":1.25,"c":1.28,"v":3900},{"d":"2002-11-13","o":1.25,"h":1.28,"l":1.23,"c":1.28,"v":19500},{"d":"2002-11-14","o":1.19,"h":1.27,"l":1.19,"c":1.27,"v":3100},{"d":"2002-11-15","o":1.21,"h":1.22,"l":1.21,"c":1.21,"v":900},{"d":"2002-11-18","o":1.2,"h":1.2,"l":1.04,"c":1.04,"v":10900},{"d":"2002-11-19","o":1.1,"h":1.19,"l":1.05,"c":1.07,"v":6600},{"d":"2002-11-20","o":1.07,"h":1.13,"l":1.07,"c":1.13,"v":1100},{"d":"2002-11-21","o":1.1,"h":1.1,"l":1.05,"c":1.05,"v":4200},{"d":"2002-11-22","o":1.06,"h":1.13,"l":1.06,"c":1.13,"v":1900},{"d":"2002-11-25","o":1.13,"h":1.15,"l":1.08,"c":1.15,"v":8500},{"d":"2002-11-26","o":1.12,"h":1.12,"l":1.07,"c":1.07,"v":800},{"d":"2002-11-27","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2002-11-29","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2002-12-02","o":1.13,"h":1.13,"l":1.06,"c":1.06,"v":1200},{"d":"2002-12-03","o":1.12,"h":1.12,"l":1.07,"c":1.07,"v":4000},{"d":"2002-12-04","o":1.07,"h":1.12,"l":1.06,"c":1.06,"v":3700},{"d":"2002-12-05","o":1.06,"h":1.1,"l":1.06,"c":1.06,"v":3200},{"d":"2002-12-06","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":1000},{"d":"2002-12-09","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2002-12-10","o":1.06,"h":1.12,"l":1.05,"c":1.06,"v":19200},{"d":"2002-12-11","o":1.1,"h":1.1,"l":1.05,"c":1.05,"v":22200},{"d":"2002-12-12","o":1.05,"h":1.05,"l":0.99,"c":1.05,"v":10500},{"d":"2002-12-13","o":1,"h":1.04,"l":0.98,"c":1.04,"v":4100},{"d":"2002-12-16","o":0.93,"h":1.09,"l":0.93,"c":1.04,"v":11400},{"d":"2002-12-17","o":0.96,"h":1.07,"l":0.96,"c":1.01,"v":4900},{"d":"2002-12-18","o":0.99,"h":1.05,"l":0.99,"c":0.99,"v":3800},{"d":"2002-12-19","o":1.01,"h":1.04,"l":0.93,"c":0.99,"v":18800},{"d":"2002-12-20","o":0.96,"h":0.97,"l":0.95,"c":0.96,"v":4900},{"d":"2002-12-23","o":1.01,"h":1.06,"l":0.98,"c":1.04,"v":8500},{"d":"2002-12-24","o":1,"h":1.05,"l":1,"c":1,"v":10800},{"d":"2002-12-26","o":0.99,"h":1.05,"l":0.98,"c":0.99,"v":8600},{"d":"2002-12-27","o":0.99,"h":1,"l":0.98,"c":0.98,"v":19300},{"d":"2002-12-30","o":0.95,"h":1.05,"l":0.95,"c":1.04,"v":28100},{"d":"2002-12-31","o":1,"h":1.04,"l":0.96,"c":0.99,"v":17600},{"d":"2003-01-02","o":1.04,"h":1.04,"l":1.03,"c":1.04,"v":2600},{"d":"2003-01-03","o":1.04,"h":1.05,"l":1.04,"c":1.05,"v":6000},{"d":"2003-01-06","o":1,"h":1.05,"l":1,"c":1.05,"v":19300},{"d":"2003-01-07","o":0.98,"h":1.09,"l":0.97,"c":1.09,"v":12100},{"d":"2003-01-08","o":1,"h":1,"l":1,"c":1,"v":1400},{"d":"2003-01-09","o":1,"h":1.08,"l":1,"c":1.08,"v":13800},{"d":"2003-01-10","o":1.09,"h":1.1,"l":1.04,"c":1.04,"v":5400},{"d":"2003-01-13","o":1.25,"h":1.25,"l":0.98,"c":1.05,"v":19700},{"d":"2003-01-14","o":1.08,"h":1.08,"l":0.98,"c":0.99,"v":12800},{"d":"2003-01-15","o":1.05,"h":1.12,"l":1.05,"c":1.12,"v":20900},{"d":"2003-01-16","o":1.02,"h":1.06,"l":1.01,"c":1.06,"v":6200},{"d":"2003-01-17","o":1.04,"h":1.06,"l":1.04,"c":1.06,"v":2800},{"d":"2003-01-21","o":1.02,"h":1.04,"l":0.99,"c":0.99,"v":21700},{"d":"2003-01-22","o":1.03,"h":1.03,"l":1,"c":1.02,"v":6500},{"d":"2003-01-23","o":1,"h":1.03,"l":0.99,"c":1.01,"v":5400},{"d":"2003-01-24","o":0.99,"h":1,"l":0.99,"c":1,"v":1800},{"d":"2003-01-27","o":1.05,"h":1.05,"l":1,"c":1,"v":5900},{"d":"2003-01-28","o":1,"h":1.05,"l":1,"c":1.01,"v":3200},{"d":"2003-01-29","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":300},{"d":"2003-01-30","o":1.03,"h":1.08,"l":1,"c":1.08,"v":17400},{"d":"2003-01-31","o":1.04,"h":1.08,"l":1.03,"c":1.08,"v":600},{"d":"2003-02-03","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":200},{"d":"2003-02-04","o":1.03,"h":1.05,"l":0.99,"c":1.05,"v":14300},{"d":"2003-02-05","o":0.99,"h":1.09,"l":0.99,"c":1.09,"v":5300},{"d":"2003-02-06","o":1.01,"h":1.2,"l":1.01,"c":1.16,"v":17900},{"d":"2003-02-07","o":1.13,"h":1.13,"l":1.06,"c":1.11,"v":2600},{"d":"2003-02-10","o":1.06,"h":1.1,"l":1.05,"c":1.06,"v":10100},{"d":"2003-02-11","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":700},{"d":"2003-02-12","o":1.01,"h":1.05,"l":1.01,"c":1.05,"v":1200},{"d":"2003-02-13","o":1.05,"h":1.07,"l":1.05,"c":1.05,"v":1800},{"d":"2003-02-14","o":1.1,"h":1.11,"l":1.1,"c":1.11,"v":2800},{"d":"2003-02-18","o":1.08,"h":1.11,"l":1.05,"c":1.11,"v":1800},{"d":"2003-02-19","o":1.07,"h":1.12,"l":1.07,"c":1.12,"v":3200},{"d":"2003-02-20","o":1,"h":1.13,"l":1,"c":1.11,"v":24400},{"d":"2003-02-21","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":300},{"d":"2003-02-24","o":1.19,"h":1.2,"l":1.15,"c":1.18,"v":18100},{"d":"2003-02-25","o":1.19,"h":1.2,"l":1.16,"c":1.16,"v":26300},{"d":"2003-02-26","o":1.22,"h":1.82,"l":1.19,"c":1.56,"v":131300},{"d":"2003-02-27","o":1.55,"h":1.74,"l":1.5,"c":1.5,"v":49200},{"d":"2003-02-28","o":1.51,"h":1.55,"l":1.49,"c":1.5,"v":15000},{"d":"2003-03-03","o":1.65,"h":1.65,"l":1.33,"c":1.47,"v":19100},{"d":"2003-03-04","o":1.41,"h":1.41,"l":1.23,"c":1.36,"v":29000},{"d":"2003-03-05","o":1.4,"h":1.45,"l":1.37,"c":1.41,"v":11200},{"d":"2003-03-06","o":1.41,"h":1.6,"l":1.41,"c":1.55,"v":23500},{"d":"2003-03-07","o":1.67,"h":1.67,"l":1.45,"c":1.48,"v":14800},{"d":"2003-03-10","o":1.55,"h":1.58,"l":1.49,"c":1.58,"v":14500},{"d":"2003-03-11","o":1.62,"h":1.64,"l":1.4,"c":1.53,"v":18900},{"d":"2003-03-12","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":0},{"d":"2003-03-13","o":1.48,"h":1.56,"l":1.48,"c":1.56,"v":5900},{"d":"2003-03-14","o":1.5,"h":1.58,"l":1.5,"c":1.51,"v":10700},{"d":"2003-03-17","o":1.51,"h":1.51,"l":1.4,"c":1.4,"v":5500},{"d":"2003-03-18","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":1800},{"d":"2003-03-19","o":1.4,"h":1.41,"l":1.4,"c":1.4,"v":9500},{"d":"2003-03-20","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":4200},{"d":"2003-03-21","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":1900},{"d":"2003-03-24","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2003-03-25","o":1.47,"h":1.5,"l":1.44,"c":1.5,"v":5000},{"d":"2003-03-26","o":1.47,"h":1.47,"l":1.44,"c":1.47,"v":4300},{"d":"2003-03-27","o":1.44,"h":1.46,"l":1.44,"c":1.44,"v":10200},{"d":"2003-03-28","o":1.46,"h":1.58,"l":1.46,"c":1.57,"v":5200},{"d":"2003-03-31","o":1.59,"h":1.59,"l":1.41,"c":1.58,"v":9800},{"d":"2003-04-01","o":1.58,"h":1.58,"l":1.57,"c":1.57,"v":700},{"d":"2003-04-02","o":1.57,"h":1.57,"l":1.45,"c":1.5,"v":5600},{"d":"2003-04-03","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":200},{"d":"2003-04-04","o":1.58,"h":1.58,"l":1.5,"c":1.5,"v":3000},{"d":"2003-04-07","o":1.57,"h":1.95,"l":1.56,"c":1.56,"v":38100},{"d":"2003-04-08","o":1.6,"h":1.78,"l":1.51,"c":1.71,"v":14600},{"d":"2003-04-09","o":1.79,"h":1.85,"l":1.78,"c":1.85,"v":45300},{"d":"2003-04-10","o":1.85,"h":1.85,"l":1.75,"c":1.76,"v":17100},{"d":"2003-04-11","o":1.69,"h":1.77,"l":1.69,"c":1.77,"v":16100},{"d":"2003-04-14","o":1.78,"h":1.94,"l":1.77,"c":1.87,"v":30200},{"d":"2003-04-15","o":1.87,"h":2.02,"l":1.87,"c":1.99,"v":229200},{"d":"2003-04-16","o":1.99,"h":2.41,"l":1.95,"c":2.41,"v":653300},{"d":"2003-04-17","o":2.42,"h":2.95,"l":2.31,"c":2.71,"v":771500},{"d":"2003-04-21","o":3.04,"h":3.25,"l":2.8,"c":3.01,"v":364400},{"d":"2003-04-22","o":3.04,"h":3.04,"l":2.75,"c":2.82,"v":217800},{"d":"2003-04-23","o":2.9,"h":2.93,"l":2.65,"c":2.67,"v":106600},{"d":"2003-04-24","o":2.66,"h":2.72,"l":2.58,"c":2.67,"v":134400},{"d":"2003-04-25","o":2.7,"h":2.8,"l":2.6,"c":2.67,"v":48600},{"d":"2003-04-28","o":2.68,"h":2.68,"l":2.35,"c":2.39,"v":164200},{"d":"2003-04-29","o":2.38,"h":2.39,"l":2.3,"c":2.34,"v":102500},{"d":"2003-04-30","o":2.39,"h":2.51,"l":2.33,"c":2.51,"v":84800},{"d":"2003-05-01","o":2.51,"h":3.05,"l":2.47,"c":2.82,"v":164600},{"d":"2003-05-02","o":2.85,"h":2.85,"l":2.69,"c":2.78,"v":51700},{"d":"2003-05-05","o":2.77,"h":2.77,"l":2.5,"c":2.52,"v":90100},{"d":"2003-05-06","o":2.55,"h":3,"l":2.54,"c":2.61,"v":116700},{"d":"2003-05-07","o":2.6,"h":2.61,"l":2.25,"c":2.28,"v":168000},{"d":"2003-05-08","o":2.33,"h":2.5,"l":2.24,"c":2.3,"v":41700},{"d":"2003-05-09","o":2.32,"h":2.6,"l":2.3,"c":2.57,"v":64600},{"d":"2003-05-12","o":2.57,"h":2.63,"l":2.34,"c":2.49,"v":50300},{"d":"2003-05-13","o":2.37,"h":2.5,"l":2.37,"c":2.4,"v":34300},{"d":"2003-05-14","o":2.4,"h":2.59,"l":2.4,"c":2.49,"v":23200},{"d":"2003-05-15","o":2.55,"h":2.99,"l":2.55,"c":2.71,"v":116200},{"d":"2003-05-16","o":2.85,"h":2.85,"l":2.72,"c":2.78,"v":22800},{"d":"2003-05-19","o":2.78,"h":2.78,"l":2.55,"c":2.67,"v":28600},{"d":"2003-05-20","o":2.58,"h":2.6,"l":2.44,"c":2.44,"v":66100},{"d":"2003-05-21","o":2.43,"h":2.46,"l":2.34,"c":2.46,"v":51200},{"d":"2003-05-22","o":2.47,"h":2.68,"l":2.35,"c":2.6,"v":34300},{"d":"2003-05-23","o":2.6,"h":2.68,"l":2.6,"c":2.61,"v":8800},{"d":"2003-05-27","o":2.61,"h":2.61,"l":2.35,"c":2.61,"v":33600},{"d":"2003-05-28","o":2.6,"h":2.84,"l":2.55,"c":2.74,"v":46500},{"d":"2003-05-29","o":2.79,"h":2.84,"l":2.7,"c":2.82,"v":39400},{"d":"2003-05-30","o":2.83,"h":3.44,"l":2.8,"c":3.18,"v":197900},{"d":"2003-06-02","o":3.18,"h":3.75,"l":3.18,"c":3.4,"v":272600},{"d":"2003-06-03","o":3.76,"h":3.84,"l":3.25,"c":3.52,"v":160400},{"d":"2003-06-04","o":3.54,"h":3.65,"l":3.33,"c":3.34,"v":60200},{"d":"2003-06-05","o":3.41,"h":3.54,"l":3.35,"c":3.54,"v":35300},{"d":"2003-06-06","o":3.65,"h":3.78,"l":3.55,"c":3.6,"v":82700},{"d":"2003-06-09","o":3.62,"h":3.95,"l":3.55,"c":3.92,"v":106000},{"d":"2003-06-10","o":3.94,"h":3.95,"l":3.72,"c":3.89,"v":63600},{"d":"2003-06-11","o":3.88,"h":4.17,"l":3.8,"c":3.84,"v":205200},{"d":"2003-06-12","o":3.83,"h":3.96,"l":3.54,"c":3.89,"v":39500},{"d":"2003-06-13","o":3.95,"h":4.05,"l":3.83,"c":4,"v":41800},{"d":"2003-06-16","o":4.02,"h":4.14,"l":3.62,"c":3.75,"v":69400},{"d":"2003-06-17","o":3.78,"h":3.83,"l":3.32,"c":3.45,"v":96600},{"d":"2003-06-18","o":3.47,"h":3.57,"l":3.33,"c":3.45,"v":45100},{"d":"2003-06-19","o":3.5,"h":3.55,"l":3.45,"c":3.54,"v":16100},{"d":"2003-06-20","o":3.5,"h":3.54,"l":3.25,"c":3.46,"v":33800},{"d":"2003-06-23","o":3.43,"h":3.5,"l":3.27,"c":3.33,"v":50900},{"d":"2003-06-24","o":3.42,"h":3.45,"l":3.25,"c":3.44,"v":25500},{"d":"2003-06-25","o":3.45,"h":3.47,"l":3.25,"c":3.25,"v":84700},{"d":"2003-06-26","o":3.3,"h":3.5,"l":3.3,"c":3.3,"v":28700},{"d":"2003-06-27","o":3.44,"h":3.44,"l":3.28,"c":3.29,"v":21300},{"d":"2003-06-30","o":3.3,"h":3.35,"l":3.09,"c":3.15,"v":67700},{"d":"2003-07-01","o":3.08,"h":3.29,"l":2.64,"c":3,"v":113300},{"d":"2003-07-02","o":2.95,"h":3.2,"l":2.95,"c":3.1,"v":52600},{"d":"2003-07-03","o":3.18,"h":3.26,"l":3.15,"c":3.2,"v":9000},{"d":"2003-07-07","o":3.24,"h":3.59,"l":3.23,"c":3.43,"v":45300},{"d":"2003-07-08","o":3.37,"h":3.74,"l":3.21,"c":3.74,"v":73500},{"d":"2003-07-09","o":3.78,"h":3.8,"l":3.6,"c":3.66,"v":29300},{"d":"2003-07-10","o":3.69,"h":3.7,"l":3.49,"c":3.55,"v":47800},{"d":"2003-07-11","o":3.64,"h":3.73,"l":3.51,"c":3.63,"v":16400},{"d":"2003-07-14","o":3.68,"h":3.88,"l":3.65,"c":3.75,"v":30400},{"d":"2003-07-15","o":3.75,"h":3.85,"l":3.7,"c":3.77,"v":27400},{"d":"2003-07-16","o":3.78,"h":3.83,"l":3.7,"c":3.74,"v":38700},{"d":"2003-07-17","o":3.78,"h":3.78,"l":3.6,"c":3.66,"v":30200},{"d":"2003-07-18","o":3.8,"h":3.85,"l":3.6,"c":3.85,"v":71500},{"d":"2003-07-21","o":3.9,"h":4.1,"l":3.8,"c":4.05,"v":110000},{"d":"2003-07-22","o":4.11,"h":4.11,"l":3.93,"c":3.98,"v":29600},{"d":"2003-07-23","o":4.02,"h":4.04,"l":3.8,"c":3.87,"v":45900},{"d":"2003-07-24","o":3.91,"h":4.11,"l":3.64,"c":3.83,"v":31700},{"d":"2003-07-25","o":3.93,"h":3.94,"l":3.7,"c":3.87,"v":27700},{"d":"2003-07-28","o":3.95,"h":4.11,"l":3.81,"c":4.06,"v":21400},{"d":"2003-07-29","o":4.11,"h":4.11,"l":3.95,"c":3.97,"v":27600},{"d":"2003-07-30","o":3.99,"h":4.1,"l":3.88,"c":3.99,"v":17300},{"d":"2003-07-31","o":4,"h":4.47,"l":3.9,"c":4.31,"v":113500},{"d":"2003-08-01","o":4.3,"h":4.38,"l":4.28,"c":4.38,"v":20000},{"d":"2003-08-04","o":4.38,"h":4.38,"l":4.11,"c":4.22,"v":26700},{"d":"2003-08-05","o":4.22,"h":4.4,"l":4.08,"c":4.1,"v":46200},{"d":"2003-08-06","o":4.17,"h":4.42,"l":4.1,"c":4.42,"v":66500},{"d":"2003-08-07","o":4.42,"h":4.42,"l":4.31,"c":4.34,"v":10700},{"d":"2003-08-08","o":4.34,"h":4.48,"l":4.19,"c":4.44,"v":22800},{"d":"2003-08-11","o":4.4,"h":4.44,"l":4.12,"c":4.31,"v":32900},{"d":"2003-08-12","o":4.29,"h":4.34,"l":4.03,"c":4.21,"v":38800},{"d":"2003-08-13","o":4.25,"h":4.44,"l":4.19,"c":4.42,"v":57700},{"d":"2003-08-14","o":4.44,"h":4.64,"l":4.3,"c":4.63,"v":35700},{"d":"2003-08-15","o":4.5,"h":5,"l":4.5,"c":4.92,"v":39500},{"d":"2003-08-18","o":4.86,"h":5.18,"l":4.86,"c":5.04,"v":84800},{"d":"2003-08-19","o":5.02,"h":5.04,"l":4.9,"c":4.93,"v":24400},{"d":"2003-08-20","o":4.89,"h":4.98,"l":4.81,"c":4.9,"v":6300},{"d":"2003-08-21","o":4.92,"h":4.94,"l":4.63,"c":4.85,"v":26200},{"d":"2003-08-22","o":4.9,"h":4.95,"l":4.8,"c":4.89,"v":1600},{"d":"2003-08-25","o":4.85,"h":5.03,"l":4.82,"c":5.03,"v":16200},{"d":"2003-08-26","o":5,"h":5.14,"l":4.95,"c":5.01,"v":23700},{"d":"2003-08-27","o":5.06,"h":5.44,"l":5.05,"c":5.35,"v":39600},{"d":"2003-08-28","o":5.35,"h":5.46,"l":5.25,"c":5.4,"v":20700},{"d":"2003-08-29","o":5.47,"h":5.47,"l":5.35,"c":5.45,"v":18900},{"d":"2003-09-02","o":5.48,"h":5.48,"l":5.21,"c":5.25,"v":28700},{"d":"2003-09-03","o":5.3,"h":5.47,"l":5.11,"c":5.4,"v":33300},{"d":"2003-09-04","o":5.46,"h":5.46,"l":5.17,"c":5.32,"v":19800},{"d":"2003-09-05","o":5.36,"h":5.4,"l":5.2,"c":5.34,"v":9100},{"d":"2003-09-08","o":5.33,"h":5.33,"l":5.11,"c":5.15,"v":25000},{"d":"2003-09-09","o":5.15,"h":5.18,"l":5,"c":5.08,"v":34400},{"d":"2003-09-10","o":5.05,"h":5.11,"l":4.97,"c":5.04,"v":34600},{"d":"2003-09-11","o":5.04,"h":5.16,"l":4.79,"c":5.02,"v":20700},{"d":"2003-09-12","o":5.05,"h":5.41,"l":5.05,"c":5.41,"v":28000},{"d":"2003-09-15","o":5.36,"h":5.67,"l":5.15,"c":5.65,"v":70100},{"d":"2003-09-16","o":5.66,"h":6.26,"l":5.6,"c":6.15,"v":117200},{"d":"2003-09-17","o":6.15,"h":6.49,"l":6.09,"c":6.33,"v":58900},{"d":"2003-09-18","o":6.34,"h":6.72,"l":6.34,"c":6.51,"v":79100},{"d":"2003-09-19","o":6.73,"h":6.75,"l":6.42,"c":6.6,"v":52300},{"d":"2003-09-22","o":6.61,"h":6.73,"l":6.42,"c":6.45,"v":16200},{"d":"2003-09-23","o":6.45,"h":6.57,"l":6.4,"c":6.47,"v":24300},{"d":"2003-09-24","o":6.45,"h":6.66,"l":6.44,"c":6.5,"v":57500},{"d":"2003-09-25","o":6.5,"h":6.54,"l":6.12,"c":6.2,"v":48100},{"d":"2003-09-26","o":6.22,"h":6.45,"l":5.78,"c":5.9,"v":64200},{"d":"2003-09-29","o":5.99,"h":6.01,"l":5.83,"c":5.87,"v":10400},{"d":"2003-09-30","o":5.9,"h":5.94,"l":5.54,"c":5.65,"v":45400},{"d":"2003-10-01","o":5.68,"h":5.91,"l":5.68,"c":5.9,"v":26900},{"d":"2003-10-02","o":5.9,"h":5.93,"l":5.67,"c":5.77,"v":18700},{"d":"2003-10-03","o":5.78,"h":6,"l":5.7,"c":5.99,"v":32700},{"d":"2003-10-06","o":6,"h":6.2,"l":5.96,"c":6.16,"v":52800},{"d":"2003-10-07","o":6.17,"h":6.18,"l":5.99,"c":6.12,"v":24000},{"d":"2003-10-08","o":6.16,"h":6.18,"l":6.1,"c":6.18,"v":14100},{"d":"2003-10-09","o":6.16,"h":6.3,"l":6.08,"c":6.14,"v":14400},{"d":"2003-10-10","o":6.15,"h":6.15,"l":5.96,"c":6.09,"v":35400},{"d":"2003-10-13","o":6.04,"h":6.1,"l":5.93,"c":6.03,"v":32200},{"d":"2003-10-14","o":6.02,"h":6.26,"l":5.95,"c":6.14,"v":23600},{"d":"2003-10-15","o":6.15,"h":6.16,"l":6.05,"c":6.05,"v":17500},{"d":"2003-10-16","o":6.09,"h":6.52,"l":6.09,"c":6.44,"v":63600},{"d":"2003-10-17","o":6.46,"h":6.55,"l":6.46,"c":6.5,"v":27400},{"d":"2003-10-20","o":6.53,"h":6.63,"l":6.43,"c":6.48,"v":35100},{"d":"2003-10-21","o":6.64,"h":6.64,"l":6.35,"c":6.49,"v":48400},{"d":"2003-10-22","o":6.51,"h":6.51,"l":6.29,"c":6.39,"v":17300},{"d":"2003-10-23","o":6.45,"h":6.49,"l":6.2,"c":6.42,"v":17800},{"d":"2003-10-24","o":6.4,"h":6.4,"l":6.19,"c":6.26,"v":9800},{"d":"2003-10-27","o":6.35,"h":6.4,"l":6.26,"c":6.3,"v":9300},{"d":"2003-10-28","o":6.4,"h":6.4,"l":6.1,"c":6.26,"v":20800},{"d":"2003-10-29","o":6.25,"h":6.49,"l":6.1,"c":6.41,"v":18100},{"d":"2003-10-30","o":6.46,"h":6.48,"l":6.42,"c":6.44,"v":6900},{"d":"2003-10-31","o":6.45,"h":6.68,"l":6.44,"c":6.67,"v":32300},{"d":"2003-11-03","o":6.7,"h":6.81,"l":6.58,"c":6.74,"v":61200},{"d":"2003-11-04","o":6.81,"h":6.95,"l":6.64,"c":6.75,"v":29900},{"d":"2003-11-05","o":6.72,"h":6.84,"l":6.7,"c":6.8,"v":20300},{"d":"2003-11-06","o":6.8,"h":6.8,"l":6.5,"c":6.73,"v":13500},{"d":"2003-11-07","o":6.9,"h":6.9,"l":6.42,"c":6.74,"v":62400},{"d":"2003-11-10","o":6.9,"h":6.9,"l":6.61,"c":6.61,"v":43400},{"d":"2003-11-11","o":6.75,"h":6.8,"l":6.35,"c":6.64,"v":20300},{"d":"2003-11-12","o":6.69,"h":6.88,"l":6.55,"c":6.7,"v":14500},{"d":"2003-11-13","o":6.75,"h":6.9,"l":6.35,"c":6.9,"v":15500},{"d":"2003-11-14","o":6.9,"h":7.2,"l":6.88,"c":7.05,"v":479200},{"d":"2003-11-17","o":7.15,"h":7.45,"l":7.04,"c":7.4,"v":383200},{"d":"2003-11-18","o":7.45,"h":7.6,"l":7.35,"c":7.55,"v":281600},{"d":"2003-11-19","o":7.7,"h":7.91,"l":7.34,"c":7.87,"v":223400},{"d":"2003-11-20","o":7.85,"h":8.2,"l":7.78,"c":8.13,"v":209600},{"d":"2003-11-21","o":8.2,"h":8.23,"l":7.5,"c":7.94,"v":96700},{"d":"2003-11-24","o":8.13,"h":8.16,"l":7.95,"c":8.07,"v":65200},{"d":"2003-11-25","o":7.87,"h":8.34,"l":7.87,"c":8.11,"v":89800},{"d":"2003-11-26","o":8.12,"h":8.4,"l":8.1,"c":8.35,"v":97000},{"d":"2003-11-28","o":8.5,"h":8.61,"l":8.31,"c":8.59,"v":39900},{"d":"2003-12-01","o":8.79,"h":9.06,"l":8.7,"c":9.02,"v":161100},{"d":"2003-12-02","o":9.74,"h":9.78,"l":9.3,"c":9.6,"v":596400},{"d":"2003-12-03","o":9.7,"h":9.95,"l":9.57,"c":9.82,"v":224900},{"d":"2003-12-04","o":9.8,"h":9.95,"l":9.55,"c":9.77,"v":91700},{"d":"2003-12-05","o":9.9,"h":9.96,"l":9.58,"c":9.92,"v":136300},{"d":"2003-12-08","o":9.96,"h":11.3,"l":9.85,"c":11.11,"v":299700},{"d":"2003-12-09","o":11.21,"h":11.65,"l":10.8,"c":11.5,"v":266500},{"d":"2003-12-10","o":11.5,"h":11.5,"l":10.26,"c":11.15,"v":234000},{"d":"2003-12-11","o":11.34,"h":11.55,"l":10.36,"c":10.47,"v":155300},{"d":"2003-12-12","o":10.64,"h":10.64,"l":9.42,"c":9.86,"v":314400},{"d":"2003-12-15","o":10,"h":10.4,"l":9.87,"c":9.87,"v":116500},{"d":"2003-12-16","o":9.87,"h":10.14,"l":8.61,"c":9.03,"v":153100},{"d":"2003-12-17","o":9.08,"h":9.46,"l":8.31,"c":9.18,"v":152000},{"d":"2003-12-18","o":9.07,"h":9.64,"l":9.07,"c":9.22,"v":38900},{"d":"2003-12-19","o":9.25,"h":10.1,"l":9.25,"c":9.9,"v":273700},{"d":"2003-12-22","o":10.22,"h":10.3,"l":9.34,"c":9.81,"v":107900},{"d":"2003-12-23","o":9.59,"h":10,"l":9.59,"c":9.7,"v":69300},{"d":"2003-12-24","o":9.6,"h":9.94,"l":9.51,"c":9.54,"v":40400},{"d":"2003-12-26","o":9.55,"h":9.76,"l":9.1,"c":9.4,"v":45900},{"d":"2003-12-29","o":9.25,"h":9.52,"l":8.85,"c":9.05,"v":77200},{"d":"2003-12-30","o":8.87,"h":9.44,"l":8.87,"c":8.92,"v":52900},{"d":"2003-12-31","o":8.81,"h":9.94,"l":8.74,"c":9.74,"v":208700},{"d":"2004-01-02","o":9.75,"h":9.95,"l":9.1,"c":9.36,"v":46500},{"d":"2004-01-05","o":9.4,"h":9.79,"l":8.9,"c":9.3,"v":56200},{"d":"2004-01-06","o":9.45,"h":9.45,"l":8.66,"c":9.03,"v":78800},{"d":"2004-01-07","o":9.32,"h":9.32,"l":8.84,"c":9.03,"v":89100},{"d":"2004-01-08","o":9.01,"h":9.25,"l":8.93,"c":8.95,"v":92900},{"d":"2004-01-09","o":8.91,"h":9.26,"l":8.8,"c":9.04,"v":95600},{"d":"2004-01-12","o":8.8,"h":9.25,"l":8.8,"c":8.98,"v":49000},{"d":"2004-01-13","o":9,"h":9.08,"l":8.85,"c":9.08,"v":27400},{"d":"2004-01-14","o":8.95,"h":9.08,"l":8.86,"c":8.86,"v":62900},{"d":"2004-01-15","o":8.9,"h":9.99,"l":8.73,"c":9.59,"v":132800},{"d":"2004-01-16","o":9.9,"h":9.94,"l":9.59,"c":9.94,"v":66400},{"d":"2004-01-20","o":10,"h":10.47,"l":9.11,"c":10.27,"v":95700},{"d":"2004-01-21","o":10.49,"h":10.49,"l":9.37,"c":10.25,"v":72000},{"d":"2004-01-22","o":9.96,"h":10.45,"l":9.75,"c":10,"v":48200},{"d":"2004-01-23","o":10.15,"h":10.15,"l":9.75,"c":10.07,"v":34300},{"d":"2004-01-26","o":10.06,"h":10.24,"l":9.95,"c":10.14,"v":60000},{"d":"2004-01-27","o":10.16,"h":11.87,"l":10.16,"c":11.44,"v":285400},{"d":"2004-01-28","o":11.6,"h":11.6,"l":10.62,"c":10.62,"v":116300},{"d":"2004-01-29","o":10.7,"h":10.7,"l":9.8,"c":10.54,"v":83700},{"d":"2004-01-30","o":10.5,"h":10.62,"l":10.07,"c":10.15,"v":25500},{"d":"2004-02-02","o":10.4,"h":10.5,"l":9.86,"c":10,"v":46700},{"d":"2004-02-03","o":10.2,"h":10.2,"l":9.82,"c":10,"v":21100},{"d":"2004-02-04","o":9.82,"h":10.02,"l":8.91,"c":9.01,"v":91800},{"d":"2004-02-05","o":8.8,"h":10.25,"l":8.76,"c":10,"v":310400},{"d":"2004-02-06","o":10.12,"h":10.12,"l":9.06,"c":9.36,"v":180300},{"d":"2004-02-09","o":9.62,"h":9.62,"l":9.08,"c":9.08,"v":79300},{"d":"2004-02-10","o":9.1,"h":9.25,"l":9.09,"c":9.25,"v":41200},{"d":"2004-02-11","o":9.21,"h":9.48,"l":9.1,"c":9.44,"v":65400},{"d":"2004-02-12","o":9.56,"h":9.75,"l":9.25,"c":9.57,"v":42600},{"d":"2004-02-13","o":9.74,"h":9.76,"l":9.15,"c":9.27,"v":55400},{"d":"2004-02-17","o":9.6,"h":9.67,"l":9.1,"c":9.33,"v":30200},{"d":"2004-02-18","o":9.35,"h":9.75,"l":9.27,"c":9.62,"v":32700},{"d":"2004-02-19","o":9.54,"h":10,"l":9.54,"c":9.93,"v":44200},{"d":"2004-02-20","o":10.01,"h":10.01,"l":9.5,"c":9.53,"v":26600},{"d":"2004-02-23","o":9.4,"h":9.81,"l":9.1,"c":9.11,"v":53200},{"d":"2004-02-24","o":9.1,"h":9.25,"l":8.8,"c":8.91,"v":94000},{"d":"2004-02-25","o":8.75,"h":9.2,"l":8.75,"c":8.93,"v":44300},{"d":"2004-02-26","o":9,"h":9.1,"l":8.96,"c":9.1,"v":55400},{"d":"2004-02-27","o":9.25,"h":9.79,"l":8.98,"c":9.3,"v":89800},{"d":"2004-03-01","o":9.37,"h":9.43,"l":8.3,"c":8.73,"v":144100},{"d":"2004-03-02","o":8.71,"h":8.78,"l":8.33,"c":8.38,"v":96200},{"d":"2004-03-03","o":8.45,"h":8.6,"l":8.3,"c":8.41,"v":56800},{"d":"2004-03-04","o":8.4,"h":8.53,"l":8.3,"c":8.3,"v":48900},{"d":"2004-03-05","o":8.16,"h":8.62,"l":7.82,"c":8.02,"v":91700},{"d":"2004-03-08","o":8.01,"h":8.28,"l":7.89,"c":8.17,"v":39700},{"d":"2004-03-09","o":8.13,"h":8.13,"l":7.35,"c":7.6,"v":91100},{"d":"2004-03-10","o":7.62,"h":7.62,"l":6.85,"c":7,"v":534100},{"d":"2004-03-11","o":7.08,"h":7.19,"l":6.9,"c":7.01,"v":155700},{"d":"2004-03-12","o":7,"h":7.28,"l":6.75,"c":7.02,"v":86800},{"d":"2004-03-15","o":7.16,"h":7.16,"l":6.48,"c":6.8,"v":90700},{"d":"2004-03-16","o":6.89,"h":7.42,"l":6.75,"c":7.34,"v":58700},{"d":"2004-03-17","o":7.12,"h":7.95,"l":7.12,"c":7.95,"v":61700},{"d":"2004-03-18","o":7.99,"h":7.99,"l":7.56,"c":7.67,"v":31300},{"d":"2004-03-19","o":7.53,"h":8.38,"l":7.16,"c":7.92,"v":36100},{"d":"2004-03-22","o":8.16,"h":8.16,"l":7.64,"c":7.8,"v":51200},{"d":"2004-03-23","o":7.7,"h":7.85,"l":7.34,"c":7.5,"v":42200},{"d":"2004-03-24","o":7.76,"h":7.79,"l":7.55,"c":7.72,"v":26600},{"d":"2004-03-25","o":8.1,"h":8.79,"l":7.47,"c":8.28,"v":65900},{"d":"2004-03-26","o":8.6,"h":9.2,"l":8.34,"c":8.56,"v":79400},{"d":"2004-03-29","o":8.83,"h":8.98,"l":8.55,"c":8.59,"v":30100},{"d":"2004-03-30","o":8.5,"h":9,"l":8.5,"c":8.61,"v":21300},{"d":"2004-03-31","o":8.4,"h":8.89,"l":8.12,"c":8.29,"v":34300},{"d":"2004-04-01","o":8.28,"h":8.59,"l":8.19,"c":8.35,"v":21200},{"d":"2004-04-02","o":8.18,"h":8.95,"l":8.18,"c":8.88,"v":54600},{"d":"2004-04-05","o":8.97,"h":9.34,"l":8.71,"c":9.22,"v":46300},{"d":"2004-04-06","o":9.18,"h":9.24,"l":8.94,"c":9.13,"v":21000},{"d":"2004-04-07","o":9.25,"h":9.49,"l":9.02,"c":9.49,"v":44500},{"d":"2004-04-08","o":9.53,"h":9.88,"l":9.26,"c":9.7,"v":54900},{"d":"2004-04-12","o":9.31,"h":9.87,"l":9.31,"c":9.57,"v":31000},{"d":"2004-04-13","o":9.65,"h":9.65,"l":8.83,"c":8.94,"v":55300},{"d":"2004-04-14","o":8.95,"h":9.82,"l":8.4,"c":9.2,"v":203200},{"d":"2004-04-15","o":9.11,"h":9.45,"l":9.1,"c":9.24,"v":108100},{"d":"2004-04-16","o":9.41,"h":9.49,"l":9.23,"c":9.32,"v":60400},{"d":"2004-04-19","o":9.35,"h":9.36,"l":9.13,"c":9.32,"v":62700},{"d":"2004-04-20","o":9.41,"h":10,"l":9,"c":9.2,"v":183100},{"d":"2004-04-21","o":9.14,"h":9.75,"l":9.01,"c":9.74,"v":91300},{"d":"2004-04-22","o":9.33,"h":9.64,"l":9.2,"c":9.62,"v":122900},{"d":"2004-04-23","o":9.64,"h":9.9,"l":9.18,"c":9.2,"v":98600},{"d":"2004-04-26","o":9.1,"h":9.9,"l":9.08,"c":9.6,"v":86800},{"d":"2004-04-27","o":9.97,"h":9.97,"l":9.4,"c":9.72,"v":42500},{"d":"2004-04-28","o":9.68,"h":9.79,"l":9.2,"c":9.43,"v":45800},{"d":"2004-04-29","o":9.36,"h":9.92,"l":9.35,"c":9.69,"v":141000},{"d":"2004-04-30","o":9.49,"h":9.7,"l":9.03,"c":9.47,"v":71600},{"d":"2004-05-03","o":9.41,"h":9.51,"l":9.32,"c":9.42,"v":66700},{"d":"2004-05-04","o":9.33,"h":9.42,"l":9.13,"c":9.3,"v":47300},{"d":"2004-05-05","o":9.33,"h":9.35,"l":9.23,"c":9.35,"v":70800},{"d":"2004-05-06","o":9.36,"h":9.36,"l":9.25,"c":9.34,"v":64900},{"d":"2004-05-07","o":9.29,"h":9.34,"l":9.25,"c":9.3,"v":25100},{"d":"2004-05-10","o":9.3,"h":9.35,"l":9.11,"c":9.22,"v":101100},{"d":"2004-05-11","o":9.15,"h":9.48,"l":9.1,"c":9.45,"v":69600},{"d":"2004-05-12","o":9.48,"h":9.48,"l":9.09,"c":9.3,"v":68400},{"d":"2004-05-13","o":9.38,"h":9.38,"l":9.26,"c":9.32,"v":48200},{"d":"2004-05-14","o":9.23,"h":9.48,"l":9.19,"c":9.42,"v":71000},{"d":"2004-05-17","o":9.4,"h":9.43,"l":8.89,"c":9.04,"v":112900},{"d":"2004-05-18","o":9.04,"h":9.28,"l":9.04,"c":9.21,"v":47100},{"d":"2004-05-19","o":9.29,"h":10.58,"l":9.29,"c":10.58,"v":320000},{"d":"2004-05-20","o":10.64,"h":11.09,"l":10.15,"c":10.78,"v":161700},{"d":"2004-05-21","o":10.79,"h":10.99,"l":10.64,"c":10.76,"v":85700},{"d":"2004-05-24","o":10.74,"h":12.4,"l":10.64,"c":12.36,"v":486600},{"d":"2004-05-25","o":12.36,"h":12.36,"l":11.63,"c":11.82,"v":265600},{"d":"2004-05-26","o":11.8,"h":12.29,"l":11.79,"c":12.07,"v":111000},{"d":"2004-05-27","o":12.2,"h":13.77,"l":12.1,"c":13.49,"v":488100},{"d":"2004-05-28","o":13.13,"h":14.2,"l":12.86,"c":14.18,"v":283200},{"d":"2004-06-01","o":14.34,"h":14.43,"l":13.38,"c":13.93,"v":249800},{"d":"2004-06-02","o":13.9,"h":14.25,"l":13.8,"c":13.85,"v":97000},{"d":"2004-06-03","o":13.85,"h":13.85,"l":12.75,"c":13.18,"v":171600},{"d":"2004-06-04","o":13.2,"h":14.16,"l":13,"c":13.91,"v":153300},{"d":"2004-06-07","o":14,"h":15.36,"l":13.5,"c":14,"v":337100},{"d":"2004-06-08","o":13.96,"h":14.1,"l":13.16,"c":13.69,"v":106700},{"d":"2004-06-09","o":13.56,"h":13.81,"l":12.54,"c":12.58,"v":198500},{"d":"2004-06-10","o":12.82,"h":13.49,"l":12.76,"c":13.21,"v":92800},{"d":"2004-06-14","o":13.11,"h":13.78,"l":12.91,"c":13.56,"v":110900},{"d":"2004-06-15","o":13.5,"h":15.63,"l":13.16,"c":15.3,"v":471800},{"d":"2004-06-16","o":15.5,"h":16.86,"l":14.69,"c":16.73,"v":724500},{"d":"2004-06-17","o":16.5,"h":17.3,"l":15,"c":15.51,"v":807400},{"d":"2004-06-18","o":15.75,"h":16.4,"l":15.14,"c":16.24,"v":183100},{"d":"2004-06-21","o":16.3,"h":16.35,"l":15.7,"c":16.15,"v":104700},{"d":"2004-06-22","o":16.59,"h":16.59,"l":15.25,"c":15.8,"v":134200},{"d":"2004-06-23","o":15.8,"h":16.59,"l":15.7,"c":16.59,"v":87500},{"d":"2004-06-24","o":16.89,"h":17.87,"l":16.59,"c":17.53,"v":269700},{"d":"2004-06-25","o":17.76,"h":17.83,"l":16.91,"c":17.01,"v":102900},{"d":"2004-06-28","o":16.85,"h":17.41,"l":16.11,"c":16.52,"v":183300},{"d":"2004-06-29","o":16.69,"h":17.19,"l":16.3,"c":17,"v":96700},{"d":"2004-06-30","o":17,"h":17.5,"l":16.81,"c":17.33,"v":147900},{"d":"2004-07-01","o":17.15,"h":17.45,"l":17,"c":17.14,"v":65600},{"d":"2004-07-02","o":17.02,"h":17.13,"l":14.77,"c":15.84,"v":383100},{"d":"2004-07-06","o":15.95,"h":15.95,"l":14.41,"c":14.73,"v":218500},{"d":"2004-07-07","o":14.62,"h":15.3,"l":14.01,"c":14.11,"v":164600},{"d":"2004-07-08","o":14.39,"h":16.02,"l":13.77,"c":16.01,"v":326000},{"d":"2004-07-09","o":16,"h":16.15,"l":15.2,"c":15.27,"v":112800},{"d":"2004-07-12","o":15.15,"h":15.69,"l":14.46,"c":15.16,"v":162600},{"d":"2004-07-13","o":15.02,"h":15.8,"l":15.02,"c":15.37,"v":66400},{"d":"2004-07-14","o":15.2,"h":15.8,"l":14.69,"c":15.44,"v":73700},{"d":"2004-07-15","o":15.5,"h":15.54,"l":14.8,"c":14.92,"v":102300},{"d":"2004-07-16","o":15.16,"h":15.35,"l":14.9,"c":15.35,"v":79200},{"d":"2004-07-19","o":15.26,"h":15.39,"l":14.45,"c":15.16,"v":75700},{"d":"2004-07-20","o":15.01,"h":17,"l":15,"c":16.74,"v":227100},{"d":"2004-07-21","o":16.75,"h":16.88,"l":16.11,"c":16.21,"v":82700},{"d":"2004-07-22","o":16.2,"h":16.47,"l":15.05,"c":15.76,"v":85900},{"d":"2004-07-23","o":15.6,"h":16.05,"l":15.31,"c":15.61,"v":85800},{"d":"2004-07-26","o":15.6,"h":15.93,"l":14.55,"c":14.64,"v":98200},{"d":"2004-07-27","o":14.56,"h":14.82,"l":14.4,"c":14.6,"v":74700},{"d":"2004-07-28","o":14.6,"h":15.4,"l":14.44,"c":15.24,"v":62000},{"d":"2004-07-29","o":15.05,"h":15.27,"l":14.73,"c":14.91,"v":48100},{"d":"2004-07-30","o":14.75,"h":15.5,"l":14.6,"c":14.86,"v":91000},{"d":"2004-08-02","o":14.89,"h":14.91,"l":14.11,"c":14.43,"v":92000},{"d":"2004-08-03","o":14.27,"h":14.56,"l":12.81,"c":13.5,"v":172000},{"d":"2004-08-04","o":13.2,"h":13.61,"l":12.1,"c":12.66,"v":224900},{"d":"2004-08-05","o":12.67,"h":12.67,"l":11.11,"c":12.08,"v":353400},{"d":"2004-08-06","o":12.34,"h":13.5,"l":10.41,"c":10.97,"v":885500},{"d":"2004-08-09","o":10.62,"h":11.2,"l":10.01,"c":11.1,"v":228600},{"d":"2004-08-10","o":10.91,"h":11.95,"l":10.9,"c":11.55,"v":160800},{"d":"2004-08-11","o":11.6,"h":12.49,"l":11.4,"c":12.33,"v":152600},{"d":"2004-08-12","o":12.4,"h":12.5,"l":11.61,"c":11.76,"v":73200},{"d":"2004-08-13","o":11.3,"h":12.35,"l":11.3,"c":11.74,"v":112700},{"d":"2004-08-16","o":11.65,"h":12.65,"l":11.6,"c":12.51,"v":89400},{"d":"2004-08-17","o":12.67,"h":13.12,"l":12.5,"c":12.93,"v":39900},{"d":"2004-08-18","o":13.09,"h":13.72,"l":12.82,"c":13.7,"v":83800},{"d":"2004-08-19","o":13.8,"h":14.7,"l":13.25,"c":14,"v":162300},{"d":"2004-08-20","o":13.91,"h":14.12,"l":13.3,"c":13.42,"v":116100},{"d":"2004-08-23","o":13.79,"h":13.79,"l":13.21,"c":13.46,"v":34600},{"d":"2004-08-24","o":13.48,"h":13.56,"l":12.73,"c":12.77,"v":47500},{"d":"2004-08-25","o":13.1,"h":13.15,"l":12.61,"c":12.61,"v":51200},{"d":"2004-08-26","o":12.82,"h":13.1,"l":12.57,"c":12.72,"v":55200},{"d":"2004-08-27","o":12.7,"h":13.11,"l":12.43,"c":12.64,"v":53900},{"d":"2004-08-30","o":12.6,"h":13.24,"l":12.53,"c":12.92,"v":48900},{"d":"2004-08-31","o":12.97,"h":13.45,"l":12.65,"c":13.04,"v":42300},{"d":"2004-09-01","o":13.04,"h":13.32,"l":12.85,"c":13.27,"v":46900},{"d":"2004-09-02","o":13.34,"h":13.86,"l":12.89,"c":13.75,"v":45200},{"d":"2004-09-03","o":13.7,"h":13.7,"l":13.05,"c":13.11,"v":32000},{"d":"2004-09-07","o":13.25,"h":13.7,"l":13,"c":13.01,"v":40100},{"d":"2004-09-08","o":13,"h":13.36,"l":13,"c":13,"v":17500},{"d":"2004-09-09","o":13.01,"h":13.11,"l":12.61,"c":13,"v":53200},{"d":"2004-09-10","o":12.79,"h":13.23,"l":12.79,"c":12.96,"v":25400},{"d":"2004-09-13","o":13.13,"h":13.35,"l":12.93,"c":13.16,"v":50000},{"d":"2004-09-14","o":12.95,"h":13.43,"l":12.95,"c":13.17,"v":21100},{"d":"2004-09-15","o":13.13,"h":13.45,"l":13.13,"c":13.4,"v":20400},{"d":"2004-09-16","o":13.27,"h":13.95,"l":13.27,"c":13.8,"v":61300},{"d":"2004-09-17","o":13.9,"h":14.14,"l":13.6,"c":13.94,"v":36200},{"d":"2004-09-20","o":13.99,"h":13.99,"l":13.6,"c":13.65,"v":21000},{"d":"2004-09-21","o":13.73,"h":14.64,"l":13.43,"c":14.05,"v":55300},{"d":"2004-09-22","o":14.08,"h":14.27,"l":13.95,"c":14.2,"v":23100},{"d":"2004-09-23","o":14.22,"h":14.5,"l":13.92,"c":14.18,"v":54500},{"d":"2004-09-24","o":13.97,"h":14.12,"l":13.7,"c":13.72,"v":17100},{"d":"2004-09-27","o":13.58,"h":13.67,"l":13.46,"c":13.65,"v":36300},{"d":"2004-09-28","o":13.45,"h":13.97,"l":13.45,"c":13.94,"v":14300},{"d":"2004-09-29","o":13.96,"h":13.98,"l":13.4,"c":13.61,"v":37900},{"d":"2004-09-30","o":13.51,"h":13.8,"l":13.51,"c":13.8,"v":20000},{"d":"2004-10-01","o":13.85,"h":14.87,"l":13.6,"c":14.7,"v":61700},{"d":"2004-10-04","o":14.83,"h":15.75,"l":14.83,"c":15.45,"v":323300},{"d":"2004-10-05","o":15.32,"h":15.55,"l":13.45,"c":13.63,"v":226500},{"d":"2004-10-06","o":13.79,"h":14.6,"l":13.74,"c":14.57,"v":102900},{"d":"2004-10-07","o":14.57,"h":14.66,"l":14.11,"c":14.55,"v":60200},{"d":"2004-10-08","o":14.31,"h":15.15,"l":14.31,"c":15.08,"v":86300},{"d":"2004-10-11","o":15.16,"h":15.6,"l":14.91,"c":15.26,"v":58200},{"d":"2004-10-12","o":15.05,"h":15.3,"l":14.8,"c":15.29,"v":25400},{"d":"2004-10-13","o":15.05,"h":15.4,"l":14.6,"c":14.73,"v":32100},{"d":"2004-10-14","o":14.67,"h":14.67,"l":13.7,"c":14.28,"v":81200},{"d":"2004-10-15","o":14.43,"h":14.43,"l":13.9,"c":14.19,"v":24200},{"d":"2004-10-18","o":14.2,"h":15.16,"l":14.01,"c":15.15,"v":37100},{"d":"2004-10-19","o":15.05,"h":15.08,"l":13.57,"c":13.96,"v":49500},{"d":"2004-10-20","o":14,"h":14.13,"l":13.7,"c":14.03,"v":36100},{"d":"2004-10-21","o":14.15,"h":14.15,"l":13.73,"c":14.07,"v":25400},{"d":"2004-10-22","o":13.88,"h":14.65,"l":13.88,"c":14.41,"v":50200},{"d":"2004-10-25","o":14.63,"h":14.95,"l":14.5,"c":14.8,"v":36400},{"d":"2004-10-26","o":14.92,"h":14.95,"l":13.82,"c":14.47,"v":49100},{"d":"2004-10-27","o":14.49,"h":14.49,"l":12.77,"c":12.81,"v":107400},{"d":"2004-10-28","o":12.82,"h":13.85,"l":12.4,"c":13.85,"v":76100},{"d":"2004-10-29","o":13.74,"h":13.74,"l":10.57,"c":11.12,"v":780400},{"d":"2004-11-01","o":10.5,"h":10.89,"l":10.03,"c":10.24,"v":280100},{"d":"2004-11-02","o":10.22,"h":10.3,"l":9.86,"c":10,"v":163000},{"d":"2004-11-03","o":10,"h":10.18,"l":9.5,"c":9.58,"v":172900},{"d":"2004-11-04","o":9.47,"h":9.58,"l":8.86,"c":9.11,"v":234000},{"d":"2004-11-05","o":9.14,"h":9.88,"l":9.11,"c":9.84,"v":198900},{"d":"2004-11-08","o":9.82,"h":10.35,"l":9.81,"c":10.26,"v":144500},{"d":"2004-11-09","o":10.41,"h":10.41,"l":9.75,"c":9.8,"v":124700},{"d":"2004-11-10","o":9.75,"h":10,"l":9.7,"c":9.7,"v":21000},{"d":"2004-11-11","o":9.75,"h":9.85,"l":9.5,"c":9.59,"v":56800},{"d":"2004-11-12","o":9.6,"h":9.7,"l":9.5,"c":9.5,"v":38900},{"d":"2004-11-15","o":9.51,"h":9.68,"l":9.41,"c":9.64,"v":82400},{"d":"2004-11-16","o":9.21,"h":9.6,"l":9.21,"c":9.51,"v":62900},{"d":"2004-11-17","o":9.45,"h":10.1,"l":9.4,"c":9.56,"v":113400},{"d":"2004-11-18","o":9.5,"h":9.79,"l":9.5,"c":9.63,"v":76000},{"d":"2004-11-19","o":9.5,"h":9.74,"l":9.46,"c":9.52,"v":64400},{"d":"2004-11-22","o":9.6,"h":9.74,"l":9.39,"c":9.52,"v":72000},{"d":"2004-11-23","o":9.51,"h":9.98,"l":9.46,"c":9.71,"v":69300},{"d":"2004-11-24","o":9.7,"h":9.89,"l":9.62,"c":9.72,"v":54600},{"d":"2004-11-26","o":9.87,"h":9.87,"l":9.53,"c":9.56,"v":16700},{"d":"2004-11-29","o":9.72,"h":9.74,"l":9.41,"c":9.46,"v":84300},{"d":"2004-11-30","o":9.67,"h":9.67,"l":9.37,"c":9.45,"v":22800},{"d":"2004-12-01","o":9.46,"h":10.08,"l":9.46,"c":9.74,"v":47300},{"d":"2004-12-02","o":9.85,"h":10.59,"l":9.61,"c":10.39,"v":131900},{"d":"2004-12-03","o":10.42,"h":10.42,"l":9.96,"c":10.02,"v":74400},{"d":"2004-12-06","o":9.95,"h":10.2,"l":9.8,"c":10.08,"v":52300},{"d":"2004-12-07","o":10.01,"h":10.08,"l":9.8,"c":9.89,"v":95700},{"d":"2004-12-08","o":9.85,"h":10,"l":9.63,"c":9.89,"v":32400},{"d":"2004-12-09","o":9.71,"h":9.96,"l":9.46,"c":9.65,"v":22800},{"d":"2004-12-10","o":9.35,"h":9.65,"l":9.09,"c":9.1,"v":83600},{"d":"2004-12-13","o":9.1,"h":9.57,"l":9,"c":9.31,"v":40900},{"d":"2004-12-14","o":9.34,"h":9.34,"l":8.91,"c":9.03,"v":54800},{"d":"2004-12-15","o":9,"h":9.12,"l":7.89,"c":8.08,"v":520000},{"d":"2004-12-16","o":8.06,"h":8.98,"l":8.06,"c":8.93,"v":501000},{"d":"2004-12-17","o":9.08,"h":9.94,"l":8.92,"c":9.49,"v":379800},{"d":"2004-12-20","o":9.96,"h":10.8,"l":9.75,"c":10.09,"v":250500},{"d":"2004-12-21","o":10.09,"h":10.26,"l":9.5,"c":10,"v":169600},{"d":"2004-12-22","o":9.6,"h":10.27,"l":9.5,"c":9.97,"v":94000},{"d":"2004-12-23","o":10.2,"h":10.2,"l":9.57,"c":9.75,"v":77700},{"d":"2004-12-27","o":9.86,"h":9.86,"l":9.16,"c":9.2,"v":112600},{"d":"2004-12-28","o":9.22,"h":9.43,"l":9.14,"c":9.22,"v":76900},{"d":"2004-12-29","o":9.19,"h":9.37,"l":9.19,"c":9.28,"v":49800},{"d":"2004-12-30","o":9.21,"h":9.27,"l":9.06,"c":9.17,"v":54200},{"d":"2004-12-31","o":9.13,"h":9.17,"l":9,"c":9.15,"v":33400},{"d":"2005-01-03","o":9.05,"h":9.34,"l":9,"c":9,"v":55200},{"d":"2005-01-04","o":9.29,"h":9.29,"l":8.55,"c":8.65,"v":107000},{"d":"2005-01-05","o":8.6,"h":9.05,"l":8.3,"c":8.77,"v":74100},{"d":"2005-01-06","o":8.77,"h":9.04,"l":8.74,"c":8.98,"v":28800},{"d":"2005-01-07","o":9.1,"h":9.2,"l":8.75,"c":8.98,"v":17000},{"d":"2005-01-10","o":9.04,"h":9.05,"l":8.88,"c":8.96,"v":38900},{"d":"2005-01-11","o":8.95,"h":8.96,"l":8.54,"c":8.6,"v":64900},{"d":"2005-01-12","o":8.64,"h":8.66,"l":8.29,"c":8.6,"v":40900},{"d":"2005-01-13","o":8.58,"h":9.05,"l":8.4,"c":9,"v":352400},{"d":"2005-01-14","o":8.84,"h":9,"l":8.75,"c":9,"v":108600},{"d":"2005-01-18","o":9,"h":9.35,"l":8.25,"c":8.83,"v":96100},{"d":"2005-01-19","o":8.71,"h":8.95,"l":8.71,"c":8.9,"v":37200},{"d":"2005-01-20","o":8.76,"h":8.94,"l":8.31,"c":8.4,"v":83600},{"d":"2005-01-21","o":8.51,"h":8.6,"l":8.3,"c":8.33,"v":22200},{"d":"2005-01-24","o":8.51,"h":8.51,"l":8.19,"c":8.41,"v":37700},{"d":"2005-01-25","o":8.21,"h":8.38,"l":8.12,"c":8.23,"v":45800},{"d":"2005-01-26","o":8.35,"h":8.35,"l":8.07,"c":8.18,"v":35900},{"d":"2005-01-27","o":8.05,"h":8.2,"l":8.05,"c":8.1,"v":59800},{"d":"2005-01-28","o":8.67,"h":8.85,"l":8.29,"c":8.4,"v":200100},{"d":"2005-01-31","o":8.51,"h":8.88,"l":8.38,"c":8.88,"v":58100},{"d":"2005-02-01","o":8.95,"h":9.2,"l":8.8,"c":9.02,"v":168200},{"d":"2005-02-02","o":9.17,"h":9.18,"l":8.93,"c":8.95,"v":98100},{"d":"2005-02-03","o":8.92,"h":9.4,"l":8.91,"c":9.39,"v":93000},{"d":"2005-02-04","o":9.25,"h":9.5,"l":8.81,"c":8.99,"v":78900},{"d":"2005-02-07","o":8.75,"h":9.03,"l":8.75,"c":9,"v":49400},{"d":"2005-02-08","o":8.95,"h":9.01,"l":8.56,"c":8.56,"v":72600},{"d":"2005-02-09","o":8.75,"h":8.98,"l":8.61,"c":8.98,"v":20700},{"d":"2005-02-10","o":8.98,"h":8.98,"l":8.65,"c":8.71,"v":57500},{"d":"2005-02-11","o":8.71,"h":8.71,"l":8.34,"c":8.45,"v":140000},{"d":"2005-02-14","o":8.5,"h":8.56,"l":8.35,"c":8.5,"v":48100},{"d":"2005-02-15","o":8.45,"h":8.75,"l":8.45,"c":8.66,"v":133900},{"d":"2005-02-16","o":8.7,"h":8.88,"l":8.37,"c":8.77,"v":51200},{"d":"2005-02-17","o":8.79,"h":9.14,"l":8.66,"c":8.78,"v":72200},{"d":"2005-02-18","o":8.95,"h":9.19,"l":8.81,"c":8.87,"v":99500},{"d":"2005-02-22","o":9.21,"h":9.68,"l":9.07,"c":9.25,"v":357000},{"d":"2005-02-23","o":9.35,"h":9.85,"l":9,"c":9.07,"v":160800},{"d":"2005-02-24","o":10,"h":12.89,"l":9.96,"c":11.55,"v":2397500},{"d":"2005-02-25","o":11.6,"h":12.12,"l":11.6,"c":12,"v":540000},{"d":"2005-02-28","o":12.05,"h":12.1,"l":11.75,"c":12.1,"v":246000},{"d":"2005-03-01","o":12.12,"h":12.24,"l":11.78,"c":12.1,"v":241000},{"d":"2005-03-02","o":12.03,"h":12.1,"l":11.15,"c":11.47,"v":251700},{"d":"2005-03-03","o":11.27,"h":11.49,"l":10.76,"c":11.37,"v":170100},{"d":"2005-03-04","o":11.4,"h":11.63,"l":11,"c":11.06,"v":104900},{"d":"2005-03-07","o":11,"h":11.06,"l":10.52,"c":11.02,"v":156500},{"d":"2005-03-08","o":10.94,"h":11.41,"l":10.94,"c":11.09,"v":170700},{"d":"2005-03-09","o":11.08,"h":11.15,"l":10.76,"c":11.15,"v":73200},{"d":"2005-03-10","o":11.16,"h":11.25,"l":10.87,"c":11.16,"v":72500},{"d":"2005-03-11","o":11.2,"h":11.25,"l":10.75,"c":10.75,"v":59900},{"d":"2005-03-14","o":10.7,"h":11.08,"l":10.7,"c":10.93,"v":65500},{"d":"2005-03-15","o":10.85,"h":11.19,"l":10.85,"c":11.17,"v":62100},{"d":"2005-03-16","o":10.88,"h":11.5,"l":10.77,"c":11.43,"v":77800},{"d":"2005-03-17","o":11.39,"h":11.98,"l":11.22,"c":11.96,"v":138800},{"d":"2005-03-18","o":12,"h":12.02,"l":11.44,"c":11.8,"v":124800},{"d":"2005-03-21","o":12,"h":12,"l":11.52,"c":11.89,"v":55900},{"d":"2005-03-22","o":11.7,"h":12.25,"l":11.7,"c":12.05,"v":116900},{"d":"2005-03-23","o":12,"h":12.87,"l":11.91,"c":12.74,"v":169900},{"d":"2005-03-24","o":12.79,"h":12.8,"l":12.36,"c":12.79,"v":85200},{"d":"2005-03-28","o":13,"h":13.33,"l":12.55,"c":13.32,"v":133700},{"d":"2005-03-29","o":13.3,"h":13.49,"l":11.85,"c":12.32,"v":187200},{"d":"2005-03-30","o":12.24,"h":12.42,"l":11.76,"c":12.04,"v":105900},{"d":"2005-03-31","o":12,"h":12.9,"l":12,"c":12.8,"v":85000},{"d":"2005-04-01","o":12.85,"h":13.34,"l":12.39,"c":12.99,"v":97700},{"d":"2005-04-04","o":12.99,"h":14.51,"l":12.99,"c":14,"v":197600},{"d":"2005-04-05","o":14,"h":14.19,"l":13.75,"c":14.19,"v":120800},{"d":"2005-04-06","o":14.25,"h":14.25,"l":13.66,"c":14.05,"v":94100},{"d":"2005-04-07","o":14,"h":14.32,"l":13.96,"c":14.18,"v":42700},{"d":"2005-04-08","o":14.25,"h":14.63,"l":14.01,"c":14.62,"v":88100},{"d":"2005-04-11","o":14.63,"h":15,"l":14.33,"c":14.55,"v":118300},{"d":"2005-04-12","o":14.35,"h":14.5,"l":12.84,"c":13.64,"v":241900},{"d":"2005-04-13","o":13.53,"h":13.88,"l":13.28,"c":13.7,"v":90500},{"d":"2005-04-14","o":13.63,"h":13.74,"l":13.27,"c":13.6,"v":85600},{"d":"2005-04-15","o":13.26,"h":13.38,"l":12.98,"c":13,"v":102100},{"d":"2005-04-18","o":13,"h":13.54,"l":12.1,"c":12.18,"v":108700},{"d":"2005-04-19","o":12.1,"h":13.18,"l":12.1,"c":13.07,"v":122900},{"d":"2005-04-20","o":12.93,"h":13.18,"l":12.35,"c":12.55,"v":49800},{"d":"2005-04-21","o":12.36,"h":12.9,"l":12.35,"c":12.9,"v":68400},{"d":"2005-04-22","o":12.88,"h":14.02,"l":12.54,"c":13.95,"v":122400},{"d":"2005-04-25","o":14.1,"h":14.87,"l":13.55,"c":14.33,"v":208900},{"d":"2005-04-26","o":14.4,"h":14.68,"l":13.25,"c":13.46,"v":173500},{"d":"2005-04-27","o":13.15,"h":13.15,"l":12.15,"c":12.57,"v":202000},{"d":"2005-04-28","o":12.6,"h":14.73,"l":12.25,"c":14.46,"v":307400},{"d":"2005-04-29","o":14.57,"h":15.18,"l":14.03,"c":14.77,"v":278900},{"d":"2005-05-02","o":14.68,"h":15.18,"l":14.13,"c":14.77,"v":122900},{"d":"2005-05-03","o":14.5,"h":16,"l":14.5,"c":15.91,"v":263100},{"d":"2005-05-04","o":15.9,"h":16.43,"l":15.67,"c":16.25,"v":198700},{"d":"2005-05-05","o":16.43,"h":16.5,"l":15.19,"c":15.62,"v":182100},{"d":"2005-05-06","o":15.6,"h":16.14,"l":15.6,"c":15.9,"v":97000},{"d":"2005-05-09","o":16,"h":16.96,"l":15.9,"c":16.9,"v":185300},{"d":"2005-05-10","o":16.75,"h":16.99,"l":16.25,"c":16.73,"v":174500},{"d":"2005-05-11","o":16.9,"h":17.21,"l":16.83,"c":17,"v":206600},{"d":"2005-05-12","o":16.75,"h":17.03,"l":16.75,"c":17,"v":161600},{"d":"2005-05-13","o":16.88,"h":16.88,"l":15.9,"c":16.24,"v":175400},{"d":"2005-05-16","o":16.24,"h":16.28,"l":15.24,"c":15.6,"v":73800},{"d":"2005-05-17","o":15.49,"h":16.12,"l":14.96,"c":15.89,"v":126400},{"d":"2005-05-18","o":15.97,"h":16.09,"l":15.27,"c":15.65,"v":89800},{"d":"2005-05-19","o":15.89,"h":15.95,"l":15.37,"c":15.44,"v":102200},{"d":"2005-05-20","o":15.25,"h":16,"l":15.16,"c":15.57,"v":120700},{"d":"2005-05-23","o":15.58,"h":15.78,"l":15.24,"c":15.32,"v":38100},{"d":"2005-05-24","o":15.2,"h":15.33,"l":14.89,"c":15.1,"v":77700},{"d":"2005-05-25","o":14.95,"h":14.95,"l":14.36,"c":14.6,"v":161400},{"d":"2005-05-26","o":14.82,"h":15.8,"l":14.35,"c":15.6,"v":162100},{"d":"2005-05-27","o":15.62,"h":15.8,"l":15.46,"c":15.63,"v":44800},{"d":"2005-05-31","o":15.55,"h":15.61,"l":14.71,"c":15.06,"v":95500},{"d":"2005-06-01","o":15.42,"h":15.6,"l":15.21,"c":15.3,"v":54300},{"d":"2005-06-02","o":15.13,"h":15.15,"l":14.3,"c":14.43,"v":128700},{"d":"2005-06-03","o":14.4,"h":14.5,"l":13.8,"c":13.9,"v":94400},{"d":"2005-06-06","o":14.1,"h":14.35,"l":13.9,"c":14.15,"v":53900},{"d":"2005-06-07","o":14.11,"h":14.31,"l":13.52,"c":13.66,"v":76400},{"d":"2005-06-08","o":13.5,"h":13.61,"l":12.7,"c":13,"v":158200},{"d":"2005-06-09","o":13.02,"h":13.89,"l":12.66,"c":13.48,"v":124000},{"d":"2005-06-10","o":13.42,"h":13.55,"l":12.9,"c":12.9,"v":49400},{"d":"2005-06-13","o":12.88,"h":13.22,"l":12.83,"c":12.85,"v":74100},{"d":"2005-06-14","o":12.81,"h":13.67,"l":12.8,"c":13.46,"v":64300},{"d":"2005-06-15","o":13.52,"h":13.56,"l":13.06,"c":13.28,"v":54000},{"d":"2005-06-16","o":13.45,"h":13.46,"l":13.16,"c":13.46,"v":32300},{"d":"2005-06-17","o":13.55,"h":13.86,"l":13.34,"c":13.43,"v":37300},{"d":"2005-06-20","o":13.33,"h":13.85,"l":13.06,"c":13.6,"v":37900},{"d":"2005-06-21","o":13.58,"h":13.67,"l":13.2,"c":13.32,"v":36800},{"d":"2005-06-22","o":13.28,"h":13.37,"l":13.05,"c":13.18,"v":31300},{"d":"2005-06-23","o":13.11,"h":13.33,"l":13.05,"c":13.19,"v":29900},{"d":"2005-06-24","o":13.21,"h":13.7,"l":13.15,"c":13.53,"v":46700},{"d":"2005-06-27","o":12.57,"h":12.7,"l":11.65,"c":11.75,"v":345500},{"d":"2005-06-28","o":11.37,"h":11.77,"l":11.06,"c":11.31,"v":218400},{"d":"2005-06-29","o":11.31,"h":11.72,"l":11.31,"c":11.47,"v":121500},{"d":"2005-06-30","o":11.41,"h":11.71,"l":11.13,"c":11.49,"v":95700},{"d":"2005-07-01","o":11.78,"h":11.79,"l":11.13,"c":11.29,"v":46200},{"d":"2005-07-05","o":11.21,"h":11.66,"l":11.18,"c":11.29,"v":70800},{"d":"2005-07-06","o":11.35,"h":11.35,"l":10.92,"c":10.97,"v":137800},{"d":"2005-07-07","o":11,"h":11.21,"l":10.86,"c":10.97,"v":34800},{"d":"2005-07-08","o":10.92,"h":11.15,"l":10.9,"c":10.92,"v":40300},{"d":"2005-07-11","o":11.05,"h":11.62,"l":11.03,"c":11.24,"v":72000},{"d":"2005-07-12","o":11.45,"h":12.42,"l":11.41,"c":12.31,"v":137000},{"d":"2005-07-13","o":12.49,"h":12.66,"l":12.17,"c":12.32,"v":106000},{"d":"2005-07-14","o":12.4,"h":12.63,"l":11.56,"c":11.62,"v":144000},{"d":"2005-07-15","o":11.78,"h":12.15,"l":11.75,"c":12.01,"v":40900},{"d":"2005-07-18","o":12,"h":12.53,"l":11.9,"c":12.45,"v":65600},{"d":"2005-07-19","o":12.48,"h":12.74,"l":12.18,"c":12.65,"v":55200},{"d":"2005-07-20","o":12.65,"h":12.75,"l":12.23,"c":12.51,"v":46200},{"d":"2005-07-21","o":12.47,"h":12.9,"l":12.3,"c":12.56,"v":83700},{"d":"2005-07-22","o":12.52,"h":12.83,"l":12.35,"c":12.56,"v":62500},{"d":"2005-07-25","o":12.46,"h":12.59,"l":11.91,"c":12.06,"v":62400},{"d":"2005-07-26","o":12.06,"h":12.22,"l":11.96,"c":12,"v":57700},{"d":"2005-07-27","o":12,"h":12.44,"l":11.82,"c":12.24,"v":42600},{"d":"2005-07-28","o":12.19,"h":12.29,"l":11.87,"c":11.95,"v":62900},{"d":"2005-07-29","o":11.88,"h":12.64,"l":11.87,"c":12.55,"v":125500},{"d":"2005-08-01","o":12.42,"h":12.86,"l":12.21,"c":12.61,"v":101700},{"d":"2005-08-02","o":12.65,"h":13.64,"l":12.65,"c":13.61,"v":121500},{"d":"2005-08-03","o":13.59,"h":14.49,"l":13.51,"c":14.37,"v":133900},{"d":"2005-08-04","o":14.31,"h":14.39,"l":14.01,"c":14.07,"v":47800},{"d":"2005-08-05","o":14.03,"h":14.15,"l":13.3,"c":13.51,"v":66900},{"d":"2005-08-08","o":13.5,"h":13.67,"l":13.16,"c":13.32,"v":52200},{"d":"2005-08-09","o":13.32,"h":13.32,"l":12.67,"c":12.97,"v":31100},{"d":"2005-08-10","o":12.88,"h":13.13,"l":12.65,"c":12.83,"v":59100},{"d":"2005-08-11","o":12.81,"h":13.95,"l":12.81,"c":13.64,"v":51100},{"d":"2005-08-12","o":13.85,"h":13.85,"l":12.99,"c":13.74,"v":51000},{"d":"2005-08-15","o":13.87,"h":13.9,"l":13.07,"c":13.23,"v":101200},{"d":"2005-08-16","o":13.13,"h":13.58,"l":13.13,"c":13.26,"v":23000},{"d":"2005-08-17","o":13.24,"h":13.6,"l":13.24,"c":13.33,"v":21600},{"d":"2005-08-18","o":13.39,"h":14.13,"l":13.25,"c":14.01,"v":43900},{"d":"2005-08-19","o":14,"h":14,"l":13.5,"c":13.53,"v":25800},{"d":"2005-08-22","o":13.42,"h":13.62,"l":13.4,"c":13.61,"v":25200},{"d":"2005-08-23","o":13.71,"h":14.12,"l":13.39,"c":14.05,"v":41900},{"d":"2005-08-24","o":14.05,"h":14.08,"l":13.66,"c":13.81,"v":22500},{"d":"2005-08-25","o":13.85,"h":14.18,"l":13.81,"c":14.06,"v":17300},{"d":"2005-08-26","o":14.05,"h":14.05,"l":13.31,"c":13.39,"v":41900},{"d":"2005-08-29","o":13.33,"h":13.42,"l":12.59,"c":12.99,"v":73600},{"d":"2005-08-30","o":13.02,"h":13.02,"l":12.74,"c":12.93,"v":26700},{"d":"2005-08-31","o":12.83,"h":12.94,"l":12.56,"c":12.7,"v":36500},{"d":"2005-09-01","o":12.56,"h":13.5,"l":12.53,"c":13.3,"v":33500},{"d":"2005-09-02","o":13.47,"h":13.69,"l":12.8,"c":13.4,"v":44300},{"d":"2005-09-06","o":13.4,"h":13.42,"l":12.67,"c":12.68,"v":71900},{"d":"2005-09-07","o":12.68,"h":13.12,"l":12.57,"c":13.06,"v":99300},{"d":"2005-09-08","o":13.02,"h":13.02,"l":12.28,"c":12.4,"v":41500},{"d":"2005-09-09","o":12.41,"h":12.75,"l":12.28,"c":12.66,"v":35000},{"d":"2005-09-12","o":12.6,"h":12.62,"l":12.21,"c":12.47,"v":42900},{"d":"2005-09-13","o":12.27,"h":13,"l":12.22,"c":12.41,"v":52800},{"d":"2005-09-14","o":12.42,"h":12.79,"l":12.42,"c":12.54,"v":19800},{"d":"2005-09-15","o":12.4,"h":12.4,"l":12.15,"c":12.18,"v":15000},{"d":"2005-09-16","o":12.14,"h":12.26,"l":11.96,"c":12.19,"v":34400},{"d":"2005-09-19","o":12.28,"h":12.28,"l":11.79,"c":11.87,"v":26400},{"d":"2005-09-20","o":11.9,"h":12.19,"l":11.65,"c":11.82,"v":33500},{"d":"2005-09-21","o":11.73,"h":12.81,"l":11.73,"c":12.28,"v":39500},{"d":"2005-09-22","o":12.14,"h":12.14,"l":11.49,"c":11.49,"v":50700},{"d":"2005-09-23","o":11.04,"h":11.41,"l":10.94,"c":11.21,"v":83900},{"d":"2005-09-26","o":11.22,"h":11.44,"l":10.41,"c":10.42,"v":68400},{"d":"2005-09-27","o":10.42,"h":10.69,"l":10.13,"c":10.28,"v":80900},{"d":"2005-09-28","o":10.38,"h":11.14,"l":10.22,"c":11,"v":52800},{"d":"2005-09-29","o":10.95,"h":11.59,"l":10.95,"c":11.47,"v":33500},{"d":"2005-09-30","o":11.48,"h":11.95,"l":11.48,"c":11.82,"v":28300},{"d":"2005-10-03","o":11.9,"h":11.93,"l":11.77,"c":11.85,"v":13100},{"d":"2005-10-04","o":11.8,"h":11.8,"l":10.96,"c":11.39,"v":20500},{"d":"2005-10-05","o":11.22,"h":11.26,"l":10.95,"c":11.2,"v":11300},{"d":"2005-10-06","o":11.05,"h":11.11,"l":10.96,"c":11.03,"v":18000},{"d":"2005-10-07","o":10.98,"h":11.12,"l":10.5,"c":10.9,"v":32200},{"d":"2005-10-10","o":10.81,"h":10.82,"l":10.78,"c":10.79,"v":13700},{"d":"2005-10-11","o":10.78,"h":11.19,"l":10.32,"c":10.69,"v":76900},{"d":"2005-10-12","o":10.68,"h":11.09,"l":10.47,"c":10.9,"v":20100},{"d":"2005-10-13","o":10.72,"h":10.75,"l":10.46,"c":10.56,"v":54600},{"d":"2005-10-14","o":10.65,"h":10.65,"l":10.15,"c":10.52,"v":100300},{"d":"2005-10-17","o":10.5,"h":10.63,"l":10.45,"c":10.62,"v":10900},{"d":"2005-10-18","o":10.45,"h":11.97,"l":10.45,"c":11.89,"v":55400},{"d":"2005-10-19","o":12.43,"h":12.75,"l":11.75,"c":11.86,"v":145500},{"d":"2005-10-20","o":11.95,"h":11.95,"l":11.13,"c":11.37,"v":45100},{"d":"2005-10-21","o":11.41,"h":12,"l":11.41,"c":11.87,"v":46900},{"d":"2005-10-24","o":11.93,"h":11.99,"l":11.8,"c":11.95,"v":19900},{"d":"2005-10-25","o":11.8,"h":12.1,"l":11.77,"c":11.87,"v":22200},{"d":"2005-10-26","o":11.95,"h":12.1,"l":11.9,"c":12.01,"v":28600},{"d":"2005-10-27","o":12,"h":12.61,"l":12,"c":12.6,"v":161200},{"d":"2005-10-28","o":12.66,"h":12.8,"l":12.24,"c":12.26,"v":36200},{"d":"2005-10-31","o":12.35,"h":12.43,"l":11.91,"c":12.34,"v":20200},{"d":"2005-11-01","o":12.26,"h":12.41,"l":12.1,"c":12.25,"v":20400},{"d":"2005-11-02","o":12.06,"h":12.68,"l":12.04,"c":12.46,"v":44600},{"d":"2005-11-03","o":12.46,"h":12.69,"l":12.45,"c":12.46,"v":30600},{"d":"2005-11-04","o":12.59,"h":13.24,"l":12.5,"c":12.88,"v":29800},{"d":"2005-11-07","o":13.21,"h":13.45,"l":12.58,"c":12.6,"v":36100},{"d":"2005-11-08","o":12.62,"h":13.27,"l":12.39,"c":12.5,"v":65700},{"d":"2005-11-09","o":12.31,"h":12.31,"l":11.63,"c":11.79,"v":82000},{"d":"2005-11-10","o":11.7,"h":11.83,"l":11.35,"c":11.53,"v":24700},{"d":"2005-11-11","o":11.64,"h":11.73,"l":11.36,"c":11.37,"v":27200},{"d":"2005-11-14","o":11.36,"h":11.59,"l":11.36,"c":11.45,"v":14900},{"d":"2005-11-15","o":11.6,"h":11.83,"l":11.56,"c":11.65,"v":24500},{"d":"2005-11-16","o":11.74,"h":11.85,"l":11.48,"c":11.56,"v":13800},{"d":"2005-11-17","o":11.48,"h":11.72,"l":11.3,"c":11.35,"v":39200},{"d":"2005-11-18","o":11.27,"h":11.6,"l":11.27,"c":11.54,"v":22200},{"d":"2005-11-21","o":11.64,"h":12,"l":11.57,"c":11.76,"v":22000},{"d":"2005-11-22","o":11.82,"h":11.88,"l":11.12,"c":11.45,"v":36200},{"d":"2005-11-23","o":11.35,"h":11.56,"l":11.35,"c":11.35,"v":11900},{"d":"2005-11-25","o":11.59,"h":11.59,"l":11.33,"c":11.44,"v":3900},{"d":"2005-11-28","o":11.3,"h":12.1,"l":11.3,"c":12.03,"v":48400},{"d":"2005-11-29","o":12.07,"h":12.07,"l":11.12,"c":11.44,"v":68600},{"d":"2005-11-30","o":11.45,"h":11.94,"l":11.45,"c":11.81,"v":134100},{"d":"2005-12-01","o":11.99,"h":12.27,"l":11.99,"c":12.18,"v":61800},{"d":"2005-12-02","o":12.28,"h":12.28,"l":12.02,"c":12.02,"v":59600},{"d":"2005-12-05","o":12.08,"h":12.25,"l":12.08,"c":12.25,"v":107400},{"d":"2005-12-06","o":12.27,"h":12.43,"l":12.23,"c":12.32,"v":260700},{"d":"2005-12-07","o":12.43,"h":12.44,"l":12.22,"c":12.34,"v":46900},{"d":"2005-12-08","o":12.44,"h":12.44,"l":12,"c":12.21,"v":90300},{"d":"2005-12-09","o":12.21,"h":12.33,"l":11.91,"c":12.1,"v":385600},{"d":"2005-12-12","o":11.98,"h":12.1,"l":11.86,"c":11.93,"v":69100},{"d":"2005-12-13","o":11.9,"h":12.14,"l":11.76,"c":11.95,"v":68200},{"d":"2005-12-14","o":11.89,"h":12,"l":11.86,"c":11.92,"v":26900},{"d":"2005-12-15","o":11.85,"h":12.17,"l":11.78,"c":11.78,"v":29400},{"d":"2005-12-16","o":11.96,"h":11.96,"l":11.75,"c":11.82,"v":36900},{"d":"2005-12-19","o":11.83,"h":12,"l":11.78,"c":11.82,"v":14300},{"d":"2005-12-20","o":11.97,"h":11.97,"l":11.5,"c":11.54,"v":100300},{"d":"2005-12-21","o":11.5,"h":11.85,"l":11.5,"c":11.75,"v":30600},{"d":"2005-12-22","o":11.94,"h":11.94,"l":11.65,"c":11.74,"v":14500},{"d":"2005-12-23","o":11.75,"h":11.8,"l":11.58,"c":11.67,"v":9200},{"d":"2005-12-27","o":11.7,"h":11.9,"l":11.64,"c":11.75,"v":50000},{"d":"2005-12-28","o":11.75,"h":11.92,"l":11.61,"c":11.75,"v":16400},{"d":"2005-12-29","o":11.75,"h":11.75,"l":11.45,"c":11.65,"v":24800},{"d":"2005-12-30","o":11.5,"h":11.73,"l":11.46,"c":11.69,"v":38200},{"d":"2006-01-03","o":11.75,"h":11.75,"l":11.47,"c":11.54,"v":102100},{"d":"2006-01-04","o":11.71,"h":11.75,"l":11.5,"c":11.51,"v":116600},{"d":"2006-01-05","o":11.5,"h":11.75,"l":11.27,"c":11.38,"v":108900},{"d":"2006-01-06","o":11.42,"h":11.67,"l":11.42,"c":11.53,"v":49400},{"d":"2006-01-09","o":11.58,"h":11.64,"l":10.86,"c":10.87,"v":97400},{"d":"2006-01-10","o":10.87,"h":10.99,"l":10.5,"c":10.69,"v":49200},{"d":"2006-01-11","o":10.83,"h":10.9,"l":10.65,"c":10.65,"v":53100},{"d":"2006-01-12","o":10.68,"h":11.14,"l":10.64,"c":10.97,"v":46100},{"d":"2006-01-13","o":11.08,"h":11.48,"l":11.01,"c":11.05,"v":47400},{"d":"2006-01-17","o":11.16,"h":11.3,"l":10.54,"c":10.97,"v":92500},{"d":"2006-01-18","o":11.02,"h":11.37,"l":11.02,"c":11.17,"v":28600},{"d":"2006-01-19","o":11.2,"h":11.2,"l":11.1,"c":11.11,"v":56400},{"d":"2006-01-20","o":11.07,"h":11.2,"l":10.9,"c":11.14,"v":26600},{"d":"2006-01-23","o":11.16,"h":11.27,"l":10.76,"c":10.81,"v":64600},{"d":"2006-01-24","o":10.87,"h":10.87,"l":10.48,"c":10.5,"v":99000},{"d":"2006-01-25","o":10.5,"h":10.65,"l":10.45,"c":10.51,"v":31900},{"d":"2006-01-26","o":10.51,"h":10.77,"l":10.45,"c":10.51,"v":62600},{"d":"2006-01-27","o":10.5,"h":10.56,"l":10.4,"c":10.5,"v":63400},{"d":"2006-01-30","o":10.45,"h":10.58,"l":10.31,"c":10.35,"v":87300},{"d":"2006-01-31","o":10.5,"h":10.5,"l":10.04,"c":10.07,"v":95200},{"d":"2006-02-01","o":10.1,"h":10.43,"l":9.95,"c":10.25,"v":334800},{"d":"2006-02-02","o":10.4,"h":10.47,"l":10.27,"c":10.46,"v":178400},{"d":"2006-02-03","o":10.52,"h":10.95,"l":10.52,"c":10.86,"v":228200},{"d":"2006-02-06","o":10.9,"h":11.5,"l":10.86,"c":11.05,"v":166200},{"d":"2006-02-07","o":11.11,"h":11.25,"l":10.88,"c":10.95,"v":117700},{"d":"2006-02-08","o":10.95,"h":11.2,"l":10.88,"c":11.05,"v":82300},{"d":"2006-02-09","o":11.11,"h":11.45,"l":11.05,"c":11.35,"v":103700},{"d":"2006-02-10","o":11.29,"h":11.52,"l":11.23,"c":11.47,"v":174600},{"d":"2006-02-13","o":11.52,"h":11.8,"l":11.42,"c":11.75,"v":121400},{"d":"2006-02-14","o":11.79,"h":11.79,"l":11.6,"c":11.75,"v":161700},{"d":"2006-02-15","o":11.79,"h":12.25,"l":11.52,"c":12.07,"v":177000},{"d":"2006-02-16","o":12.2,"h":12.22,"l":12,"c":12.09,"v":159300},{"d":"2006-02-17","o":12.77,"h":13.52,"l":12.44,"c":13.03,"v":266900},{"d":"2006-02-21","o":13.43,"h":14,"l":13.15,"c":13.93,"v":323100},{"d":"2006-02-22","o":14.09,"h":14.23,"l":13.56,"c":14.1,"v":146800},{"d":"2006-02-23","o":14.1,"h":14.23,"l":13.81,"c":13.86,"v":131200},{"d":"2006-02-24","o":13.86,"h":14.25,"l":13.84,"c":14.25,"v":82800},{"d":"2006-02-27","o":14.35,"h":14.95,"l":14.25,"c":14.5,"v":190600},{"d":"2006-02-28","o":14.3,"h":14.49,"l":13.35,"c":13.72,"v":169100},{"d":"2006-03-01","o":13.89,"h":14.6,"l":13.89,"c":14.34,"v":120800},{"d":"2006-03-02","o":14.6,"h":14.63,"l":13.9,"c":14.04,"v":128700},{"d":"2006-03-03","o":13.65,"h":13.65,"l":12,"c":12.32,"v":452900},{"d":"2006-03-06","o":12.69,"h":13.22,"l":11.81,"c":13.22,"v":319900},{"d":"2006-03-07","o":13.24,"h":13.28,"l":12.53,"c":12.81,"v":107200},{"d":"2006-03-08","o":12.84,"h":13,"l":12.51,"c":12.91,"v":104000},{"d":"2006-03-09","o":12.88,"h":13.13,"l":12.8,"c":12.9,"v":44800},{"d":"2006-03-10","o":12.93,"h":13,"l":12.62,"c":12.93,"v":57700},{"d":"2006-03-13","o":12.93,"h":13.15,"l":12.75,"c":13.02,"v":87300},{"d":"2006-03-14","o":13.05,"h":13.05,"l":12.43,"c":12.54,"v":135300},{"d":"2006-03-15","o":12.51,"h":12.74,"l":12.1,"c":12.21,"v":106500},{"d":"2006-03-16","o":12.21,"h":12.39,"l":11.37,"c":11.57,"v":159000},{"d":"2006-03-17","o":11.57,"h":11.81,"l":11.57,"c":11.59,"v":70400},{"d":"2006-03-20","o":11.59,"h":11.59,"l":11.1,"c":11.57,"v":116700},{"d":"2006-03-21","o":11.19,"h":11.59,"l":11.18,"c":11.19,"v":163200},{"d":"2006-03-22","o":11.22,"h":11.46,"l":11.12,"c":11.36,"v":107400},{"d":"2006-03-23","o":11.28,"h":11.67,"l":11.2,"c":11.52,"v":60100},{"d":"2006-03-24","o":11.55,"h":11.67,"l":11.21,"c":11.45,"v":93200},{"d":"2006-03-27","o":11.48,"h":11.78,"l":11.27,"c":11.63,"v":73800},{"d":"2006-03-28","o":11.66,"h":12,"l":11.37,"c":11.78,"v":104900},{"d":"2006-03-29","o":11.81,"h":12.05,"l":11.64,"c":11.79,"v":48900},{"d":"2006-03-30","o":11.82,"h":12,"l":11.7,"c":11.78,"v":72600},{"d":"2006-03-31","o":11.81,"h":12.37,"l":11.75,"c":12.22,"v":84800},{"d":"2006-04-03","o":12.25,"h":12.51,"l":12.12,"c":12.26,"v":113100},{"d":"2006-04-04","o":12.23,"h":12.36,"l":11.67,"c":11.75,"v":138700},{"d":"2006-04-05","o":11.69,"h":11.89,"l":11.66,"c":11.85,"v":101800},{"d":"2006-04-06","o":11.88,"h":11.98,"l":11.5,"c":11.81,"v":63900},{"d":"2006-04-07","o":11.78,"h":12.17,"l":11.43,"c":11.48,"v":145400},{"d":"2006-04-10","o":11.29,"h":11.89,"l":11.29,"c":11.74,"v":61200},{"d":"2006-04-11","o":11.71,"h":11.89,"l":11.39,"c":11.5,"v":80900},{"d":"2006-04-12","o":11.64,"h":11.7,"l":11,"c":11.1,"v":95400},{"d":"2006-04-13","o":11.07,"h":11.37,"l":11,"c":11.13,"v":46300},{"d":"2006-04-17","o":11.21,"h":11.7,"l":11.02,"c":11.67,"v":104700},{"d":"2006-04-18","o":11.67,"h":11.98,"l":11.3,"c":11.47,"v":92000},{"d":"2006-04-19","o":11.5,"h":11.83,"l":11.49,"c":11.7,"v":47800},{"d":"2006-04-20","o":11.73,"h":11.79,"l":11.07,"c":11.42,"v":59200},{"d":"2006-04-21","o":11.56,"h":11.66,"l":11.4,"c":11.4,"v":45300},{"d":"2006-04-24","o":11.4,"h":11.6,"l":11.2,"c":11.44,"v":47500},{"d":"2006-04-25","o":11.35,"h":12.03,"l":11.29,"c":12.03,"v":55000},{"d":"2006-04-26","o":12.06,"h":12.24,"l":10.75,"c":11.17,"v":167800},{"d":"2006-04-27","o":11.12,"h":11.41,"l":10.95,"c":11.28,"v":94900},{"d":"2006-04-28","o":11.28,"h":11.82,"l":11.01,"c":11.5,"v":119300},{"d":"2006-05-01","o":11.47,"h":11.62,"l":11.32,"c":11.47,"v":31800},{"d":"2006-05-02","o":11.44,"h":11.58,"l":10.58,"c":10.74,"v":128200},{"d":"2006-05-03","o":10.71,"h":10.72,"l":10.2,"c":10.46,"v":105300},{"d":"2006-05-04","o":10.45,"h":10.67,"l":10.17,"c":10.35,"v":88400},{"d":"2006-05-05","o":10.32,"h":10.87,"l":10.27,"c":10.87,"v":104200},{"d":"2006-05-08","o":10.9,"h":11.49,"l":10.77,"c":11.45,"v":67700},{"d":"2006-05-09","o":11.46,"h":11.46,"l":11.07,"c":11.21,"v":24500},{"d":"2006-05-10","o":11.24,"h":11.53,"l":10.93,"c":11.07,"v":31000},{"d":"2006-05-11","o":11.1,"h":11.22,"l":10.91,"c":10.91,"v":18800},{"d":"2006-05-12","o":11.19,"h":11.2,"l":10.91,"c":10.96,"v":23300},{"d":"2006-05-15","o":10.93,"h":11.1,"l":10.77,"c":11.09,"v":50700},{"d":"2006-05-16","o":11.06,"h":11.06,"l":10.73,"c":10.8,"v":36500},{"d":"2006-05-17","o":10.74,"h":10.77,"l":9.9,"c":10.65,"v":97400},{"d":"2006-05-18","o":10.62,"h":10.97,"l":10.48,"c":10.7,"v":49700},{"d":"2006-05-19","o":10.75,"h":10.92,"l":10.62,"c":10.68,"v":46800},{"d":"2006-05-22","o":10.64,"h":10.64,"l":10.09,"c":10.49,"v":32300},{"d":"2006-05-23","o":10.54,"h":10.92,"l":10.29,"c":10.37,"v":69800},{"d":"2006-05-24","o":10.35,"h":10.55,"l":9.76,"c":10.19,"v":60300},{"d":"2006-05-25","o":10.29,"h":10.55,"l":10.19,"c":10.54,"v":18300},{"d":"2006-05-26","o":10.61,"h":10.68,"l":10.51,"c":10.64,"v":16900},{"d":"2006-05-30","o":10.64,"h":10.64,"l":10.12,"c":10.4,"v":45500},{"d":"2006-05-31","o":10.45,"h":10.76,"l":10.42,"c":10.52,"v":14800},{"d":"2006-06-01","o":10.5,"h":11.23,"l":10.5,"c":11.13,"v":34300},{"d":"2006-06-02","o":11.19,"h":11.76,"l":11.01,"c":11.76,"v":59900},{"d":"2006-06-05","o":11.78,"h":11.78,"l":11.15,"c":11.19,"v":17800},{"d":"2006-06-06","o":11.15,"h":11.28,"l":10.84,"c":10.96,"v":29500},{"d":"2006-06-07","o":10.94,"h":11.09,"l":10.83,"c":10.89,"v":22300},{"d":"2006-06-08","o":10.8,"h":10.8,"l":10.43,"c":10.55,"v":32700},{"d":"2006-06-09","o":10.62,"h":10.62,"l":10.26,"c":10.29,"v":44600},{"d":"2006-06-12","o":10.25,"h":10.25,"l":9.97,"c":10.19,"v":32300},{"d":"2006-06-13","o":10.14,"h":10.92,"l":10.09,"c":10.57,"v":53700},{"d":"2006-06-14","o":10.46,"h":10.83,"l":10.25,"c":10.25,"v":24500},{"d":"2006-06-15","o":10.27,"h":10.63,"l":10.27,"c":10.62,"v":12300},{"d":"2006-06-16","o":10.65,"h":10.7,"l":10.54,"c":10.58,"v":9800},{"d":"2006-06-19","o":10.57,"h":10.61,"l":10.49,"c":10.53,"v":11700},{"d":"2006-06-20","o":10.36,"h":10.43,"l":10.32,"c":10.32,"v":15300},{"d":"2006-06-21","o":10.32,"h":10.32,"l":10.08,"c":10.1,"v":57400},{"d":"2006-06-22","o":10.1,"h":10.35,"l":10.1,"c":10.22,"v":47400},{"d":"2006-06-23","o":10.15,"h":10.15,"l":10.01,"c":10.05,"v":31000},{"d":"2006-06-26","o":10.11,"h":10.13,"l":9.9,"c":9.96,"v":43400},{"d":"2006-06-27","o":9.99,"h":9.99,"l":9.66,"c":9.68,"v":48000},{"d":"2006-06-28","o":9.67,"h":9.75,"l":9.37,"c":9.58,"v":63200},{"d":"2006-06-29","o":9.58,"h":9.95,"l":9.43,"c":9.73,"v":28600},{"d":"2006-06-30","o":9.75,"h":9.85,"l":9.39,"c":9.68,"v":49100},{"d":"2006-07-03","o":9.68,"h":9.8,"l":9.61,"c":9.61,"v":32700},{"d":"2006-07-05","o":9.79,"h":10.7,"l":9.79,"c":10.45,"v":61600},{"d":"2006-07-06","o":10.4,"h":10.62,"l":10.4,"c":10.62,"v":15600},{"d":"2006-07-07","o":10.58,"h":10.58,"l":10.03,"c":10.18,"v":20100},{"d":"2006-07-10","o":10.15,"h":10.29,"l":9.97,"c":10.17,"v":19900},{"d":"2006-07-11","o":10.17,"h":10.29,"l":10.04,"c":10.2,"v":4800},{"d":"2006-07-12","o":10.21,"h":10.36,"l":10.06,"c":10.06,"v":9900},{"d":"2006-07-13","o":10.03,"h":10.1,"l":9.9,"c":9.9,"v":23300},{"d":"2006-07-14","o":9.9,"h":10,"l":9.76,"c":9.76,"v":12100},{"d":"2006-07-17","o":9.85,"h":9.86,"l":9.44,"c":9.5,"v":27600},{"d":"2006-07-18","o":9.42,"h":9.63,"l":9.42,"c":9.58,"v":28400},{"d":"2006-07-19","o":9.61,"h":10.22,"l":9.47,"c":10.04,"v":33400},{"d":"2006-07-20","o":9.88,"h":9.88,"l":9.5,"c":9.57,"v":16500},{"d":"2006-07-21","o":9.66,"h":9.66,"l":9.51,"c":9.57,"v":6800},{"d":"2006-07-24","o":9.71,"h":10.05,"l":9.71,"c":9.86,"v":15100},{"d":"2006-07-25","o":10.02,"h":11,"l":9.95,"c":10.89,"v":75300},{"d":"2006-07-26","o":11.17,"h":12.09,"l":11.06,"c":11.7,"v":141400},{"d":"2006-07-27","o":11.71,"h":11.76,"l":11.41,"c":11.5,"v":48300},{"d":"2006-07-28","o":11.59,"h":11.72,"l":11.46,"c":11.51,"v":47000},{"d":"2006-07-31","o":11.53,"h":11.7,"l":11.51,"c":11.7,"v":21400},{"d":"2006-08-01","o":11.58,"h":12.28,"l":11.51,"c":12.25,"v":29500},{"d":"2006-08-02","o":12.31,"h":12.63,"l":12.26,"c":12.5,"v":38500},{"d":"2006-08-03","o":12.41,"h":12.57,"l":12.36,"c":12.55,"v":27200},{"d":"2006-08-04","o":12.63,"h":12.73,"l":12.44,"c":12.46,"v":48700},{"d":"2006-08-07","o":12.4,"h":12.58,"l":12.4,"c":12.46,"v":20200},{"d":"2006-08-08","o":12.47,"h":12.65,"l":12.38,"c":12.53,"v":15200},{"d":"2006-08-09","o":12.55,"h":12.58,"l":12.31,"c":12.32,"v":17500},{"d":"2006-08-10","o":12.25,"h":12.59,"l":12.25,"c":12.58,"v":25300},{"d":"2006-08-11","o":12.53,"h":12.94,"l":12.53,"c":12.89,"v":24500},{"d":"2006-08-14","o":13,"h":13.1,"l":12.83,"c":13.03,"v":46800},{"d":"2006-08-15","o":13.13,"h":13.35,"l":12.97,"c":13.35,"v":33800},{"d":"2006-08-16","o":13.36,"h":13.36,"l":13.08,"c":13.29,"v":46300},{"d":"2006-08-17","o":13.22,"h":13.35,"l":13.22,"c":13.32,"v":20700},{"d":"2006-08-18","o":13.3,"h":13.5,"l":13.22,"c":13.43,"v":18800},{"d":"2006-08-21","o":13.5,"h":13.5,"l":13.36,"c":13.41,"v":13300},{"d":"2006-08-22","o":13.41,"h":13.47,"l":13.21,"c":13.21,"v":18600},{"d":"2006-08-23","o":13.36,"h":13.43,"l":13.26,"c":13.38,"v":14100},{"d":"2006-08-24","o":13.5,"h":13.55,"l":13.25,"c":13.42,"v":26500},{"d":"2006-08-25","o":13.27,"h":13.38,"l":12.95,"c":13.02,"v":24100},{"d":"2006-08-28","o":13.16,"h":13.16,"l":12.88,"c":12.93,"v":42300},{"d":"2006-08-29","o":12.95,"h":12.99,"l":12.77,"c":12.95,"v":10200},{"d":"2006-08-30","o":12.94,"h":13.32,"l":12.94,"c":13.16,"v":28800},{"d":"2006-08-31","o":13.1,"h":13.59,"l":13.06,"c":13.57,"v":61000},{"d":"2006-09-01","o":13.6,"h":13.65,"l":13.45,"c":13.63,"v":16700},{"d":"2006-09-05","o":13.63,"h":13.75,"l":13.33,"c":13.69,"v":15200},{"d":"2006-09-06","o":13.65,"h":13.8,"l":13.65,"c":13.8,"v":25800},{"d":"2006-09-07","o":13.65,"h":13.82,"l":13.65,"c":13.82,"v":15300},{"d":"2006-09-08","o":13.84,"h":13.95,"l":13.74,"c":13.9,"v":31300},{"d":"2006-09-11","o":13.71,"h":13.87,"l":13.71,"c":13.78,"v":11900},{"d":"2006-09-12","o":13.66,"h":13.77,"l":13.28,"c":13.29,"v":16500},{"d":"2006-09-13","o":13.29,"h":13.29,"l":11.98,"c":12.69,"v":84300},{"d":"2006-09-14","o":12.56,"h":12.95,"l":12.5,"c":12.87,"v":15600},{"d":"2006-09-15","o":12.66,"h":13.04,"l":12.66,"c":13.04,"v":30600},{"d":"2006-09-18","o":13.1,"h":13.49,"l":13.09,"c":13.35,"v":13000},{"d":"2006-09-19","o":13.25,"h":13.43,"l":13.25,"c":13.43,"v":12300},{"d":"2006-09-20","o":13.45,"h":13.46,"l":13.02,"c":13.06,"v":10300},{"d":"2006-09-21","o":13.19,"h":13.25,"l":12.9,"c":13.04,"v":27000},{"d":"2006-09-22","o":13.19,"h":13.19,"l":12.7,"c":13.06,"v":5700},{"d":"2006-09-25","o":12.84,"h":13.07,"l":12.84,"c":13.03,"v":13300},{"d":"2006-09-26","o":13.05,"h":13.1,"l":12.73,"c":12.75,"v":36100},{"d":"2006-09-27","o":12.85,"h":13.14,"l":12.75,"c":13.11,"v":29700},{"d":"2006-09-28","o":13.08,"h":13.3,"l":13.08,"c":13.3,"v":16900},{"d":"2006-09-29","o":13.4,"h":13.45,"l":13.18,"c":13.33,"v":10800},{"d":"2006-10-02","o":13.35,"h":13.5,"l":13.2,"c":13.49,"v":14900},{"d":"2006-10-03","o":13.45,"h":13.87,"l":13.45,"c":13.8,"v":25200},{"d":"2006-10-04","o":13.83,"h":13.95,"l":13.79,"c":13.85,"v":28800},{"d":"2006-10-05","o":13.64,"h":14.39,"l":13.64,"c":14.32,"v":36500},{"d":"2006-10-06","o":14.13,"h":14.47,"l":14.13,"c":14.45,"v":17400},{"d":"2006-10-09","o":14.3,"h":14.62,"l":14.09,"c":14.62,"v":20100},{"d":"2006-10-10","o":14.34,"h":14.6,"l":14.2,"c":14.2,"v":18300},{"d":"2006-10-11","o":14.29,"h":14.3,"l":14.01,"c":14.08,"v":15600},{"d":"2006-10-12","o":14.08,"h":14.2,"l":14,"c":14.17,"v":20200},{"d":"2006-10-13","o":14.04,"h":14.42,"l":14.04,"c":14.39,"v":12700},{"d":"2006-10-16","o":14.28,"h":14.39,"l":14.05,"c":14.12,"v":8600},{"d":"2006-10-17","o":14.12,"h":14.25,"l":14,"c":14.06,"v":12100},{"d":"2006-10-18","o":14.2,"h":14.38,"l":13.91,"c":14.09,"v":19000},{"d":"2006-10-19","o":13.89,"h":13.96,"l":13.86,"c":13.9,"v":13700},{"d":"2006-10-20","o":13.93,"h":14.05,"l":13.87,"c":14.04,"v":2900},{"d":"2006-10-23","o":14.05,"h":14.05,"l":13.87,"c":14,"v":6500},{"d":"2006-10-24","o":14.05,"h":14.75,"l":13.78,"c":14.74,"v":35400},{"d":"2006-10-25","o":14,"h":14.12,"l":11.98,"c":13.65,"v":216900},{"d":"2006-10-26","o":13.56,"h":13.57,"l":13.11,"c":13.48,"v":47600},{"d":"2006-10-27","o":13.43,"h":13.47,"l":13.01,"c":13.24,"v":43200},{"d":"2006-10-30","o":13.02,"h":13.1,"l":12.86,"c":12.86,"v":72600},{"d":"2006-10-31","o":12.99,"h":13.13,"l":12.6,"c":12.69,"v":120600},{"d":"2006-11-01","o":12.5,"h":12.6,"l":12.45,"c":12.48,"v":21800},{"d":"2006-11-02","o":12.5,"h":12.56,"l":12.1,"c":12.12,"v":22500},{"d":"2006-11-03","o":12.1,"h":12.26,"l":11.98,"c":12.03,"v":34500},{"d":"2006-11-06","o":12.03,"h":12.1,"l":11.7,"c":11.8,"v":34100},{"d":"2006-11-07","o":11.8,"h":11.95,"l":11.79,"c":11.84,"v":55500},{"d":"2006-11-08","o":11.72,"h":12.18,"l":11.7,"c":11.99,"v":50200},{"d":"2006-11-09","o":11.91,"h":11.97,"l":11.61,"c":11.71,"v":24600},{"d":"2006-11-10","o":11.8,"h":11.8,"l":11.59,"c":11.59,"v":17300},{"d":"2006-11-13","o":11.6,"h":11.61,"l":11.19,"c":11.41,"v":32300},{"d":"2006-11-14","o":11.4,"h":11.4,"l":11.06,"c":11.33,"v":52100},{"d":"2006-11-15","o":11.31,"h":11.39,"l":11.3,"c":11.38,"v":20100},{"d":"2006-11-16","o":11.39,"h":11.62,"l":11.3,"c":11.51,"v":13900},{"d":"2006-11-17","o":11.58,"h":11.88,"l":11.51,"c":11.76,"v":19500},{"d":"2006-11-20","o":11.68,"h":11.68,"l":11.34,"c":11.61,"v":13300},{"d":"2006-11-21","o":11.51,"h":11.52,"l":11.16,"c":11.17,"v":24000},{"d":"2006-11-22","o":11.17,"h":11.8,"l":11.17,"c":11.79,"v":66100},{"d":"2006-11-24","o":11.72,"h":11.87,"l":11.72,"c":11.85,"v":10100},{"d":"2006-11-27","o":11.95,"h":11.95,"l":11.4,"c":11.56,"v":39600},{"d":"2006-11-28","o":11.62,"h":15.37,"l":11.27,"c":13.9,"v":1561000},{"d":"2006-11-29","o":13.69,"h":13.69,"l":12.76,"c":12.89,"v":326300},{"d":"2006-11-30","o":13,"h":13,"l":12.61,"c":12.62,"v":65200},{"d":"2006-12-01","o":12.75,"h":12.98,"l":12.62,"c":12.95,"v":46200},{"d":"2006-12-04","o":13.22,"h":13.22,"l":12.71,"c":12.89,"v":43600},{"d":"2006-12-05","o":12.9,"h":12.9,"l":12.5,"c":12.68,"v":78600},{"d":"2006-12-06","o":12.79,"h":12.94,"l":12.44,"c":12.59,"v":33400},{"d":"2006-12-07","o":12.51,"h":12.73,"l":12.35,"c":12.35,"v":42000},{"d":"2006-12-08","o":12.43,"h":12.44,"l":12.12,"c":12.34,"v":66900},{"d":"2006-12-11","o":12.4,"h":12.98,"l":12.3,"c":12.49,"v":91400},{"d":"2006-12-12","o":12.54,"h":12.65,"l":12,"c":12.19,"v":57700},{"d":"2006-12-13","o":12.14,"h":12.44,"l":12.06,"c":12.12,"v":20400},{"d":"2006-12-14","o":12.16,"h":12.46,"l":12.14,"c":12.36,"v":160500},{"d":"2006-12-15","o":12.46,"h":13.74,"l":12.43,"c":13.39,"v":205700},{"d":"2006-12-18","o":13.44,"h":13.59,"l":13.01,"c":13.29,"v":72700},{"d":"2006-12-19","o":13.34,"h":13.7,"l":13.05,"c":13.28,"v":58300},{"d":"2006-12-20","o":13.28,"h":13.49,"l":13.28,"c":13.39,"v":43100},{"d":"2006-12-21","o":13.62,"h":14.5,"l":13.62,"c":13.75,"v":168100},{"d":"2006-12-22","o":13.75,"h":13.8,"l":13.26,"c":13.55,"v":44800},{"d":"2006-12-26","o":13.6,"h":13.79,"l":13.44,"c":13.68,"v":62800},{"d":"2006-12-27","o":13.77,"h":13.79,"l":13.36,"c":13.41,"v":49100},{"d":"2006-12-28","o":13.4,"h":13.73,"l":13.4,"c":13.46,"v":40500},{"d":"2006-12-29","o":13.52,"h":13.7,"l":13.19,"c":13.27,"v":52500},{"d":"2007-01-03","o":13.5,"h":13.57,"l":13.1,"c":13.17,"v":77800},{"d":"2007-01-04","o":13.12,"h":13.38,"l":13.12,"c":13.33,"v":43900},{"d":"2007-01-05","o":13.33,"h":13.38,"l":13.18,"c":13.29,"v":19800},{"d":"2007-01-08","o":13.24,"h":13.24,"l":13.07,"c":13.18,"v":23300},{"d":"2007-01-09","o":13.13,"h":13.18,"l":13.07,"c":13.09,"v":22500},{"d":"2007-01-10","o":13.05,"h":13.13,"l":12.75,"c":12.89,"v":45500},{"d":"2007-01-11","o":12.84,"h":12.97,"l":12.32,"c":12.55,"v":45000},{"d":"2007-01-12","o":12.5,"h":12.99,"l":12.42,"c":12.63,"v":35800},{"d":"2007-01-16","o":12.6,"h":13.28,"l":12.5,"c":13.06,"v":45800},{"d":"2007-01-17","o":13.1,"h":13.28,"l":13,"c":13.18,"v":12300},{"d":"2007-01-18","o":13.17,"h":13.37,"l":12.8,"c":12.85,"v":30200},{"d":"2007-01-19","o":12.99,"h":13.19,"l":12.99,"c":13.14,"v":28200},{"d":"2007-01-22","o":13.16,"h":13.28,"l":13.01,"c":13.17,"v":22200},{"d":"2007-01-23","o":13.12,"h":13.29,"l":13.03,"c":13.09,"v":21100},{"d":"2007-01-24","o":13.13,"h":13.35,"l":12.95,"c":13.02,"v":20000},{"d":"2007-01-25","o":12.97,"h":13.22,"l":12.83,"c":12.83,"v":31600},{"d":"2007-01-26","o":12.85,"h":13.12,"l":12.7,"c":12.83,"v":47000},{"d":"2007-01-29","o":12.78,"h":13.06,"l":12.75,"c":13.06,"v":52600},{"d":"2007-01-30","o":13.06,"h":13.32,"l":12.97,"c":13.28,"v":31700},{"d":"2007-01-31","o":13.25,"h":13.64,"l":13.25,"c":13.56,"v":27100},{"d":"2007-02-01","o":13.52,"h":13.64,"l":13.15,"c":13.36,"v":25300},{"d":"2007-02-02","o":13.31,"h":13.4,"l":13.12,"c":13.35,"v":15700},{"d":"2007-02-05","o":13.22,"h":13.32,"l":13.19,"c":13.28,"v":19400},{"d":"2007-02-06","o":13.23,"h":13.38,"l":13.19,"c":13.19,"v":29100},{"d":"2007-02-07","o":13.19,"h":13.37,"l":13.15,"c":13.21,"v":15400},{"d":"2007-02-08","o":13.17,"h":13.29,"l":13.03,"c":13.09,"v":27500},{"d":"2007-02-09","o":13.14,"h":13.18,"l":12.56,"c":12.86,"v":54800},{"d":"2007-02-12","o":13.56,"h":13.98,"l":13.35,"c":13.98,"v":107400},{"d":"2007-02-13","o":14,"h":14.5,"l":13.92,"c":13.99,"v":87000},{"d":"2007-02-14","o":13.94,"h":14.51,"l":13.92,"c":14.14,"v":68700},{"d":"2007-02-15","o":14.14,"h":14.23,"l":13.77,"c":13.78,"v":49400},{"d":"2007-02-16","o":13.78,"h":14.05,"l":13.78,"c":13.91,"v":32200},{"d":"2007-02-20","o":13.86,"h":14.24,"l":13.86,"c":14.15,"v":30000},{"d":"2007-02-21","o":14.15,"h":14.24,"l":14.1,"c":14.24,"v":25700},{"d":"2007-02-22","o":14.15,"h":14.16,"l":13.8,"c":13.8,"v":41400},{"d":"2007-02-23","o":13.81,"h":14.25,"l":13.68,"c":14.14,"v":29100},{"d":"2007-02-26","o":14.05,"h":14.3,"l":13.82,"c":14.09,"v":29200},{"d":"2007-02-27","o":13.94,"h":14.11,"l":13.28,"c":13.36,"v":66700},{"d":"2007-02-28","o":13.3,"h":13.62,"l":13.28,"c":13.48,"v":38400},{"d":"2007-03-01","o":13,"h":13.48,"l":12.57,"c":12.98,"v":103300},{"d":"2007-03-02","o":12.96,"h":12.96,"l":12.66,"c":12.66,"v":41200},{"d":"2007-03-05","o":12.58,"h":12.64,"l":12.27,"c":12.41,"v":78700},{"d":"2007-03-06","o":12.32,"h":12.64,"l":12.22,"c":12.64,"v":51900},{"d":"2007-03-07","o":12.69,"h":12.73,"l":12.3,"c":12.47,"v":43400},{"d":"2007-03-08","o":12.52,"h":12.65,"l":12.25,"c":12.31,"v":42800},{"d":"2007-03-09","o":12.36,"h":12.77,"l":12.2,"c":12.54,"v":43500},{"d":"2007-03-12","o":12.49,"h":13.11,"l":12.49,"c":13.01,"v":40100},{"d":"2007-03-13","o":12.96,"h":13.15,"l":12.52,"c":12.57,"v":16700},{"d":"2007-03-14","o":12.63,"h":12.87,"l":12.38,"c":12.48,"v":31300},{"d":"2007-03-15","o":12.43,"h":12.85,"l":12.43,"c":12.54,"v":33200},{"d":"2007-03-16","o":12.55,"h":12.81,"l":12.5,"c":12.7,"v":29000},{"d":"2007-03-19","o":12.65,"h":13.07,"l":12.51,"c":12.68,"v":25600},{"d":"2007-03-20","o":12.63,"h":12.64,"l":12.36,"c":12.55,"v":31900},{"d":"2007-03-21","o":12.5,"h":12.8,"l":12.48,"c":12.73,"v":28100},{"d":"2007-03-22","o":12.68,"h":13.05,"l":12.51,"c":12.82,"v":38400},{"d":"2007-03-23","o":12.76,"h":12.84,"l":12.55,"c":12.7,"v":33300},{"d":"2007-03-26","o":12.84,"h":12.93,"l":12.53,"c":12.6,"v":30200},{"d":"2007-03-27","o":12.55,"h":12.8,"l":12.53,"c":12.68,"v":15700},{"d":"2007-03-28","o":12.85,"h":12.85,"l":12.41,"c":12.5,"v":29400},{"d":"2007-03-29","o":12.47,"h":12.7,"l":12.41,"c":12.43,"v":11300},{"d":"2007-03-30","o":12.48,"h":12.7,"l":12.34,"c":12.37,"v":8000},{"d":"2007-04-02","o":12.33,"h":12.78,"l":12.32,"c":12.53,"v":33700},{"d":"2007-04-03","o":12.45,"h":13.17,"l":12.45,"c":13.13,"v":29500},{"d":"2007-04-04","o":13.08,"h":13.49,"l":12.85,"c":13.46,"v":28400},{"d":"2007-04-05","o":13.41,"h":13.54,"l":13.37,"c":13.51,"v":21700},{"d":"2007-04-09","o":13.55,"h":13.55,"l":13.25,"c":13.38,"v":19200},{"d":"2007-04-10","o":13.35,"h":13.48,"l":13.06,"c":13.08,"v":23700},{"d":"2007-04-11","o":13.15,"h":13.28,"l":13.08,"c":13.12,"v":21900},{"d":"2007-04-12","o":13.07,"h":13.2,"l":13.04,"c":13.12,"v":17600},{"d":"2007-04-13","o":13.8,"h":14.15,"l":13.72,"c":13.9,"v":78500},{"d":"2007-04-16","o":14.12,"h":14.48,"l":14,"c":14,"v":52600},{"d":"2007-04-17","o":14.05,"h":14.22,"l":14.05,"c":14.1,"v":12200},{"d":"2007-04-18","o":14.18,"h":14.18,"l":13.8,"c":13.86,"v":28900},{"d":"2007-04-19","o":13.8,"h":13.88,"l":13.41,"c":13.59,"v":38400},{"d":"2007-04-20","o":13.59,"h":13.88,"l":13.59,"c":13.66,"v":45200},{"d":"2007-04-23","o":13.55,"h":13.6,"l":13.45,"c":13.45,"v":32200},{"d":"2007-04-24","o":13.75,"h":13.75,"l":13.38,"c":13.38,"v":29500},{"d":"2007-04-25","o":13.4,"h":13.4,"l":13,"c":13.17,"v":69200},{"d":"2007-04-26","o":13.08,"h":13.2,"l":13.08,"c":13.11,"v":15400},{"d":"2007-04-27","o":13.15,"h":14.29,"l":13.15,"c":13.83,"v":82600},{"d":"2007-04-30","o":13.8,"h":13.83,"l":12.87,"c":12.94,"v":92100},{"d":"2007-05-01","o":12.92,"h":13.43,"l":12.92,"c":13.21,"v":35600},{"d":"2007-05-02","o":13.33,"h":13.97,"l":13.32,"c":13.5,"v":50500},{"d":"2007-05-03","o":13.41,"h":13.75,"l":13.41,"c":13.55,"v":18400},{"d":"2007-05-04","o":13.55,"h":13.66,"l":13.3,"c":13.41,"v":17800},{"d":"2007-05-07","o":13.35,"h":13.55,"l":13.22,"c":13.24,"v":19800},{"d":"2007-05-08","o":13.18,"h":13.53,"l":13.09,"c":13.23,"v":21700},{"d":"2007-05-09","o":13.08,"h":13.2,"l":13.08,"c":13.13,"v":17100},{"d":"2007-05-10","o":12.94,"h":13.24,"l":12.92,"c":12.99,"v":24700},{"d":"2007-05-11","o":12.96,"h":12.96,"l":12.58,"c":12.75,"v":37000},{"d":"2007-05-14","o":12.67,"h":12.67,"l":12.3,"c":12.32,"v":42200},{"d":"2007-05-15","o":12.41,"h":12.7,"l":12.3,"c":12.41,"v":56600},{"d":"2007-05-16","o":12.35,"h":12.85,"l":12.35,"c":12.84,"v":42700},{"d":"2007-05-17","o":12.84,"h":13.68,"l":12.84,"c":13.59,"v":83900},{"d":"2007-05-18","o":13.51,"h":13.79,"l":13.2,"c":13.67,"v":32800},{"d":"2007-05-21","o":13.58,"h":13.61,"l":13.3,"c":13.35,"v":25000},{"d":"2007-05-22","o":13.24,"h":13.47,"l":13.05,"c":13.47,"v":22600},{"d":"2007-05-23","o":13.6,"h":13.6,"l":13.2,"c":13.36,"v":29500},{"d":"2007-05-24","o":13.34,"h":13.47,"l":13.21,"c":13.26,"v":24000},{"d":"2007-05-25","o":13.28,"h":13.28,"l":13,"c":13.17,"v":18800},{"d":"2007-05-29","o":13.01,"h":13.42,"l":13.01,"c":13.36,"v":16600},{"d":"2007-05-30","o":13.16,"h":13.5,"l":13.15,"c":13.5,"v":30200},{"d":"2007-05-31","o":13.52,"h":13.7,"l":13.52,"c":13.6,"v":30900},{"d":"2007-06-01","o":13.62,"h":14.13,"l":13.45,"c":13.97,"v":86400},{"d":"2007-06-04","o":13.92,"h":14.3,"l":13.57,"c":14.3,"v":99900},{"d":"2007-06-05","o":14.17,"h":15.66,"l":14,"c":15.6,"v":184900},{"d":"2007-06-06","o":15.4,"h":15.45,"l":14.9,"c":15.35,"v":125700},{"d":"2007-06-07","o":15.21,"h":15.28,"l":14.63,"c":14.65,"v":117100},{"d":"2007-06-08","o":14.53,"h":15.5,"l":14.53,"c":15.23,"v":110600},{"d":"2007-06-11","o":15.45,"h":16.09,"l":15.21,"c":15.44,"v":154700},{"d":"2007-06-12","o":15.5,"h":16.02,"l":15.5,"c":15.69,"v":90200},{"d":"2007-06-13","o":15.69,"h":15.8,"l":15.15,"c":15.41,"v":65800},{"d":"2007-06-14","o":15.34,"h":15.48,"l":15.13,"c":15.35,"v":56300},{"d":"2007-06-15","o":15.55,"h":16,"l":15.36,"c":15.85,"v":82200},{"d":"2007-06-18","o":15.69,"h":15.79,"l":15.16,"c":15.16,"v":65600},{"d":"2007-06-19","o":15.27,"h":15.63,"l":15.26,"c":15.6,"v":25100},{"d":"2007-06-20","o":15.65,"h":15.66,"l":14.98,"c":15.09,"v":17500},{"d":"2007-06-21","o":15.02,"h":15.15,"l":14.7,"c":14.9,"v":55900},{"d":"2007-06-22","o":14.91,"h":15.06,"l":14.9,"c":15.03,"v":21100},{"d":"2007-06-25","o":15.06,"h":15.09,"l":14.81,"c":14.91,"v":57000},{"d":"2007-06-26","o":14.95,"h":15.19,"l":14.78,"c":14.94,"v":46700},{"d":"2007-06-27","o":14.9,"h":15.2,"l":14.44,"c":15.15,"v":64700},{"d":"2007-06-28","o":15.09,"h":15.23,"l":14.88,"c":15,"v":40300},{"d":"2007-06-29","o":15.04,"h":15.68,"l":14.99,"c":15.19,"v":89100},{"d":"2007-07-02","o":15.19,"h":15.69,"l":15.08,"c":15.15,"v":60500},{"d":"2007-07-03","o":15.21,"h":15.49,"l":15.05,"c":15.08,"v":48700},{"d":"2007-07-05","o":15.06,"h":15.55,"l":14.83,"c":15.51,"v":83700},{"d":"2007-07-06","o":15.36,"h":16,"l":15.21,"c":15.56,"v":82000},{"d":"2007-07-09","o":15.51,"h":15.88,"l":15.48,"c":15.63,"v":102600},{"d":"2007-07-10","o":15.5,"h":15.95,"l":15.23,"c":15.45,"v":112500},{"d":"2007-07-11","o":15.54,"h":15.7,"l":15.18,"c":15.4,"v":65100},{"d":"2007-07-12","o":15.42,"h":15.56,"l":15.22,"c":15.36,"v":62500},{"d":"2007-07-13","o":15.25,"h":15.61,"l":14.69,"c":15.08,"v":142700},{"d":"2007-07-16","o":14.95,"h":15.25,"l":14.87,"c":15.13,"v":54400},{"d":"2007-07-17","o":15.2,"h":15.41,"l":14.94,"c":15.12,"v":83600},{"d":"2007-07-18","o":15.15,"h":16.48,"l":14.77,"c":16.4,"v":179400},{"d":"2007-07-19","o":16.5,"h":17.15,"l":16.16,"c":16.25,"v":124400},{"d":"2007-07-20","o":16.22,"h":17.11,"l":16.22,"c":17.11,"v":160500},{"d":"2007-07-23","o":17.23,"h":17.94,"l":16.75,"c":17.28,"v":172200},{"d":"2007-07-24","o":17.34,"h":17.34,"l":16.43,"c":16.55,"v":93000},{"d":"2007-07-25","o":17.95,"h":19.16,"l":17.72,"c":18.6,"v":385500},{"d":"2007-07-26","o":18.58,"h":19,"l":18.16,"c":18.77,"v":252100},{"d":"2007-07-27","o":18.63,"h":21,"l":18.57,"c":20.38,"v":345400},{"d":"2007-07-30","o":20.38,"h":20.98,"l":19.72,"c":19.96,"v":320500},{"d":"2007-07-31","o":20,"h":20.1,"l":19.77,"c":19.97,"v":153300},{"d":"2007-08-01","o":20.05,"h":20.49,"l":19.31,"c":19.64,"v":148800},{"d":"2007-08-02","o":19.75,"h":20.78,"l":19.53,"c":19.92,"v":146000},{"d":"2007-08-03","o":20.1,"h":20.1,"l":19.41,"c":19.43,"v":72400},{"d":"2007-08-06","o":19.55,"h":19.9,"l":17.81,"c":18.28,"v":149100},{"d":"2007-08-07","o":18.29,"h":18.65,"l":17.73,"c":18.32,"v":85100},{"d":"2007-08-08","o":18.37,"h":18.39,"l":17.25,"c":17.59,"v":182600},{"d":"2007-08-09","o":17.27,"h":17.88,"l":16.33,"c":16.48,"v":178900},{"d":"2007-08-10","o":16.21,"h":16.29,"l":15.5,"c":15.79,"v":173900},{"d":"2007-08-13","o":16.03,"h":18.44,"l":16.03,"c":17.54,"v":209900},{"d":"2007-08-14","o":17.76,"h":18.2,"l":16.75,"c":16.78,"v":68200},{"d":"2007-08-15","o":16.75,"h":17.04,"l":16.29,"c":16.56,"v":57500},{"d":"2007-08-16","o":16.14,"h":16.72,"l":15.81,"c":16.56,"v":98600},{"d":"2007-08-17","o":17.17,"h":17.5,"l":16.5,"c":16.89,"v":63900},{"d":"2007-08-20","o":16.96,"h":17,"l":16.5,"c":16.98,"v":32700},{"d":"2007-08-21","o":17.18,"h":17.18,"l":16.94,"c":17.11,"v":20500},{"d":"2007-08-22","o":17.22,"h":18.08,"l":17.01,"c":17.97,"v":79700},{"d":"2007-08-23","o":18.12,"h":18.35,"l":17.56,"c":18.15,"v":65000},{"d":"2007-08-24","o":18.1,"h":18.18,"l":17.83,"c":18.1,"v":44700},{"d":"2007-08-27","o":17.98,"h":18.18,"l":17.24,"c":17.75,"v":19000},{"d":"2007-08-28","o":17.11,"h":18.24,"l":17,"c":18.23,"v":57700},{"d":"2007-08-29","o":18.3,"h":18.71,"l":17.97,"c":18.43,"v":74900},{"d":"2007-08-30","o":18.27,"h":18.51,"l":18.14,"c":18.25,"v":64400},{"d":"2007-08-31","o":18.44,"h":18.52,"l":18.13,"c":18.23,"v":61400},{"d":"2007-09-04","o":18.06,"h":18.41,"l":18.06,"c":18.18,"v":64100},{"d":"2007-09-05","o":18.14,"h":18.32,"l":17.9,"c":18,"v":60300},{"d":"2007-09-06","o":18,"h":18.05,"l":17.62,"c":17.94,"v":38500},{"d":"2007-09-07","o":17.64,"h":18.08,"l":17.64,"c":17.91,"v":30300},{"d":"2007-09-10","o":17.98,"h":18.19,"l":17.91,"c":18.12,"v":35700},{"d":"2007-09-11","o":18.18,"h":18.75,"l":18.1,"c":18.5,"v":43400},{"d":"2007-09-12","o":18.26,"h":18.9,"l":18.25,"c":18.38,"v":49100},{"d":"2007-09-13","o":18.57,"h":18.87,"l":18.27,"c":18.46,"v":26600},{"d":"2007-09-14","o":17.62,"h":19,"l":17.2,"c":18.99,"v":52000},{"d":"2007-09-17","o":19.11,"h":19.47,"l":18.29,"c":18.54,"v":84400},{"d":"2007-09-18","o":18.6,"h":20.27,"l":18.28,"c":20.25,"v":166500},{"d":"2007-09-19","o":20.39,"h":21.02,"l":19.65,"c":19.9,"v":138300},{"d":"2007-09-20","o":19.99,"h":21.36,"l":19.73,"c":21.1,"v":163700},{"d":"2007-09-21","o":21.29,"h":22.49,"l":21.29,"c":21.8,"v":187800},{"d":"2007-09-24","o":22.02,"h":22.15,"l":20.32,"c":21.01,"v":98000},{"d":"2007-09-25","o":20.9,"h":21.49,"l":20.58,"c":21.05,"v":38500},{"d":"2007-09-26","o":21.01,"h":21.26,"l":20.57,"c":20.8,"v":43800},{"d":"2007-09-27","o":20.82,"h":21.01,"l":20.69,"c":20.97,"v":29400},{"d":"2007-09-28","o":21.09,"h":21.63,"l":20.69,"c":20.81,"v":69000},{"d":"2007-10-01","o":20.98,"h":21.54,"l":20.67,"c":21.21,"v":49500},{"d":"2007-10-02","o":21.29,"h":21.36,"l":20.56,"c":21,"v":69400},{"d":"2007-10-03","o":20.89,"h":21,"l":20.73,"c":20.89,"v":31600},{"d":"2007-10-04","o":20.81,"h":21.1,"l":20.64,"c":20.69,"v":32200},{"d":"2007-10-05","o":20.69,"h":20.73,"l":20.35,"c":20.67,"v":29500},{"d":"2007-10-08","o":20.59,"h":20.59,"l":20.25,"c":20.36,"v":20500},{"d":"2007-10-09","o":20.31,"h":20.91,"l":20.25,"c":20.84,"v":40000},{"d":"2007-10-10","o":20.76,"h":20.93,"l":20.29,"c":20.48,"v":18700},{"d":"2007-10-11","o":20.33,"h":20.57,"l":20.18,"c":20.25,"v":61900},{"d":"2007-10-12","o":20.26,"h":20.35,"l":20.12,"c":20.23,"v":51400},{"d":"2007-10-15","o":20.17,"h":20.5,"l":20.17,"c":20.27,"v":24100},{"d":"2007-10-16","o":20.21,"h":20.39,"l":20.21,"c":20.25,"v":33100},{"d":"2007-10-17","o":20.43,"h":20.5,"l":19.81,"c":20.27,"v":27800},{"d":"2007-10-18","o":20.27,"h":20.28,"l":19.7,"c":19.98,"v":31300},{"d":"2007-10-19","o":19.89,"h":19.94,"l":19.43,"c":19.5,"v":27800},{"d":"2007-10-22","o":19.36,"h":19.36,"l":18.74,"c":19.04,"v":43000},{"d":"2007-10-23","o":18.81,"h":19.15,"l":18.16,"c":18.28,"v":50700},{"d":"2007-10-24","o":18.15,"h":18.61,"l":17.68,"c":18.17,"v":35600},{"d":"2007-10-25","o":18.04,"h":18.89,"l":17.97,"c":18.19,"v":26800},{"d":"2007-10-26","o":18.28,"h":18.29,"l":17.69,"c":17.79,"v":18900},{"d":"2007-10-29","o":17.79,"h":18.27,"l":17.79,"c":18.02,"v":30600},{"d":"2007-10-30","o":17.75,"h":18.81,"l":17.75,"c":18.81,"v":44400},{"d":"2007-10-31","o":18.78,"h":19.03,"l":18.59,"c":18.8,"v":23200},{"d":"2007-11-01","o":19.03,"h":19.89,"l":18.66,"c":18.93,"v":55000},{"d":"2007-11-02","o":19.06,"h":19.23,"l":18.21,"c":18.23,"v":23900},{"d":"2007-11-05","o":18.25,"h":18.25,"l":17.51,"c":17.89,"v":81800},{"d":"2007-11-06","o":17.85,"h":17.85,"l":14.45,"c":14.86,"v":319300},{"d":"2007-11-07","o":14.86,"h":15.37,"l":13.86,"c":14.16,"v":97800},{"d":"2007-11-08","o":14.19,"h":14.51,"l":12.68,"c":14,"v":261900},{"d":"2007-11-09","o":13.83,"h":14,"l":12.85,"c":13.91,"v":218100},{"d":"2007-11-12","o":13.85,"h":14.1,"l":13.5,"c":13.94,"v":116900},{"d":"2007-11-13","o":14,"h":14.1,"l":13.67,"c":14.08,"v":123200},{"d":"2007-11-14","o":14.11,"h":14.46,"l":13.77,"c":13.82,"v":46900},{"d":"2007-11-15","o":13.76,"h":13.98,"l":13.27,"c":13.27,"v":49200},{"d":"2007-11-16","o":13.37,"h":13.4,"l":12.78,"c":13.13,"v":157300},{"d":"2007-11-19","o":13.06,"h":14.62,"l":12.8,"c":13.79,"v":98900},{"d":"2007-11-20","o":13.78,"h":14.03,"l":13.09,"c":13.44,"v":73700},{"d":"2007-11-21","o":13.12,"h":14.2,"l":13.09,"c":13.52,"v":100500},{"d":"2007-11-23","o":13.51,"h":13.95,"l":13.5,"c":13.5,"v":31700},{"d":"2007-11-26","o":13.46,"h":13.9,"l":13.3,"c":13.6,"v":66600},{"d":"2007-11-27","o":13.51,"h":13.57,"l":13.25,"c":13.3,"v":39900},{"d":"2007-11-28","o":13.41,"h":13.64,"l":13.41,"c":13.63,"v":43200},{"d":"2007-11-29","o":13.66,"h":13.85,"l":13.62,"c":13.75,"v":39600},{"d":"2007-11-30","o":13.85,"h":14.35,"l":13.77,"c":14.07,"v":74200},{"d":"2007-12-03","o":14.1,"h":15.17,"l":14.08,"c":15,"v":66000},{"d":"2007-12-04","o":14.91,"h":15.03,"l":14.5,"c":14.78,"v":49800},{"d":"2007-12-05","o":14.89,"h":15.18,"l":14.75,"c":15.07,"v":34900},{"d":"2007-12-06","o":15.04,"h":15.9,"l":14.9,"c":15.81,"v":46000},{"d":"2007-12-07","o":15.91,"h":17.25,"l":15.45,"c":17.07,"v":72400},{"d":"2007-12-10","o":17.14,"h":17.14,"l":15.84,"c":16.06,"v":73100},{"d":"2007-12-11","o":16.13,"h":17.11,"l":15.71,"c":16.72,"v":50900},{"d":"2007-12-12","o":16.96,"h":17.03,"l":15.64,"c":15.78,"v":58700},{"d":"2007-12-13","o":15.54,"h":16.62,"l":15.54,"c":16.43,"v":38400},{"d":"2007-12-14","o":16.19,"h":16.31,"l":15.56,"c":15.56,"v":45600},{"d":"2007-12-17","o":15.56,"h":16.06,"l":15.17,"c":15.92,"v":44500},{"d":"2007-12-18","o":15.92,"h":15.92,"l":15.02,"c":15.06,"v":72200},{"d":"2007-12-19","o":15.11,"h":16.6,"l":15.11,"c":16.38,"v":75800},{"d":"2007-12-20","o":16.4,"h":16.75,"l":16,"c":16.24,"v":19000},{"d":"2007-12-21","o":16.02,"h":16.42,"l":15.68,"c":16.02,"v":21500},{"d":"2007-12-24","o":16.01,"h":16.17,"l":15.46,"c":15.81,"v":20500},{"d":"2007-12-26","o":15.79,"h":16.06,"l":15.6,"c":15.83,"v":12100},{"d":"2007-12-27","o":15.74,"h":15.98,"l":15.34,"c":15.54,"v":75000},{"d":"2007-12-28","o":15.7,"h":16.18,"l":15.5,"c":15.51,"v":15600},{"d":"2007-12-31","o":15.79,"h":15.86,"l":14.33,"c":14.55,"v":88500},{"d":"2008-01-02","o":14.48,"h":16,"l":14.48,"c":15.18,"v":52600},{"d":"2008-01-03","o":15.11,"h":15.44,"l":14.51,"c":14.53,"v":25400},{"d":"2008-01-04","o":14.4,"h":14.62,"l":13.58,"c":14.19,"v":43600},{"d":"2008-01-07","o":14.2,"h":14.56,"l":13.71,"c":14.01,"v":45300},{"d":"2008-01-08","o":14.21,"h":14.23,"l":13.9,"c":13.9,"v":23600},{"d":"2008-01-09","o":13.9,"h":13.91,"l":13,"c":13.17,"v":67800},{"d":"2008-01-10","o":13.06,"h":13.55,"l":12.98,"c":13.5,"v":42700},{"d":"2008-01-11","o":13.44,"h":13.64,"l":13.06,"c":13.13,"v":31400},{"d":"2008-01-14","o":13.06,"h":13.31,"l":12.85,"c":12.98,"v":34700},{"d":"2008-01-15","o":12.87,"h":13.07,"l":12.8,"c":12.87,"v":18500},{"d":"2008-01-16","o":12.8,"h":12.96,"l":12.38,"c":12.39,"v":49900},{"d":"2008-01-17","o":12.5,"h":12.5,"l":11.43,"c":11.47,"v":93400},{"d":"2008-01-18","o":11.43,"h":11.98,"l":10.51,"c":11.02,"v":138700},{"d":"2008-01-22","o":10.38,"h":11.39,"l":10.35,"c":11.26,"v":74700},{"d":"2008-01-23","o":11.24,"h":11.42,"l":10.76,"c":11.32,"v":27800},{"d":"2008-01-24","o":11.15,"h":11.69,"l":10.82,"c":10.98,"v":27900},{"d":"2008-01-25","o":11.06,"h":11.61,"l":10.75,"c":10.88,"v":29400},{"d":"2008-01-28","o":11.03,"h":11.24,"l":10.58,"c":10.64,"v":39900},{"d":"2008-01-29","o":10.71,"h":11.19,"l":10.64,"c":11.18,"v":22700},{"d":"2008-01-30","o":11.12,"h":11.24,"l":10.69,"c":11.06,"v":44800},{"d":"2008-01-31","o":10.81,"h":11.17,"l":10.73,"c":10.99,"v":28600},{"d":"2008-02-01","o":10.95,"h":11.1,"l":10.48,"c":10.51,"v":83600},{"d":"2008-02-04","o":10.76,"h":11.41,"l":10.44,"c":11.13,"v":104100},{"d":"2008-02-05","o":11.12,"h":11.35,"l":10.8,"c":11.02,"v":53300},{"d":"2008-02-06","o":11.09,"h":11.67,"l":10.87,"c":11.43,"v":32600},{"d":"2008-02-07","o":11.46,"h":11.61,"l":11.25,"c":11.47,"v":28100},{"d":"2008-02-08","o":11.41,"h":11.74,"l":11.18,"c":11.39,"v":14900},{"d":"2008-02-11","o":11.31,"h":11.56,"l":11.06,"c":11.15,"v":30200},{"d":"2008-02-12","o":11.54,"h":11.59,"l":11.13,"c":11.58,"v":14900},{"d":"2008-02-13","o":11.59,"h":11.88,"l":11.47,"c":11.88,"v":14400},{"d":"2008-02-14","o":11.87,"h":12.84,"l":11.47,"c":12.63,"v":161400},{"d":"2008-02-15","o":12.65,"h":13.03,"l":12.16,"c":12.16,"v":163700},{"d":"2008-02-19","o":12.58,"h":12.78,"l":11.71,"c":12.65,"v":70600},{"d":"2008-02-20","o":12.69,"h":12.75,"l":12.31,"c":12.52,"v":20300},{"d":"2008-02-21","o":12.59,"h":12.6,"l":12.04,"c":12.42,"v":27100},{"d":"2008-02-22","o":12.5,"h":12.52,"l":11.86,"c":11.97,"v":25800},{"d":"2008-02-25","o":11.99,"h":12.45,"l":11.99,"c":12.22,"v":12100},{"d":"2008-02-26","o":12.28,"h":12.6,"l":12.15,"c":12.42,"v":17900},{"d":"2008-02-27","o":12.24,"h":12.55,"l":12.15,"c":12.28,"v":11300},{"d":"2008-02-28","o":11.94,"h":12.38,"l":11.87,"c":12.19,"v":19000},{"d":"2008-02-29","o":12.08,"h":12.5,"l":11.98,"c":12.03,"v":20300},{"d":"2008-03-03","o":12.1,"h":12.21,"l":11.58,"c":11.71,"v":33100},{"d":"2008-03-04","o":11.63,"h":11.8,"l":11.15,"c":11.51,"v":37500},{"d":"2008-03-05","o":11.42,"h":11.85,"l":11.37,"c":11.84,"v":45900},{"d":"2008-03-06","o":12.5,"h":12.94,"l":10.68,"c":10.83,"v":308500},{"d":"2008-03-07","o":10.8,"h":10.97,"l":8.95,"c":9.67,"v":182800},{"d":"2008-03-10","o":9.58,"h":10.06,"l":9.16,"c":9.18,"v":76200},{"d":"2008-03-11","o":9.29,"h":10.04,"l":9.16,"c":9.73,"v":139800},{"d":"2008-03-12","o":9.63,"h":9.66,"l":9.09,"c":9.35,"v":73800},{"d":"2008-03-13","o":9.04,"h":9.45,"l":9.04,"c":9.2,"v":51400},{"d":"2008-03-14","o":9.26,"h":9.28,"l":8.36,"c":8.61,"v":124500},{"d":"2008-03-17","o":8.5,"h":8.61,"l":8.09,"c":8.39,"v":110300},{"d":"2008-03-18","o":8.5,"h":8.62,"l":8.3,"c":8.36,"v":92500},{"d":"2008-03-19","o":8.3,"h":8.63,"l":8.05,"c":8.23,"v":32200},{"d":"2008-03-20","o":8.38,"h":8.38,"l":8,"c":8.1,"v":32700},{"d":"2008-03-24","o":8.18,"h":8.54,"l":8,"c":8.11,"v":75300},{"d":"2008-03-25","o":8.26,"h":8.5,"l":7.85,"c":8.46,"v":76300},{"d":"2008-03-26","o":8.37,"h":8.49,"l":8.28,"c":8.28,"v":36100},{"d":"2008-03-27","o":8.28,"h":8.5,"l":8.28,"c":8.39,"v":50600},{"d":"2008-03-28","o":8.4,"h":8.52,"l":8.4,"c":8.48,"v":135500},{"d":"2008-03-31","o":8.5,"h":8.52,"l":8.35,"c":8.48,"v":109600},{"d":"2008-04-01","o":8.47,"h":9.25,"l":8.47,"c":9.08,"v":101200},{"d":"2008-04-02","o":9.05,"h":10,"l":8.82,"c":9.79,"v":98100},{"d":"2008-04-03","o":9.29,"h":9.75,"l":9.29,"c":9.55,"v":41500},{"d":"2008-04-04","o":9.51,"h":9.81,"l":9.34,"c":9.7,"v":34300},{"d":"2008-04-07","o":9.82,"h":9.9,"l":9.56,"c":9.72,"v":31000},{"d":"2008-04-08","o":9.72,"h":9.72,"l":9.49,"c":9.54,"v":18200},{"d":"2008-04-09","o":9.53,"h":9.77,"l":9.5,"c":9.54,"v":49700},{"d":"2008-04-10","o":9.58,"h":9.65,"l":9.51,"c":9.58,"v":27400},{"d":"2008-04-11","o":9.8,"h":9.8,"l":9.04,"c":9.29,"v":98500},{"d":"2008-04-14","o":9.32,"h":9.39,"l":9.05,"c":9.22,"v":37400},{"d":"2008-04-15","o":9.29,"h":9.32,"l":8.97,"c":9.21,"v":21300},{"d":"2008-04-16","o":9.25,"h":9.33,"l":8.67,"c":8.81,"v":65900},{"d":"2008-04-17","o":8.67,"h":9.22,"l":8.47,"c":9.15,"v":63400},{"d":"2008-04-18","o":9.24,"h":9.5,"l":9.13,"c":9.14,"v":19900},{"d":"2008-04-21","o":9.08,"h":9.08,"l":8.74,"c":8.8,"v":49800},{"d":"2008-04-22","o":8.9,"h":9.03,"l":8.71,"c":8.71,"v":24500},{"d":"2008-04-23","o":8.72,"h":8.75,"l":8.41,"c":8.42,"v":42300},{"d":"2008-04-24","o":8.4,"h":8.88,"l":8.4,"c":8.65,"v":32300},{"d":"2008-04-25","o":8.85,"h":9.08,"l":8.61,"c":8.84,"v":33100},{"d":"2008-04-28","o":8.88,"h":8.88,"l":8.47,"c":8.52,"v":32300},{"d":"2008-04-29","o":8.59,"h":8.87,"l":8.59,"c":8.8,"v":33400},{"d":"2008-04-30","o":8.96,"h":9.58,"l":8.36,"c":8.59,"v":70000},{"d":"2008-05-01","o":8.59,"h":9.8,"l":8.4,"c":9.75,"v":125800},{"d":"2008-05-02","o":9.61,"h":9.61,"l":9.2,"c":9.28,"v":74900},{"d":"2008-05-05","o":9.28,"h":10.02,"l":9.28,"c":9.95,"v":138700},{"d":"2008-05-06","o":9.9,"h":10.21,"l":9.89,"c":10.1,"v":68400},{"d":"2008-05-07","o":10.13,"h":10.65,"l":10.13,"c":10.46,"v":60500},{"d":"2008-05-08","o":10.53,"h":10.53,"l":10.04,"c":10.04,"v":27400},{"d":"2008-05-09","o":9.96,"h":10.44,"l":9.92,"c":10.06,"v":31800},{"d":"2008-05-12","o":10.06,"h":10.18,"l":9.78,"c":9.85,"v":20300},{"d":"2008-05-13","o":9.95,"h":10.25,"l":9.94,"c":10.01,"v":32300},{"d":"2008-05-14","o":9.97,"h":10.01,"l":9.83,"c":9.99,"v":23600},{"d":"2008-05-15","o":10.18,"h":10.21,"l":9.9,"c":9.98,"v":23800},{"d":"2008-05-16","o":9.9,"h":9.91,"l":9.62,"c":9.88,"v":21900},{"d":"2008-05-19","o":9.81,"h":9.96,"l":9.75,"c":9.78,"v":17200},{"d":"2008-05-20","o":9.75,"h":9.81,"l":9.4,"c":9.55,"v":14400},{"d":"2008-05-21","o":9.25,"h":9.66,"l":8.85,"c":9.18,"v":44600},{"d":"2008-05-22","o":9.12,"h":9.76,"l":8,"c":8.69,"v":162300},{"d":"2008-05-23","o":8.61,"h":9,"l":8.37,"c":8.64,"v":49500},{"d":"2008-05-27","o":8.93,"h":9.02,"l":8.64,"c":8.99,"v":39800},{"d":"2008-05-28","o":8.94,"h":9,"l":8.76,"c":8.96,"v":36500},{"d":"2008-05-29","o":8.86,"h":8.99,"l":8.76,"c":8.77,"v":43900},{"d":"2008-05-30","o":8.87,"h":8.87,"l":8.62,"c":8.7,"v":26700},{"d":"2008-06-02","o":8.8,"h":8.84,"l":8.5,"c":8.73,"v":33400},{"d":"2008-06-03","o":8.84,"h":8.89,"l":8.75,"c":8.86,"v":21400},{"d":"2008-06-04","o":8.8,"h":9,"l":8.73,"c":8.93,"v":19400},{"d":"2008-06-05","o":8.86,"h":9.9,"l":8.86,"c":9.7,"v":27600},{"d":"2008-06-06","o":9.54,"h":9.64,"l":9,"c":9.5,"v":63400},{"d":"2008-06-09","o":9.64,"h":9.89,"l":9.27,"c":9.89,"v":24700},{"d":"2008-06-10","o":9.33,"h":9.47,"l":9.05,"c":9.17,"v":28300},{"d":"2008-06-11","o":9.17,"h":9.19,"l":9.05,"c":9.06,"v":10600},{"d":"2008-06-12","o":9.1,"h":9.18,"l":9.05,"c":9.17,"v":10100},{"d":"2008-06-13","o":9.32,"h":9.4,"l":9.26,"c":9.35,"v":17000},{"d":"2008-06-16","o":9.22,"h":9.37,"l":9.11,"c":9.32,"v":11500},{"d":"2008-06-17","o":9.69,"h":9.69,"l":9.3,"c":9.34,"v":18400},{"d":"2008-06-18","o":9.2,"h":9.31,"l":8.86,"c":8.96,"v":26500},{"d":"2008-06-19","o":9.1,"h":9.24,"l":9.08,"c":9.2,"v":15200},{"d":"2008-06-20","o":9.25,"h":9.29,"l":8.8,"c":9.29,"v":39900},{"d":"2008-06-23","o":9.23,"h":9.23,"l":8.88,"c":9.03,"v":14800},{"d":"2008-06-24","o":8.91,"h":9.2,"l":8.52,"c":9.04,"v":26700},{"d":"2008-06-25","o":9.23,"h":9.23,"l":8.6,"c":8.98,"v":26400},{"d":"2008-06-26","o":9.13,"h":9.37,"l":8.73,"c":8.95,"v":22100},{"d":"2008-06-27","o":8.9,"h":8.9,"l":8.56,"c":8.9,"v":47200},{"d":"2008-06-30","o":8.8,"h":8.9,"l":8.51,"c":8.59,"v":31200},{"d":"2008-07-01","o":8.88,"h":8.93,"l":8.05,"c":8.32,"v":52800},{"d":"2008-07-02","o":8.43,"h":8.79,"l":8.09,"c":8.12,"v":14500},{"d":"2008-07-03","o":8.2,"h":8.2,"l":7.95,"c":7.95,"v":35500},{"d":"2008-07-07","o":7.9,"h":8.03,"l":7.73,"c":8.02,"v":41600},{"d":"2008-07-08","o":8.08,"h":8.51,"l":8.08,"c":8.36,"v":31900},{"d":"2008-07-09","o":8.28,"h":8.47,"l":8.18,"c":8.35,"v":14500},{"d":"2008-07-10","o":8.47,"h":8.94,"l":8.41,"c":8.94,"v":26700},{"d":"2008-07-11","o":8.75,"h":9.3,"l":8.75,"c":9.3,"v":25700},{"d":"2008-07-14","o":9.4,"h":9.4,"l":8.9,"c":9.02,"v":18200},{"d":"2008-07-15","o":8.91,"h":9.05,"l":8.74,"c":8.74,"v":15500},{"d":"2008-07-16","o":8.67,"h":9.32,"l":8.67,"c":9.21,"v":14700},{"d":"2008-07-17","o":9.08,"h":9.2,"l":8.64,"c":9.09,"v":25700},{"d":"2008-07-18","o":8.95,"h":9.38,"l":8.94,"c":9.16,"v":16000},{"d":"2008-07-21","o":9.34,"h":9.63,"l":9.22,"c":9.35,"v":33400},{"d":"2008-07-22","o":8.97,"h":9.35,"l":8.8,"c":8.96,"v":22900},{"d":"2008-07-23","o":9,"h":9.47,"l":8.89,"c":9.37,"v":108900},{"d":"2008-07-24","o":9.01,"h":9.12,"l":8.9,"c":9,"v":11900},{"d":"2008-07-25","o":9.08,"h":9.18,"l":8.72,"c":8.84,"v":19000},{"d":"2008-07-28","o":8.69,"h":8.69,"l":8.11,"c":8.21,"v":29700},{"d":"2008-07-29","o":8.28,"h":8.38,"l":8,"c":8.35,"v":32500},{"d":"2008-07-30","o":8.4,"h":8.59,"l":8.25,"c":8.3,"v":26700},{"d":"2008-07-31","o":8.28,"h":8.3,"l":8.02,"c":8.14,"v":35500},{"d":"2008-08-01","o":8.3,"h":8.5,"l":8.2,"c":8.45,"v":28200},{"d":"2008-08-04","o":8.49,"h":8.49,"l":8.11,"c":8.13,"v":16500},{"d":"2008-08-05","o":8.16,"h":8.45,"l":8.13,"c":8.41,"v":22700},{"d":"2008-08-06","o":8.4,"h":8.49,"l":8.32,"c":8.48,"v":13800},{"d":"2008-08-07","o":8.28,"h":8.48,"l":8.1,"c":8.15,"v":14200},{"d":"2008-08-08","o":8.1,"h":8.2,"l":8.03,"c":8.13,"v":14600},{"d":"2008-08-11","o":8.03,"h":8.44,"l":8.02,"c":8.41,"v":30300},{"d":"2008-08-12","o":8.29,"h":8.71,"l":8.06,"c":8.5,"v":27500},{"d":"2008-08-13","o":8.5,"h":8.6,"l":8.44,"c":8.51,"v":12900},{"d":"2008-08-14","o":8.36,"h":8.57,"l":8.36,"c":8.51,"v":13000},{"d":"2008-08-15","o":8.6,"h":8.62,"l":8.5,"c":8.54,"v":11000},{"d":"2008-08-18","o":8.65,"h":8.65,"l":8.45,"c":8.5,"v":13000},{"d":"2008-08-19","o":8.37,"h":8.67,"l":8.15,"c":8.5,"v":27000},{"d":"2008-08-20","o":8.5,"h":8.54,"l":8.16,"c":8.42,"v":19100},{"d":"2008-08-21","o":8.21,"h":8.74,"l":8.06,"c":8.41,"v":16500},{"d":"2008-08-22","o":8.42,"h":8.96,"l":8.34,"c":8.45,"v":44900},{"d":"2008-08-25","o":8.32,"h":8.5,"l":8.2,"c":8.45,"v":19400},{"d":"2008-08-26","o":8.37,"h":8.67,"l":8.18,"c":8.55,"v":11200},{"d":"2008-08-27","o":8.59,"h":8.61,"l":8.48,"c":8.48,"v":7500},{"d":"2008-08-28","o":8.5,"h":8.65,"l":8.5,"c":8.57,"v":26100},{"d":"2008-08-29","o":8.5,"h":8.55,"l":8.5,"c":8.53,"v":30500},{"d":"2008-09-02","o":8.6,"h":8.74,"l":8.6,"c":8.69,"v":4600},{"d":"2008-09-03","o":8.7,"h":8.74,"l":8.51,"c":8.74,"v":15900},{"d":"2008-09-04","o":8.74,"h":8.75,"l":8.6,"c":8.6,"v":9300},{"d":"2008-09-05","o":8.68,"h":8.68,"l":8.42,"c":8.59,"v":26200},{"d":"2008-09-08","o":8.6,"h":8.75,"l":8.6,"c":8.69,"v":9800},{"d":"2008-09-09","o":8.66,"h":8.75,"l":8.59,"c":8.65,"v":25400},{"d":"2008-09-10","o":8.59,"h":8.73,"l":8.39,"c":8.49,"v":25000},{"d":"2008-09-11","o":8.56,"h":8.56,"l":8.05,"c":8.22,"v":22100},{"d":"2008-09-12","o":8.2,"h":8.3,"l":8.2,"c":8.3,"v":33400},{"d":"2008-09-15","o":8.06,"h":8.27,"l":7.9,"c":8.27,"v":26900},{"d":"2008-09-16","o":8.3,"h":8.3,"l":7.52,"c":7.93,"v":11600},{"d":"2008-09-17","o":7.88,"h":7.88,"l":7.36,"c":7.36,"v":19100},{"d":"2008-09-18","o":7.49,"h":7.75,"l":6.91,"c":7.1,"v":66500},{"d":"2008-09-19","o":7.49,"h":7.56,"l":6.95,"c":7.36,"v":47900},{"d":"2008-09-22","o":7.47,"h":8.65,"l":7.27,"c":8.64,"v":108700},{"d":"2008-09-23","o":8.64,"h":8.85,"l":8.51,"c":8.71,"v":25000},{"d":"2008-09-24","o":8.62,"h":8.7,"l":8.55,"c":8.63,"v":16200},{"d":"2008-09-25","o":8.74,"h":8.74,"l":8.06,"c":8.16,"v":17600},{"d":"2008-09-26","o":8.2,"h":8.2,"l":7.52,"c":7.56,"v":18900},{"d":"2008-09-29","o":7.56,"h":7.56,"l":6.98,"c":7.3,"v":14100},{"d":"2008-09-30","o":7.09,"h":7.38,"l":6.95,"c":7.22,"v":23800},{"d":"2008-10-01","o":7.01,"h":7.06,"l":6.95,"c":6.99,"v":31600},{"d":"2008-10-02","o":7.51,"h":7.72,"l":7.11,"c":7.45,"v":19200},{"d":"2008-10-03","o":7.5,"h":7.99,"l":7.3,"c":7.67,"v":44700},{"d":"2008-10-06","o":7.59,"h":7.59,"l":6.2,"c":6.29,"v":65100},{"d":"2008-10-07","o":6.48,"h":6.64,"l":6.17,"c":6.5,"v":36300},{"d":"2008-10-08","o":6.32,"h":6.51,"l":5.82,"c":6,"v":58400},{"d":"2008-10-09","o":5.76,"h":6.11,"l":5,"c":5.13,"v":34600},{"d":"2008-10-10","o":5.02,"h":5.25,"l":4.35,"c":5.25,"v":82600},{"d":"2008-10-13","o":5.34,"h":6.25,"l":5.34,"c":5.61,"v":63400},{"d":"2008-10-14","o":5.84,"h":6,"l":5.55,"c":5.62,"v":29600},{"d":"2008-10-15","o":5.73,"h":5.82,"l":5.1,"c":5.29,"v":17600},{"d":"2008-10-16","o":5.14,"h":5.76,"l":4.93,"c":5.44,"v":38200},{"d":"2008-10-17","o":5.4,"h":6.5,"l":5.09,"c":6.29,"v":74800},{"d":"2008-10-20","o":6.44,"h":6.5,"l":6.08,"c":6.48,"v":31400},{"d":"2008-10-21","o":6.34,"h":6.5,"l":6.34,"c":6.42,"v":21200},{"d":"2008-10-22","o":6.42,"h":6.48,"l":6.08,"c":6.23,"v":24500},{"d":"2008-10-23","o":6.31,"h":6.34,"l":5.75,"c":6,"v":5000},{"d":"2008-10-24","o":5.24,"h":5.79,"l":5.09,"c":5.73,"v":16300},{"d":"2008-10-27","o":5.73,"h":5.84,"l":5.61,"c":5.63,"v":6600},{"d":"2008-10-28","o":5.64,"h":5.72,"l":5.25,"c":5.33,"v":13500},{"d":"2008-10-29","o":5.46,"h":5.64,"l":5.37,"c":5.53,"v":11500},{"d":"2008-10-30","o":5.53,"h":5.95,"l":5.53,"c":5.59,"v":15200},{"d":"2008-10-31","o":5.66,"h":6.14,"l":5.26,"c":6.14,"v":34500},{"d":"2008-11-03","o":6.15,"h":6.74,"l":6.15,"c":6.57,"v":36500},{"d":"2008-11-04","o":6.65,"h":6.75,"l":6.06,"c":6.1,"v":16200},{"d":"2008-11-05","o":6.01,"h":6.01,"l":5.37,"c":5.5,"v":12500},{"d":"2008-11-06","o":5.34,"h":5.45,"l":5.27,"c":5.27,"v":21900},{"d":"2008-11-07","o":5.25,"h":5.29,"l":5,"c":5.02,"v":36000},{"d":"2008-11-10","o":5.15,"h":5.15,"l":4.94,"c":5.02,"v":23900},{"d":"2008-11-11","o":4.9,"h":5.08,"l":4.9,"c":4.98,"v":14600},{"d":"2008-11-12","o":4.99,"h":5.2,"l":4.9,"c":4.9,"v":18600},{"d":"2008-11-13","o":4.9,"h":5.58,"l":4.9,"c":5.1,"v":52500},{"d":"2008-11-14","o":5.1,"h":5.12,"l":4.95,"c":5.09,"v":13700},{"d":"2008-11-17","o":5,"h":5,"l":4.55,"c":4.7,"v":33000},{"d":"2008-11-18","o":4.56,"h":4.83,"l":4.27,"c":4.5,"v":59100},{"d":"2008-11-19","o":4.27,"h":4.5,"l":4.15,"c":4.21,"v":28000},{"d":"2008-11-20","o":4.12,"h":4.12,"l":3.19,"c":3.43,"v":42400},{"d":"2008-11-21","o":3.6,"h":3.6,"l":3.06,"c":3.17,"v":46200},{"d":"2008-11-24","o":3.19,"h":3.7,"l":3.11,"c":3.23,"v":40200},{"d":"2008-11-25","o":3.59,"h":3.9,"l":3.03,"c":3.8,"v":120200},{"d":"2008-11-26","o":3.66,"h":3.8,"l":3.27,"c":3.69,"v":35900},{"d":"2008-11-28","o":3.8,"h":3.8,"l":3.42,"c":3.5,"v":14100},{"d":"2008-12-01","o":3.79,"h":3.82,"l":3.53,"c":3.82,"v":37300},{"d":"2008-12-02","o":3.78,"h":3.8,"l":3.66,"c":3.8,"v":44400},{"d":"2008-12-03","o":3.71,"h":3.77,"l":3.6,"c":3.63,"v":2300},{"d":"2008-12-04","o":3.65,"h":3.67,"l":3.58,"c":3.64,"v":29700},{"d":"2008-12-05","o":3.65,"h":3.65,"l":3.56,"c":3.62,"v":24300},{"d":"2008-12-08","o":3.56,"h":3.62,"l":3.55,"c":3.6,"v":26500},{"d":"2008-12-09","o":3.59,"h":3.65,"l":3.5,"c":3.5,"v":37500},{"d":"2008-12-10","o":3.6,"h":3.6,"l":3.4,"c":3.44,"v":21700},{"d":"2008-12-11","o":3.47,"h":3.47,"l":3.28,"c":3.3,"v":16100},{"d":"2008-12-12","o":3.25,"h":3.39,"l":3.23,"c":3.27,"v":22600},{"d":"2008-12-15","o":3.31,"h":3.39,"l":3.23,"c":3.24,"v":20400},{"d":"2008-12-16","o":3.23,"h":3.32,"l":3.17,"c":3.3,"v":56600},{"d":"2008-12-17","o":3.21,"h":3.32,"l":3.2,"c":3.32,"v":19300},{"d":"2008-12-18","o":3.24,"h":3.35,"l":3.19,"c":3.25,"v":33500},{"d":"2008-12-19","o":3.25,"h":3.3,"l":3.22,"c":3.3,"v":37400},{"d":"2008-12-22","o":3.26,"h":3.31,"l":3.23,"c":3.29,"v":36400},{"d":"2008-12-23","o":3.29,"h":3.3,"l":3.15,"c":3.15,"v":29100},{"d":"2008-12-24","o":3.2,"h":3.3,"l":3.15,"c":3.22,"v":23700},{"d":"2008-12-26","o":3.21,"h":3.21,"l":3.16,"c":3.18,"v":36600},{"d":"2008-12-29","o":3.22,"h":3.25,"l":3.05,"c":3.08,"v":74000},{"d":"2008-12-30","o":3.03,"h":3.1,"l":3,"c":3,"v":94100},{"d":"2008-12-31","o":3.03,"h":3.1,"l":2.96,"c":3.04,"v":160900},{"d":"2009-01-02","o":3.07,"h":3.12,"l":2.96,"c":3.12,"v":53300},{"d":"2009-01-05","o":3.15,"h":3.5,"l":3.14,"c":3.49,"v":108000},{"d":"2009-01-06","o":3.58,"h":4.2,"l":3.54,"c":4.19,"v":119000},{"d":"2009-01-07","o":4.23,"h":4.31,"l":3.75,"c":3.77,"v":85200},{"d":"2009-01-08","o":4.25,"h":4.7,"l":4,"c":4.65,"v":128400},{"d":"2009-01-09","o":4.74,"h":4.9,"l":4.71,"c":4.78,"v":72400},{"d":"2009-01-12","o":4.85,"h":4.95,"l":4.6,"c":4.71,"v":62100},{"d":"2009-01-13","o":4.65,"h":5.2,"l":4.65,"c":4.77,"v":59500},{"d":"2009-01-14","o":4.68,"h":4.7,"l":4.45,"c":4.52,"v":20500},{"d":"2009-01-15","o":4.46,"h":4.75,"l":4.16,"c":4.75,"v":54600},{"d":"2009-01-16","o":4.72,"h":4.72,"l":4.37,"c":4.48,"v":13900},{"d":"2009-01-20","o":4.53,"h":4.53,"l":4.35,"c":4.4,"v":10700},{"d":"2009-01-21","o":4.36,"h":4.45,"l":4.25,"c":4.4,"v":33600},{"d":"2009-01-22","o":4.25,"h":4.3,"l":4.2,"c":4.2,"v":8500},{"d":"2009-01-23","o":4.22,"h":4.3,"l":3.76,"c":4.05,"v":31000},{"d":"2009-01-26","o":3.93,"h":4.01,"l":3.81,"c":3.93,"v":13600},{"d":"2009-01-27","o":4.08,"h":4.18,"l":4,"c":4.01,"v":26700},{"d":"2009-01-28","o":4,"h":4.5,"l":4,"c":4.19,"v":32200},{"d":"2009-01-29","o":4.2,"h":4.2,"l":4.05,"c":4.12,"v":22900},{"d":"2009-01-30","o":4.17,"h":4.24,"l":4.01,"c":4.08,"v":31500},{"d":"2009-02-02","o":4.05,"h":4.15,"l":4,"c":4.14,"v":72400},{"d":"2009-02-03","o":4.08,"h":4.11,"l":4.02,"c":4.03,"v":6500},{"d":"2009-02-04","o":4.2,"h":4.2,"l":4,"c":4,"v":22600},{"d":"2009-02-05","o":4,"h":4.05,"l":4,"c":4,"v":16700},{"d":"2009-02-06","o":3.95,"h":3.96,"l":3.81,"c":3.89,"v":28200},{"d":"2009-02-09","o":3.85,"h":3.98,"l":3.75,"c":3.77,"v":53600},{"d":"2009-02-10","o":3.82,"h":4.01,"l":3.77,"c":3.81,"v":31300},{"d":"2009-02-11","o":3.96,"h":4.06,"l":3.79,"c":4.05,"v":37100},{"d":"2009-02-12","o":3.89,"h":3.95,"l":3.85,"c":3.85,"v":20100},{"d":"2009-02-13","o":3.95,"h":3.96,"l":3.78,"c":3.78,"v":15300},{"d":"2009-02-17","o":3.8,"h":3.95,"l":3.7,"c":3.95,"v":27000},{"d":"2009-02-18","o":3.95,"h":3.95,"l":3.62,"c":3.62,"v":28500},{"d":"2009-02-19","o":3.75,"h":3.75,"l":3.54,"c":3.73,"v":16800},{"d":"2009-02-20","o":3.74,"h":3.74,"l":3.51,"c":3.51,"v":8300},{"d":"2009-02-23","o":3.5,"h":3.54,"l":3.37,"c":3.37,"v":11300},{"d":"2009-02-24","o":3.29,"h":3.59,"l":3.21,"c":3.56,"v":31700},{"d":"2009-02-25","o":3.55,"h":3.9,"l":3.21,"c":3.71,"v":36800},{"d":"2009-02-26","o":3.72,"h":3.95,"l":3.63,"c":3.7,"v":18800},{"d":"2009-02-27","o":3.51,"h":3.71,"l":3.33,"c":3.42,"v":19300},{"d":"2009-03-02","o":3.26,"h":3.42,"l":3.03,"c":3.05,"v":33700},{"d":"2009-03-03","o":3.37,"h":3.37,"l":3.04,"c":3.05,"v":21600},{"d":"2009-03-04","o":3.2,"h":3.2,"l":3.08,"c":3.12,"v":4600},{"d":"2009-03-05","o":3.05,"h":3.38,"l":3.05,"c":3.27,"v":17700},{"d":"2009-03-06","o":3,"h":3.55,"l":3,"c":3.55,"v":106500},{"d":"2009-03-09","o":3.53,"h":3.64,"l":3.5,"c":3.52,"v":33800},{"d":"2009-03-10","o":3.5,"h":4,"l":3.5,"c":3.91,"v":59000},{"d":"2009-03-11","o":3.87,"h":4.41,"l":3.78,"c":4.39,"v":60000},{"d":"2009-03-12","o":4.35,"h":5.19,"l":4.34,"c":5.01,"v":76500},{"d":"2009-03-13","o":5.07,"h":5.07,"l":4.46,"c":4.53,"v":28300},{"d":"2009-03-16","o":4.72,"h":4.74,"l":4.4,"c":4.68,"v":27800},{"d":"2009-03-17","o":4.56,"h":4.81,"l":4.36,"c":4.81,"v":25100},{"d":"2009-03-18","o":4.67,"h":4.69,"l":4.53,"c":4.57,"v":43400},{"d":"2009-03-19","o":4.57,"h":4.64,"l":4.22,"c":4.35,"v":25300},{"d":"2009-03-20","o":4.55,"h":4.63,"l":4.33,"c":4.53,"v":20200},{"d":"2009-03-23","o":4.43,"h":4.7,"l":4.43,"c":4.62,"v":8700},{"d":"2009-03-24","o":4.39,"h":4.61,"l":4.35,"c":4.49,"v":18300},{"d":"2009-03-25","o":4.5,"h":4.85,"l":4.43,"c":4.71,"v":14800},{"d":"2009-03-26","o":4.59,"h":4.89,"l":4.59,"c":4.86,"v":20900},{"d":"2009-03-27","o":4.88,"h":4.95,"l":4.83,"c":4.83,"v":6900},{"d":"2009-03-30","o":4.65,"h":4.65,"l":4.56,"c":4.56,"v":2500},{"d":"2009-03-31","o":4.75,"h":4.75,"l":4.44,"c":4.59,"v":11000},{"d":"2009-04-01","o":4.55,"h":4.65,"l":4.44,"c":4.63,"v":12700},{"d":"2009-04-02","o":4.78,"h":4.83,"l":4.42,"c":4.67,"v":13000},{"d":"2009-04-03","o":4.53,"h":4.61,"l":4.5,"c":4.55,"v":5800},{"d":"2009-04-06","o":4.6,"h":4.61,"l":4.56,"c":4.61,"v":5200},{"d":"2009-04-07","o":4.47,"h":4.83,"l":4.47,"c":4.62,"v":10000},{"d":"2009-04-08","o":4.71,"h":4.71,"l":4.57,"c":4.59,"v":2400},{"d":"2009-04-09","o":4.71,"h":4.86,"l":4.62,"c":4.72,"v":4800},{"d":"2009-04-13","o":4.76,"h":4.76,"l":4.71,"c":4.71,"v":4400},{"d":"2009-04-14","o":4.79,"h":4.79,"l":4.69,"c":4.69,"v":17800},{"d":"2009-04-15","o":4.64,"h":4.66,"l":4.61,"c":4.61,"v":12900},{"d":"2009-04-16","o":4.6,"h":4.8,"l":4.35,"c":4.8,"v":160600},{"d":"2009-04-17","o":4.8,"h":5.05,"l":4.8,"c":4.91,"v":14700},{"d":"2009-04-20","o":4.95,"h":4.96,"l":4.71,"c":4.71,"v":1600},{"d":"2009-04-21","o":4.74,"h":5.01,"l":4.71,"c":5,"v":19200},{"d":"2009-04-22","o":5,"h":5.05,"l":5,"c":5.03,"v":6500},{"d":"2009-04-23","o":5.01,"h":5.38,"l":5.01,"c":5.33,"v":33700},{"d":"2009-04-24","o":5.64,"h":6.13,"l":5.46,"c":5.55,"v":33500},{"d":"2009-04-27","o":5.6,"h":5.79,"l":5.46,"c":5.56,"v":12700},{"d":"2009-04-28","o":5.63,"h":5.68,"l":5.53,"c":5.63,"v":14200},{"d":"2009-04-29","o":5.6,"h":5.6,"l":5.42,"c":5.44,"v":15500},{"d":"2009-04-30","o":5.39,"h":6.14,"l":5.14,"c":5.6,"v":51600},{"d":"2009-05-01","o":5.61,"h":5.69,"l":5.49,"c":5.65,"v":11800},{"d":"2009-05-04","o":5.74,"h":5.8,"l":5.58,"c":5.8,"v":4600},{"d":"2009-05-05","o":5.65,"h":5.71,"l":5.53,"c":5.54,"v":8400},{"d":"2009-05-06","o":5.41,"h":5.43,"l":5.4,"c":5.4,"v":13400},{"d":"2009-05-07","o":5.44,"h":5.44,"l":5.28,"c":5.34,"v":10500},{"d":"2009-05-08","o":5.4,"h":5.54,"l":5.15,"c":5.17,"v":32900},{"d":"2009-05-11","o":5.25,"h":5.43,"l":5.14,"c":5.41,"v":8600},{"d":"2009-05-12","o":5.45,"h":5.47,"l":5.18,"c":5.27,"v":7700},{"d":"2009-05-13","o":5.33,"h":5.34,"l":5.15,"c":5.16,"v":8700},{"d":"2009-05-14","o":5.16,"h":5.24,"l":5.15,"c":5.24,"v":2300},{"d":"2009-05-15","o":5.2,"h":5.22,"l":5.2,"c":5.2,"v":4800},{"d":"2009-05-18","o":5.2,"h":5.25,"l":5.17,"c":5.17,"v":9200},{"d":"2009-05-19","o":5.2,"h":5.2,"l":5.17,"c":5.17,"v":5300},{"d":"2009-05-20","o":5.17,"h":5.17,"l":5.14,"c":5.14,"v":15500},{"d":"2009-05-21","o":5.13,"h":5.15,"l":5.08,"c":5.1,"v":4700},{"d":"2009-05-22","o":5.1,"h":5.1,"l":5.08,"c":5.08,"v":3700},{"d":"2009-05-26","o":5.01,"h":5.1,"l":5,"c":5.01,"v":14900},{"d":"2009-05-27","o":5.05,"h":5.1,"l":5,"c":5.02,"v":12300},{"d":"2009-05-28","o":5.01,"h":5.06,"l":5,"c":5.03,"v":3300},{"d":"2009-05-29","o":5.1,"h":5.12,"l":5.02,"c":5.05,"v":18500},{"d":"2009-06-01","o":5.03,"h":5.27,"l":5.03,"c":5.2,"v":49300},{"d":"2009-06-02","o":5.22,"h":5.26,"l":5.14,"c":5.2,"v":19000},{"d":"2009-06-03","o":5.2,"h":5.22,"l":5.11,"c":5.13,"v":10800},{"d":"2009-06-04","o":5.1,"h":5.2,"l":5.1,"c":5.13,"v":28300},{"d":"2009-06-05","o":5.21,"h":5.22,"l":5.15,"c":5.15,"v":23000},{"d":"2009-06-08","o":5.08,"h":5.26,"l":5.08,"c":5.2,"v":23600},{"d":"2009-06-09","o":5.15,"h":5.2,"l":5.15,"c":5.2,"v":10500},{"d":"2009-06-10","o":5.2,"h":5.29,"l":5.19,"c":5.24,"v":33500},{"d":"2009-06-11","o":5.26,"h":5.45,"l":5.26,"c":5.45,"v":21500},{"d":"2009-06-12","o":5.44,"h":5.53,"l":5.36,"c":5.48,"v":11200},{"d":"2009-06-15","o":5.45,"h":5.45,"l":5.15,"c":5.15,"v":107100},{"d":"2009-06-16","o":5.29,"h":5.32,"l":5.12,"c":5.25,"v":55000},{"d":"2009-06-17","o":5.17,"h":5.24,"l":5.13,"c":5.23,"v":1100},{"d":"2009-06-18","o":5.28,"h":5.28,"l":5.02,"c":5.07,"v":31700},{"d":"2009-06-19","o":5.02,"h":5.07,"l":4.95,"c":4.99,"v":29700},{"d":"2009-06-22","o":5.27,"h":5.28,"l":4.84,"c":4.9,"v":34700},{"d":"2009-06-23","o":5.17,"h":5.17,"l":4.8,"c":4.83,"v":35600},{"d":"2009-06-24","o":4.97,"h":4.97,"l":4.61,"c":4.61,"v":37400},{"d":"2009-06-25","o":4.59,"h":4.99,"l":4.51,"c":4.51,"v":33500},{"d":"2009-06-26","o":4.5,"h":5.2,"l":4.35,"c":4.63,"v":76400},{"d":"2009-06-29","o":4.71,"h":5.07,"l":4.62,"c":5.07,"v":11600},{"d":"2009-06-30","o":5.07,"h":5.07,"l":4.75,"c":4.75,"v":15200},{"d":"2009-07-01","o":4.84,"h":5.07,"l":4.8,"c":4.83,"v":25000},{"d":"2009-07-02","o":4.8,"h":4.95,"l":4.78,"c":4.81,"v":9500},{"d":"2009-07-06","o":4.8,"h":5.21,"l":4.8,"c":5,"v":44200},{"d":"2009-07-07","o":5.04,"h":5.33,"l":4.96,"c":5.04,"v":18600},{"d":"2009-07-08","o":4.99,"h":5.13,"l":4.95,"c":4.95,"v":10700},{"d":"2009-07-09","o":4.97,"h":5.15,"l":4.97,"c":5.03,"v":10900},{"d":"2009-07-10","o":5.11,"h":5.11,"l":4.98,"c":5.07,"v":3900},{"d":"2009-07-13","o":5,"h":5.03,"l":4.98,"c":5.01,"v":6600},{"d":"2009-07-14","o":5,"h":5.33,"l":4.98,"c":5.28,"v":37600},{"d":"2009-07-15","o":5.16,"h":5.49,"l":5.16,"c":5.38,"v":14000},{"d":"2009-07-16","o":5.28,"h":5.43,"l":5.28,"c":5.43,"v":2700},{"d":"2009-07-17","o":5.35,"h":5.61,"l":5.28,"c":5.5,"v":27600},{"d":"2009-07-20","o":5.63,"h":5.75,"l":5.34,"c":5.74,"v":30100},{"d":"2009-07-21","o":5.76,"h":6.07,"l":5.6,"c":5.91,"v":45500},{"d":"2009-07-22","o":5.81,"h":5.97,"l":5.67,"c":5.94,"v":11400},{"d":"2009-07-23","o":5.98,"h":6.33,"l":5.8,"c":5.84,"v":44800},{"d":"2009-07-24","o":5.74,"h":5.84,"l":5.73,"c":5.8,"v":41800},{"d":"2009-07-27","o":5.73,"h":5.88,"l":5.7,"c":5.7,"v":24200},{"d":"2009-07-28","o":5.7,"h":5.74,"l":5.64,"c":5.71,"v":6700},{"d":"2009-07-29","o":5.72,"h":5.72,"l":5.64,"c":5.66,"v":4400},{"d":"2009-07-30","o":5.62,"h":5.66,"l":5.5,"c":5.55,"v":69300},{"d":"2009-07-31","o":5.68,"h":5.81,"l":5.62,"c":5.78,"v":23400},{"d":"2009-08-03","o":5.82,"h":5.82,"l":5.42,"c":5.61,"v":232300},{"d":"2009-08-04","o":5.6,"h":5.68,"l":5.6,"c":5.6,"v":16400},{"d":"2009-08-05","o":5.52,"h":5.52,"l":5.42,"c":5.45,"v":23700},{"d":"2009-08-06","o":5.46,"h":5.46,"l":5.37,"c":5.4,"v":13500},{"d":"2009-08-07","o":5.4,"h":5.4,"l":4.59,"c":5.04,"v":400700},{"d":"2009-08-10","o":5,"h":5.04,"l":4.95,"c":5,"v":31500},{"d":"2009-08-11","o":5,"h":5.03,"l":4.98,"c":4.98,"v":25600},{"d":"2009-08-12","o":5,"h":5.1,"l":4.98,"c":5.1,"v":74900},{"d":"2009-08-13","o":5.09,"h":5.2,"l":5.07,"c":5.1,"v":16200},{"d":"2009-08-14","o":5.08,"h":5.12,"l":5.04,"c":5.05,"v":12400},{"d":"2009-08-17","o":4.99,"h":5.03,"l":4.96,"c":4.96,"v":16200},{"d":"2009-08-18","o":5,"h":5.13,"l":4.98,"c":5.09,"v":11300},{"d":"2009-08-19","o":5.04,"h":5.08,"l":5.04,"c":5.06,"v":7600},{"d":"2009-08-20","o":6.52,"h":8.8,"l":6.52,"c":7.15,"v":3625000},{"d":"2009-08-21","o":6.84,"h":7.05,"l":6.21,"c":6.27,"v":749500},{"d":"2009-08-24","o":6.49,"h":6.5,"l":6.02,"c":6.19,"v":258000},{"d":"2009-08-25","o":6.24,"h":6.25,"l":5.82,"c":6.05,"v":252800},{"d":"2009-08-26","o":6,"h":6.32,"l":6,"c":6.27,"v":126200},{"d":"2009-08-27","o":6.1,"h":6.38,"l":6.06,"c":6.16,"v":79800},{"d":"2009-08-28","o":6.16,"h":6.3,"l":6.02,"c":6.04,"v":82400},{"d":"2009-08-31","o":6.04,"h":6.1,"l":5.79,"c":6,"v":165600},{"d":"2009-09-01","o":5.95,"h":6.09,"l":5.86,"c":6,"v":64600},{"d":"2009-09-02","o":6,"h":6.17,"l":5.87,"c":6.04,"v":68300},{"d":"2009-09-03","o":6.16,"h":6.16,"l":6.05,"c":6.15,"v":61300},{"d":"2009-09-04","o":6.18,"h":6.56,"l":6.15,"c":6.55,"v":113100},{"d":"2009-09-08","o":6.46,"h":6.63,"l":6.41,"c":6.5,"v":67700},{"d":"2009-09-09","o":6.61,"h":6.79,"l":6.51,"c":6.73,"v":97500},{"d":"2009-09-10","o":6.65,"h":6.79,"l":6.58,"c":6.58,"v":29700},{"d":"2009-09-11","o":6.67,"h":6.72,"l":6.5,"c":6.5,"v":46800},{"d":"2009-09-14","o":6.5,"h":6.6,"l":6.49,"c":6.51,"v":25000},{"d":"2009-09-15","o":6.52,"h":6.52,"l":6.29,"c":6.29,"v":68600},{"d":"2009-09-16","o":6.15,"h":6.38,"l":6.15,"c":6.28,"v":28800},{"d":"2009-09-17","o":6.28,"h":6.51,"l":6.28,"c":6.43,"v":53700},{"d":"2009-09-18","o":6.43,"h":6.53,"l":6.38,"c":6.53,"v":40800},{"d":"2009-09-21","o":6.46,"h":6.57,"l":6.4,"c":6.52,"v":23800},{"d":"2009-09-22","o":6.52,"h":7.06,"l":6.52,"c":6.87,"v":141600},{"d":"2009-09-23","o":6.89,"h":6.92,"l":6.73,"c":6.73,"v":26300},{"d":"2009-09-24","o":6.67,"h":6.74,"l":6.39,"c":6.46,"v":50800},{"d":"2009-09-25","o":6.38,"h":6.66,"l":6.35,"c":6.58,"v":15600},{"d":"2009-09-28","o":6.65,"h":6.65,"l":6.5,"c":6.57,"v":55400},{"d":"2009-09-29","o":6.65,"h":6.65,"l":6.51,"c":6.65,"v":6000},{"d":"2009-09-30","o":6.59,"h":6.59,"l":6.5,"c":6.5,"v":20200},{"d":"2009-10-01","o":6.5,"h":6.56,"l":6.43,"c":6.5,"v":40500},{"d":"2009-10-02","o":6.46,"h":6.47,"l":6.07,"c":6.26,"v":79900},{"d":"2009-10-05","o":6.44,"h":6.49,"l":6.27,"c":6.32,"v":18400},{"d":"2009-10-06","o":6.47,"h":6.48,"l":6.34,"c":6.36,"v":25300},{"d":"2009-10-07","o":6.38,"h":6.38,"l":6.3,"c":6.31,"v":9200},{"d":"2009-10-08","o":6.39,"h":6.41,"l":6.16,"c":6.2,"v":36200},{"d":"2009-10-09","o":6.18,"h":6.25,"l":6.16,"c":6.23,"v":9600},{"d":"2009-10-12","o":6.18,"h":6.22,"l":6.1,"c":6.16,"v":40700},{"d":"2009-10-13","o":6.15,"h":6.24,"l":6.14,"c":6.2,"v":26300},{"d":"2009-10-14","o":6.16,"h":6.23,"l":5.92,"c":6.13,"v":87700},{"d":"2009-10-15","o":6.11,"h":6.2,"l":6.07,"c":6.2,"v":42700},{"d":"2009-10-16","o":6.31,"h":6.32,"l":6.15,"c":6.21,"v":18000},{"d":"2009-10-19","o":6.23,"h":6.23,"l":6.15,"c":6.22,"v":28400},{"d":"2009-10-20","o":6.15,"h":6.22,"l":6.1,"c":6.13,"v":52900},{"d":"2009-10-21","o":6.18,"h":6.19,"l":6.07,"c":6.11,"v":48000},{"d":"2009-10-22","o":6.1,"h":6.21,"l":6.02,"c":6.15,"v":10600},{"d":"2009-10-23","o":6.15,"h":6.35,"l":6.15,"c":6.28,"v":80500},{"d":"2009-10-26","o":6.34,"h":6.38,"l":6.11,"c":6.11,"v":27900},{"d":"2009-10-27","o":6.05,"h":6.56,"l":6.05,"c":6.31,"v":94900},{"d":"2009-10-28","o":6.63,"h":7.6,"l":6.58,"c":7.27,"v":407200},{"d":"2009-10-29","o":7.35,"h":7.98,"l":7.29,"c":7.79,"v":254300},{"d":"2009-10-30","o":7.43,"h":7.71,"l":7.24,"c":7.32,"v":103100},{"d":"2009-11-02","o":7.15,"h":7.57,"l":7.15,"c":7.51,"v":58300},{"d":"2009-11-03","o":7.33,"h":7.6,"l":7.32,"c":7.36,"v":23000},{"d":"2009-11-04","o":7.38,"h":7.4,"l":7.11,"c":7.2,"v":50300},{"d":"2009-11-05","o":7.14,"h":7.33,"l":7.14,"c":7.28,"v":26100},{"d":"2009-11-06","o":7.25,"h":7.64,"l":7.25,"c":7.5,"v":39100},{"d":"2009-11-09","o":7.52,"h":8.4,"l":7.52,"c":8.29,"v":110400},{"d":"2009-11-10","o":8.27,"h":8.27,"l":7.84,"c":7.96,"v":59400},{"d":"2009-11-11","o":8.1,"h":8.1,"l":7.66,"c":8.06,"v":27200},{"d":"2009-11-12","o":7.95,"h":8.1,"l":7.87,"c":7.96,"v":22600},{"d":"2009-11-13","o":7.87,"h":8.4,"l":7.8,"c":8.31,"v":30400},{"d":"2009-11-16","o":8.37,"h":8.75,"l":8.08,"c":8.08,"v":64300},{"d":"2009-11-17","o":8.25,"h":8.33,"l":7.97,"c":8.02,"v":28100},{"d":"2009-11-18","o":8.03,"h":8.13,"l":7.86,"c":8.05,"v":24400},{"d":"2009-11-19","o":8.21,"h":8.29,"l":7.99,"c":8.11,"v":40600},{"d":"2009-11-20","o":8.03,"h":8.12,"l":7.9,"c":8.03,"v":15400},{"d":"2009-11-23","o":8.02,"h":8.25,"l":8.02,"c":8.15,"v":35500},{"d":"2009-11-24","o":8.15,"h":8.27,"l":8.11,"c":8.12,"v":18300},{"d":"2009-11-25","o":8.07,"h":8.07,"l":7.9,"c":8.03,"v":19900},{"d":"2009-11-27","o":7.9,"h":8.07,"l":7.75,"c":8.07,"v":11100},{"d":"2009-11-30","o":8.14,"h":8.14,"l":7.86,"c":8.01,"v":28300},{"d":"2009-12-01","o":8.06,"h":8.25,"l":7.97,"c":8.11,"v":17700},{"d":"2009-12-02","o":8.1,"h":8.19,"l":8.03,"c":8.13,"v":19500},{"d":"2009-12-03","o":8.09,"h":9.14,"l":8.09,"c":8.9,"v":126100},{"d":"2009-12-04","o":9.04,"h":9.13,"l":8.81,"c":8.99,"v":30300},{"d":"2009-12-07","o":9.05,"h":9.12,"l":8.52,"c":8.6,"v":64100},{"d":"2009-12-08","o":8.66,"h":9.08,"l":8.52,"c":9,"v":76800},{"d":"2009-12-09","o":8.91,"h":9.25,"l":8.88,"c":9.05,"v":47900},{"d":"2009-12-10","o":9.07,"h":9.23,"l":8.73,"c":8.83,"v":53700},{"d":"2009-12-11","o":8.87,"h":8.92,"l":8.7,"c":8.8,"v":20500},{"d":"2009-12-14","o":8.82,"h":8.97,"l":8.67,"c":8.8,"v":19100},{"d":"2009-12-15","o":8.75,"h":8.8,"l":8.5,"c":8.51,"v":28300},{"d":"2009-12-16","o":8.51,"h":8.59,"l":8.17,"c":8.32,"v":77900},{"d":"2009-12-17","o":8.25,"h":8.35,"l":8.21,"c":8.28,"v":22800},{"d":"2009-12-18","o":8.24,"h":8.26,"l":8.2,"c":8.2,"v":6000},{"d":"2009-12-21","o":8.25,"h":8.56,"l":8.25,"c":8.42,"v":8300},{"d":"2009-12-22","o":8.5,"h":8.74,"l":8.41,"c":8.49,"v":12500},{"d":"2009-12-23","o":8.79,"h":8.79,"l":8.45,"c":8.49,"v":12100},{"d":"2009-12-24","o":8.59,"h":8.7,"l":8.55,"c":8.56,"v":5800},{"d":"2009-12-28","o":8.46,"h":8.73,"l":8.35,"c":8.38,"v":43800},{"d":"2009-12-29","o":8.36,"h":8.65,"l":8.36,"c":8.64,"v":29500},{"d":"2009-12-30","o":8.5,"h":8.58,"l":8.32,"c":8.49,"v":21300},{"d":"2009-12-31","o":8.47,"h":8.93,"l":7.45,"c":7.63,"v":241800},{"d":"2010-01-04","o":7.66,"h":7.85,"l":7.1,"c":7.56,"v":207900},{"d":"2010-01-05","o":7.51,"h":7.9,"l":7.49,"c":7.9,"v":70700},{"d":"2010-01-06","o":7.83,"h":7.87,"l":7.5,"c":7.65,"v":35700},{"d":"2010-01-07","o":7.7,"h":7.97,"l":7.55,"c":7.66,"v":36000},{"d":"2010-01-08","o":7.79,"h":7.79,"l":7.21,"c":7.37,"v":50500},{"d":"2010-01-11","o":7.37,"h":7.37,"l":6.85,"c":6.94,"v":90000},{"d":"2010-01-12","o":6.94,"h":7.13,"l":6.6,"c":7.09,"v":166100},{"d":"2010-01-13","o":7.12,"h":7.36,"l":7.11,"c":7.36,"v":25300},{"d":"2010-01-14","o":7.39,"h":7.4,"l":6.81,"c":7.02,"v":31900},{"d":"2010-01-15","o":7.02,"h":7.19,"l":6.95,"c":7.1,"v":41000},{"d":"2010-01-19","o":7.07,"h":7.32,"l":7.07,"c":7.25,"v":22000},{"d":"2010-01-20","o":7.3,"h":7.33,"l":7.03,"c":7.14,"v":25000},{"d":"2010-01-21","o":7.05,"h":7.19,"l":6.44,"c":6.69,"v":142500},{"d":"2010-01-22","o":6.64,"h":6.83,"l":6.44,"c":6.53,"v":53700},{"d":"2010-01-25","o":6.56,"h":6.62,"l":6.4,"c":6.54,"v":77200},{"d":"2010-01-26","o":6.57,"h":6.57,"l":6.15,"c":6.36,"v":60600},{"d":"2010-01-27","o":6.38,"h":6.47,"l":6.15,"c":6.21,"v":30000},{"d":"2010-01-28","o":6.35,"h":6.49,"l":6.04,"c":6.49,"v":66600},{"d":"2010-01-29","o":6.47,"h":6.6,"l":6.25,"c":6.31,"v":17100},{"d":"2010-02-01","o":6.38,"h":6.44,"l":6.05,"c":6.21,"v":45200},{"d":"2010-02-02","o":6.21,"h":6.43,"l":6.07,"c":6.4,"v":51700},{"d":"2010-02-03","o":6.41,"h":6.5,"l":6.41,"c":6.48,"v":21200},{"d":"2010-02-04","o":6.47,"h":6.48,"l":6.35,"c":6.42,"v":36200},{"d":"2010-02-05","o":6.41,"h":6.48,"l":6.37,"c":6.4,"v":20200},{"d":"2010-02-08","o":6.41,"h":6.46,"l":6.36,"c":6.4,"v":9500},{"d":"2010-02-09","o":6.48,"h":6.53,"l":6.42,"c":6.49,"v":11400},{"d":"2010-02-10","o":6.33,"h":6.53,"l":6.25,"c":6.46,"v":21600},{"d":"2010-02-11","o":6.42,"h":6.75,"l":6.35,"c":6.65,"v":36700},{"d":"2010-02-12","o":6.64,"h":6.64,"l":6.44,"c":6.49,"v":26400},{"d":"2010-02-16","o":6.46,"h":6.58,"l":6.4,"c":6.52,"v":16800},{"d":"2010-02-17","o":6.5,"h":6.76,"l":6.18,"c":6.48,"v":52700},{"d":"2010-02-18","o":6.52,"h":6.68,"l":6.43,"c":6.67,"v":29400},{"d":"2010-02-19","o":6.63,"h":6.63,"l":6.43,"c":6.57,"v":13300},{"d":"2010-02-22","o":6.54,"h":6.7,"l":6.4,"c":6.65,"v":10400},{"d":"2010-02-23","o":6.6,"h":6.86,"l":6.09,"c":6.16,"v":101900},{"d":"2010-02-24","o":6.17,"h":6.76,"l":6.1,"c":6.22,"v":129000},{"d":"2010-02-25","o":6.2,"h":6.32,"l":6.1,"c":6.29,"v":9000},{"d":"2010-02-26","o":6.3,"h":6.4,"l":6.18,"c":6.26,"v":10800},{"d":"2010-03-01","o":6.3,"h":6.56,"l":6.12,"c":6.45,"v":51400},{"d":"2010-03-02","o":6.43,"h":6.45,"l":6.26,"c":6.3,"v":18100},{"d":"2010-03-03","o":6.3,"h":6.34,"l":6.15,"c":6.25,"v":21000},{"d":"2010-03-04","o":6.22,"h":6.36,"l":6.18,"c":6.36,"v":11700},{"d":"2010-03-05","o":6.34,"h":6.58,"l":6.32,"c":6.53,"v":26200},{"d":"2010-03-08","o":6.63,"h":6.78,"l":6.44,"c":6.55,"v":26600},{"d":"2010-03-09","o":6.53,"h":7.15,"l":6.42,"c":6.85,"v":103400},{"d":"2010-03-10","o":7.1,"h":7.13,"l":6.35,"c":6.53,"v":96900},{"d":"2010-03-11","o":6.65,"h":6.75,"l":6.35,"c":6.46,"v":40600},{"d":"2010-03-12","o":6.47,"h":6.64,"l":6.37,"c":6.64,"v":22800},{"d":"2010-03-15","o":6.47,"h":6.56,"l":6.37,"c":6.56,"v":27600},{"d":"2010-03-16","o":6.45,"h":6.64,"l":6.38,"c":6.45,"v":60700},{"d":"2010-03-17","o":6.76,"h":6.76,"l":6.25,"c":6.48,"v":68100},{"d":"2010-03-18","o":6.46,"h":6.72,"l":6.27,"c":6.55,"v":43700},{"d":"2010-03-19","o":6.64,"h":6.8,"l":6.47,"c":6.79,"v":71600},{"d":"2010-03-22","o":6.79,"h":6.85,"l":6.73,"c":6.84,"v":20600},{"d":"2010-03-23","o":6.84,"h":6.84,"l":6.51,"c":6.73,"v":61000},{"d":"2010-03-24","o":6.69,"h":6.77,"l":6.55,"c":6.75,"v":39900},{"d":"2010-03-25","o":6.91,"h":7.74,"l":6.87,"c":7.1,"v":330200},{"d":"2010-03-26","o":7.35,"h":7.35,"l":6.91,"c":7.26,"v":62000},{"d":"2010-03-29","o":7.24,"h":7.39,"l":7.11,"c":7.38,"v":57900},{"d":"2010-03-30","o":7.29,"h":7.39,"l":7.14,"c":7.14,"v":35800},{"d":"2010-03-31","o":7.23,"h":7.23,"l":7.1,"c":7.11,"v":17600},{"d":"2010-04-01","o":7.25,"h":7.25,"l":7.05,"c":7.12,"v":29700},{"d":"2010-04-05","o":7.11,"h":7.19,"l":6.96,"c":7.06,"v":29000},{"d":"2010-04-06","o":7.08,"h":7.08,"l":6.9,"c":7.06,"v":22100},{"d":"2010-04-07","o":6.92,"h":7.08,"l":6.92,"c":6.97,"v":20100},{"d":"2010-04-08","o":6.91,"h":6.97,"l":6.9,"c":6.97,"v":25800},{"d":"2010-04-09","o":7.04,"h":7.11,"l":6.92,"c":7.11,"v":19400},{"d":"2010-04-12","o":7.12,"h":7.33,"l":7,"c":7.14,"v":47900},{"d":"2010-04-13","o":7.17,"h":7.29,"l":7.06,"c":7.08,"v":10400},{"d":"2010-04-14","o":7.11,"h":7.2,"l":6.89,"c":7.08,"v":36200},{"d":"2010-04-15","o":7.02,"h":7.18,"l":6.94,"c":7.09,"v":27200},{"d":"2010-04-16","o":7.03,"h":7.16,"l":6.98,"c":7.16,"v":26100},{"d":"2010-04-19","o":7.18,"h":7.18,"l":7,"c":7.18,"v":20700},{"d":"2010-04-20","o":7.18,"h":7.28,"l":7.09,"c":7.2,"v":20500},{"d":"2010-04-21","o":7.16,"h":7.18,"l":6.82,"c":7.12,"v":29700},{"d":"2010-04-22","o":7.03,"h":7.25,"l":6.98,"c":7.22,"v":16700},{"d":"2010-04-23","o":7.23,"h":7.4,"l":7.2,"c":7.31,"v":28300},{"d":"2010-04-26","o":7.33,"h":7.4,"l":7.3,"c":7.3,"v":21600},{"d":"2010-04-27","o":7.3,"h":7.36,"l":7.2,"c":7.2,"v":49700},{"d":"2010-04-28","o":7.31,"h":7.31,"l":6.96,"c":7,"v":45900},{"d":"2010-04-29","o":7,"h":7.25,"l":6.8,"c":7.14,"v":38500},{"d":"2010-04-30","o":7.14,"h":7.22,"l":6.98,"c":7.05,"v":33700},{"d":"2010-05-03","o":7.07,"h":7.19,"l":6.99,"c":7.02,"v":19200},{"d":"2010-05-04","o":6.99,"h":7.39,"l":6.99,"c":7.1,"v":38100},{"d":"2010-05-05","o":7.09,"h":7.21,"l":6.98,"c":6.99,"v":17300},{"d":"2010-05-06","o":7.08,"h":7.18,"l":6.81,"c":6.91,"v":19100},{"d":"2010-05-07","o":6.91,"h":7.16,"l":6.83,"c":6.86,"v":36500},{"d":"2010-05-10","o":7,"h":7.1,"l":5.88,"c":6.85,"v":156000},{"d":"2010-05-11","o":6.29,"h":6.9,"l":6.29,"c":6.74,"v":69800},{"d":"2010-05-12","o":6.86,"h":7,"l":6.62,"c":6.77,"v":19200},{"d":"2010-05-13","o":6.84,"h":6.84,"l":6.63,"c":6.63,"v":10500},{"d":"2010-05-14","o":6.53,"h":6.66,"l":6.53,"c":6.56,"v":12100},{"d":"2010-05-17","o":6.63,"h":6.68,"l":6.31,"c":6.54,"v":23500},{"d":"2010-05-18","o":6.55,"h":6.55,"l":6.18,"c":6.34,"v":26200},{"d":"2010-05-19","o":6.35,"h":6.45,"l":6.22,"c":6.35,"v":52400},{"d":"2010-05-20","o":6.17,"h":6.34,"l":5.98,"c":6.09,"v":64000},{"d":"2010-05-21","o":6.03,"h":6.14,"l":5.9,"c":6.02,"v":39900},{"d":"2010-05-24","o":6.08,"h":6.1,"l":6,"c":6.04,"v":16900},{"d":"2010-05-25","o":6,"h":6,"l":5.83,"c":5.92,"v":22300},{"d":"2010-05-26","o":5.92,"h":6.18,"l":5.92,"c":5.95,"v":26900},{"d":"2010-05-27","o":6.12,"h":6.56,"l":6.04,"c":6.17,"v":85400},{"d":"2010-05-28","o":6.17,"h":6.28,"l":6.01,"c":6.16,"v":29100},{"d":"2010-06-01","o":6.15,"h":6.3,"l":6.14,"c":6.14,"v":19800},{"d":"2010-06-02","o":6.19,"h":6.28,"l":6.08,"c":6.11,"v":16300},{"d":"2010-06-03","o":6.1,"h":6.15,"l":6.05,"c":6.15,"v":9700},{"d":"2010-06-04","o":6.14,"h":6.14,"l":5.95,"c":6,"v":12200},{"d":"2010-06-07","o":5.96,"h":6.21,"l":5.96,"c":6.06,"v":10200},{"d":"2010-06-08","o":6.09,"h":6.12,"l":5.96,"c":5.99,"v":40600},{"d":"2010-06-09","o":6,"h":6.16,"l":5.95,"c":6,"v":18600},{"d":"2010-06-10","o":6.05,"h":6.05,"l":5.95,"c":5.96,"v":7000},{"d":"2010-06-11","o":5.99,"h":6,"l":5.95,"c":6,"v":18000},{"d":"2010-06-14","o":6.05,"h":6.08,"l":5.87,"c":6,"v":21800},{"d":"2010-06-15","o":5.95,"h":6.12,"l":5.95,"c":6.12,"v":14600},{"d":"2010-06-16","o":6.07,"h":6.13,"l":5.98,"c":6.01,"v":61600},{"d":"2010-06-17","o":6,"h":6.07,"l":5.84,"c":5.84,"v":70400},{"d":"2010-06-18","o":5.9,"h":5.92,"l":5.83,"c":5.83,"v":25300},{"d":"2010-06-21","o":5.95,"h":6.01,"l":5.86,"c":5.92,"v":51600},{"d":"2010-06-22","o":5.94,"h":6.12,"l":5.92,"c":5.95,"v":55900},{"d":"2010-06-23","o":5.99,"h":6.1,"l":5.95,"c":6.03,"v":17400},{"d":"2010-06-24","o":6.09,"h":6.35,"l":5.9,"c":6.14,"v":32100},{"d":"2010-06-25","o":6.16,"h":6.63,"l":6.16,"c":6.44,"v":22200},{"d":"2010-06-28","o":6.49,"h":6.55,"l":6.36,"c":6.5,"v":17600},{"d":"2010-06-29","o":6.55,"h":6.55,"l":6.12,"c":6.2,"v":16900},{"d":"2010-06-30","o":6.07,"h":6.25,"l":5.89,"c":5.89,"v":23500},{"d":"2010-07-01","o":5.89,"h":6.13,"l":5.89,"c":6.13,"v":33900},{"d":"2010-07-02","o":6.05,"h":6.19,"l":5.97,"c":6.14,"v":22600},{"d":"2010-07-06","o":6.1,"h":6.1,"l":5.84,"c":5.9,"v":32100},{"d":"2010-07-07","o":5.99,"h":5.99,"l":5.89,"c":5.95,"v":5500},{"d":"2010-07-08","o":6.06,"h":6.06,"l":5.89,"c":6.01,"v":5300},{"d":"2010-07-09","o":6.02,"h":6.02,"l":5.78,"c":5.83,"v":37000},{"d":"2010-07-12","o":5.78,"h":5.78,"l":5.36,"c":5.56,"v":157700},{"d":"2010-07-13","o":5.5,"h":5.79,"l":5.41,"c":5.79,"v":130500},{"d":"2010-07-14","o":5.6,"h":6.04,"l":5.58,"c":5.87,"v":48900},{"d":"2010-07-15","o":5.84,"h":6.07,"l":5.75,"c":5.96,"v":19300},{"d":"2010-07-16","o":5.87,"h":5.97,"l":5.75,"c":5.76,"v":9300},{"d":"2010-07-19","o":5.74,"h":5.8,"l":5.71,"c":5.75,"v":33100},{"d":"2010-07-20","o":5.76,"h":5.95,"l":5.68,"c":5.95,"v":9000},{"d":"2010-07-21","o":5.85,"h":6,"l":5.73,"c":5.94,"v":17500},{"d":"2010-07-22","o":5.89,"h":6.01,"l":5.74,"c":5.76,"v":28800},{"d":"2010-07-23","o":5.75,"h":5.98,"l":5.67,"c":5.74,"v":55300},{"d":"2010-07-26","o":5.69,"h":6.48,"l":5.65,"c":5.97,"v":94000},{"d":"2010-07-27","o":5.9,"h":6.01,"l":5.9,"c":6,"v":69900},{"d":"2010-07-28","o":6.15,"h":6.15,"l":5.84,"c":5.9,"v":63400},{"d":"2010-07-29","o":5.8,"h":5.96,"l":5.74,"c":5.93,"v":47500},{"d":"2010-07-30","o":5.73,"h":5.94,"l":5.73,"c":5.9,"v":33100},{"d":"2010-08-02","o":5.86,"h":6.09,"l":5.86,"c":6.08,"v":28200},{"d":"2010-08-03","o":6.02,"h":6.07,"l":5.91,"c":6.01,"v":31500},{"d":"2010-08-04","o":6,"h":6.04,"l":5.43,"c":5.95,"v":30500},{"d":"2010-08-05","o":5.92,"h":6.02,"l":5.89,"c":5.89,"v":43000},{"d":"2010-08-06","o":5.88,"h":5.95,"l":5.69,"c":5.81,"v":61200},{"d":"2010-08-09","o":5.77,"h":5.96,"l":5.74,"c":5.86,"v":21400},{"d":"2010-08-10","o":5.9,"h":5.94,"l":5.57,"c":5.6,"v":51400},{"d":"2010-08-11","o":5.62,"h":5.85,"l":5.51,"c":5.69,"v":44900},{"d":"2010-08-12","o":5.73,"h":5.75,"l":5.38,"c":5.53,"v":85300},{"d":"2010-08-13","o":5.67,"h":5.75,"l":5.48,"c":5.63,"v":79500},{"d":"2010-08-16","o":5.68,"h":5.75,"l":5.42,"c":5.54,"v":111800},{"d":"2010-08-17","o":5.52,"h":5.55,"l":5.45,"c":5.53,"v":17800},{"d":"2010-08-18","o":5.5,"h":5.55,"l":5.02,"c":5.2,"v":109200},{"d":"2010-08-19","o":5.19,"h":5.32,"l":4.84,"c":5.32,"v":147600},{"d":"2010-08-20","o":5.15,"h":5.38,"l":5.11,"c":5.21,"v":73700},{"d":"2010-08-23","o":5,"h":5.1,"l":4.95,"c":5.02,"v":69500},{"d":"2010-08-24","o":4.83,"h":5.09,"l":4.83,"c":5.07,"v":47600},{"d":"2010-08-25","o":5.09,"h":5.09,"l":4.96,"c":5.03,"v":11000},{"d":"2010-08-26","o":5.07,"h":5.12,"l":4.95,"c":5,"v":12800},{"d":"2010-08-27","o":4.97,"h":5.07,"l":4.95,"c":5.04,"v":18200},{"d":"2010-08-30","o":5.07,"h":5.07,"l":4.95,"c":4.96,"v":15900},{"d":"2010-08-31","o":4.94,"h":4.98,"l":4.9,"c":4.95,"v":27600},{"d":"2010-09-01","o":4.95,"h":5.04,"l":4.95,"c":4.96,"v":14800},{"d":"2010-09-02","o":4.93,"h":5.13,"l":4.93,"c":5.13,"v":24500},{"d":"2010-09-03","o":5.09,"h":5.19,"l":5.03,"c":5.1,"v":11800},{"d":"2010-09-07","o":5.12,"h":5.2,"l":5.02,"c":5.12,"v":15900},{"d":"2010-09-08","o":5.2,"h":5.2,"l":5.06,"c":5.1,"v":6800},{"d":"2010-09-09","o":5.2,"h":5.27,"l":5.09,"c":5.11,"v":26100},{"d":"2010-09-10","o":5.11,"h":5.19,"l":5.01,"c":5.14,"v":30000},{"d":"2010-09-13","o":5.07,"h":5.3,"l":5.07,"c":5.29,"v":24700},{"d":"2010-09-14","o":5.27,"h":5.39,"l":5.27,"c":5.29,"v":34400},{"d":"2010-09-15","o":5.27,"h":5.56,"l":5.27,"c":5.48,"v":28900},{"d":"2010-09-16","o":5.53,"h":5.63,"l":5.53,"c":5.6,"v":40400},{"d":"2010-09-17","o":5.65,"h":5.93,"l":5.56,"c":5.81,"v":66200},{"d":"2010-09-20","o":5.85,"h":5.85,"l":5.63,"c":5.73,"v":12400},{"d":"2010-09-21","o":5.78,"h":5.84,"l":5.58,"c":5.75,"v":9800},{"d":"2010-09-22","o":5.85,"h":5.9,"l":5.76,"c":5.82,"v":12400},{"d":"2010-09-23","o":5.72,"h":5.9,"l":5.72,"c":5.89,"v":33500},{"d":"2010-09-24","o":5.9,"h":5.95,"l":5.8,"c":5.9,"v":36500},{"d":"2010-09-27","o":5.94,"h":5.95,"l":5.84,"c":5.86,"v":4300},{"d":"2010-09-28","o":5.82,"h":5.86,"l":5.73,"c":5.8,"v":27600},{"d":"2010-09-29","o":5.76,"h":5.88,"l":5.76,"c":5.85,"v":30600},{"d":"2010-09-30","o":5.85,"h":6.01,"l":5.75,"c":6.01,"v":48700},{"d":"2010-10-01","o":6.02,"h":6.02,"l":5.8,"c":5.9,"v":17300},{"d":"2010-10-04","o":5.88,"h":5.95,"l":5.73,"c":5.79,"v":38500},{"d":"2010-10-05","o":5.75,"h":6,"l":5.75,"c":5.97,"v":48200},{"d":"2010-10-06","o":5.92,"h":6.01,"l":5.81,"c":5.92,"v":3300},{"d":"2010-10-07","o":5.88,"h":5.99,"l":5.78,"c":5.97,"v":11500},{"d":"2010-10-08","o":5.95,"h":5.95,"l":5.88,"c":5.9,"v":3600},{"d":"2010-10-11","o":5.9,"h":5.97,"l":5.89,"c":5.95,"v":4600},{"d":"2010-10-12","o":5.92,"h":6.05,"l":5.91,"c":6,"v":36500},{"d":"2010-10-13","o":5.97,"h":6.06,"l":5.93,"c":6.03,"v":14400},{"d":"2010-10-14","o":6,"h":6.01,"l":5.88,"c":5.99,"v":12000},{"d":"2010-10-15","o":6.08,"h":6.09,"l":5.89,"c":6.08,"v":23300},{"d":"2010-10-18","o":6.01,"h":6.18,"l":6,"c":6.18,"v":21800},{"d":"2010-10-19","o":6.02,"h":6.08,"l":5.93,"c":6.01,"v":12300},{"d":"2010-10-20","o":6.11,"h":6.12,"l":6,"c":6.02,"v":9000},{"d":"2010-10-21","o":6.06,"h":6.07,"l":5.99,"c":6.01,"v":10100},{"d":"2010-10-22","o":6,"h":6.4,"l":6,"c":6.4,"v":35500},{"d":"2010-10-25","o":6.33,"h":6.44,"l":6.33,"c":6.41,"v":18100},{"d":"2010-10-26","o":6.32,"h":6.5,"l":6.3,"c":6.42,"v":37900},{"d":"2010-10-27","o":6.45,"h":6.7,"l":6.18,"c":6.7,"v":112200},{"d":"2010-10-28","o":6.8,"h":6.8,"l":6.47,"c":6.59,"v":20200},{"d":"2010-10-29","o":6.55,"h":6.6,"l":6.4,"c":6.4,"v":18500},{"d":"2010-11-01","o":6.5,"h":6.63,"l":6.36,"c":6.63,"v":63300},{"d":"2010-11-02","o":6.62,"h":6.65,"l":6.47,"c":6.63,"v":9200},{"d":"2010-11-03","o":6.61,"h":6.83,"l":6.55,"c":6.57,"v":85600},{"d":"2010-11-04","o":6.63,"h":6.9,"l":6.61,"c":6.9,"v":12100},{"d":"2010-11-05","o":6.82,"h":6.98,"l":6.74,"c":6.98,"v":11200},{"d":"2010-11-08","o":6.98,"h":6.98,"l":6.74,"c":6.78,"v":6100},{"d":"2010-11-09","o":6.85,"h":6.87,"l":6.55,"c":6.55,"v":27000},{"d":"2010-11-10","o":6.54,"h":6.54,"l":6.25,"c":6.48,"v":16000},{"d":"2010-11-11","o":6.2,"h":6.52,"l":6.2,"c":6.35,"v":10300},{"d":"2010-11-12","o":6.35,"h":6.37,"l":6.25,"c":6.26,"v":9900},{"d":"2010-11-15","o":6.27,"h":6.36,"l":6.27,"c":6.28,"v":12300},{"d":"2010-11-16","o":6.28,"h":6.33,"l":6.25,"c":6.33,"v":12900},{"d":"2010-11-17","o":6.36,"h":6.36,"l":6.26,"c":6.29,"v":15300},{"d":"2010-11-18","o":6.29,"h":6.29,"l":6.25,"c":6.29,"v":16700},{"d":"2010-11-19","o":6.29,"h":6.35,"l":6.25,"c":6.35,"v":8500},{"d":"2010-11-22","o":6.28,"h":6.43,"l":6.26,"c":6.32,"v":13100},{"d":"2010-11-23","o":6.26,"h":6.32,"l":6.2,"c":6.3,"v":7100},{"d":"2010-11-24","o":6.27,"h":6.27,"l":6.18,"c":6.24,"v":3900},{"d":"2010-11-26","o":6.24,"h":6.24,"l":6.2,"c":6.2,"v":500},{"d":"2010-11-29","o":6.18,"h":6.2,"l":6.1,"c":6.11,"v":2500},{"d":"2010-11-30","o":6.1,"h":6.12,"l":6.01,"c":6.11,"v":8000},{"d":"2010-12-01","o":6.06,"h":6.11,"l":6,"c":6.07,"v":10000},{"d":"2010-12-02","o":6,"h":6.08,"l":5.99,"c":5.99,"v":12100},{"d":"2010-12-03","o":5.98,"h":5.99,"l":5.5,"c":5.71,"v":54000},{"d":"2010-12-06","o":5.63,"h":5.69,"l":5.3,"c":5.59,"v":159100},{"d":"2010-12-07","o":5.53,"h":5.74,"l":5.5,"c":5.7,"v":39600},{"d":"2010-12-08","o":5.81,"h":6.31,"l":5.74,"c":6.05,"v":36400},{"d":"2010-12-09","o":6.15,"h":6.2,"l":6.05,"c":6.15,"v":13300},{"d":"2010-12-10","o":6.19,"h":6.22,"l":6.07,"c":6.21,"v":6300},{"d":"2010-12-13","o":6.2,"h":6.2,"l":6,"c":6.1,"v":12600},{"d":"2010-12-14","o":6.2,"h":6.33,"l":6.2,"c":6.33,"v":23000},{"d":"2010-12-15","o":6.34,"h":6.35,"l":6.22,"c":6.32,"v":19900},{"d":"2010-12-16","o":6.28,"h":6.33,"l":6.15,"c":6.21,"v":12400},{"d":"2010-12-17","o":6.22,"h":6.28,"l":6.11,"c":6.21,"v":15400},{"d":"2010-12-20","o":6.14,"h":6.31,"l":6.11,"c":6.27,"v":33400},{"d":"2010-12-21","o":6.23,"h":6.35,"l":6.23,"c":6.31,"v":33000},{"d":"2010-12-22","o":6.33,"h":6.34,"l":6.27,"c":6.28,"v":9900},{"d":"2010-12-23","o":6.28,"h":6.3,"l":6.25,"c":6.27,"v":8600},{"d":"2010-12-27","o":6.25,"h":6.26,"l":6.23,"c":6.23,"v":105400},{"d":"2010-12-28","o":6.2,"h":6.85,"l":6.2,"c":6.77,"v":47500},{"d":"2010-12-29","o":6.77,"h":6.77,"l":6.58,"c":6.58,"v":38900},{"d":"2010-12-30","o":6.67,"h":6.72,"l":6.63,"c":6.67,"v":27800},{"d":"2010-12-31","o":6.65,"h":6.67,"l":6.63,"c":6.67,"v":17400},{"d":"2011-01-03","o":6.74,"h":6.78,"l":6.61,"c":6.73,"v":44700},{"d":"2011-01-04","o":6.83,"h":6.84,"l":6.66,"c":6.73,"v":48900},{"d":"2011-01-05","o":6.81,"h":6.81,"l":6.68,"c":6.68,"v":39800},{"d":"2011-01-06","o":6.68,"h":6.78,"l":6.68,"c":6.75,"v":7300},{"d":"2011-01-07","o":6.83,"h":6.84,"l":6.69,"c":6.69,"v":17400},{"d":"2011-01-10","o":6.82,"h":6.82,"l":6.71,"c":6.76,"v":6700},{"d":"2011-01-11","o":6.78,"h":6.84,"l":6.72,"c":6.84,"v":9100},{"d":"2011-01-12","o":6.74,"h":7,"l":6.73,"c":7,"v":24100},{"d":"2011-01-13","o":7,"h":7.05,"l":6.96,"c":7,"v":26200},{"d":"2011-01-14","o":7.01,"h":7.05,"l":6.96,"c":7.05,"v":17800},{"d":"2011-01-18","o":7.01,"h":7.05,"l":6.94,"c":6.98,"v":21900},{"d":"2011-01-19","o":6.93,"h":7.04,"l":6.92,"c":6.96,"v":10700},{"d":"2011-01-20","o":6.89,"h":7,"l":6.85,"c":6.95,"v":5200},{"d":"2011-01-21","o":6.95,"h":7.04,"l":6.9,"c":7,"v":19800},{"d":"2011-01-24","o":6.99,"h":7.08,"l":6.98,"c":7.01,"v":15600},{"d":"2011-01-25","o":7.05,"h":7.23,"l":7,"c":7.08,"v":46600},{"d":"2011-01-26","o":7.08,"h":7.19,"l":6.96,"c":7.11,"v":12800},{"d":"2011-01-27","o":7.07,"h":7.09,"l":6.96,"c":7.02,"v":8400},{"d":"2011-01-28","o":7.05,"h":7.05,"l":6.97,"c":7,"v":27900},{"d":"2011-01-31","o":6.95,"h":7,"l":6.95,"c":6.95,"v":7700},{"d":"2011-02-01","o":6.96,"h":7.01,"l":6.69,"c":7.01,"v":16100},{"d":"2011-02-02","o":7.02,"h":7.2,"l":7,"c":7.2,"v":27900},{"d":"2011-02-03","o":7.25,"h":9.78,"l":7.22,"c":9,"v":383700},{"d":"2011-02-04","o":9.57,"h":9.92,"l":8.55,"c":9.39,"v":493100},{"d":"2011-02-07","o":9.49,"h":9.96,"l":8.56,"c":8.85,"v":348300},{"d":"2011-02-08","o":8.85,"h":9.28,"l":8.57,"c":9.1,"v":136100},{"d":"2011-02-09","o":9.35,"h":9.95,"l":9.17,"c":9.34,"v":428600},{"d":"2011-02-10","o":9.33,"h":9.6,"l":8.91,"c":9.36,"v":126000},{"d":"2011-02-11","o":9.4,"h":9.4,"l":8.87,"c":9.21,"v":153200},{"d":"2011-02-14","o":9.3,"h":9.67,"l":9.15,"c":9.52,"v":171200},{"d":"2011-02-15","o":8.25,"h":8.91,"l":7.98,"c":8.13,"v":765500},{"d":"2011-02-16","o":8.17,"h":8.58,"l":8,"c":8.45,"v":211400},{"d":"2011-02-17","o":8.73,"h":8.9,"l":8.5,"c":8.72,"v":135200},{"d":"2011-02-18","o":8.75,"h":9.1,"l":8.75,"c":8.81,"v":189800},{"d":"2011-02-22","o":8.89,"h":8.95,"l":8.37,"c":8.45,"v":222700},{"d":"2011-02-23","o":8.54,"h":8.8,"l":8.25,"c":8.46,"v":138800},{"d":"2011-02-24","o":8.52,"h":8.6,"l":8.42,"c":8.51,"v":83200},{"d":"2011-02-25","o":8.54,"h":8.6,"l":8.3,"c":8.57,"v":125900},{"d":"2011-02-28","o":8.73,"h":9.15,"l":8.6,"c":9.05,"v":174700},{"d":"2011-03-01","o":9.05,"h":9.34,"l":8.86,"c":9.34,"v":203700},{"d":"2011-03-02","o":9.4,"h":9.47,"l":8.9,"c":9.12,"v":170800},{"d":"2011-03-03","o":9.19,"h":9.4,"l":9.16,"c":9.18,"v":117300},{"d":"2011-03-04","o":9.2,"h":9.27,"l":9.05,"c":9.21,"v":90400},{"d":"2011-03-07","o":9.18,"h":9.18,"l":8.5,"c":8.78,"v":163400},{"d":"2011-03-08","o":8.9,"h":8.93,"l":8.77,"c":8.93,"v":68000},{"d":"2011-03-09","o":8.85,"h":8.99,"l":8.77,"c":8.84,"v":85200},{"d":"2011-03-10","o":9.19,"h":10.11,"l":8.71,"c":9.63,"v":523400},{"d":"2011-03-11","o":9.64,"h":11.67,"l":9.64,"c":11.17,"v":1202800},{"d":"2011-03-14","o":11.07,"h":11.16,"l":10.35,"c":10.71,"v":522400},{"d":"2011-03-15","o":10.2,"h":10.71,"l":9.87,"c":10.46,"v":225100},{"d":"2011-03-16","o":10.44,"h":11.17,"l":10.44,"c":10.66,"v":220800},{"d":"2011-03-17","o":10.78,"h":10.83,"l":10.12,"c":10.4,"v":196100},{"d":"2011-03-18","o":10.39,"h":10.74,"l":10.34,"c":10.73,"v":103600},{"d":"2011-03-21","o":10.82,"h":11.2,"l":10.62,"c":10.83,"v":193000},{"d":"2011-03-22","o":10.8,"h":10.96,"l":10.57,"c":10.85,"v":85000},{"d":"2011-03-23","o":10.88,"h":11.02,"l":10.69,"c":10.77,"v":92000},{"d":"2011-03-24","o":10.83,"h":10.9,"l":10.63,"c":10.68,"v":59500},{"d":"2011-03-25","o":10.51,"h":10.72,"l":10.05,"c":10.18,"v":125500},{"d":"2011-03-28","o":10.12,"h":10.12,"l":8.91,"c":8.95,"v":477400},{"d":"2011-03-29","o":9.11,"h":9.24,"l":8.57,"c":8.75,"v":447600},{"d":"2011-03-30","o":8.71,"h":9.16,"l":8.71,"c":8.94,"v":158500},{"d":"2011-03-31","o":8.88,"h":8.98,"l":8.81,"c":8.96,"v":124800},{"d":"2011-04-01","o":8.91,"h":9.1,"l":8.75,"c":8.9,"v":117100},{"d":"2011-04-04","o":8.87,"h":8.87,"l":8.5,"c":8.52,"v":137400},{"d":"2011-04-05","o":8.48,"h":8.82,"l":8.17,"c":8.61,"v":159800},{"d":"2011-04-06","o":8.59,"h":8.99,"l":8.59,"c":8.83,"v":98700},{"d":"2011-04-07","o":8.76,"h":8.92,"l":8.68,"c":8.69,"v":59900},{"d":"2011-04-08","o":8.81,"h":8.9,"l":8.62,"c":8.7,"v":68100},{"d":"2011-04-11","o":8.66,"h":8.88,"l":8.66,"c":8.88,"v":69000},{"d":"2011-04-12","o":8.88,"h":10.12,"l":8.78,"c":9.75,"v":430500},{"d":"2011-04-13","o":9.83,"h":9.83,"l":9.25,"c":9.3,"v":128300},{"d":"2011-04-14","o":9.24,"h":9.4,"l":9.03,"c":9.38,"v":62000},{"d":"2011-04-15","o":9.41,"h":9.84,"l":9.35,"c":9.71,"v":171800},{"d":"2011-04-18","o":9.7,"h":9.76,"l":9.24,"c":9.73,"v":74300},{"d":"2011-04-19","o":9.72,"h":9.85,"l":9.49,"c":9.52,"v":70700},{"d":"2011-04-20","o":9.63,"h":9.79,"l":9.5,"c":9.74,"v":60900},{"d":"2011-04-21","o":9.76,"h":9.9,"l":9.57,"c":9.86,"v":82400},{"d":"2011-04-25","o":9.84,"h":10.22,"l":9.82,"c":10.13,"v":136300},{"d":"2011-04-26","o":10.18,"h":10.19,"l":8.92,"c":9.1,"v":474000},{"d":"2011-04-27","o":8.96,"h":8.98,"l":8.52,"c":8.54,"v":183000},{"d":"2011-04-28","o":8.57,"h":8.58,"l":8.18,"c":8.43,"v":126000},{"d":"2011-04-29","o":8.39,"h":8.49,"l":8.25,"c":8.3,"v":68000},{"d":"2011-05-02","o":8.35,"h":8.75,"l":8.29,"c":8.69,"v":112000},{"d":"2011-05-03","o":8.8,"h":8.81,"l":8.48,"c":8.53,"v":58000},{"d":"2011-05-04","o":8.69,"h":8.69,"l":8.2,"c":8.23,"v":73300},{"d":"2011-05-05","o":7.6,"h":7.74,"l":7.12,"c":7.37,"v":386300},{"d":"2011-05-06","o":7.42,"h":7.7,"l":7.16,"c":7.3,"v":326800},{"d":"2011-05-09","o":7.33,"h":7.64,"l":7.24,"c":7.63,"v":102000},{"d":"2011-05-10","o":7.62,"h":7.76,"l":7.58,"c":7.7,"v":60500},{"d":"2011-05-11","o":7.65,"h":8.01,"l":7.65,"c":7.95,"v":95500},{"d":"2011-05-12","o":7.96,"h":8.1,"l":7.84,"c":7.85,"v":63200},{"d":"2011-05-13","o":7.85,"h":7.85,"l":7.62,"c":7.65,"v":60000},{"d":"2011-05-16","o":7.65,"h":7.8,"l":7.42,"c":7.73,"v":91200},{"d":"2011-05-17","o":7.68,"h":7.78,"l":7.42,"c":7.66,"v":45600},{"d":"2011-05-18","o":7.63,"h":7.67,"l":7.44,"c":7.52,"v":29200},{"d":"2011-05-19","o":7.51,"h":7.62,"l":7.47,"c":7.57,"v":17100},{"d":"2011-05-20","o":7.6,"h":7.71,"l":7.46,"c":7.47,"v":22400},{"d":"2011-05-23","o":7.46,"h":7.46,"l":7.25,"c":7.38,"v":24600},{"d":"2011-05-24","o":7.41,"h":7.41,"l":7.08,"c":7.16,"v":44800},{"d":"2011-05-25","o":7.13,"h":7.25,"l":7,"c":7.2,"v":59000},{"d":"2011-05-26","o":7.17,"h":7.38,"l":7.17,"c":7.24,"v":26600},{"d":"2011-05-27","o":7.25,"h":7.28,"l":7.15,"c":7.2,"v":18000},{"d":"2011-05-31","o":7.2,"h":7.24,"l":7,"c":7.08,"v":53000},{"d":"2011-06-01","o":7.1,"h":7.17,"l":6.99,"c":7.09,"v":48000},{"d":"2011-06-02","o":7.08,"h":7.5,"l":7.05,"c":7.42,"v":99800},{"d":"2011-06-03","o":7.42,"h":7.42,"l":7.2,"c":7.23,"v":50000},{"d":"2011-06-06","o":7.23,"h":7.25,"l":7,"c":7.01,"v":41700},{"d":"2011-06-07","o":7.01,"h":7.15,"l":6.99,"c":6.99,"v":60000},{"d":"2011-06-08","o":7,"h":7.01,"l":6.91,"c":7,"v":43100},{"d":"2011-06-09","o":6.99,"h":7.11,"l":6.99,"c":7.05,"v":55200},{"d":"2011-06-10","o":7,"h":7.07,"l":6.91,"c":6.96,"v":54200},{"d":"2011-06-13","o":7,"h":7,"l":6.61,"c":6.68,"v":80300},{"d":"2011-06-14","o":6.71,"h":6.78,"l":6.5,"c":6.6,"v":86300},{"d":"2011-06-15","o":6.56,"h":6.74,"l":6.44,"c":6.61,"v":51400},{"d":"2011-06-16","o":6.63,"h":6.77,"l":6.46,"c":6.59,"v":46000},{"d":"2011-06-17","o":6.57,"h":6.83,"l":6.5,"c":6.79,"v":54500},{"d":"2011-06-20","o":6.77,"h":6.77,"l":6.69,"c":6.72,"v":15900},{"d":"2011-06-21","o":6.63,"h":7.04,"l":6.63,"c":7,"v":30900},{"d":"2011-06-22","o":7.01,"h":7.09,"l":6.9,"c":6.98,"v":25200},{"d":"2011-06-23","o":6.95,"h":7.04,"l":6.91,"c":6.98,"v":33300},{"d":"2011-06-24","o":7,"h":7.21,"l":6.99,"c":7.11,"v":118200},{"d":"2011-06-27","o":7.11,"h":7.23,"l":7.11,"c":7.15,"v":26600},{"d":"2011-06-28","o":7.14,"h":7.23,"l":7.12,"c":7.22,"v":18500},{"d":"2011-06-29","o":7.23,"h":7.27,"l":7,"c":7.08,"v":40400},{"d":"2011-06-30","o":7.17,"h":7.19,"l":7.09,"c":7.12,"v":15000},{"d":"2011-07-01","o":7.09,"h":7.15,"l":7.05,"c":7.11,"v":21300},{"d":"2011-07-05","o":7.07,"h":7.13,"l":7,"c":7.06,"v":16000},{"d":"2011-07-06","o":7.06,"h":7.12,"l":6.79,"c":6.88,"v":44200},{"d":"2011-07-07","o":6.89,"h":7.06,"l":6.8,"c":7.04,"v":27500},{"d":"2011-07-08","o":7.08,"h":7.11,"l":6.87,"c":6.98,"v":37800},{"d":"2011-07-11","o":6.95,"h":6.95,"l":6.77,"c":6.83,"v":21400},{"d":"2011-07-12","o":6.82,"h":6.89,"l":6.77,"c":6.89,"v":20100},{"d":"2011-07-13","o":6.87,"h":7.14,"l":6.81,"c":7.06,"v":31200},{"d":"2011-07-14","o":7.11,"h":7.23,"l":7.11,"c":7.19,"v":16500},{"d":"2011-07-15","o":7.23,"h":7.36,"l":6.93,"c":6.98,"v":44000},{"d":"2011-07-18","o":6.94,"h":6.99,"l":6.81,"c":6.89,"v":52100},{"d":"2011-07-19","o":6.94,"h":6.94,"l":6.82,"c":6.85,"v":22200},{"d":"2011-07-20","o":6.88,"h":6.94,"l":6.8,"c":6.93,"v":10900},{"d":"2011-07-21","o":6.95,"h":7.34,"l":6.84,"c":7.18,"v":47900},{"d":"2011-07-22","o":7.21,"h":7.22,"l":7.14,"c":7.14,"v":16300},{"d":"2011-07-25","o":7.06,"h":7.2,"l":6.98,"c":6.98,"v":24300},{"d":"2011-07-26","o":6.97,"h":7.1,"l":6.61,"c":6.7,"v":73200},{"d":"2011-07-27","o":6.7,"h":6.74,"l":6.55,"c":6.63,"v":36000},{"d":"2011-07-28","o":6.66,"h":6.7,"l":6.53,"c":6.53,"v":31100},{"d":"2011-07-29","o":6.51,"h":6.68,"l":6.33,"c":6.43,"v":38800},{"d":"2011-08-01","o":6.49,"h":6.58,"l":6.4,"c":6.44,"v":12800},{"d":"2011-08-02","o":6.46,"h":6.47,"l":6.16,"c":6.36,"v":42600},{"d":"2011-08-03","o":6.34,"h":6.39,"l":6.05,"c":6.09,"v":39700},{"d":"2011-08-04","o":6.05,"h":6.2,"l":5.76,"c":5.98,"v":77400},{"d":"2011-08-05","o":6.24,"h":6.94,"l":6.22,"c":6.79,"v":89900},{"d":"2011-08-08","o":6.68,"h":6.68,"l":5.5,"c":5.94,"v":115900},{"d":"2011-08-09","o":6,"h":6.21,"l":5.56,"c":6.21,"v":25800},{"d":"2011-08-10","o":6.2,"h":6.2,"l":5.58,"c":5.81,"v":63300},{"d":"2011-08-11","o":5.77,"h":6.17,"l":5.6,"c":6,"v":42600},{"d":"2011-08-12","o":6.05,"h":6.17,"l":6.05,"c":6.14,"v":18700},{"d":"2011-08-15","o":6.18,"h":6.19,"l":6.12,"c":6.18,"v":12900},{"d":"2011-08-16","o":6.2,"h":6.3,"l":6.2,"c":6.2,"v":18200},{"d":"2011-08-17","o":6.27,"h":6.27,"l":6.04,"c":6.16,"v":44200},{"d":"2011-08-18","o":6.01,"h":6.01,"l":5.9,"c":6,"v":17500},{"d":"2011-08-19","o":5.94,"h":5.99,"l":5.87,"c":5.87,"v":34600},{"d":"2011-08-22","o":5.95,"h":6,"l":5.79,"c":5.89,"v":53700},{"d":"2011-08-23","o":5.9,"h":5.94,"l":5.78,"c":5.93,"v":30000},{"d":"2011-08-24","o":5.87,"h":6.1,"l":5.85,"c":6.05,"v":18700},{"d":"2011-08-25","o":6.01,"h":6.03,"l":5.85,"c":5.91,"v":15100},{"d":"2011-08-26","o":5.94,"h":5.96,"l":5.84,"c":5.91,"v":11200},{"d":"2011-08-29","o":5.9,"h":6.16,"l":5.9,"c":6.15,"v":10400},{"d":"2011-08-30","o":6.05,"h":6.1,"l":6,"c":6.08,"v":10400},{"d":"2011-08-31","o":6.08,"h":6.08,"l":5.9,"c":5.99,"v":11700},{"d":"2011-09-01","o":6,"h":6,"l":5.9,"c":5.91,"v":21700},{"d":"2011-09-02","o":5.88,"h":5.88,"l":5.8,"c":5.81,"v":8400},{"d":"2011-09-06","o":5.79,"h":5.94,"l":5.62,"c":5.85,"v":6900},{"d":"2011-09-07","o":6.02,"h":6.16,"l":6.01,"c":6.05,"v":25200},{"d":"2011-09-08","o":6.04,"h":6.08,"l":5.99,"c":5.99,"v":7200},{"d":"2011-09-09","o":5.95,"h":6,"l":5.95,"c":5.95,"v":5800},{"d":"2011-09-12","o":5.95,"h":6.01,"l":5.8,"c":5.94,"v":37600},{"d":"2011-09-13","o":5.89,"h":5.97,"l":5.76,"c":5.85,"v":42100},{"d":"2011-09-14","o":5.92,"h":5.92,"l":5.76,"c":5.86,"v":18500},{"d":"2011-09-15","o":5.92,"h":5.92,"l":5.76,"c":5.8,"v":3000},{"d":"2011-09-16","o":5.75,"h":5.87,"l":5.7,"c":5.74,"v":17000},{"d":"2011-09-19","o":5.64,"h":5.8,"l":5.62,"c":5.75,"v":15900},{"d":"2011-09-20","o":5.8,"h":5.95,"l":5.8,"c":5.81,"v":20100},{"d":"2011-09-21","o":5.85,"h":5.85,"l":5.68,"c":5.83,"v":8500},{"d":"2011-09-22","o":5.8,"h":5.8,"l":5.55,"c":5.64,"v":27300},{"d":"2011-09-23","o":5.64,"h":5.64,"l":5.39,"c":5.43,"v":27200},{"d":"2011-09-26","o":5.41,"h":5.67,"l":5.41,"c":5.58,"v":33700},{"d":"2011-09-27","o":5.67,"h":5.85,"l":5.56,"c":5.67,"v":12100},{"d":"2011-09-28","o":5.62,"h":5.62,"l":5.42,"c":5.45,"v":13000},{"d":"2011-09-29","o":5.53,"h":5.55,"l":5.41,"c":5.55,"v":12700},{"d":"2011-09-30","o":5.41,"h":5.5,"l":5.36,"c":5.44,"v":22100},{"d":"2011-10-03","o":5.4,"h":5.51,"l":5.32,"c":5.48,"v":69800},{"d":"2011-10-04","o":5.42,"h":5.5,"l":5.24,"c":5.4,"v":46900},{"d":"2011-10-05","o":5.43,"h":5.49,"l":5.28,"c":5.33,"v":5000},{"d":"2011-10-06","o":5.38,"h":5.9,"l":5.38,"c":5.89,"v":40200},{"d":"2011-10-07","o":5.87,"h":6.26,"l":5.87,"c":6.15,"v":26900},{"d":"2011-10-10","o":6.23,"h":6.23,"l":6,"c":6.05,"v":12700},{"d":"2011-10-11","o":6.13,"h":6.13,"l":6.04,"c":6.07,"v":4700},{"d":"2011-10-12","o":6.09,"h":6.1,"l":5.94,"c":6.04,"v":9400},{"d":"2011-10-13","o":6.06,"h":6.16,"l":6,"c":6.08,"v":9300},{"d":"2011-10-14","o":6.15,"h":6.15,"l":5.91,"c":6.05,"v":8400},{"d":"2011-10-17","o":5.93,"h":6.09,"l":5.93,"c":6.09,"v":23900},{"d":"2011-10-18","o":6.05,"h":6.09,"l":6.02,"c":6.04,"v":4000},{"d":"2011-10-19","o":6.04,"h":6.23,"l":6.04,"c":6.17,"v":31700},{"d":"2011-10-20","o":6.16,"h":6.3,"l":6.16,"c":6.29,"v":11100},{"d":"2011-10-21","o":6.31,"h":6.37,"l":6.27,"c":6.29,"v":7400},{"d":"2011-10-24","o":6.3,"h":6.42,"l":6.21,"c":6.27,"v":5200},{"d":"2011-10-25","o":6.25,"h":6.33,"l":5.75,"c":5.85,"v":31400},{"d":"2011-10-26","o":6.04,"h":6.06,"l":5.93,"c":5.95,"v":3200},{"d":"2011-10-27","o":6.06,"h":6.28,"l":6.06,"c":6.21,"v":12000},{"d":"2011-10-28","o":6.21,"h":6.29,"l":6.05,"c":6.06,"v":13900},{"d":"2011-10-31","o":6.06,"h":6.1,"l":6,"c":6.03,"v":5100},{"d":"2011-11-01","o":5.97,"h":6.03,"l":5.81,"c":6,"v":10300},{"d":"2011-11-02","o":6.1,"h":6.22,"l":5.89,"c":6.04,"v":23700},{"d":"2011-11-03","o":7.3,"h":7.75,"l":7.15,"c":7.33,"v":299500},{"d":"2011-11-04","o":7.29,"h":7.57,"l":7.18,"c":7.27,"v":81200},{"d":"2011-11-07","o":7.3,"h":7.87,"l":7.25,"c":7.84,"v":82000},{"d":"2011-11-08","o":7.9,"h":8.5,"l":7.84,"c":8.43,"v":175300},{"d":"2011-11-09","o":8.33,"h":8.4,"l":8.07,"c":8.3,"v":31600},{"d":"2011-11-10","o":8.31,"h":8.38,"l":8.05,"c":8.2,"v":56800},{"d":"2011-11-11","o":8.33,"h":8.33,"l":8.08,"c":8.28,"v":48500},{"d":"2011-11-14","o":8.29,"h":8.6,"l":8.29,"c":8.58,"v":75000},{"d":"2011-11-15","o":8.49,"h":8.64,"l":8.37,"c":8.37,"v":44300},{"d":"2011-11-16","o":8.3,"h":8.3,"l":8.04,"c":8.09,"v":50600},{"d":"2011-11-17","o":7.92,"h":8.09,"l":7.79,"c":7.91,"v":33700},{"d":"2011-11-18","o":7.93,"h":8,"l":7.82,"c":7.9,"v":14800},{"d":"2011-11-21","o":7.95,"h":7.98,"l":7.76,"c":7.9,"v":47400},{"d":"2011-11-22","o":7.82,"h":7.92,"l":7.65,"c":7.75,"v":25700},{"d":"2011-11-23","o":7.7,"h":7.71,"l":7.51,"c":7.62,"v":42900},{"d":"2011-11-25","o":7.61,"h":7.93,"l":7.58,"c":7.7,"v":9800},{"d":"2011-11-28","o":7.78,"h":7.87,"l":7.74,"c":7.83,"v":33300},{"d":"2011-11-29","o":7.83,"h":7.83,"l":7.72,"c":7.77,"v":33400},{"d":"2011-11-30","o":7.91,"h":8.12,"l":7.66,"c":8.02,"v":76900},{"d":"2011-12-01","o":8.01,"h":8.1,"l":7.74,"c":7.75,"v":41800},{"d":"2011-12-02","o":7.82,"h":8.18,"l":7.75,"c":8.18,"v":47700},{"d":"2011-12-05","o":8.18,"h":8.73,"l":8.18,"c":8.34,"v":39900},{"d":"2011-12-06","o":8.34,"h":8.45,"l":8.07,"c":8.32,"v":55200},{"d":"2011-12-07","o":8.21,"h":8.4,"l":8.13,"c":8.33,"v":15400},{"d":"2011-12-08","o":8.32,"h":8.36,"l":8.3,"c":8.3,"v":28000},{"d":"2011-12-09","o":8.33,"h":8.4,"l":8.31,"c":8.39,"v":50000},{"d":"2011-12-12","o":8.39,"h":8.85,"l":8.39,"c":8.74,"v":82700},{"d":"2011-12-13","o":8.8,"h":8.8,"l":8.6,"c":8.62,"v":42900},{"d":"2011-12-14","o":8.63,"h":8.7,"l":8.5,"c":8.63,"v":16100},{"d":"2011-12-15","o":8.73,"h":8.83,"l":8.5,"c":8.5,"v":28200},{"d":"2011-12-16","o":8.51,"h":8.72,"l":8.5,"c":8.61,"v":31200},{"d":"2011-12-19","o":8.68,"h":8.84,"l":8.67,"c":8.84,"v":41500},{"d":"2011-12-20","o":8.85,"h":9.49,"l":8.84,"c":9.04,"v":146100},{"d":"2011-12-21","o":9.24,"h":9.32,"l":9.03,"c":9.06,"v":58300},{"d":"2011-12-22","o":9.37,"h":9.37,"l":8.81,"c":9.06,"v":59800},{"d":"2011-12-23","o":9.1,"h":9.1,"l":8.95,"c":9.04,"v":33300},{"d":"2011-12-27","o":9.06,"h":9.16,"l":9,"c":9.1,"v":18900},{"d":"2011-12-28","o":9.06,"h":9.36,"l":9.03,"c":9.28,"v":58800},{"d":"2011-12-29","o":9.29,"h":9.41,"l":9.2,"c":9.35,"v":25300},{"d":"2011-12-30","o":9.41,"h":9.8,"l":9.35,"c":9.8,"v":47700},{"d":"2012-01-03","o":9.9,"h":9.9,"l":9.25,"c":9.31,"v":117900},{"d":"2012-01-04","o":9.22,"h":9.56,"l":9.22,"c":9.56,"v":39500},{"d":"2012-01-05","o":9.56,"h":9.63,"l":9.43,"c":9.62,"v":29400},{"d":"2012-01-06","o":9.63,"h":9.66,"l":9.4,"c":9.5,"v":50000},{"d":"2012-01-09","o":9.5,"h":9.76,"l":9.46,"c":9.66,"v":41900},{"d":"2012-01-10","o":9.74,"h":9.82,"l":9.47,"c":9.49,"v":52200},{"d":"2012-01-11","o":9.44,"h":9.56,"l":9.25,"c":9.4,"v":41600},{"d":"2012-01-12","o":9.4,"h":9.4,"l":9.16,"c":9.19,"v":33900},{"d":"2012-01-13","o":9.07,"h":9.31,"l":9,"c":9.31,"v":20900},{"d":"2012-01-17","o":9.35,"h":9.4,"l":9.2,"c":9.34,"v":12900},{"d":"2012-01-18","o":9.38,"h":9.56,"l":9.36,"c":9.48,"v":28400},{"d":"2012-01-19","o":9.47,"h":9.49,"l":9,"c":9.08,"v":51700},{"d":"2012-01-20","o":9.05,"h":9.46,"l":9.04,"c":9.43,"v":54400},{"d":"2012-01-23","o":9.35,"h":9.35,"l":9.01,"c":9.32,"v":13200},{"d":"2012-01-24","o":9.26,"h":9.33,"l":9.17,"c":9.28,"v":14700},{"d":"2012-01-25","o":9.25,"h":9.26,"l":9.08,"c":9.1,"v":21900},{"d":"2012-01-26","o":9.19,"h":9.19,"l":9.05,"c":9.12,"v":15400},{"d":"2012-01-27","o":9.1,"h":9.36,"l":9.03,"c":9.36,"v":44800},{"d":"2012-01-30","o":9.27,"h":9.32,"l":9.03,"c":9.1,"v":36000},{"d":"2012-01-31","o":9.16,"h":9.37,"l":9.01,"c":9.2,"v":12600},{"d":"2012-02-01","o":9.21,"h":9.7,"l":9.21,"c":9.62,"v":51200},{"d":"2012-02-02","o":9.6,"h":9.95,"l":9.55,"c":9.95,"v":56700},{"d":"2012-02-03","o":9.95,"h":10.08,"l":9.91,"c":10.05,"v":37000},{"d":"2012-02-06","o":10.5,"h":11.05,"l":10.39,"c":11,"v":263200},{"d":"2012-02-07","o":11.05,"h":11.1,"l":10.86,"c":10.91,"v":104900},{"d":"2012-02-08","o":10.9,"h":11,"l":10.7,"c":10.89,"v":52500},{"d":"2012-02-09","o":10.93,"h":10.94,"l":10.6,"c":10.75,"v":41400},{"d":"2012-02-10","o":10.75,"h":10.86,"l":10.56,"c":10.63,"v":47700},{"d":"2012-02-13","o":10.7,"h":10.94,"l":10.7,"c":10.92,"v":49100},{"d":"2012-02-14","o":10.87,"h":11.26,"l":10.75,"c":11.21,"v":181900},{"d":"2012-02-15","o":11.3,"h":11.62,"l":10.92,"c":11.21,"v":119600},{"d":"2012-02-16","o":11.15,"h":11.23,"l":10.79,"c":11.01,"v":50600},{"d":"2012-02-17","o":11.04,"h":11.16,"l":10.78,"c":10.8,"v":30500},{"d":"2012-02-21","o":10.82,"h":10.96,"l":10.77,"c":10.81,"v":67300},{"d":"2012-02-22","o":10.86,"h":10.86,"l":10.7,"c":10.73,"v":40900},{"d":"2012-02-23","o":10.75,"h":10.95,"l":10.72,"c":10.81,"v":50500},{"d":"2012-02-24","o":10.75,"h":10.97,"l":10.7,"c":10.82,"v":39600},{"d":"2012-02-27","o":10.82,"h":10.99,"l":10.82,"c":10.89,"v":35900},{"d":"2012-02-28","o":10.95,"h":11.65,"l":10.95,"c":11.56,"v":89900},{"d":"2012-02-29","o":11.5,"h":11.7,"l":11.25,"c":11.36,"v":77600},{"d":"2012-03-01","o":12,"h":12.41,"l":11.33,"c":11.5,"v":213700},{"d":"2012-03-02","o":11.6,"h":11.63,"l":10.7,"c":11.1,"v":154500},{"d":"2012-03-05","o":11.1,"h":11.12,"l":10.73,"c":10.88,"v":68600},{"d":"2012-03-06","o":10.78,"h":10.82,"l":10.33,"c":10.66,"v":116800},{"d":"2012-03-07","o":10.7,"h":10.81,"l":10.55,"c":10.68,"v":81800},{"d":"2012-03-08","o":10.79,"h":11.4,"l":10.79,"c":11.39,"v":47800},{"d":"2012-03-09","o":11.3,"h":11.95,"l":11.3,"c":11.9,"v":76900},{"d":"2012-03-12","o":11.9,"h":11.91,"l":11.61,"c":11.72,"v":76400},{"d":"2012-03-13","o":11.72,"h":11.86,"l":11.33,"c":11.86,"v":67300},{"d":"2012-03-14","o":11.92,"h":12,"l":11.79,"c":11.9,"v":30500},{"d":"2012-03-15","o":11.97,"h":12.4,"l":11.82,"c":12.3,"v":204600},{"d":"2012-03-16","o":12.36,"h":12.75,"l":12.02,"c":12.23,"v":122400},{"d":"2012-03-19","o":12.28,"h":12.32,"l":11.93,"c":12.12,"v":114500},{"d":"2012-03-20","o":12.04,"h":12.38,"l":11.97,"c":12.35,"v":50600},{"d":"2012-03-21","o":12.42,"h":12.95,"l":12.38,"c":12.85,"v":136900},{"d":"2012-03-22","o":12.92,"h":12.92,"l":12.39,"c":12.54,"v":38000},{"d":"2012-03-23","o":12.59,"h":12.6,"l":12.33,"c":12.41,"v":64900},{"d":"2012-03-26","o":12.59,"h":12.69,"l":12.25,"c":12.46,"v":95000},{"d":"2012-03-27","o":12.44,"h":12.73,"l":12.44,"c":12.6,"v":42300},{"d":"2012-03-28","o":12.66,"h":12.72,"l":12.31,"c":12.37,"v":38600},{"d":"2012-03-29","o":12.32,"h":12.38,"l":11.91,"c":12.33,"v":62300},{"d":"2012-03-30","o":12.4,"h":12.83,"l":12.3,"c":12.54,"v":141700},{"d":"2012-04-02","o":12.67,"h":13.5,"l":12.67,"c":13.27,"v":161500},{"d":"2012-04-03","o":13.21,"h":13.42,"l":13.02,"c":13.05,"v":72600},{"d":"2012-04-04","o":12.97,"h":13.1,"l":12.86,"c":12.92,"v":43800},{"d":"2012-04-05","o":12.94,"h":13.29,"l":12.94,"c":13.2,"v":55500},{"d":"2012-04-09","o":13.5,"h":14.02,"l":13.45,"c":14,"v":466700},{"d":"2012-04-10","o":14.31,"h":14.39,"l":13.91,"c":14.34,"v":201400},{"d":"2012-04-11","o":14.5,"h":15.17,"l":13.5,"c":13.81,"v":394200},{"d":"2012-04-12","o":13.79,"h":14.8,"l":13.65,"c":14.72,"v":248700},{"d":"2012-04-13","o":14.78,"h":15.85,"l":14.72,"c":15.8,"v":263900},{"d":"2012-04-16","o":16.12,"h":16.35,"l":15.53,"c":16.25,"v":367900},{"d":"2012-04-17","o":16.32,"h":16.54,"l":15.9,"c":16.15,"v":202000},{"d":"2012-04-18","o":16.2,"h":16.36,"l":16.01,"c":16.22,"v":171600},{"d":"2012-04-19","o":16.25,"h":16.3,"l":15.94,"c":16.19,"v":129300},{"d":"2012-04-20","o":16.15,"h":16.68,"l":16.05,"c":16.16,"v":129200},{"d":"2012-04-23","o":16.17,"h":16.17,"l":15.15,"c":15.85,"v":205600},{"d":"2012-04-24","o":15.75,"h":15.97,"l":15.37,"c":15.45,"v":209000},{"d":"2012-04-25","o":15.45,"h":16.05,"l":15.45,"c":15.98,"v":126500},{"d":"2012-04-26","o":16.11,"h":16.51,"l":15.68,"c":16.26,"v":134900},{"d":"2012-04-27","o":16.29,"h":17.13,"l":16.12,"c":16.88,"v":317100},{"d":"2012-04-30","o":16.98,"h":17.25,"l":16.84,"c":17.06,"v":205000},{"d":"2012-05-01","o":16.97,"h":17.49,"l":16.67,"c":17.39,"v":152000},{"d":"2012-05-02","o":17.52,"h":17.7,"l":17.3,"c":17.54,"v":173700},{"d":"2012-05-03","o":17.65,"h":17.66,"l":16.54,"c":16.62,"v":172400},{"d":"2012-05-04","o":15.23,"h":15.23,"l":13.32,"c":13.79,"v":583600},{"d":"2012-05-07","o":13.79,"h":14.23,"l":13.1,"c":14.1,"v":333400},{"d":"2012-05-08","o":14,"h":14.06,"l":12.9,"c":13.87,"v":300500},{"d":"2012-05-09","o":13.75,"h":14.66,"l":13.65,"c":14.32,"v":205000},{"d":"2012-05-10","o":14.38,"h":15.42,"l":14.38,"c":15.01,"v":187000},{"d":"2012-05-11","o":14.81,"h":15.18,"l":14.64,"c":15.04,"v":93800},{"d":"2012-05-14","o":12.83,"h":13.89,"l":12.5,"c":13.29,"v":317600},{"d":"2012-05-15","o":13.32,"h":14.32,"l":13.25,"c":14.04,"v":199000},{"d":"2012-05-16","o":14.01,"h":14.12,"l":13.54,"c":13.62,"v":93700},{"d":"2012-05-17","o":13.55,"h":13.62,"l":13.3,"c":13.4,"v":128700},{"d":"2012-05-18","o":13.49,"h":13.75,"l":13.34,"c":13.5,"v":89300},{"d":"2012-05-21","o":13.55,"h":13.97,"l":13.33,"c":13.65,"v":100200},{"d":"2012-05-22","o":13.65,"h":13.74,"l":13.36,"c":13.42,"v":110000},{"d":"2012-05-23","o":13.38,"h":13.55,"l":13.17,"c":13.41,"v":61000},{"d":"2012-05-24","o":13.02,"h":13.68,"l":12.94,"c":13.61,"v":84000},{"d":"2012-05-25","o":13.66,"h":13.72,"l":13.34,"c":13.63,"v":36100},{"d":"2012-05-29","o":13.68,"h":14.17,"l":13.62,"c":13.79,"v":118000},{"d":"2012-05-30","o":13.63,"h":13.73,"l":13.46,"c":13.63,"v":76500},{"d":"2012-05-31","o":13.56,"h":13.86,"l":13.48,"c":13.6,"v":77300},{"d":"2012-06-01","o":13.38,"h":13.4,"l":12.51,"c":13.01,"v":117900},{"d":"2012-06-04","o":13.01,"h":13.1,"l":12.66,"c":12.8,"v":76100},{"d":"2012-06-05","o":12.79,"h":13.18,"l":12.51,"c":12.92,"v":79600},{"d":"2012-06-06","o":13.01,"h":13.72,"l":12.79,"c":13.67,"v":69500},{"d":"2012-06-07","o":13.76,"h":13.76,"l":13.4,"c":13.58,"v":63000},{"d":"2012-06-08","o":13.5,"h":14.5,"l":13.34,"c":14.41,"v":135800},{"d":"2012-06-11","o":14.43,"h":14.43,"l":13.8,"c":14.05,"v":110600},{"d":"2012-06-12","o":14.06,"h":14.35,"l":13.91,"c":14.05,"v":103500},{"d":"2012-06-13","o":14.03,"h":14.13,"l":13.25,"c":13.47,"v":76100},{"d":"2012-06-14","o":13.47,"h":13.98,"l":13.21,"c":13.45,"v":108300},{"d":"2012-06-15","o":13.42,"h":13.99,"l":13.01,"c":13.82,"v":100800},{"d":"2012-06-18","o":13.79,"h":13.99,"l":13.46,"c":13.54,"v":107200},{"d":"2012-06-19","o":13.65,"h":14.42,"l":13.58,"c":14.16,"v":130100},{"d":"2012-06-20","o":14.19,"h":14.23,"l":13.5,"c":13.77,"v":106000},{"d":"2012-06-21","o":13.85,"h":13.85,"l":13.32,"c":13.4,"v":137800},{"d":"2012-06-22","o":13.52,"h":13.54,"l":13.05,"c":13.26,"v":1805300},{"d":"2012-06-25","o":13.07,"h":13.54,"l":13.05,"c":13.4,"v":104600},{"d":"2012-06-26","o":13.37,"h":13.49,"l":13.11,"c":13.32,"v":90200},{"d":"2012-06-27","o":13.3,"h":13.6,"l":13.29,"c":13.49,"v":98700},{"d":"2012-06-28","o":13.32,"h":13.52,"l":12.9,"c":13.14,"v":85100},{"d":"2012-06-29","o":13.4,"h":13.63,"l":13.16,"c":13.59,"v":81800},{"d":"2012-07-02","o":13.62,"h":14.91,"l":13.57,"c":14.87,"v":172600},{"d":"2012-07-03","o":14.66,"h":14.84,"l":14.25,"c":14.55,"v":80300},{"d":"2012-07-05","o":14.52,"h":14.52,"l":14.21,"c":14.28,"v":45300},{"d":"2012-07-06","o":14.12,"h":14.16,"l":13.82,"c":13.94,"v":56000},{"d":"2012-07-09","o":13.94,"h":14.46,"l":13.73,"c":14.26,"v":78800},{"d":"2012-07-10","o":14.26,"h":14.29,"l":13.8,"c":13.91,"v":76200},{"d":"2012-07-11","o":13.96,"h":14.2,"l":13.77,"c":14.1,"v":53300},{"d":"2012-07-12","o":13.92,"h":14,"l":13.56,"c":13.71,"v":64100},{"d":"2012-07-13","o":13.71,"h":14.05,"l":13.71,"c":13.88,"v":69200},{"d":"2012-07-16","o":13.88,"h":14.04,"l":13.81,"c":13.87,"v":57800},{"d":"2012-07-17","o":13.83,"h":13.97,"l":13.59,"c":13.65,"v":81700},{"d":"2012-07-18","o":13.64,"h":13.65,"l":12.92,"c":13.1,"v":107300},{"d":"2012-07-19","o":13.19,"h":13.36,"l":12.6,"c":12.62,"v":92700},{"d":"2012-07-20","o":12.5,"h":12.78,"l":12.34,"c":12.75,"v":143400},{"d":"2012-07-23","o":12.51,"h":12.79,"l":12.46,"c":12.5,"v":62100},{"d":"2012-07-24","o":12.58,"h":12.65,"l":11.77,"c":12.04,"v":123800},{"d":"2012-07-25","o":12.15,"h":12.51,"l":11.83,"c":12.37,"v":97700},{"d":"2012-07-26","o":12.54,"h":12.69,"l":12.19,"c":12.31,"v":74600},{"d":"2012-07-27","o":12.45,"h":12.94,"l":12.24,"c":12.82,"v":107300},{"d":"2012-07-30","o":12.82,"h":12.9,"l":12.3,"c":12.3,"v":54300},{"d":"2012-07-31","o":12.3,"h":12.6,"l":12.11,"c":12.15,"v":70900},{"d":"2012-08-01","o":12.2,"h":12.42,"l":11.79,"c":11.79,"v":102600},{"d":"2012-08-02","o":12.89,"h":15.36,"l":12.89,"c":15.11,"v":556900},{"d":"2012-08-03","o":15.2,"h":15.36,"l":14.73,"c":15.07,"v":124200},{"d":"2012-08-06","o":15.07,"h":15.17,"l":14.67,"c":14.67,"v":159500},{"d":"2012-08-07","o":14.7,"h":14.98,"l":14.38,"c":14.49,"v":148600},{"d":"2012-08-08","o":14.45,"h":14.75,"l":14.2,"c":14.58,"v":95500},{"d":"2012-08-09","o":14.63,"h":14.9,"l":14.58,"c":14.82,"v":72100},{"d":"2012-08-10","o":14.83,"h":14.85,"l":14.54,"c":14.66,"v":37500},{"d":"2012-08-13","o":14.7,"h":14.7,"l":14.43,"c":14.53,"v":38000},{"d":"2012-08-14","o":14.55,"h":14.73,"l":14.34,"c":14.53,"v":67300},{"d":"2012-08-15","o":14.69,"h":14.83,"l":14.28,"c":14.76,"v":82800},{"d":"2012-08-16","o":14.86,"h":14.95,"l":14.6,"c":14.81,"v":62500},{"d":"2012-08-17","o":14.78,"h":14.87,"l":14.5,"c":14.66,"v":85200},{"d":"2012-08-20","o":14.74,"h":14.91,"l":14.53,"c":14.75,"v":78200},{"d":"2012-08-21","o":14.8,"h":14.99,"l":14.52,"c":14.58,"v":53100},{"d":"2012-08-22","o":14.55,"h":14.55,"l":14.2,"c":14.31,"v":36400},{"d":"2012-08-23","o":14.33,"h":14.33,"l":13.85,"c":14.2,"v":57400},{"d":"2012-08-24","o":14.13,"h":14.44,"l":14.01,"c":14.33,"v":53900},{"d":"2012-08-27","o":14.45,"h":14.45,"l":14.13,"c":14.34,"v":29700},{"d":"2012-08-28","o":14.42,"h":14.5,"l":14.25,"c":14.31,"v":46200},{"d":"2012-08-29","o":14.29,"h":14.37,"l":14.01,"c":14.29,"v":51200},{"d":"2012-08-30","o":14.32,"h":14.32,"l":13.75,"c":14.07,"v":65800},{"d":"2012-08-31","o":14.1,"h":14.3,"l":13.8,"c":14.21,"v":56300},{"d":"2012-09-04","o":14.23,"h":14.38,"l":13.78,"c":14.29,"v":59200},{"d":"2012-09-05","o":14.23,"h":14.27,"l":14.04,"c":14.2,"v":40800},{"d":"2012-09-06","o":14.35,"h":14.61,"l":14.13,"c":14.44,"v":92900},{"d":"2012-09-07","o":14.55,"h":14.55,"l":14.23,"c":14.3,"v":50500},{"d":"2012-09-10","o":14.3,"h":14.4,"l":14.11,"c":14.28,"v":42100},{"d":"2012-09-11","o":14.25,"h":14.43,"l":14.14,"c":14.3,"v":51700},{"d":"2012-09-12","o":14.34,"h":14.56,"l":14.27,"c":14.39,"v":72400},{"d":"2012-09-13","o":14.44,"h":14.65,"l":14.25,"c":14.51,"v":71400},{"d":"2012-09-14","o":14.5,"h":14.59,"l":14.4,"c":14.5,"v":66900},{"d":"2012-09-17","o":14.43,"h":14.57,"l":14.28,"c":14.55,"v":63200},{"d":"2012-09-18","o":14.56,"h":15.45,"l":14.48,"c":15.33,"v":120200},{"d":"2012-09-19","o":15.41,"h":15.98,"l":15.33,"c":15.76,"v":88300},{"d":"2012-09-20","o":15.78,"h":15.83,"l":15.45,"c":15.58,"v":34100},{"d":"2012-09-21","o":15.75,"h":16.04,"l":15.63,"c":15.73,"v":118300},{"d":"2012-09-24","o":15.72,"h":16.02,"l":15.31,"c":15.87,"v":66500},{"d":"2012-09-25","o":15.98,"h":16.29,"l":15.54,"c":15.64,"v":125700},{"d":"2012-09-26","o":15.73,"h":15.73,"l":15.01,"c":15.22,"v":91100},{"d":"2012-09-27","o":15.26,"h":15.4,"l":15.15,"c":15.3,"v":65600},{"d":"2012-09-28","o":15.21,"h":15.24,"l":15,"c":15.02,"v":32000},{"d":"2012-10-01","o":15.12,"h":15.26,"l":14.88,"c":15.08,"v":32800},{"d":"2012-10-02","o":15.16,"h":15.39,"l":14.94,"c":15.17,"v":31900},{"d":"2012-10-03","o":15.24,"h":15.32,"l":15.11,"c":15.24,"v":45000},{"d":"2012-10-04","o":15.35,"h":15.35,"l":14.91,"c":15.27,"v":33400},{"d":"2012-10-05","o":15.33,"h":15.52,"l":15.15,"c":15.21,"v":49200},{"d":"2012-10-08","o":15.2,"h":15.36,"l":15.1,"c":15.18,"v":67100},{"d":"2012-10-09","o":15.23,"h":15.27,"l":13.77,"c":14.1,"v":127800},{"d":"2012-10-10","o":14.1,"h":14.25,"l":13.64,"c":13.83,"v":59400},{"d":"2012-10-11","o":13.9,"h":14,"l":13.11,"c":13.34,"v":88200},{"d":"2012-10-12","o":13.27,"h":13.5,"l":13.12,"c":13.15,"v":38000},{"d":"2012-10-15","o":13.22,"h":13.22,"l":12.9,"c":13.15,"v":57300},{"d":"2012-10-16","o":13.2,"h":13.25,"l":12.93,"c":13.06,"v":52800},{"d":"2012-10-17","o":13.06,"h":13.32,"l":13.06,"c":13.32,"v":46400},{"d":"2012-10-18","o":13.35,"h":13.45,"l":12,"c":13.16,"v":23900},{"d":"2012-10-19","o":13.15,"h":13.4,"l":12.09,"c":12.17,"v":123400},{"d":"2012-10-22","o":12.17,"h":12.36,"l":12.1,"c":12.31,"v":36600},{"d":"2012-10-23","o":12.13,"h":12.2,"l":12.01,"c":12.11,"v":29600},{"d":"2012-10-24","o":12.12,"h":12.19,"l":11.9,"c":12.02,"v":43400},{"d":"2012-10-25","o":12.06,"h":12.33,"l":11.91,"c":12.02,"v":35300},{"d":"2012-10-26","o":12.06,"h":12.17,"l":11.97,"c":12.15,"v":25400},{"d":"2012-10-31","o":11.98,"h":11.98,"l":10.68,"c":11.21,"v":179000},{"d":"2012-11-01","o":11.19,"h":11.35,"l":10.87,"c":10.98,"v":82400},{"d":"2012-11-02","o":11.1,"h":11.48,"l":10.81,"c":10.85,"v":112200},{"d":"2012-11-05","o":10.99,"h":11.15,"l":10.8,"c":11.01,"v":95900},{"d":"2012-11-06","o":11,"h":11.45,"l":10.93,"c":11.32,"v":62300},{"d":"2012-11-07","o":11.21,"h":11.21,"l":10.75,"c":11.12,"v":131100},{"d":"2012-11-08","o":11.14,"h":11.63,"l":11.14,"c":11.29,"v":54200},{"d":"2012-11-09","o":11.19,"h":11.54,"l":11.12,"c":11.3,"v":42900},{"d":"2012-11-12","o":11.26,"h":11.56,"l":11.14,"c":11.44,"v":47600},{"d":"2012-11-13","o":11.39,"h":11.78,"l":11.31,"c":11.51,"v":44100},{"d":"2012-11-14","o":11.5,"h":11.82,"l":11.33,"c":11.44,"v":77900},{"d":"2012-11-15","o":11.39,"h":11.5,"l":10.76,"c":10.82,"v":54000},{"d":"2012-11-16","o":10.78,"h":10.78,"l":10.26,"c":10.46,"v":62100},{"d":"2012-11-19","o":10.46,"h":10.74,"l":10.27,"c":10.5,"v":50900},{"d":"2012-11-20","o":10.44,"h":10.8,"l":10.44,"c":10.49,"v":48600},{"d":"2012-11-21","o":10.5,"h":10.65,"l":10.46,"c":10.64,"v":58100},{"d":"2012-11-23","o":10.7,"h":10.75,"l":10.58,"c":10.67,"v":36100},{"d":"2012-11-26","o":10.69,"h":10.83,"l":10.35,"c":10.55,"v":124500},{"d":"2012-11-27","o":10.57,"h":11.11,"l":10.54,"c":10.9,"v":62500},{"d":"2012-11-28","o":10.88,"h":11.59,"l":10.65,"c":11.51,"v":43600},{"d":"2012-11-29","o":11.53,"h":12.15,"l":11.42,"c":11.85,"v":127900},{"d":"2012-11-30","o":11.84,"h":11.94,"l":11.39,"c":11.83,"v":79100},{"d":"2012-12-03","o":11.89,"h":12.11,"l":11.3,"c":11.95,"v":93700},{"d":"2012-12-04","o":12.01,"h":12.44,"l":11.8,"c":11.95,"v":93200},{"d":"2012-12-05","o":9.94,"h":10.01,"l":9.13,"c":9.42,"v":387000},{"d":"2012-12-06","o":9.36,"h":9.65,"l":9.34,"c":9.5,"v":218800},{"d":"2012-12-07","o":9.5,"h":9.68,"l":9.5,"c":9.67,"v":75400},{"d":"2012-12-10","o":9.66,"h":9.85,"l":9.6,"c":9.76,"v":93500},{"d":"2012-12-11","o":9.8,"h":9.97,"l":9.72,"c":9.93,"v":113700},{"d":"2012-12-12","o":9.93,"h":10.02,"l":9.82,"c":9.91,"v":59000},{"d":"2012-12-13","o":9.88,"h":9.97,"l":9.76,"c":9.8,"v":55800},{"d":"2012-12-14","o":9.79,"h":9.9,"l":9.72,"c":9.89,"v":54600},{"d":"2012-12-17","o":9.86,"h":10.25,"l":9.55,"c":10.19,"v":80900},{"d":"2012-12-18","o":10.21,"h":10.4,"l":9.91,"c":9.94,"v":61300},{"d":"2012-12-19","o":9.96,"h":10.15,"l":9.67,"c":10.01,"v":49200},{"d":"2012-12-20","o":9.92,"h":9.96,"l":9.67,"c":9.73,"v":82100},{"d":"2012-12-21","o":9.67,"h":9.81,"l":9.45,"c":9.72,"v":126200},{"d":"2012-12-24","o":9.8,"h":9.8,"l":9.52,"c":9.61,"v":27800},{"d":"2012-12-26","o":9.63,"h":9.83,"l":9.61,"c":9.74,"v":42000},{"d":"2012-12-27","o":9.75,"h":9.85,"l":9.44,"c":9.6,"v":45100},{"d":"2012-12-28","o":9.48,"h":9.66,"l":9.48,"c":9.6,"v":78900},{"d":"2012-12-31","o":9.6,"h":9.98,"l":9.48,"c":9.94,"v":96500},{"d":"2013-01-02","o":10.12,"h":10.98,"l":10,"c":10.87,"v":113300},{"d":"2013-01-03","o":10.89,"h":11.35,"l":10.62,"c":11.18,"v":72500},{"d":"2013-01-04","o":11.21,"h":11.36,"l":11.1,"c":11.15,"v":51500},{"d":"2013-01-07","o":10.63,"h":10.63,"l":10.12,"c":10.26,"v":203700},{"d":"2013-01-08","o":10.25,"h":10.45,"l":10.1,"c":10.4,"v":71700},{"d":"2013-01-09","o":10.43,"h":10.47,"l":10.26,"c":10.38,"v":79400},{"d":"2013-01-10","o":10.41,"h":10.41,"l":10.17,"c":10.31,"v":52000},{"d":"2013-01-11","o":10.23,"h":10.38,"l":10.17,"c":10.31,"v":37400},{"d":"2013-01-14","o":10.25,"h":10.25,"l":10.15,"c":10.22,"v":208900},{"d":"2013-01-15","o":10.18,"h":10.36,"l":10.18,"c":10.34,"v":60200},{"d":"2013-01-16","o":10.26,"h":10.4,"l":10.18,"c":10.32,"v":52000},{"d":"2013-01-17","o":10.33,"h":10.39,"l":10.18,"c":10.29,"v":40800},{"d":"2013-01-18","o":10.25,"h":10.45,"l":10.25,"c":10.33,"v":36200},{"d":"2013-01-22","o":10.35,"h":10.78,"l":10.29,"c":10.73,"v":86800},{"d":"2013-01-23","o":10.7,"h":10.83,"l":10.63,"c":10.65,"v":67100},{"d":"2013-01-24","o":10.64,"h":10.72,"l":10.35,"c":10.41,"v":43700},{"d":"2013-01-25","o":10.45,"h":10.66,"l":10.4,"c":10.55,"v":74800},{"d":"2013-01-28","o":10.55,"h":10.9,"l":10.48,"c":10.82,"v":81500},{"d":"2013-01-29","o":10.82,"h":10.94,"l":10.68,"c":10.87,"v":40100},{"d":"2013-01-30","o":10.86,"h":10.86,"l":10.55,"c":10.65,"v":31100},{"d":"2013-01-31","o":10.65,"h":10.65,"l":10.49,"c":10.62,"v":85600},{"d":"2013-02-01","o":10.7,"h":10.85,"l":10.53,"c":10.79,"v":47100},{"d":"2013-02-04","o":10.72,"h":10.73,"l":10.53,"c":10.63,"v":55200},{"d":"2013-02-05","o":10.67,"h":10.69,"l":10.55,"c":10.69,"v":45500},{"d":"2013-02-06","o":10.61,"h":10.85,"l":10.57,"c":10.83,"v":42100},{"d":"2013-02-07","o":10.81,"h":10.83,"l":10.61,"c":10.68,"v":23000},{"d":"2013-02-08","o":10.72,"h":10.75,"l":10.61,"c":10.7,"v":18500},{"d":"2013-02-11","o":10.74,"h":10.91,"l":10.65,"c":10.88,"v":47100},{"d":"2013-02-12","o":10.9,"h":10.96,"l":10.83,"c":10.9,"v":63800},{"d":"2013-02-13","o":10.93,"h":10.96,"l":10.82,"c":10.89,"v":33300},{"d":"2013-02-14","o":10.86,"h":10.92,"l":10.6,"c":10.89,"v":14300},{"d":"2013-02-15","o":10.91,"h":10.97,"l":10.8,"c":10.93,"v":60900},{"d":"2013-02-19","o":10.93,"h":10.93,"l":10.8,"c":10.86,"v":36100},{"d":"2013-02-20","o":10.83,"h":10.83,"l":10.51,"c":10.62,"v":119000},{"d":"2013-02-21","o":10.62,"h":10.69,"l":10.53,"c":10.59,"v":93200},{"d":"2013-02-22","o":10.64,"h":10.78,"l":10.5,"c":10.7,"v":51000},{"d":"2013-02-25","o":10.76,"h":10.76,"l":10.53,"c":10.56,"v":51700},{"d":"2013-02-26","o":10.59,"h":10.69,"l":10.5,"c":10.68,"v":42100},{"d":"2013-02-27","o":10.64,"h":10.76,"l":10.57,"c":10.71,"v":72000},{"d":"2013-02-28","o":11.36,"h":12.84,"l":11.35,"c":12.45,"v":881300},{"d":"2013-03-01","o":12.5,"h":13.2,"l":11.89,"c":13.03,"v":228700},{"d":"2013-03-04","o":13.03,"h":14.34,"l":12.98,"c":14.13,"v":222000},{"d":"2013-03-05","o":14.18,"h":14.19,"l":13.56,"c":13.95,"v":155500},{"d":"2013-03-06","o":13.97,"h":14.05,"l":13.65,"c":13.9,"v":84800},{"d":"2013-03-07","o":13.97,"h":14.01,"l":13.86,"c":13.88,"v":54400},{"d":"2013-03-08","o":13.95,"h":14.13,"l":13.89,"c":14.09,"v":60100},{"d":"2013-03-11","o":14.02,"h":14.25,"l":13.94,"c":14.13,"v":53300},{"d":"2013-03-12","o":14.15,"h":14.58,"l":13.94,"c":14.39,"v":93700},{"d":"2013-03-13","o":14.37,"h":14.38,"l":14.02,"c":14.08,"v":83900},{"d":"2013-03-14","o":14.05,"h":14.24,"l":13.89,"c":14.07,"v":90200},{"d":"2013-03-15","o":14.14,"h":14.14,"l":13.21,"c":13.6,"v":141900},{"d":"2013-03-18","o":13.33,"h":13.84,"l":13.25,"c":13.69,"v":58500},{"d":"2013-03-19","o":13.69,"h":13.92,"l":13.59,"c":13.63,"v":74700},{"d":"2013-03-20","o":13.82,"h":14.46,"l":13.6,"c":14.45,"v":151200},{"d":"2013-03-21","o":14.45,"h":14.48,"l":14.01,"c":14.25,"v":95800},{"d":"2013-03-22","o":14.27,"h":14.3,"l":14.18,"c":14.23,"v":124300},{"d":"2013-03-25","o":14.26,"h":14.35,"l":13.83,"c":14.04,"v":76000},{"d":"2013-03-26","o":14.15,"h":14.23,"l":13.87,"c":14.01,"v":48300},{"d":"2013-03-27","o":14.06,"h":14.4,"l":14.03,"c":14.24,"v":89300},{"d":"2013-03-28","o":14.28,"h":14.55,"l":14.25,"c":14.52,"v":111500},{"d":"2013-04-01","o":14.55,"h":15.08,"l":14.53,"c":14.59,"v":133300},{"d":"2013-04-02","o":14.61,"h":14.96,"l":14.22,"c":14.59,"v":92000},{"d":"2013-04-03","o":14.54,"h":14.54,"l":13.79,"c":13.82,"v":103600},{"d":"2013-04-04","o":13.81,"h":14.07,"l":13.77,"c":14.04,"v":51100},{"d":"2013-04-05","o":13.92,"h":14.05,"l":13.74,"c":13.79,"v":82500},{"d":"2013-04-08","o":13.85,"h":13.91,"l":13.61,"c":13.91,"v":40500},{"d":"2013-04-09","o":13.98,"h":13.98,"l":13.53,"c":13.69,"v":70900},{"d":"2013-04-10","o":13.72,"h":13.81,"l":13.6,"c":13.69,"v":50400},{"d":"2013-04-11","o":13.65,"h":13.76,"l":13.4,"c":13.46,"v":64900},{"d":"2013-04-12","o":13.4,"h":13.72,"l":13.4,"c":13.51,"v":23900},{"d":"2013-04-15","o":13.25,"h":13.48,"l":12.38,"c":12.51,"v":176500},{"d":"2013-04-16","o":12.61,"h":13.27,"l":12.57,"c":13.14,"v":50500},{"d":"2013-04-17","o":12.97,"h":13.16,"l":12.26,"c":12.93,"v":83900},{"d":"2013-04-18","o":12.95,"h":12.95,"l":12.28,"c":12.49,"v":75400},{"d":"2013-04-19","o":12.53,"h":12.91,"l":12.53,"c":12.88,"v":32800},{"d":"2013-04-22","o":12.88,"h":12.88,"l":12.5,"c":12.71,"v":20700},{"d":"2013-04-23","o":12.81,"h":12.86,"l":12.46,"c":12.65,"v":49200},{"d":"2013-04-24","o":12.68,"h":12.75,"l":12.38,"c":12.45,"v":51000},{"d":"2013-04-25","o":12.49,"h":12.74,"l":12.36,"c":12.64,"v":67700},{"d":"2013-04-26","o":12.62,"h":12.68,"l":12.26,"c":12.33,"v":64000},{"d":"2013-04-29","o":12.38,"h":12.76,"l":12.36,"c":12.7,"v":27600},{"d":"2013-04-30","o":12.67,"h":13.44,"l":12.58,"c":13.35,"v":80500},{"d":"2013-05-01","o":13.33,"h":13.5,"l":12.9,"c":12.99,"v":114800},{"d":"2013-05-02","o":13.3,"h":13.97,"l":13.04,"c":13.11,"v":190900},{"d":"2013-05-03","o":12.4,"h":13.08,"l":12.4,"c":12.84,"v":158400},{"d":"2013-05-06","o":12.91,"h":13.24,"l":12.73,"c":13.16,"v":131600},{"d":"2013-05-07","o":12.99,"h":13.53,"l":12.99,"c":13.51,"v":66600},{"d":"2013-05-08","o":13.5,"h":13.93,"l":13.5,"c":13.88,"v":54200},{"d":"2013-05-09","o":13.79,"h":13.99,"l":13.77,"c":13.94,"v":48800},{"d":"2013-05-10","o":13.95,"h":14.1,"l":13.95,"c":14.01,"v":30500},{"d":"2013-05-13","o":13.98,"h":14.09,"l":13.76,"c":13.9,"v":23800},{"d":"2013-05-14","o":13.97,"h":14.1,"l":13.82,"c":14.1,"v":72200},{"d":"2013-05-15","o":14.09,"h":14.24,"l":14.03,"c":14.14,"v":49500},{"d":"2013-05-16","o":14.01,"h":14.31,"l":14.01,"c":14.15,"v":25700},{"d":"2013-05-17","o":14.18,"h":14.46,"l":14.07,"c":14.4,"v":64800},{"d":"2013-05-20","o":14.43,"h":14.75,"l":14.3,"c":14.39,"v":73600},{"d":"2013-05-21","o":14.35,"h":14.68,"l":14.19,"c":14.45,"v":42100},{"d":"2013-05-22","o":14.52,"h":14.66,"l":13.6,"c":13.75,"v":134300},{"d":"2013-05-23","o":13.63,"h":14.05,"l":13.36,"c":14.03,"v":59800},{"d":"2013-05-24","o":14.04,"h":14.2,"l":14,"c":14.18,"v":26800},{"d":"2013-05-28","o":14.5,"h":14.92,"l":14.37,"c":14.92,"v":63000},{"d":"2013-05-29","o":14.87,"h":15.14,"l":14.8,"c":15.07,"v":57200},{"d":"2013-05-30","o":15.19,"h":15.59,"l":15.11,"c":15.39,"v":59100},{"d":"2013-05-31","o":15.3,"h":15.3,"l":14.69,"c":14.76,"v":58000},{"d":"2013-06-03","o":14.85,"h":15.22,"l":14.76,"c":14.97,"v":125600},{"d":"2013-06-04","o":14.94,"h":15.12,"l":14.37,"c":14.58,"v":68100},{"d":"2013-06-05","o":14.57,"h":14.85,"l":14.39,"c":14.55,"v":66600},{"d":"2013-06-06","o":14.51,"h":14.98,"l":14.2,"c":14.97,"v":64300},{"d":"2013-06-07","o":15.13,"h":15.36,"l":14.8,"c":15.33,"v":38500},{"d":"2013-06-10","o":15.24,"h":15.56,"l":14.88,"c":15.48,"v":43100},{"d":"2013-06-11","o":15.3,"h":16.44,"l":15.3,"c":16.1,"v":101200},{"d":"2013-06-12","o":16.27,"h":16.42,"l":15.3,"c":15.3,"v":70000},{"d":"2013-06-13","o":15.26,"h":15.86,"l":15.26,"c":15.73,"v":65400},{"d":"2013-06-14","o":15.84,"h":15.96,"l":15.3,"c":15.68,"v":50500},{"d":"2013-06-17","o":15.93,"h":16.89,"l":15.77,"c":16.55,"v":146600},{"d":"2013-06-18","o":16.65,"h":17.78,"l":16.47,"c":17.55,"v":217000},{"d":"2013-06-19","o":17.72,"h":18.07,"l":17,"c":17.54,"v":168100},{"d":"2013-06-20","o":17.21,"h":17.21,"l":16.25,"c":16.76,"v":119000},{"d":"2013-06-21","o":16.81,"h":17.47,"l":16.55,"c":17.27,"v":122900},{"d":"2013-06-24","o":17.16,"h":17.16,"l":16.45,"c":16.75,"v":153200},{"d":"2013-06-25","o":16.93,"h":17.02,"l":16.36,"c":16.7,"v":73900},{"d":"2013-06-26","o":16.82,"h":16.9,"l":16.45,"c":16.62,"v":70800},{"d":"2013-06-27","o":16.64,"h":16.87,"l":16.45,"c":16.81,"v":81000},{"d":"2013-06-28","o":16.55,"h":17.11,"l":16.53,"c":17,"v":289600},{"d":"2013-07-01","o":17.11,"h":17.81,"l":17.02,"c":17.31,"v":161700},{"d":"2013-07-02","o":17.35,"h":18,"l":17.22,"c":17.74,"v":122600},{"d":"2013-07-03","o":17.8,"h":18.11,"l":17.77,"c":17.95,"v":60400},{"d":"2013-07-05","o":18,"h":18.06,"l":17.75,"c":18.04,"v":73700},{"d":"2013-07-08","o":18.23,"h":18.3,"l":17.87,"c":18.03,"v":154400},{"d":"2013-07-09","o":18.29,"h":19,"l":18.03,"c":18.94,"v":164300},{"d":"2013-07-10","o":18.79,"h":19.49,"l":18.78,"c":19.25,"v":192100},{"d":"2013-07-11","o":19.63,"h":19.97,"l":19.53,"c":19.9,"v":169000},{"d":"2013-07-12","o":20,"h":20.18,"l":19.88,"c":20,"v":197400},{"d":"2013-07-15","o":20.09,"h":21.93,"l":20,"c":21.19,"v":327100},{"d":"2013-07-16","o":21.37,"h":21.4,"l":18.71,"c":19.05,"v":340400},{"d":"2013-07-17","o":19.38,"h":20.02,"l":19.27,"c":20.02,"v":199000},{"d":"2013-07-18","o":20.02,"h":20.02,"l":19,"c":19.06,"v":261900},{"d":"2013-07-19","o":19,"h":19.76,"l":18.7,"c":19.46,"v":171300},{"d":"2013-07-22","o":19.58,"h":19.96,"l":19.5,"c":19.75,"v":129000},{"d":"2013-07-23","o":19.96,"h":19.99,"l":19.61,"c":19.76,"v":138500},{"d":"2013-07-24","o":19.92,"h":19.95,"l":19.55,"c":19.6,"v":119100},{"d":"2013-07-25","o":19.6,"h":21.2,"l":19.55,"c":20.61,"v":398000},{"d":"2013-07-26","o":20.62,"h":21.05,"l":20.25,"c":20.72,"v":162500},{"d":"2013-07-29","o":20.85,"h":21.16,"l":20.31,"c":20.44,"v":136400},{"d":"2013-07-30","o":20.57,"h":20.68,"l":19.77,"c":19.95,"v":124900},{"d":"2013-07-31","o":20.01,"h":20.51,"l":19.94,"c":20.11,"v":161700},{"d":"2013-08-01","o":23.52,"h":25.9,"l":23.51,"c":24.32,"v":920800},{"d":"2013-08-02","o":24.64,"h":27.8,"l":24.54,"c":27.28,"v":618500},{"d":"2013-08-05","o":27.07,"h":27.1,"l":26.05,"c":26.77,"v":400500},{"d":"2013-08-06","o":26.68,"h":27.58,"l":26.67,"c":27.05,"v":282600},{"d":"2013-08-07","o":25.5,"h":25.5,"l":22.89,"c":22.92,"v":777900},{"d":"2013-08-08","o":23.72,"h":23.94,"l":23.3,"c":23.63,"v":372600},{"d":"2013-08-09","o":23.63,"h":23.7,"l":22.91,"c":23.17,"v":148500},{"d":"2013-08-12","o":23.01,"h":23.26,"l":22.64,"c":22.92,"v":267200},{"d":"2013-08-13","o":23.1,"h":23.5,"l":22.6,"c":23.42,"v":342300},{"d":"2013-08-14","o":23.5,"h":23.77,"l":23.05,"c":23.14,"v":252400},{"d":"2013-08-15","o":22.89,"h":23.26,"l":22.46,"c":22.88,"v":221500},{"d":"2013-08-16","o":22.77,"h":23.04,"l":22.09,"c":22.16,"v":445100},{"d":"2013-08-19","o":22.13,"h":22.6,"l":22.11,"c":22.44,"v":351700},{"d":"2013-08-20","o":22.56,"h":23.34,"l":22.14,"c":23.27,"v":337900},{"d":"2013-08-21","o":23.2,"h":24.13,"l":23,"c":23.5,"v":312300},{"d":"2013-08-22","o":23.7,"h":24.4,"l":23.56,"c":24.21,"v":149300},{"d":"2013-08-23","o":24.39,"h":24.49,"l":23.6,"c":24.02,"v":213300},{"d":"2013-08-26","o":24.1,"h":24.47,"l":23.85,"c":24.16,"v":165300},{"d":"2013-08-27","o":23.77,"h":23.88,"l":22.9,"c":23,"v":203900},{"d":"2013-08-28","o":23,"h":23.35,"l":22.85,"c":23.09,"v":81600},{"d":"2013-08-29","o":23,"h":23.8,"l":22.9,"c":23.5,"v":126400},{"d":"2013-08-30","o":23.4,"h":23.58,"l":22.87,"c":23.14,"v":121900},{"d":"2013-09-03","o":23.47,"h":24.49,"l":23.2,"c":24.26,"v":211300},{"d":"2013-09-04","o":24.3,"h":24.4,"l":23.74,"c":23.88,"v":145300},{"d":"2013-09-05","o":23.81,"h":23.91,"l":23.33,"c":23.72,"v":112000},{"d":"2013-09-06","o":23.97,"h":24.4,"l":23.56,"c":24.17,"v":107300},{"d":"2013-09-09","o":24.4,"h":24.88,"l":24,"c":24.47,"v":177600},{"d":"2013-09-10","o":24.74,"h":25,"l":24.5,"c":24.8,"v":113800},{"d":"2013-09-11","o":24.73,"h":25.7,"l":24.73,"c":25.17,"v":200500},{"d":"2013-09-12","o":25.18,"h":25.22,"l":23.92,"c":23.94,"v":168700},{"d":"2013-09-13","o":23.97,"h":24.36,"l":23.38,"c":23.96,"v":175200},{"d":"2013-09-16","o":24.34,"h":24.35,"l":23.85,"c":23.99,"v":155600},{"d":"2013-09-17","o":23.96,"h":24.32,"l":23.67,"c":24.25,"v":154600},{"d":"2013-09-18","o":24.31,"h":24.45,"l":23.73,"c":24.16,"v":108200},{"d":"2013-09-19","o":24.16,"h":24.29,"l":23.59,"c":24.27,"v":119500},{"d":"2013-09-20","o":24.33,"h":24.33,"l":23.62,"c":23.82,"v":153300},{"d":"2013-09-23","o":23.88,"h":24.7,"l":23.46,"c":24.53,"v":193400},{"d":"2013-09-24","o":24.54,"h":25.39,"l":24.31,"c":25.07,"v":132900},{"d":"2013-09-25","o":25.14,"h":25.37,"l":24.23,"c":24.31,"v":109400},{"d":"2013-09-26","o":24.34,"h":24.62,"l":24.12,"c":24.53,"v":93200},{"d":"2013-09-27","o":24.4,"h":24.9,"l":24.14,"c":24.5,"v":92200},{"d":"2013-09-30","o":24.08,"h":24.29,"l":23.7,"c":23.89,"v":115300},{"d":"2013-10-01","o":23.89,"h":25.04,"l":23.88,"c":24.91,"v":144600},{"d":"2013-10-02","o":24.57,"h":25.5,"l":24.52,"c":25.46,"v":226100},{"d":"2013-10-03","o":25.37,"h":25.37,"l":24.98,"c":25.06,"v":188800},{"d":"2013-10-04","o":24.99,"h":25.82,"l":24.97,"c":25.31,"v":138000},{"d":"2013-10-07","o":24.97,"h":25.26,"l":24.9,"c":25.01,"v":81200},{"d":"2013-10-08","o":24.91,"h":25.16,"l":23.26,"c":23.64,"v":242700},{"d":"2013-10-09","o":23.68,"h":24.41,"l":23.28,"c":23.91,"v":154600},{"d":"2013-10-10","o":24.42,"h":25,"l":24.35,"c":24.69,"v":100300},{"d":"2013-10-11","o":24.85,"h":25.41,"l":24.31,"c":25.25,"v":141700},{"d":"2013-10-14","o":25.14,"h":25.45,"l":24.95,"c":25.23,"v":134200},{"d":"2013-10-15","o":25.2,"h":25.27,"l":24.85,"c":24.93,"v":156200},{"d":"2013-10-16","o":25.1,"h":25.45,"l":25,"c":25.07,"v":168200},{"d":"2013-10-17","o":25.02,"h":26.95,"l":25.02,"c":26.68,"v":314200},{"d":"2013-10-18","o":27,"h":29.17,"l":27,"c":28.62,"v":412800},{"d":"2013-10-21","o":29.16,"h":29.33,"l":27.25,"c":27.47,"v":307700},{"d":"2013-10-22","o":27.55,"h":28.15,"l":26.33,"c":26.77,"v":316500},{"d":"2013-10-23","o":26.44,"h":27.48,"l":26.16,"c":27.32,"v":197100},{"d":"2013-10-24","o":27.49,"h":28.47,"l":27.29,"c":27.95,"v":282700},{"d":"2013-10-25","o":28.09,"h":28.12,"l":27.45,"c":27.74,"v":236100},{"d":"2013-10-28","o":27.89,"h":27.92,"l":26.98,"c":27.28,"v":170100},{"d":"2013-10-29","o":27.3,"h":28.2,"l":27.13,"c":28.04,"v":139600},{"d":"2013-10-30","o":28.16,"h":28.17,"l":26.54,"c":26.67,"v":206900},{"d":"2013-10-31","o":29.17,"h":31.03,"l":27.1,"c":29.87,"v":740400},{"d":"2013-11-01","o":30.4,"h":30.75,"l":28.92,"c":29.63,"v":374400},{"d":"2013-11-04","o":29.77,"h":30.65,"l":28.95,"c":30.36,"v":382100},{"d":"2013-11-05","o":30.16,"h":31.3,"l":29.71,"c":30.56,"v":238100},{"d":"2013-11-06","o":30.93,"h":31.42,"l":29.88,"c":30.44,"v":231200},{"d":"2013-11-07","o":30.72,"h":30.8,"l":28.68,"c":28.87,"v":183600},{"d":"2013-11-08","o":28.88,"h":31.38,"l":28.88,"c":31,"v":249300},{"d":"2013-11-11","o":31.07,"h":31.6,"l":30.35,"c":30.79,"v":198900},{"d":"2013-11-12","o":30.8,"h":31.7,"l":30.54,"c":31.6,"v":160700},{"d":"2013-11-13","o":31.42,"h":31.87,"l":31.05,"c":31.23,"v":198300},{"d":"2013-11-14","o":31.34,"h":31.9,"l":30.5,"c":30.82,"v":256200},{"d":"2013-11-15","o":30.96,"h":31.31,"l":30.75,"c":31.25,"v":188600},{"d":"2013-11-18","o":31.54,"h":32.32,"l":30.82,"c":31,"v":373600},{"d":"2013-11-19","o":31,"h":31.56,"l":30.51,"c":30.87,"v":139700},{"d":"2013-11-20","o":31.21,"h":31.99,"l":30.78,"c":31.22,"v":412300},{"d":"2013-11-21","o":31.46,"h":31.69,"l":30.77,"c":30.87,"v":189900},{"d":"2013-11-22","o":30.99,"h":31.14,"l":30.23,"c":30.39,"v":229700},{"d":"2013-11-25","o":31.5,"h":32.7,"l":31.41,"c":32.6,"v":893300},{"d":"2013-11-26","o":33.19,"h":34.47,"l":32.75,"c":33.87,"v":2053900},{"d":"2013-11-27","o":34,"h":34.46,"l":33.43,"c":34.3,"v":463300},{"d":"2013-11-29","o":34.63,"h":34.96,"l":33.9,"c":34.35,"v":177300},{"d":"2013-12-02","o":34.74,"h":36.07,"l":34.52,"c":35.47,"v":401100},{"d":"2013-12-03","o":35.47,"h":36.11,"l":34.88,"c":35.65,"v":416500},{"d":"2013-12-04","o":35.32,"h":37.6,"l":35.15,"c":37.19,"v":388400},{"d":"2013-12-05","o":37.36,"h":37.68,"l":34.5,"c":34.78,"v":437400},{"d":"2013-12-06","o":35.01,"h":35.94,"l":34.06,"c":34.51,"v":319800},{"d":"2013-12-09","o":34.67,"h":34.99,"l":32.88,"c":33.63,"v":400700},{"d":"2013-12-10","o":33.63,"h":34.68,"l":33.59,"c":34.4,"v":318300},{"d":"2013-12-11","o":34.4,"h":34.72,"l":32.43,"c":33.15,"v":408800},{"d":"2013-12-12","o":33.1,"h":33.95,"l":33.01,"c":33.14,"v":198300},{"d":"2013-12-13","o":33.21,"h":34.48,"l":32.99,"c":34.24,"v":252100},{"d":"2013-12-16","o":34.4,"h":34.91,"l":33.61,"c":33.94,"v":154000},{"d":"2013-12-17","o":34.06,"h":34.37,"l":33.48,"c":34.23,"v":143300},{"d":"2013-12-18","o":34.2,"h":34.78,"l":33.25,"c":34.5,"v":194800},{"d":"2013-12-19","o":34.5,"h":36.04,"l":34.21,"c":35.69,"v":290700},{"d":"2013-12-20","o":35.9,"h":36.32,"l":35.05,"c":36.05,"v":357800},{"d":"2013-12-23","o":36.48,"h":37.5,"l":36.35,"c":37.02,"v":255000},{"d":"2013-12-24","o":37.52,"h":38.38,"l":37.27,"c":38.09,"v":221200},{"d":"2013-12-26","o":38.49,"h":38.68,"l":37,"c":37.67,"v":272100},{"d":"2013-12-27","o":37.74,"h":37.74,"l":36.39,"c":36.69,"v":231900},{"d":"2013-12-30","o":36.69,"h":37.97,"l":36.69,"c":37.4,"v":177500},{"d":"2013-12-31","o":37.64,"h":38.46,"l":37.31,"c":38.16,"v":361500},{"d":"2014-01-02","o":37.41,"h":37.69,"l":34.11,"c":34.99,"v":742100},{"d":"2014-01-03","o":35.02,"h":35.4,"l":33.25,"c":34.35,"v":404300},{"d":"2014-01-06","o":34.34,"h":35.49,"l":34.12,"c":35.36,"v":342300},{"d":"2014-01-07","o":35.53,"h":36.14,"l":34.46,"c":34.75,"v":319600},{"d":"2014-01-08","o":34.75,"h":35.19,"l":34.51,"c":35.02,"v":364100},{"d":"2014-01-09","o":35.39,"h":35.95,"l":34.63,"c":35.27,"v":312700},{"d":"2014-01-10","o":35.36,"h":36.45,"l":34.77,"c":36.35,"v":316800},{"d":"2014-01-13","o":36.81,"h":39,"l":35.3,"c":35.92,"v":610300},{"d":"2014-01-14","o":36,"h":38,"l":35.95,"c":37.69,"v":258200},{"d":"2014-01-15","o":38.3,"h":38.75,"l":37.56,"c":38.61,"v":194500},{"d":"2014-01-16","o":38.69,"h":39.4,"l":38.03,"c":38.98,"v":242300},{"d":"2014-01-17","o":38.86,"h":39.31,"l":36.85,"c":37.39,"v":236200},{"d":"2014-01-21","o":37.5,"h":38.22,"l":36.85,"c":37.92,"v":291200},{"d":"2014-01-22","o":38,"h":38.31,"l":37.18,"c":37.43,"v":255800},{"d":"2014-01-23","o":37.17,"h":37.17,"l":35.35,"c":36.06,"v":337700},{"d":"2014-01-24","o":35.72,"h":36.09,"l":33.68,"c":34.46,"v":429300},{"d":"2014-01-27","o":34.2,"h":34.59,"l":30.8,"c":32.02,"v":629100},{"d":"2014-01-28","o":31.98,"h":34.56,"l":31.92,"c":33.99,"v":319100},{"d":"2014-01-29","o":33.6,"h":33.61,"l":32.1,"c":33.08,"v":283600},{"d":"2014-01-30","o":33.4,"h":34.28,"l":33.01,"c":33.48,"v":223300},{"d":"2014-01-31","o":32.53,"h":33.6,"l":32.01,"c":33.27,"v":247000},{"d":"2014-02-03","o":32.93,"h":33.12,"l":29.06,"c":29.48,"v":412500},{"d":"2014-02-04","o":29.76,"h":31.96,"l":29,"c":31.36,"v":466400},{"d":"2014-02-05","o":30.89,"h":31,"l":28.79,"c":29.5,"v":404600},{"d":"2014-02-06","o":29.72,"h":31.07,"l":29.72,"c":30.25,"v":257500},{"d":"2014-02-07","o":30.35,"h":31.46,"l":30,"c":31.26,"v":240500},{"d":"2014-02-10","o":31.36,"h":31.77,"l":30.37,"c":31.37,"v":200800},{"d":"2014-02-11","o":31.51,"h":31.51,"l":30.2,"c":31.07,"v":196700},{"d":"2014-02-12","o":31.07,"h":32.91,"l":30.51,"c":32.72,"v":261200},{"d":"2014-02-13","o":32.28,"h":33.04,"l":31.89,"c":32.2,"v":208100},{"d":"2014-02-14","o":32.2,"h":32.77,"l":31.78,"c":32.04,"v":130000},{"d":"2014-02-18","o":32.23,"h":33.71,"l":31.82,"c":33.57,"v":181400},{"d":"2014-02-19","o":33.58,"h":33.97,"l":32.75,"c":32.86,"v":188100},{"d":"2014-02-20","o":32.75,"h":34.78,"l":32.56,"c":34.7,"v":213700},{"d":"2014-02-21","o":34.94,"h":35.28,"l":34.07,"c":34.54,"v":251900},{"d":"2014-02-24","o":34.74,"h":35.53,"l":34.35,"c":34.48,"v":255800},{"d":"2014-02-25","o":34.38,"h":35.49,"l":33.57,"c":34.47,"v":471800},{"d":"2014-02-26","o":44,"h":52.49,"l":43.5,"c":45.9,"v":6447400},{"d":"2014-02-27","o":44.52,"h":46.21,"l":39.56,"c":43.73,"v":2087300},{"d":"2014-02-28","o":43.73,"h":43.75,"l":38.51,"c":39.37,"v":1298100},{"d":"2014-03-03","o":38.97,"h":42.1,"l":38.71,"c":41.44,"v":648000},{"d":"2014-03-04","o":42.25,"h":43.15,"l":41.91,"c":42.76,"v":942400},{"d":"2014-03-05","o":42.05,"h":42.65,"l":41.75,"c":42.16,"v":526400},{"d":"2014-03-06","o":42.13,"h":42.42,"l":40.57,"c":41.27,"v":525100},{"d":"2014-03-07","o":41.7,"h":42.49,"l":41.11,"c":42.15,"v":365100},{"d":"2014-03-10","o":41.8,"h":42.72,"l":41.6,"c":42.03,"v":373100},{"d":"2014-03-11","o":42.28,"h":42.91,"l":41.01,"c":41.96,"v":415700},{"d":"2014-03-12","o":41.6,"h":42.44,"l":41.21,"c":42,"v":251000},{"d":"2014-03-13","o":42.38,"h":44.6,"l":40.8,"c":41.14,"v":468300},{"d":"2014-03-14","o":40.95,"h":42.7,"l":40.78,"c":42.4,"v":211300},{"d":"2014-03-17","o":42.55,"h":43,"l":41.5,"c":42.22,"v":219400},{"d":"2014-03-18","o":42.32,"h":44.4,"l":41.97,"c":43.53,"v":286700},{"d":"2014-03-19","o":43.7,"h":44.31,"l":42.78,"c":43.24,"v":198800},{"d":"2014-03-20","o":43.01,"h":43.74,"l":42.73,"c":43.15,"v":209000},{"d":"2014-03-21","o":43.56,"h":43.7,"l":42.29,"c":42.61,"v":299200},{"d":"2014-03-24","o":42.76,"h":43.13,"l":39.09,"c":40.86,"v":365600},{"d":"2014-03-25","o":41.17,"h":42.9,"l":40.36,"c":41.54,"v":346800},{"d":"2014-03-26","o":41.73,"h":41.87,"l":39.82,"c":40.25,"v":210900},{"d":"2014-03-27","o":40.09,"h":40.99,"l":38.71,"c":39.86,"v":209300},{"d":"2014-03-28","o":39.85,"h":40.44,"l":37.83,"c":38.41,"v":272700},{"d":"2014-03-31","o":38.51,"h":41.6,"l":38.43,"c":41.1,"v":362900},{"d":"2014-04-01","o":41.1,"h":43,"l":41.1,"c":42.11,"v":389100},{"d":"2014-04-02","o":42.16,"h":42.59,"l":41.34,"c":41.79,"v":252900},{"d":"2014-04-03","o":42.05,"h":42.07,"l":40,"c":40.67,"v":217500},{"d":"2014-04-04","o":40.92,"h":40.97,"l":38.34,"c":39.22,"v":280900},{"d":"2014-04-07","o":38.88,"h":39.66,"l":38,"c":38.88,"v":340500},{"d":"2014-04-08","o":38.76,"h":39.6,"l":37.8,"c":38.38,"v":406300},{"d":"2014-04-09","o":38.57,"h":41.56,"l":38.57,"c":41.22,"v":270700},{"d":"2014-04-10","o":41.25,"h":41.35,"l":38.53,"c":39.32,"v":236200},{"d":"2014-04-11","o":39,"h":39.86,"l":38,"c":38.6,"v":293600},{"d":"2014-04-14","o":39.18,"h":39.94,"l":38,"c":38.89,"v":276700},{"d":"2014-04-15","o":39.09,"h":39.46,"l":35.62,"c":37.71,"v":482100},{"d":"2014-04-16","o":38.2,"h":39.53,"l":37.17,"c":39.33,"v":219800},{"d":"2014-04-17","o":39.03,"h":40,"l":38,"c":39.23,"v":193900},{"d":"2014-04-21","o":39.16,"h":40.21,"l":38.74,"c":40.05,"v":140100},{"d":"2014-04-22","o":40.1,"h":43.31,"l":40.1,"c":41.99,"v":362300},{"d":"2014-04-23","o":42,"h":42.46,"l":40.76,"c":40.91,"v":215400},{"d":"2014-04-24","o":41.38,"h":41.38,"l":39.52,"c":40.86,"v":184400},{"d":"2014-04-25","o":40.78,"h":40.78,"l":39.02,"c":39.61,"v":262100},{"d":"2014-04-28","o":39.93,"h":40.63,"l":38.74,"c":39.69,"v":269400},{"d":"2014-04-29","o":40.11,"h":41.26,"l":39.69,"c":40.91,"v":325500},{"d":"2014-04-30","o":41.08,"h":42.91,"l":39.67,"c":42.74,"v":699400},{"d":"2014-05-01","o":42.99,"h":45.4,"l":42.85,"c":44.38,"v":727600},{"d":"2014-05-02","o":44.55,"h":45.99,"l":43.75,"c":45.27,"v":522500},{"d":"2014-05-05","o":45,"h":47.78,"l":44.3,"c":47.46,"v":466900},{"d":"2014-05-06","o":47.36,"h":49.37,"l":44.98,"c":45.18,"v":761900},{"d":"2014-05-07","o":45.24,"h":46,"l":43.38,"c":45.94,"v":503900},{"d":"2014-05-08","o":45.97,"h":48.27,"l":45.33,"c":46.53,"v":412600},{"d":"2014-05-09","o":46.63,"h":47.68,"l":45.13,"c":47.62,"v":401000},{"d":"2014-05-12","o":47.82,"h":48.6,"l":46.92,"c":47.12,"v":373100},{"d":"2014-05-13","o":47.36,"h":47.59,"l":45.99,"c":46.84,"v":301200},{"d":"2014-05-14","o":46.5,"h":47.5,"l":45.67,"c":46.45,"v":193100},{"d":"2014-05-15","o":45.98,"h":46.73,"l":45.15,"c":46.33,"v":255400},{"d":"2014-05-16","o":46.37,"h":46.46,"l":44.66,"c":45.37,"v":326900},{"d":"2014-05-19","o":45.25,"h":48.24,"l":45.25,"c":47.92,"v":364200},{"d":"2014-05-20","o":47.89,"h":47.99,"l":46,"c":46.7,"v":318400},{"d":"2014-05-21","o":46.91,"h":47.46,"l":45.06,"c":45.56,"v":343500},{"d":"2014-05-22","o":45.82,"h":47.47,"l":45.66,"c":46.5,"v":294300},{"d":"2014-05-23","o":46.66,"h":46.98,"l":45.7,"c":45.9,"v":253900},{"d":"2014-05-27","o":46.03,"h":47.85,"l":46.01,"c":46.9,"v":393100},{"d":"2014-05-28","o":46.98,"h":47.26,"l":45.55,"c":46.36,"v":319100},{"d":"2014-05-29","o":46.8,"h":49.21,"l":46.53,"c":48.15,"v":1004500},{"d":"2014-05-30","o":48.36,"h":48.64,"l":46,"c":46.83,"v":521300},{"d":"2014-06-02","o":47.19,"h":47.53,"l":45.06,"c":47.4,"v":420000},{"d":"2014-06-03","o":47.86,"h":47.86,"l":46.26,"c":47.29,"v":256500},{"d":"2014-06-04","o":47.09,"h":48.5,"l":46.61,"c":48.03,"v":335200},{"d":"2014-06-05","o":48.56,"h":49,"l":47.22,"c":48.05,"v":338900},{"d":"2014-06-06","o":48.46,"h":48.67,"l":47.65,"c":47.83,"v":246700},{"d":"2014-06-09","o":47.9,"h":51.4,"l":47.57,"c":48.86,"v":1326100},{"d":"2014-06-10","o":48.84,"h":49.52,"l":47.65,"c":48.1,"v":373300},{"d":"2014-06-11","o":47.88,"h":48.31,"l":46.7,"c":47.74,"v":354700},{"d":"2014-06-12","o":47.71,"h":48.62,"l":46.99,"c":47.37,"v":269200},{"d":"2014-06-13","o":47.46,"h":47.7,"l":43.95,"c":44.87,"v":668000},{"d":"2014-06-16","o":45,"h":46.11,"l":44.5,"c":45.8,"v":339600},{"d":"2014-06-17","o":45.57,"h":46.1,"l":45.02,"c":45.41,"v":265500},{"d":"2014-06-18","o":45.45,"h":46.45,"l":45.25,"c":46.21,"v":226500},{"d":"2014-06-19","o":46.21,"h":46.74,"l":45.11,"c":45.69,"v":214800},{"d":"2014-06-20","o":45.91,"h":46.62,"l":45.29,"c":46.4,"v":390700},{"d":"2014-06-23","o":46.57,"h":46.65,"l":45.5,"c":46.02,"v":233200},{"d":"2014-06-24","o":46.18,"h":47.92,"l":46.05,"c":46.65,"v":393100},{"d":"2014-06-25","o":46.33,"h":46.83,"l":45.8,"c":46.62,"v":222200},{"d":"2014-06-26","o":46.49,"h":47.19,"l":45.54,"c":47.03,"v":251100},{"d":"2014-06-27","o":47,"h":47.29,"l":46.08,"c":46.62,"v":582500},{"d":"2014-06-30","o":46.8,"h":46.99,"l":46.25,"c":46.33,"v":254800},{"d":"2014-07-01","o":46.17,"h":48.84,"l":46.17,"c":48.52,"v":352000},{"d":"2014-07-02","o":48.62,"h":50.33,"l":48.62,"c":49.33,"v":322500},{"d":"2014-07-03","o":49.45,"h":49.98,"l":48.19,"c":49.01,"v":118100},{"d":"2014-07-07","o":49.1,"h":49.73,"l":48.12,"c":48.99,"v":325700},{"d":"2014-07-08","o":49.05,"h":49.25,"l":47.32,"c":47.71,"v":320900},{"d":"2014-07-09","o":47.78,"h":48.71,"l":47.08,"c":48.4,"v":232600},{"d":"2014-07-10","o":47.21,"h":49.36,"l":46.8,"c":48.73,"v":301400},{"d":"2014-07-11","o":48.7,"h":50.89,"l":47.81,"c":49.99,"v":352600},{"d":"2014-07-14","o":50.87,"h":50.87,"l":49.56,"c":50.43,"v":264900},{"d":"2014-07-15","o":50.47,"h":50.64,"l":48,"c":48.65,"v":311500},{"d":"2014-07-16","o":48.98,"h":49.47,"l":47.95,"c":48.01,"v":176900},{"d":"2014-07-17","o":47.78,"h":48.3,"l":46.32,"c":46.45,"v":327600},{"d":"2014-07-18","o":46.39,"h":48.37,"l":46.31,"c":47.85,"v":365800},{"d":"2014-07-21","o":47.55,"h":48.48,"l":47.52,"c":47.92,"v":237400},{"d":"2014-07-22","o":48,"h":48.5,"l":47.66,"c":47.97,"v":176700},{"d":"2014-07-23","o":48.2,"h":48.76,"l":47.97,"c":48.42,"v":195600},{"d":"2014-07-24","o":48.56,"h":48.75,"l":47.65,"c":48.04,"v":167400},{"d":"2014-07-25","o":47.62,"h":48.07,"l":47.52,"c":47.82,"v":155500},{"d":"2014-07-28","o":47.97,"h":47.97,"l":46.53,"c":47.28,"v":213700},{"d":"2014-07-29","o":47.6,"h":48.22,"l":47.35,"c":47.87,"v":250000},{"d":"2014-07-30","o":48.57,"h":49.81,"l":48.13,"c":49.75,"v":418900},{"d":"2014-07-31","o":46.49,"h":47.35,"l":42.06,"c":42.06,"v":1512300},{"d":"2014-08-01","o":41.72,"h":41.74,"l":39.62,"c":41.1,"v":585300},{"d":"2014-08-04","o":41.09,"h":41.77,"l":40.23,"c":40.55,"v":402100},{"d":"2014-08-05","o":40.33,"h":41.45,"l":40.25,"c":41.02,"v":264500},{"d":"2014-08-06","o":41.01,"h":41.8,"l":40.38,"c":40.76,"v":323000},{"d":"2014-08-07","o":40.99,"h":41.34,"l":39.6,"c":39.84,"v":341700},{"d":"2014-08-08","o":39.85,"h":40.9,"l":39.51,"c":40.72,"v":300500},{"d":"2014-08-11","o":41.11,"h":41.64,"l":40.34,"c":40.5,"v":278400},{"d":"2014-08-12","o":40.27,"h":41.07,"l":40.17,"c":40.99,"v":400900},{"d":"2014-08-13","o":41.33,"h":41.62,"l":40.85,"c":41.4,"v":253900},{"d":"2014-08-14","o":41.4,"h":41.77,"l":41.01,"c":41.17,"v":172200},{"d":"2014-08-15","o":41.51,"h":41.68,"l":40.39,"c":40.74,"v":180700},{"d":"2014-08-18","o":41.11,"h":41.8,"l":40.8,"c":41.41,"v":231500},{"d":"2014-08-19","o":41.56,"h":41.74,"l":40.85,"c":41.27,"v":334800},{"d":"2014-08-20","o":40.99,"h":41.6,"l":40.41,"c":41.21,"v":203000},{"d":"2014-08-21","o":41.03,"h":41.26,"l":40.33,"c":40.61,"v":196500},{"d":"2014-08-22","o":40.51,"h":41.19,"l":40.01,"c":40.82,"v":154200},{"d":"2014-08-25","o":41.08,"h":42.04,"l":40.76,"c":41.47,"v":309900},{"d":"2014-08-26","o":41.45,"h":42.03,"l":41.42,"c":41.78,"v":252400},{"d":"2014-08-27","o":41.78,"h":42.28,"l":41.51,"c":41.99,"v":206900},{"d":"2014-08-28","o":41.78,"h":41.91,"l":41.51,"c":41.89,"v":228900},{"d":"2014-08-29","o":41.9,"h":42.43,"l":41.56,"c":42,"v":217600},{"d":"2014-09-02","o":42,"h":42.09,"l":41.42,"c":42,"v":268800},{"d":"2014-09-03","o":42.09,"h":42.67,"l":41.53,"c":42.3,"v":279200},{"d":"2014-09-04","o":42.27,"h":43.01,"l":42.21,"c":42.58,"v":462300},{"d":"2014-09-05","o":42.35,"h":42.49,"l":41.37,"c":41.68,"v":303900},{"d":"2014-09-08","o":41.68,"h":42.67,"l":41.68,"c":42.58,"v":194300},{"d":"2014-09-09","o":42.4,"h":42.56,"l":41.64,"c":41.79,"v":227000},{"d":"2014-09-10","o":41.93,"h":42.88,"l":41.83,"c":42.75,"v":207000},{"d":"2014-09-11","o":42.49,"h":42.81,"l":41.43,"c":42.11,"v":182600},{"d":"2014-09-12","o":42.17,"h":42.34,"l":40.72,"c":41.04,"v":175800},{"d":"2014-09-15","o":40.97,"h":40.97,"l":39.5,"c":39.93,"v":247300},{"d":"2014-09-16","o":39.67,"h":40.37,"l":39.51,"c":40.22,"v":230800},{"d":"2014-09-17","o":40.31,"h":41.42,"l":40.09,"c":41.38,"v":300100},{"d":"2014-09-18","o":41.48,"h":41.57,"l":40.26,"c":40.61,"v":206100},{"d":"2014-09-19","o":40.67,"h":40.84,"l":39.15,"c":39.52,"v":620400},{"d":"2014-09-22","o":39.13,"h":39.13,"l":37.72,"c":37.83,"v":277000},{"d":"2014-09-23","o":37.47,"h":38.45,"l":36.94,"c":38.04,"v":349100},{"d":"2014-09-24","o":38.12,"h":38.75,"l":37.74,"c":38.55,"v":150700},{"d":"2014-09-25","o":38.52,"h":38.75,"l":37.1,"c":37.57,"v":195100},{"d":"2014-09-26","o":37.6,"h":38.47,"l":36.25,"c":36.48,"v":418300},{"d":"2014-09-29","o":36.02,"h":37.61,"l":35.39,"c":37.49,"v":436300},{"d":"2014-09-30","o":37.57,"h":37.57,"l":36.54,"c":36.66,"v":355300},{"d":"2014-10-01","o":36.77,"h":36.95,"l":36.16,"c":36.41,"v":215300},{"d":"2014-10-02","o":36.43,"h":37.48,"l":36.42,"c":37.27,"v":218800},{"d":"2014-10-03","o":37.38,"h":38.77,"l":37.35,"c":38.36,"v":223700},{"d":"2014-10-06","o":38.45,"h":39.14,"l":38.25,"c":38.33,"v":310400},{"d":"2014-10-07","o":38.01,"h":38.27,"l":37.18,"c":37.21,"v":266000},{"d":"2014-10-08","o":37.31,"h":38.51,"l":36.74,"c":38.18,"v":199800},{"d":"2014-10-09","o":38.07,"h":38.51,"l":35.89,"c":36.19,"v":207500},{"d":"2014-10-10","o":36.19,"h":36.9,"l":35.42,"c":35.58,"v":232300},{"d":"2014-10-13","o":35.7,"h":36.16,"l":34.38,"c":35.06,"v":140400},{"d":"2014-10-14","o":35.25,"h":35.91,"l":34.58,"c":35.09,"v":225200},{"d":"2014-10-15","o":34.63,"h":35.62,"l":34.16,"c":35.35,"v":240200},{"d":"2014-10-16","o":34.59,"h":36.26,"l":34.52,"c":36.24,"v":214600},{"d":"2014-10-17","o":36.74,"h":36.94,"l":36.1,"c":36.65,"v":236900},{"d":"2014-10-20","o":36.49,"h":37.44,"l":36.18,"c":36.99,"v":171600},{"d":"2014-10-21","o":37.36,"h":37.86,"l":36.76,"c":37.77,"v":106300},{"d":"2014-10-22","o":38.08,"h":38.78,"l":37.6,"c":37.72,"v":188100},{"d":"2014-10-23","o":38.14,"h":39.28,"l":37.85,"c":38.82,"v":145500},{"d":"2014-10-24","o":38.94,"h":39.2,"l":38.47,"c":39.02,"v":148100},{"d":"2014-10-27","o":39,"h":39.5,"l":38.54,"c":39.36,"v":209900},{"d":"2014-10-28","o":39.52,"h":40.89,"l":39.46,"c":40.73,"v":265000},{"d":"2014-10-29","o":40.6,"h":40.9,"l":39.94,"c":40.79,"v":223000},{"d":"2014-10-30","o":41.15,"h":41.84,"l":40.02,"c":41.15,"v":343500},{"d":"2014-10-31","o":41.96,"h":41.96,"l":39.39,"c":40.14,"v":355400},{"d":"2014-11-03","o":40.15,"h":40.55,"l":39.78,"c":40.46,"v":281300},{"d":"2014-11-04","o":40.25,"h":40.7,"l":40.08,"c":40.61,"v":250000},{"d":"2014-11-05","o":41.04,"h":41.24,"l":40.34,"c":40.47,"v":244700},{"d":"2014-11-06","o":40.45,"h":40.91,"l":40.01,"c":40.9,"v":146000},{"d":"2014-11-07","o":40.78,"h":41,"l":39.19,"c":40.04,"v":343500},{"d":"2014-11-10","o":39.89,"h":40.94,"l":39.61,"c":40.91,"v":156400},{"d":"2014-11-11","o":41.34,"h":41.88,"l":41.26,"c":41.46,"v":211100},{"d":"2014-11-12","o":41.13,"h":42.24,"l":40.78,"c":41.98,"v":188100},{"d":"2014-11-13","o":42.05,"h":42.07,"l":40.5,"c":40.55,"v":196800},{"d":"2014-11-14","o":40.48,"h":40.5,"l":39.46,"c":39.57,"v":175300},{"d":"2014-11-17","o":39.4,"h":40.26,"l":39.08,"c":39.13,"v":141200},{"d":"2014-11-18","o":39.14,"h":40.17,"l":39.14,"c":39.85,"v":138100},{"d":"2014-11-19","o":39.65,"h":40.2,"l":39.43,"c":39.95,"v":163400},{"d":"2014-11-20","o":39.83,"h":40.3,"l":39.5,"c":40.11,"v":133600},{"d":"2014-11-21","o":40.82,"h":40.86,"l":40.05,"c":40.61,"v":221500},{"d":"2014-11-24","o":40.45,"h":42.04,"l":40.36,"c":41.98,"v":302300},{"d":"2014-11-25","o":42.34,"h":43.24,"l":42.01,"c":42.95,"v":251100},{"d":"2014-11-26","o":42.76,"h":43.04,"l":41.14,"c":41.58,"v":175800},{"d":"2014-11-28","o":41.57,"h":42.01,"l":40.76,"c":40.89,"v":87800},{"d":"2014-12-01","o":40.79,"h":40.84,"l":39.54,"c":39.71,"v":211600},{"d":"2014-12-02","o":40.16,"h":41.39,"l":40.11,"c":40.59,"v":136400},{"d":"2014-12-03","o":40.47,"h":41.34,"l":40.09,"c":41.21,"v":155900},{"d":"2014-12-04","o":41.3,"h":41.54,"l":40.31,"c":40.51,"v":135700},{"d":"2014-12-05","o":40.45,"h":41.32,"l":40.29,"c":40.91,"v":120200},{"d":"2014-12-08","o":40.97,"h":41.63,"l":39.26,"c":39.37,"v":194500},{"d":"2014-12-09","o":38.97,"h":40.31,"l":38.2,"c":40.19,"v":164400},{"d":"2014-12-10","o":40,"h":40.28,"l":38.85,"c":38.98,"v":140800},{"d":"2014-12-11","o":38.97,"h":39.72,"l":38.22,"c":38.71,"v":141700},{"d":"2014-12-12","o":38.25,"h":38.79,"l":37.38,"c":37.48,"v":205500},{"d":"2014-12-15","o":37.56,"h":38.47,"l":36.21,"c":36.3,"v":220300},{"d":"2014-12-16","o":36.2,"h":37.16,"l":35.85,"c":36.64,"v":298300},{"d":"2014-12-17","o":36.64,"h":38.19,"l":36.53,"c":38.13,"v":197500},{"d":"2014-12-18","o":38.69,"h":39.16,"l":38.15,"c":38.38,"v":228600},{"d":"2014-12-19","o":38.41,"h":38.48,"l":37.43,"c":38.14,"v":253300},{"d":"2014-12-22","o":38,"h":38.41,"l":37.75,"c":38.38,"v":146500},{"d":"2014-12-23","o":38.5,"h":38.5,"l":37.03,"c":37.53,"v":137500},{"d":"2014-12-24","o":37.62,"h":38.86,"l":37.58,"c":38.26,"v":119100},{"d":"2014-12-26","o":38.11,"h":39.29,"l":38.11,"c":39.04,"v":78100},{"d":"2014-12-29","o":39.18,"h":39.98,"l":38.91,"c":39.84,"v":123300},{"d":"2014-12-30","o":39.57,"h":40.42,"l":39.55,"c":40.16,"v":122800},{"d":"2014-12-31","o":40.35,"h":41.19,"l":40.25,"c":40.74,"v":246000},{"d":"2015-01-02","o":41.2,"h":41.48,"l":38.95,"c":39.76,"v":196600},{"d":"2015-01-05","o":39.71,"h":40.27,"l":39.21,"c":39.38,"v":132400},{"d":"2015-01-06","o":39.47,"h":39.47,"l":37.2,"c":37.73,"v":157800},{"d":"2015-01-07","o":38.06,"h":38.55,"l":37.86,"c":38.51,"v":110600},{"d":"2015-01-08","o":39.01,"h":39.89,"l":38.71,"c":39.64,"v":159900},{"d":"2015-01-09","o":39.64,"h":40.2,"l":39.17,"c":39.7,"v":96800},{"d":"2015-01-12","o":39.8,"h":40.2,"l":39.28,"c":39.62,"v":129200},{"d":"2015-01-13","o":40.01,"h":41.12,"l":38.35,"c":38.89,"v":146500},{"d":"2015-01-14","o":38.25,"h":38.98,"l":38.05,"c":38.88,"v":104500},{"d":"2015-01-15","o":39,"h":39,"l":37.05,"c":38.28,"v":206100},{"d":"2015-01-16","o":38.09,"h":40.03,"l":38.09,"c":39.95,"v":159000},{"d":"2015-01-20","o":39.93,"h":40.81,"l":39.12,"c":40.37,"v":155600},{"d":"2015-01-21","o":40.34,"h":40.34,"l":39.29,"c":39.69,"v":124000},{"d":"2015-01-22","o":39.72,"h":40.31,"l":38.55,"c":39.6,"v":104600},{"d":"2015-01-23","o":39.67,"h":39.95,"l":38.87,"c":39.6,"v":155100},{"d":"2015-01-26","o":39.48,"h":39.99,"l":38.75,"c":39.81,"v":93000},{"d":"2015-01-27","o":39.09,"h":40.7,"l":39.09,"c":40.05,"v":127100},{"d":"2015-01-28","o":40.46,"h":40.51,"l":39.07,"c":39.67,"v":108600},{"d":"2015-01-29","o":39.85,"h":40.5,"l":38.9,"c":40.5,"v":111800},{"d":"2015-01-30","o":40.21,"h":40.5,"l":39,"c":39.18,"v":135600},{"d":"2015-02-02","o":39.21,"h":39.76,"l":38.15,"c":39.7,"v":130600},{"d":"2015-02-03","o":40.04,"h":40.04,"l":38.66,"c":39.69,"v":134300},{"d":"2015-02-04","o":39.58,"h":39.91,"l":38.34,"c":39.41,"v":125100},{"d":"2015-02-05","o":39.63,"h":41.14,"l":39.6,"c":40.88,"v":123900},{"d":"2015-02-06","o":40.89,"h":41.51,"l":40.45,"c":40.81,"v":100900},{"d":"2015-02-09","o":40.75,"h":41.23,"l":39.31,"c":39.53,"v":150800},{"d":"2015-02-10","o":39.82,"h":40.1,"l":39.23,"c":39.96,"v":107600},{"d":"2015-02-11","o":39.99,"h":40.7,"l":39.48,"c":40.61,"v":146300},{"d":"2015-02-12","o":40.85,"h":41.55,"l":40.27,"c":41.47,"v":106700},{"d":"2015-02-13","o":41.45,"h":41.74,"l":40.69,"c":41.3,"v":95800},{"d":"2015-02-17","o":41.48,"h":42.42,"l":41.02,"c":42.4,"v":166600},{"d":"2015-02-18","o":42.4,"h":44.23,"l":42.34,"c":44.21,"v":238300},{"d":"2015-02-19","o":43.93,"h":44.48,"l":43.76,"c":44.19,"v":140100},{"d":"2015-02-20","o":44.38,"h":44.4,"l":43.5,"c":44.05,"v":102400},{"d":"2015-02-23","o":43.96,"h":45.24,"l":43.5,"c":44.81,"v":144300},{"d":"2015-02-24","o":44.67,"h":44.82,"l":44.09,"c":44.76,"v":131600},{"d":"2015-02-25","o":44.88,"h":45.35,"l":44.35,"c":45.21,"v":182000},{"d":"2015-02-26","o":45.31,"h":45.31,"l":39,"c":39.96,"v":622900},{"d":"2015-02-27","o":39.75,"h":40.09,"l":38.12,"c":39.92,"v":352700},{"d":"2015-03-02","o":39.96,"h":41.04,"l":39.62,"c":40.59,"v":165800},{"d":"2015-03-03","o":40.47,"h":40.5,"l":39.45,"c":39.46,"v":156700},{"d":"2015-03-04","o":39.05,"h":39.91,"l":38.86,"c":39.46,"v":155400},{"d":"2015-03-05","o":39.49,"h":40.67,"l":39.2,"c":39.96,"v":144500},{"d":"2015-03-06","o":39.5,"h":40.16,"l":39.42,"c":39.63,"v":128500},{"d":"2015-03-09","o":39.63,"h":39.9,"l":39.09,"c":39.49,"v":145800},{"d":"2015-03-10","o":39,"h":39.43,"l":38.27,"c":39.19,"v":141200},{"d":"2015-03-11","o":39.02,"h":39.61,"l":38.6,"c":39.29,"v":172500},{"d":"2015-03-12","o":39.72,"h":40.33,"l":39.45,"c":39.96,"v":110000},{"d":"2015-03-13","o":40.07,"h":40.32,"l":39.33,"c":39.75,"v":110400},{"d":"2015-03-16","o":39.97,"h":40.34,"l":39.78,"c":40.13,"v":130200},{"d":"2015-03-17","o":40.13,"h":40.73,"l":39.6,"c":39.9,"v":146800},{"d":"2015-03-18","o":40.03,"h":40.87,"l":39.74,"c":40.58,"v":168500},{"d":"2015-03-19","o":40.84,"h":41.49,"l":40.57,"c":41.47,"v":159000},{"d":"2015-03-20","o":41.79,"h":41.8,"l":40.64,"c":40.84,"v":195700},{"d":"2015-03-23","o":40.81,"h":41.26,"l":39.76,"c":40.75,"v":121900},{"d":"2015-03-24","o":40.88,"h":41.62,"l":40.52,"c":41.21,"v":167000},{"d":"2015-03-25","o":41.2,"h":41.71,"l":39.5,"c":39.6,"v":138200},{"d":"2015-03-26","o":39.62,"h":40.29,"l":38.85,"c":39.86,"v":124400},{"d":"2015-03-27","o":40.01,"h":41.14,"l":39.86,"c":40.81,"v":109000},{"d":"2015-03-30","o":41.3,"h":41.54,"l":40.6,"c":41.23,"v":134700},{"d":"2015-03-31","o":41.2,"h":41.29,"l":40.66,"c":41.17,"v":97700},{"d":"2015-04-01","o":41.18,"h":41.3,"l":39.83,"c":41.05,"v":174600},{"d":"2015-04-02","o":41.19,"h":41.25,"l":40.59,"c":40.87,"v":125900},{"d":"2015-04-06","o":40.47,"h":41.11,"l":40.02,"c":40.08,"v":175500},{"d":"2015-04-07","o":40.18,"h":41.02,"l":40.18,"c":40.75,"v":111600},{"d":"2015-04-08","o":40.85,"h":41.3,"l":39.76,"c":40.1,"v":159200},{"d":"2015-04-09","o":40.1,"h":41.09,"l":40,"c":40.75,"v":159000},{"d":"2015-04-10","o":40.97,"h":41.25,"l":40.32,"c":40.7,"v":230300},{"d":"2015-04-13","o":40.86,"h":41.29,"l":40.86,"c":41,"v":97400},{"d":"2015-04-14","o":41.17,"h":41.3,"l":40.61,"c":40.98,"v":187300},{"d":"2015-04-15","o":41.29,"h":41.29,"l":40.71,"c":40.9,"v":123400},{"d":"2015-04-16","o":40.64,"h":41.07,"l":40.24,"c":40.69,"v":94000},{"d":"2015-04-17","o":40.27,"h":40.28,"l":39.5,"c":39.62,"v":160200},{"d":"2015-04-20","o":39.79,"h":40,"l":39.02,"c":39.17,"v":228200},{"d":"2015-04-21","o":39.35,"h":39.42,"l":38.02,"c":38.63,"v":246300},{"d":"2015-04-22","o":38.79,"h":39.24,"l":38.23,"c":38.68,"v":134000},{"d":"2015-04-23","o":38.67,"h":38.94,"l":38.08,"c":38.67,"v":142100},{"d":"2015-04-24","o":38.8,"h":38.95,"l":38.27,"c":38.35,"v":233000},{"d":"2015-04-27","o":38.32,"h":39.12,"l":36.71,"c":36.85,"v":238500},{"d":"2015-04-28","o":36.8,"h":37.5,"l":36.23,"c":36.35,"v":430900},{"d":"2015-04-29","o":36.25,"h":37.07,"l":31.36,"c":34.08,"v":801400},{"d":"2015-04-30","o":34.16,"h":34.7,"l":33.94,"c":34.12,"v":331100},{"d":"2015-05-01","o":34.35,"h":34.95,"l":34.01,"c":34.84,"v":265400},{"d":"2015-05-04","o":35,"h":35.39,"l":34.84,"c":35,"v":176700},{"d":"2015-05-05","o":34.88,"h":34.9,"l":34.02,"c":34.18,"v":193100},{"d":"2015-05-06","o":34.22,"h":34.45,"l":33.94,"c":34.4,"v":172300},{"d":"2015-05-07","o":34.47,"h":34.88,"l":34.02,"c":34.6,"v":115600},{"d":"2015-05-08","o":34.88,"h":34.91,"l":34.23,"c":34.55,"v":161000},{"d":"2015-05-11","o":34.27,"h":34.71,"l":34.18,"c":34.26,"v":78200},{"d":"2015-05-12","o":33.94,"h":34.03,"l":33.31,"c":33.63,"v":164200},{"d":"2015-05-13","o":33.84,"h":33.96,"l":33.32,"c":33.67,"v":108900},{"d":"2015-05-14","o":33.76,"h":35.63,"l":33.32,"c":35.45,"v":257400},{"d":"2015-05-15","o":35.22,"h":35.22,"l":33.89,"c":34.55,"v":132600},{"d":"2015-05-18","o":34.33,"h":35.35,"l":34.33,"c":35.17,"v":117500},{"d":"2015-05-19","o":35.18,"h":35.18,"l":33.35,"c":33.69,"v":220100},{"d":"2015-05-20","o":33.46,"h":34.16,"l":32.8,"c":33.98,"v":188800},{"d":"2015-05-21","o":33.85,"h":34.26,"l":33.59,"c":33.93,"v":146300},{"d":"2015-05-22","o":33.78,"h":33.99,"l":33.14,"c":33.62,"v":103900},{"d":"2015-05-26","o":33.32,"h":33.51,"l":32.76,"c":32.83,"v":158200},{"d":"2015-05-27","o":32.98,"h":33.12,"l":32.71,"c":32.85,"v":92000},{"d":"2015-05-28","o":32.71,"h":33.3,"l":32.52,"c":33.07,"v":133100},{"d":"2015-05-29","o":33.16,"h":34.24,"l":33.12,"c":33.73,"v":139600},{"d":"2015-06-01","o":34.11,"h":34.27,"l":33.01,"c":33.64,"v":137200},{"d":"2015-06-02","o":33.37,"h":33.57,"l":33,"c":33.15,"v":168700},{"d":"2015-06-03","o":33.09,"h":33.72,"l":33.09,"c":33.64,"v":77900},{"d":"2015-06-04","o":33.48,"h":33.7,"l":33.19,"c":33.34,"v":109900},{"d":"2015-06-05","o":33.18,"h":33.98,"l":32.71,"c":33.71,"v":114000},{"d":"2015-06-08","o":33.77,"h":34.03,"l":33.37,"c":33.62,"v":100100},{"d":"2015-06-09","o":33.7,"h":33.7,"l":32.94,"c":33.13,"v":62800},{"d":"2015-06-10","o":33.46,"h":33.7,"l":33.1,"c":33.43,"v":140400},{"d":"2015-06-11","o":33.38,"h":33.68,"l":33.04,"c":33.28,"v":72500},{"d":"2015-06-12","o":33.05,"h":33.59,"l":33,"c":33.28,"v":72200},{"d":"2015-06-15","o":33,"h":34.1,"l":32.79,"c":33.89,"v":129200},{"d":"2015-06-16","o":33.7,"h":34.55,"l":33.7,"c":34.12,"v":112000},{"d":"2015-06-17","o":34.28,"h":34.56,"l":33.62,"c":33.89,"v":100900},{"d":"2015-06-18","o":34.03,"h":34.65,"l":34.03,"c":34.24,"v":76200},{"d":"2015-06-19","o":34.13,"h":35.16,"l":33.81,"c":34.99,"v":171500},{"d":"2015-06-22","o":35.09,"h":35.29,"l":34.87,"c":35.14,"v":88200},{"d":"2015-06-23","o":34.96,"h":35.2,"l":34.61,"c":35.15,"v":77500},{"d":"2015-06-24","o":35.15,"h":35.15,"l":34.32,"c":34.59,"v":83300},{"d":"2015-06-25","o":34.67,"h":34.93,"l":34.12,"c":34.52,"v":70000},{"d":"2015-06-26","o":34.48,"h":34.78,"l":32.77,"c":32.85,"v":301800},{"d":"2015-06-29","o":32.66,"h":32.76,"l":31.88,"c":31.92,"v":152800},{"d":"2015-06-30","o":32.03,"h":33.13,"l":31.5,"c":33.03,"v":190600},{"d":"2015-07-01","o":33.24,"h":33.7,"l":32.86,"c":33.36,"v":144300},{"d":"2015-07-02","o":33.33,"h":33.33,"l":32.05,"c":32.26,"v":97800},{"d":"2015-07-06","o":31.89,"h":32.78,"l":31.89,"c":32.65,"v":107700},{"d":"2015-07-07","o":32.65,"h":32.88,"l":32.23,"c":32.69,"v":156500},{"d":"2015-07-08","o":32.31,"h":32.82,"l":32.1,"c":32.47,"v":132100},{"d":"2015-07-09","o":33.03,"h":33.17,"l":32.13,"c":33.02,"v":108200},{"d":"2015-07-10","o":33.32,"h":33.56,"l":32.86,"c":33.33,"v":51900},{"d":"2015-07-13","o":33.47,"h":34.27,"l":33.21,"c":34.11,"v":68500},{"d":"2015-07-14","o":34.2,"h":35.03,"l":34.1,"c":34.98,"v":127200},{"d":"2015-07-15","o":35,"h":35.11,"l":34.28,"c":34.4,"v":111900},{"d":"2015-07-16","o":34.59,"h":34.93,"l":34.42,"c":34.84,"v":129700},{"d":"2015-07-17","o":34.95,"h":35.02,"l":34.39,"c":34.75,"v":86700},{"d":"2015-07-20","o":34.61,"h":34.83,"l":34.23,"c":34.34,"v":138100},{"d":"2015-07-21","o":34.42,"h":34.97,"l":33.45,"c":34.88,"v":122100},{"d":"2015-07-22","o":34.56,"h":35.15,"l":34.09,"c":35.08,"v":135000},{"d":"2015-07-23","o":35.25,"h":35.74,"l":34.97,"c":35.55,"v":164800},{"d":"2015-07-24","o":35.45,"h":35.45,"l":34.3,"c":34.63,"v":145000},{"d":"2015-07-27","o":34.37,"h":34.55,"l":33.77,"c":34.41,"v":74900},{"d":"2015-07-28","o":34.65,"h":35.42,"l":34.23,"c":35.39,"v":126200},{"d":"2015-07-29","o":35.5,"h":35.6,"l":34.4,"c":35.15,"v":159500},{"d":"2015-07-30","o":37.9,"h":39.24,"l":35.76,"c":36.51,"v":758700},{"d":"2015-07-31","o":36.98,"h":38.48,"l":36.62,"c":37.9,"v":280400},{"d":"2015-08-03","o":37.75,"h":38,"l":36.7,"c":37.16,"v":175200},{"d":"2015-08-04","o":37.21,"h":37.43,"l":36,"c":36.63,"v":138700},{"d":"2015-08-05","o":37.02,"h":37.46,"l":36.15,"c":36.98,"v":131800},{"d":"2015-08-06","o":36.99,"h":37.25,"l":35.8,"c":36.75,"v":114100},{"d":"2015-08-07","o":36.64,"h":36.67,"l":35.7,"c":36.25,"v":115500},{"d":"2015-08-10","o":36.34,"h":37.11,"l":36.31,"c":36.63,"v":125700},{"d":"2015-08-11","o":36.46,"h":37.16,"l":35.73,"c":36.23,"v":118400},{"d":"2015-08-12","o":36,"h":36.19,"l":35.29,"c":36.04,"v":85600},{"d":"2015-08-13","o":36.12,"h":36.68,"l":35.62,"c":36.04,"v":116700},{"d":"2015-08-14","o":35.94,"h":36.14,"l":35.23,"c":35.96,"v":91400},{"d":"2015-08-17","o":35.74,"h":36.38,"l":35.55,"c":36.35,"v":96200},{"d":"2015-08-18","o":36.23,"h":36.3,"l":35.59,"c":36.08,"v":116000},{"d":"2015-08-19","o":35.82,"h":36.06,"l":35.42,"c":35.95,"v":125300},{"d":"2015-08-20","o":35.63,"h":35.81,"l":34.7,"c":34.9,"v":127500},{"d":"2015-08-21","o":34.28,"h":35.4,"l":34.2,"c":34.88,"v":147000},{"d":"2015-08-24","o":32.84,"h":33.98,"l":32.5,"c":32.82,"v":229300},{"d":"2015-08-25","o":33.96,"h":33.96,"l":32.65,"c":32.79,"v":89500},{"d":"2015-08-26","o":33.59,"h":34.4,"l":32.5,"c":34.27,"v":116300},{"d":"2015-08-27","o":34.69,"h":35.84,"l":33.95,"c":35.61,"v":180500},{"d":"2015-08-28","o":35.65,"h":36.07,"l":35.35,"c":35.94,"v":199700},{"d":"2015-08-31","o":35.66,"h":35.72,"l":35.12,"c":35.41,"v":209500},{"d":"2015-09-01","o":34.59,"h":35.2,"l":34.41,"c":34.75,"v":203400},{"d":"2015-09-02","o":35.28,"h":35.65,"l":34.46,"c":35.5,"v":179000},{"d":"2015-09-03","o":35.54,"h":35.89,"l":35.17,"c":35.41,"v":161700},{"d":"2015-09-04","o":34.99,"h":36.24,"l":34.55,"c":36.04,"v":158100},{"d":"2015-09-08","o":36.71,"h":36.87,"l":36,"c":36.47,"v":108700},{"d":"2015-09-09","o":36.9,"h":36.9,"l":35.49,"c":35.59,"v":93100},{"d":"2015-09-10","o":35.47,"h":36.04,"l":35.02,"c":35.7,"v":53100},{"d":"2015-09-11","o":35.43,"h":35.99,"l":35.14,"c":35.88,"v":59900},{"d":"2015-09-14","o":35.84,"h":35.84,"l":35.21,"c":35.45,"v":112100},{"d":"2015-09-15","o":35.35,"h":36.35,"l":35.2,"c":35.69,"v":88300},{"d":"2015-09-16","o":35.83,"h":36.12,"l":35.05,"c":35.44,"v":71500},{"d":"2015-09-17","o":35.3,"h":35.91,"l":35.22,"c":35.56,"v":141900},{"d":"2015-09-18","o":34.91,"h":35.9,"l":34.48,"c":34.66,"v":189900},{"d":"2015-09-21","o":35.02,"h":35.02,"l":34.13,"c":34.38,"v":93700},{"d":"2015-09-22","o":33.8,"h":34.31,"l":33.68,"c":33.84,"v":125000},{"d":"2015-09-23","o":33.95,"h":33.95,"l":33.08,"c":33.44,"v":122400},{"d":"2015-09-24","o":33.34,"h":33.73,"l":32.53,"c":33.43,"v":101900},{"d":"2015-09-25","o":33.8,"h":33.81,"l":32.36,"c":32.7,"v":131200},{"d":"2015-09-28","o":32.6,"h":32.74,"l":31.31,"c":32.17,"v":222400},{"d":"2015-09-29","o":32.29,"h":32.67,"l":30.93,"c":31.35,"v":107600},{"d":"2015-09-30","o":31.49,"h":32.3,"l":31.26,"c":31.83,"v":123900},{"d":"2015-10-01","o":31.8,"h":32.13,"l":31.3,"c":31.95,"v":106400},{"d":"2015-10-02","o":31.6,"h":31.92,"l":30.94,"c":31.82,"v":137200},{"d":"2015-10-05","o":31.92,"h":32.82,"l":31.85,"c":32.53,"v":121300},{"d":"2015-10-06","o":32.6,"h":32.6,"l":31.15,"c":31.67,"v":110900},{"d":"2015-10-07","o":31.98,"h":32.38,"l":31.38,"c":32.27,"v":72600},{"d":"2015-10-08","o":32.09,"h":33.35,"l":31.73,"c":33.17,"v":142400},{"d":"2015-10-09","o":33.3,"h":33.5,"l":32.96,"c":33.46,"v":94900},{"d":"2015-10-12","o":33.98,"h":34.7,"l":33.46,"c":34.36,"v":114300},{"d":"2015-10-13","o":34.07,"h":34.44,"l":32.81,"c":32.87,"v":152800},{"d":"2015-10-14","o":33.38,"h":33.69,"l":32.6,"c":32.87,"v":108100},{"d":"2015-10-15","o":32.9,"h":34.58,"l":32.9,"c":34.52,"v":79600},{"d":"2015-10-16","o":34.67,"h":34.92,"l":33.72,"c":34.57,"v":175800},{"d":"2015-10-19","o":34.58,"h":35.05,"l":34.11,"c":34.74,"v":93000},{"d":"2015-10-20","o":34.7,"h":34.89,"l":34.01,"c":34.17,"v":91300},{"d":"2015-10-21","o":34.44,"h":34.84,"l":33.61,"c":34.28,"v":93600},{"d":"2015-10-22","o":34.42,"h":34.7,"l":33.21,"c":33.62,"v":172600},{"d":"2015-10-23","o":34.05,"h":35.18,"l":32.76,"c":34.87,"v":115500},{"d":"2015-10-26","o":34.93,"h":35.02,"l":34.02,"c":34.65,"v":158500},{"d":"2015-10-27","o":34.77,"h":35.12,"l":34.19,"c":34.72,"v":125900},{"d":"2015-10-28","o":34.98,"h":36.55,"l":34.48,"c":36.48,"v":271600},{"d":"2015-10-29","o":38.02,"h":39.67,"l":37,"c":39.07,"v":400000},{"d":"2015-10-30","o":39.07,"h":39.3,"l":38.35,"c":38.52,"v":164900},{"d":"2015-11-02","o":38.73,"h":38.91,"l":38.16,"c":38.23,"v":194600},{"d":"2015-11-03","o":38.23,"h":39.49,"l":37.5,"c":38.43,"v":212900},{"d":"2015-11-04","o":38.57,"h":39.35,"l":38.22,"c":38.63,"v":139300},{"d":"2015-11-05","o":38.73,"h":40.98,"l":38.53,"c":40.69,"v":225500},{"d":"2015-11-06","o":40.52,"h":43.23,"l":39.45,"c":42.59,"v":392200},{"d":"2015-11-09","o":42.7,"h":42.95,"l":42.05,"c":42.58,"v":184800},{"d":"2015-11-10","o":42.55,"h":42.69,"l":41.54,"c":42.49,"v":124600},{"d":"2015-11-11","o":42.45,"h":42.76,"l":41.92,"c":42.3,"v":115300},{"d":"2015-11-12","o":42.13,"h":42.76,"l":41.53,"c":41.79,"v":132700},{"d":"2015-11-13","o":41.56,"h":43.65,"l":41.01,"c":41.92,"v":217900},{"d":"2015-11-16","o":42.02,"h":42.26,"l":41.39,"c":41.83,"v":97400},{"d":"2015-11-17","o":42.02,"h":42.34,"l":40.99,"c":41.78,"v":176300},{"d":"2015-11-18","o":42.01,"h":42.08,"l":41.48,"c":41.7,"v":101500},{"d":"2015-11-19","o":41.52,"h":41.89,"l":41.04,"c":41.33,"v":63200},{"d":"2015-11-20","o":41.66,"h":41.92,"l":41.1,"c":41.36,"v":118300},{"d":"2015-11-23","o":41.17,"h":41.85,"l":41.01,"c":41.29,"v":119300},{"d":"2015-11-24","o":41,"h":41.42,"l":40.55,"c":41.28,"v":98300},{"d":"2015-11-25","o":41.44,"h":41.56,"l":41,"c":41.2,"v":68600},{"d":"2015-11-27","o":41.4,"h":41.97,"l":41.38,"c":41.89,"v":78300},{"d":"2015-11-30","o":40.69,"h":42.21,"l":40.69,"c":41.96,"v":112300},{"d":"2015-12-01","o":42.29,"h":43.52,"l":42.07,"c":43.44,"v":139100},{"d":"2015-12-02","o":43.58,"h":43.67,"l":42.41,"c":42.49,"v":174200},{"d":"2015-12-03","o":42.96,"h":43.48,"l":42.01,"c":42.29,"v":142800},{"d":"2015-12-04","o":42.46,"h":43.45,"l":42.18,"c":43.3,"v":90000},{"d":"2015-12-07","o":43.05,"h":43.43,"l":42.37,"c":42.58,"v":122300},{"d":"2015-12-08","o":42.2,"h":43.82,"l":42.2,"c":42.54,"v":123400},{"d":"2015-12-09","o":42.5,"h":43,"l":42.09,"c":42.22,"v":79400},{"d":"2015-12-10","o":40.97,"h":40.97,"l":36.6,"c":37.63,"v":526600},{"d":"2015-12-11","o":37.02,"h":38.21,"l":36.97,"c":37,"v":178100},{"d":"2015-12-14","o":36.82,"h":37.5,"l":36.63,"c":37.3,"v":161800},{"d":"2015-12-15","o":37.46,"h":37.98,"l":37.13,"c":37.5,"v":120200},{"d":"2015-12-16","o":37.6,"h":39,"l":37.6,"c":38.47,"v":144400},{"d":"2015-12-17","o":38.65,"h":38.83,"l":37.68,"c":37.81,"v":117000},{"d":"2015-12-18","o":37.59,"h":38.82,"l":37.52,"c":37.82,"v":340700},{"d":"2015-12-21","o":38.81,"h":38.81,"l":37.23,"c":37.79,"v":137100},{"d":"2015-12-22","o":37.92,"h":38.89,"l":37.67,"c":38.54,"v":108200},{"d":"2015-12-23","o":38.78,"h":39.63,"l":38,"c":39.03,"v":100600},{"d":"2015-12-24","o":38.95,"h":39.77,"l":38.8,"c":39.31,"v":53300},{"d":"2015-12-28","o":39.19,"h":39.27,"l":38.38,"c":38.79,"v":92900},{"d":"2015-12-29","o":38.85,"h":39.29,"l":38.7,"c":38.96,"v":46400},{"d":"2015-12-30","o":38.82,"h":39.34,"l":38.48,"c":38.82,"v":71900},{"d":"2015-12-31","o":38.68,"h":38.89,"l":38.09,"c":38.16,"v":84500},{"d":"2016-01-04","o":37.5,"h":38.16,"l":36.71,"c":38.08,"v":152300},{"d":"2016-01-05","o":38.27,"h":39.8,"l":37.09,"c":38.58,"v":186300},{"d":"2016-01-06","o":37.79,"h":38.2,"l":37.05,"c":37.38,"v":132800},{"d":"2016-01-07","o":36.71,"h":37.34,"l":36.25,"c":36.78,"v":112600},{"d":"2016-01-08","o":37.47,"h":38.03,"l":36.75,"c":36.83,"v":186400},{"d":"2016-01-11","o":36.97,"h":37.36,"l":36.51,"c":36.82,"v":130300},{"d":"2016-01-12","o":37.19,"h":38,"l":36.71,"c":37.89,"v":113000},{"d":"2016-01-13","o":37.91,"h":38.93,"l":36.59,"c":36.75,"v":107700},{"d":"2016-01-14","o":36.91,"h":38.19,"l":36.34,"c":37.68,"v":160700},{"d":"2016-01-15","o":36.57,"h":38.48,"l":36.29,"c":38.1,"v":152300},{"d":"2016-01-19","o":38.32,"h":38.66,"l":36.55,"c":37,"v":156300},{"d":"2016-01-20","o":36.37,"h":37.24,"l":35.86,"c":36.78,"v":240600},{"d":"2016-01-21","o":36.85,"h":37,"l":35.94,"c":36.48,"v":164000},{"d":"2016-01-22","o":36.87,"h":37.33,"l":36.52,"c":36.72,"v":99600},{"d":"2016-01-25","o":36.64,"h":37.21,"l":36.23,"c":36.32,"v":101700},{"d":"2016-01-26","o":36.61,"h":38.57,"l":36.06,"c":38.33,"v":158200},{"d":"2016-01-27","o":38.18,"h":38.57,"l":36.59,"c":36.72,"v":110900},{"d":"2016-01-28","o":37.19,"h":37.3,"l":35.07,"c":35.3,"v":172100},{"d":"2016-01-29","o":35.36,"h":37.78,"l":35.36,"c":37.62,"v":174300},{"d":"2016-02-01","o":37.28,"h":38.28,"l":37.05,"c":37.47,"v":206900},{"d":"2016-02-02","o":37.18,"h":38.06,"l":37.02,"c":37.67,"v":98600},{"d":"2016-02-03","o":37.8,"h":39.3,"l":37.15,"c":38.99,"v":152700},{"d":"2016-02-04","o":38.83,"h":39.39,"l":38.03,"c":38.11,"v":107600},{"d":"2016-02-05","o":37.97,"h":38.26,"l":37.29,"c":37.63,"v":142900},{"d":"2016-02-08","o":37.38,"h":37.38,"l":36.6,"c":36.94,"v":150200},{"d":"2016-02-09","o":36.85,"h":39.5,"l":36.73,"c":38.7,"v":236100},{"d":"2016-02-10","o":38.81,"h":39.82,"l":38.59,"c":38.76,"v":153200},{"d":"2016-02-11","o":38.11,"h":38.95,"l":37.04,"c":37.09,"v":183900},{"d":"2016-02-12","o":37.53,"h":38.08,"l":36.48,"c":37.78,"v":110900},{"d":"2016-02-16","o":37.96,"h":38.85,"l":37.71,"c":37.94,"v":114200},{"d":"2016-02-17","o":38.2,"h":39.16,"l":37.93,"c":38.71,"v":88300},{"d":"2016-02-18","o":38.72,"h":39.41,"l":38.22,"c":38.6,"v":95800},{"d":"2016-02-19","o":38.53,"h":39.57,"l":38.53,"c":39.12,"v":80600},{"d":"2016-02-22","o":39.67,"h":39.77,"l":38.57,"c":38.91,"v":117600},{"d":"2016-02-23","o":38.64,"h":39.6,"l":38.34,"c":39,"v":131000},{"d":"2016-02-24","o":38.81,"h":40.2,"l":38.54,"c":40.15,"v":117900},{"d":"2016-02-25","o":43.6,"h":46,"l":42.16,"c":43.37,"v":787300},{"d":"2016-02-26","o":43.47,"h":47.23,"l":42.9,"c":46.4,"v":699800},{"d":"2016-02-29","o":46.85,"h":47.19,"l":44.85,"c":45.13,"v":347000},{"d":"2016-03-01","o":45,"h":47.24,"l":44.26,"c":44.96,"v":383100},{"d":"2016-03-02","o":45.5,"h":46.71,"l":44.55,"c":44.82,"v":327100},{"d":"2016-03-03","o":45.49,"h":46.69,"l":45.48,"c":45.5,"v":251000},{"d":"2016-03-04","o":45.65,"h":45.82,"l":44.82,"c":45.07,"v":165000},{"d":"2016-03-07","o":44.99,"h":45.3,"l":44.12,"c":45.21,"v":301700},{"d":"2016-03-08","o":45.2,"h":45.44,"l":44.42,"c":44.48,"v":175700},{"d":"2016-03-09","o":44.8,"h":44.89,"l":44.22,"c":44.42,"v":147600},{"d":"2016-03-10","o":44.45,"h":45.02,"l":43.74,"c":43.89,"v":181400},{"d":"2016-03-11","o":44.27,"h":45.24,"l":44.1,"c":44.62,"v":150300},{"d":"2016-03-14","o":44.31,"h":44.75,"l":43.81,"c":44.23,"v":72300},{"d":"2016-03-15","o":43.92,"h":44.75,"l":43.12,"c":44.3,"v":149100},{"d":"2016-03-16","o":44.19,"h":44.75,"l":43.71,"c":43.78,"v":93200},{"d":"2016-03-17","o":43.5,"h":44.12,"l":43.08,"c":43.92,"v":128300},{"d":"2016-03-18","o":44.15,"h":44.73,"l":43.6,"c":43.75,"v":187200},{"d":"2016-03-21","o":43.68,"h":44.71,"l":43.58,"c":44.43,"v":186100},{"d":"2016-03-22","o":44.16,"h":45.88,"l":44.16,"c":45.83,"v":183600},{"d":"2016-03-23","o":45.83,"h":46.36,"l":44.69,"c":44.74,"v":178400},{"d":"2016-03-24","o":44.43,"h":44.76,"l":43.56,"c":44,"v":96600},{"d":"2016-03-28","o":44,"h":44.97,"l":44,"c":44.63,"v":86800},{"d":"2016-03-29","o":44.17,"h":45.55,"l":44.17,"c":45.44,"v":105200},{"d":"2016-03-30","o":45.57,"h":45.93,"l":44.8,"c":44.98,"v":124500},{"d":"2016-03-31","o":44.85,"h":45.52,"l":44.42,"c":44.72,"v":173800},{"d":"2016-04-01","o":44.33,"h":46.15,"l":44.33,"c":45.5,"v":129200},{"d":"2016-04-04","o":45.66,"h":45.93,"l":44.46,"c":44.54,"v":118100},{"d":"2016-04-05","o":44.21,"h":44.99,"l":43.81,"c":44.17,"v":103400},{"d":"2016-04-06","o":44.34,"h":45.12,"l":44.13,"c":45.06,"v":89500},{"d":"2016-04-07","o":44.84,"h":44.89,"l":44.13,"c":44.53,"v":113300},{"d":"2016-04-08","o":44.79,"h":45.25,"l":44.52,"c":45.03,"v":91500},{"d":"2016-04-11","o":44.89,"h":45.23,"l":44.03,"c":44.38,"v":108900},{"d":"2016-04-12","o":44.31,"h":45.69,"l":44.29,"c":45.22,"v":137800},{"d":"2016-04-13","o":45.32,"h":45.48,"l":44.58,"c":45.41,"v":201100},{"d":"2016-04-14","o":45.56,"h":48.48,"l":45.46,"c":47.68,"v":500400},{"d":"2016-04-15","o":47.77,"h":48.86,"l":47.3,"c":48.38,"v":261100},{"d":"2016-04-18","o":48.39,"h":48.47,"l":47.74,"c":47.9,"v":125700},{"d":"2016-04-19","o":48.22,"h":48.84,"l":48,"c":48.38,"v":124900},{"d":"2016-04-20","o":48.56,"h":49.25,"l":48.14,"c":48.23,"v":143900},{"d":"2016-04-21","o":48.2,"h":49.06,"l":47.44,"c":48.63,"v":152400},{"d":"2016-04-22","o":48.66,"h":48.75,"l":47.44,"c":47.88,"v":155100},{"d":"2016-04-25","o":47.52,"h":48.3,"l":46.89,"c":47.37,"v":117700},{"d":"2016-04-26","o":47.73,"h":48.11,"l":46.55,"c":46.71,"v":164300},{"d":"2016-04-27","o":45.91,"h":46.25,"l":43.75,"c":44.64,"v":513300},{"d":"2016-04-28","o":46.5,"h":48.66,"l":46.1,"c":46.93,"v":484400},{"d":"2016-04-29","o":47,"h":47,"l":44.09,"c":45.66,"v":200800},{"d":"2016-05-02","o":45.68,"h":46.68,"l":44.85,"c":45.57,"v":208400},{"d":"2016-05-03","o":45.11,"h":45.92,"l":44.52,"c":44.7,"v":116500},{"d":"2016-05-04","o":44.27,"h":44.43,"l":42.36,"c":43.47,"v":216400},{"d":"2016-05-05","o":43.75,"h":44.39,"l":43.46,"c":44.02,"v":218000},{"d":"2016-05-06","o":43.98,"h":44.44,"l":43.4,"c":44.03,"v":201500},{"d":"2016-05-09","o":44.17,"h":45.17,"l":43.6,"c":44.39,"v":174700},{"d":"2016-05-10","o":44.39,"h":45.5,"l":44.39,"c":44.97,"v":178200},{"d":"2016-05-11","o":44.87,"h":45.46,"l":44.76,"c":44.78,"v":182400},{"d":"2016-05-12","o":44.93,"h":45.44,"l":42.91,"c":43.62,"v":266700},{"d":"2016-05-13","o":43.66,"h":44.91,"l":43.48,"c":43.71,"v":194600},{"d":"2016-05-16","o":43.93,"h":45.34,"l":43.52,"c":45.07,"v":189400},{"d":"2016-05-17","o":44.87,"h":45.37,"l":44.5,"c":44.82,"v":202500},{"d":"2016-05-18","o":44.81,"h":45.67,"l":44.81,"c":45.17,"v":108100},{"d":"2016-05-19","o":45.35,"h":45.74,"l":44.76,"c":44.99,"v":124400},{"d":"2016-05-20","o":45.24,"h":46.5,"l":45.21,"c":45.96,"v":156200},{"d":"2016-05-23","o":46,"h":46.67,"l":45.55,"c":46.01,"v":139900},{"d":"2016-05-24","o":46.08,"h":47.24,"l":45.86,"c":47,"v":140000},{"d":"2016-05-25","o":47,"h":47.72,"l":46.79,"c":47.08,"v":104000},{"d":"2016-05-26","o":47,"h":47.17,"l":46.52,"c":46.53,"v":61700},{"d":"2016-05-27","o":46.74,"h":47.53,"l":46.55,"c":47.38,"v":84400},{"d":"2016-05-31","o":47.62,"h":47.92,"l":46.79,"c":47.32,"v":130400},{"d":"2016-06-01","o":47.08,"h":47.75,"l":46.51,"c":47.37,"v":138000},{"d":"2016-06-02","o":47.23,"h":47.79,"l":47.05,"c":47.71,"v":95400},{"d":"2016-06-03","o":47.54,"h":48.21,"l":47.09,"c":47.49,"v":107400},{"d":"2016-06-06","o":47.72,"h":48.16,"l":47.15,"c":47.94,"v":101000},{"d":"2016-06-07","o":47.79,"h":48.09,"l":47.16,"c":47.71,"v":85900},{"d":"2016-06-08","o":47.8,"h":48.82,"l":47.53,"c":48.72,"v":124400},{"d":"2016-06-09","o":48.39,"h":49.3,"l":48.3,"c":48.92,"v":105800},{"d":"2016-06-10","o":48.46,"h":49.47,"l":48.46,"c":49.16,"v":97700},{"d":"2016-06-13","o":49.15,"h":49.49,"l":48.94,"c":49.29,"v":118800},{"d":"2016-06-14","o":49.37,"h":50,"l":49.05,"c":49.84,"v":117100},{"d":"2016-06-15","o":49.85,"h":50.43,"l":49.64,"c":49.79,"v":133200},{"d":"2016-06-16","o":49.49,"h":50.24,"l":49.09,"c":50.11,"v":93100},{"d":"2016-06-17","o":50.07,"h":50.29,"l":49,"c":49.1,"v":236800},{"d":"2016-06-20","o":49.79,"h":49.83,"l":49.29,"c":49.79,"v":95400},{"d":"2016-06-21","o":49.7,"h":50.47,"l":49.54,"c":50.17,"v":83200},{"d":"2016-06-22","o":50.1,"h":50.48,"l":49.85,"c":50.27,"v":155400},{"d":"2016-06-23","o":50.5,"h":51.44,"l":50.5,"c":51.1,"v":91400},{"d":"2016-06-24","o":48.98,"h":51.35,"l":48.37,"c":51.09,"v":235900},{"d":"2016-06-27","o":50.37,"h":51.37,"l":50.14,"c":50.17,"v":259200},{"d":"2016-06-28","o":50.74,"h":51.48,"l":50.52,"c":50.93,"v":177600},{"d":"2016-06-29","o":51.44,"h":52.7,"l":51.36,"c":52.3,"v":150900},{"d":"2016-06-30","o":52.44,"h":53.68,"l":52.06,"c":53.65,"v":148200},{"d":"2016-07-01","o":53.56,"h":54.48,"l":53.3,"c":54.26,"v":122800},{"d":"2016-07-05","o":54.28,"h":54.96,"l":53.37,"c":53.83,"v":201800},{"d":"2016-07-06","o":53.61,"h":54,"l":52.92,"c":53.25,"v":202000},{"d":"2016-07-07","o":53.22,"h":53.63,"l":52.07,"c":52.36,"v":151200},{"d":"2016-07-08","o":52.7,"h":53.85,"l":52.47,"c":53.3,"v":78000},{"d":"2016-07-11","o":53.65,"h":53.65,"l":52.68,"c":52.79,"v":95600},{"d":"2016-07-12","o":53.25,"h":53.74,"l":52.81,"c":53.19,"v":72100},{"d":"2016-07-13","o":53.06,"h":53.74,"l":52.67,"c":52.84,"v":66300},{"d":"2016-07-14","o":53.09,"h":53.27,"l":52.5,"c":52.64,"v":102100},{"d":"2016-07-15","o":52.98,"h":53.17,"l":52.4,"c":52.49,"v":62100},{"d":"2016-07-18","o":52.66,"h":53.13,"l":52.1,"c":52.31,"v":111000},{"d":"2016-07-19","o":52.05,"h":52.65,"l":52.02,"c":52.12,"v":94400},{"d":"2016-07-20","o":52.32,"h":52.4,"l":52.02,"c":52.07,"v":83000},{"d":"2016-07-21","o":52.24,"h":52.68,"l":52.04,"c":52.24,"v":86000},{"d":"2016-07-22","o":52.33,"h":52.57,"l":51.88,"c":52.38,"v":66400},{"d":"2016-07-25","o":52.3,"h":52.79,"l":51.62,"c":51.81,"v":92400},{"d":"2016-07-26","o":51.92,"h":52.37,"l":51.65,"c":51.83,"v":107500},{"d":"2016-07-27","o":51.88,"h":52.76,"l":51.69,"c":52.58,"v":117700},{"d":"2016-07-28","o":53.3,"h":53.49,"l":48.74,"c":49.22,"v":380100},{"d":"2016-07-29","o":49.11,"h":50.1,"l":49.09,"c":49.92,"v":239700},{"d":"2016-08-01","o":50.3,"h":53.5,"l":50.3,"c":50.64,"v":433600},{"d":"2016-08-02","o":50.6,"h":50.87,"l":48.52,"c":49,"v":233900},{"d":"2016-08-03","o":49.2,"h":49.2,"l":47.82,"c":48.1,"v":174900},{"d":"2016-08-04","o":47.96,"h":48.94,"l":47.92,"c":48.11,"v":118200},{"d":"2016-08-05","o":48.15,"h":49.05,"l":48.15,"c":48.91,"v":125000},{"d":"2016-08-08","o":48.83,"h":49.12,"l":47.3,"c":47.51,"v":163300},{"d":"2016-08-09","o":47.33,"h":48.53,"l":47.31,"c":48.06,"v":149400},{"d":"2016-08-10","o":48.15,"h":48.21,"l":47.65,"c":48.04,"v":83200},{"d":"2016-08-11","o":48.31,"h":49.05,"l":48.31,"c":48.94,"v":103300},{"d":"2016-08-12","o":48.6,"h":48.98,"l":48.44,"c":48.79,"v":137800},{"d":"2016-08-15","o":49.23,"h":49.94,"l":49.23,"c":49.6,"v":109100},{"d":"2016-08-16","o":49.32,"h":49.77,"l":49.26,"c":49.33,"v":111900},{"d":"2016-08-17","o":49.55,"h":49.91,"l":48.15,"c":48.65,"v":106200},{"d":"2016-08-18","o":48.65,"h":49.84,"l":48.56,"c":49.78,"v":138200},{"d":"2016-08-19","o":49.56,"h":50.35,"l":49.28,"c":49.82,"v":160600},{"d":"2016-08-22","o":49.53,"h":50.49,"l":49.11,"c":49.5,"v":137300},{"d":"2016-08-23","o":49.89,"h":50.08,"l":49.65,"c":49.75,"v":82700},{"d":"2016-08-24","o":49.6,"h":49.92,"l":48.9,"c":49.06,"v":97900},{"d":"2016-08-25","o":49.01,"h":49.26,"l":48.5,"c":48.72,"v":64500},{"d":"2016-08-26","o":48.65,"h":49.25,"l":48.16,"c":48.36,"v":90200},{"d":"2016-08-29","o":48.08,"h":48.41,"l":47.88,"c":47.99,"v":91300},{"d":"2016-08-30","o":47.88,"h":48.11,"l":47.3,"c":47.45,"v":74100},{"d":"2016-08-31","o":47.4,"h":47.83,"l":46.99,"c":47.24,"v":94200},{"d":"2016-09-01","o":47.4,"h":47.98,"l":46.64,"c":47.94,"v":105100},{"d":"2016-09-02","o":48,"h":48.26,"l":47.56,"c":47.89,"v":90700},{"d":"2016-09-06","o":47.96,"h":49,"l":47.96,"c":48.34,"v":106100},{"d":"2016-09-07","o":48.34,"h":48.66,"l":47.9,"c":48.31,"v":121600},{"d":"2016-09-08","o":48.31,"h":48.49,"l":47.25,"c":47.49,"v":85200},{"d":"2016-09-09","o":46.99,"h":47.05,"l":45.86,"c":45.91,"v":121400},{"d":"2016-09-12","o":45.46,"h":47.24,"l":45.25,"c":47.23,"v":118600},{"d":"2016-09-13","o":46.65,"h":47.22,"l":46.26,"c":46.89,"v":101700},{"d":"2016-09-14","o":47.07,"h":47.65,"l":46.69,"c":46.98,"v":73300},{"d":"2016-09-15","o":46.79,"h":47.79,"l":46.22,"c":47.28,"v":61400},{"d":"2016-09-16","o":47.34,"h":47.57,"l":47.01,"c":47.37,"v":133300},{"d":"2016-09-19","o":47.15,"h":47.8,"l":47.09,"c":47.49,"v":65400},{"d":"2016-09-20","o":47.76,"h":47.94,"l":47.52,"c":47.59,"v":42100},{"d":"2016-09-21","o":47.54,"h":48.07,"l":46.84,"c":47.93,"v":142500},{"d":"2016-09-22","o":48.14,"h":48.2,"l":47.52,"c":47.99,"v":128700},{"d":"2016-09-23","o":47.69,"h":47.91,"l":46.62,"c":46.92,"v":113600},{"d":"2016-09-26","o":46.55,"h":46.77,"l":45.78,"c":45.82,"v":101300},{"d":"2016-09-27","o":45.85,"h":46.61,"l":45.47,"c":46.48,"v":87600},{"d":"2016-09-28","o":46.7,"h":46.78,"l":45.89,"c":46.75,"v":53400},{"d":"2016-09-29","o":46.76,"h":46.85,"l":45.89,"c":46.1,"v":69700},{"d":"2016-09-30","o":46.37,"h":47.98,"l":45.89,"c":47.85,"v":236900},{"d":"2016-10-03","o":47.45,"h":47.6,"l":46.85,"c":47.56,"v":95100},{"d":"2016-10-04","o":47.5,"h":47.92,"l":46.6,"c":46.75,"v":54100},{"d":"2016-10-05","o":46.93,"h":48.16,"l":46.78,"c":48.02,"v":121300},{"d":"2016-10-06","o":47.82,"h":48.36,"l":47.41,"c":47.91,"v":68400},{"d":"2016-10-07","o":48.07,"h":48.07,"l":47.13,"c":47.65,"v":47700},{"d":"2016-10-10","o":48.14,"h":48.4,"l":47.77,"c":47.82,"v":45700},{"d":"2016-10-11","o":47.85,"h":47.85,"l":46.25,"c":46.75,"v":58900},{"d":"2016-10-12","o":46.8,"h":47.1,"l":46.25,"c":46.58,"v":52600},{"d":"2016-10-13","o":46.25,"h":46.51,"l":45.26,"c":45.3,"v":139700},{"d":"2016-10-14","o":45.42,"h":45.95,"l":44.49,"c":44.5,"v":241500},{"d":"2016-10-17","o":44.29,"h":44.92,"l":44.1,"c":44.73,"v":90500},{"d":"2016-10-18","o":45.24,"h":45.62,"l":44.71,"c":44.97,"v":70200},{"d":"2016-10-19","o":45.04,"h":45.04,"l":44.02,"c":44.04,"v":61900},{"d":"2016-10-20","o":43.99,"h":44.49,"l":43.27,"c":44.43,"v":118300},{"d":"2016-10-21","o":43.9,"h":44,"l":43.32,"c":43.65,"v":72000},{"d":"2016-10-24","o":43.79,"h":44.37,"l":43.52,"c":43.99,"v":57400},{"d":"2016-10-25","o":43.97,"h":44.07,"l":43.1,"c":43.18,"v":62600},{"d":"2016-10-26","o":42.88,"h":43.22,"l":42.4,"c":42.73,"v":108700},{"d":"2016-10-27","o":44.15,"h":45.48,"l":43,"c":44.06,"v":259500},{"d":"2016-10-28","o":43.82,"h":43.87,"l":42.09,"c":43,"v":109700},{"d":"2016-10-31","o":43.02,"h":44.5,"l":42.39,"c":44.36,"v":120000},{"d":"2016-11-01","o":44.27,"h":44.65,"l":43.55,"c":43.85,"v":83400},{"d":"2016-11-02","o":43.67,"h":43.78,"l":42.29,"c":42.31,"v":89200},{"d":"2016-11-03","o":42.23,"h":43.14,"l":41.38,"c":41.44,"v":73700},{"d":"2016-11-04","o":41.4,"h":42.67,"l":41.4,"c":41.74,"v":136900},{"d":"2016-11-07","o":42.53,"h":44.32,"l":41.98,"c":44.26,"v":183300},{"d":"2016-11-08","o":43.93,"h":44.16,"l":43.04,"c":43.15,"v":85100},{"d":"2016-11-09","o":42.79,"h":44.03,"l":42.74,"c":43.56,"v":172900},{"d":"2016-11-10","o":44.24,"h":45.48,"l":43.57,"c":45.34,"v":214200},{"d":"2016-11-11","o":45.32,"h":45.95,"l":44.63,"c":45.56,"v":176700},{"d":"2016-11-14","o":45.92,"h":46.18,"l":44.3,"c":44.56,"v":169300},{"d":"2016-11-15","o":44.51,"h":44.9,"l":43.75,"c":43.94,"v":156200},{"d":"2016-11-16","o":43.94,"h":44.86,"l":43.71,"c":44.68,"v":144100},{"d":"2016-11-17","o":44.56,"h":45.49,"l":44.56,"c":45.09,"v":72700},{"d":"2016-11-18","o":45.05,"h":45.3,"l":44.76,"c":45.27,"v":83400},{"d":"2016-11-21","o":45.22,"h":46.01,"l":45.22,"c":46.01,"v":61500},{"d":"2016-11-22","o":46.19,"h":46.24,"l":45.52,"c":46.13,"v":90400},{"d":"2016-11-23","o":46.3,"h":46.75,"l":45.77,"c":46.73,"v":77100},{"d":"2016-11-25","o":46.66,"h":46.79,"l":46.17,"c":46.63,"v":38700},{"d":"2016-11-28","o":46.67,"h":46.67,"l":45.64,"c":46.1,"v":120000},{"d":"2016-11-29","o":46.05,"h":46.54,"l":45.7,"c":46.34,"v":97000},{"d":"2016-11-30","o":46.59,"h":46.84,"l":45.93,"c":46.66,"v":108300},{"d":"2016-12-01","o":46.53,"h":47.18,"l":46.41,"c":46.94,"v":147400},{"d":"2016-12-02","o":46.81,"h":47.1,"l":46.37,"c":46.51,"v":100100},{"d":"2016-12-05","o":46.81,"h":47.29,"l":46.57,"c":47.28,"v":107700},{"d":"2016-12-06","o":47.23,"h":47.86,"l":46.61,"c":47.5,"v":78000},{"d":"2016-12-07","o":47.45,"h":47.84,"l":46.52,"c":47.71,"v":91200},{"d":"2016-12-08","o":47.83,"h":48.23,"l":47.27,"c":48.14,"v":130000},{"d":"2016-12-09","o":48.25,"h":49.7,"l":47.36,"c":49.64,"v":128900},{"d":"2016-12-12","o":49.6,"h":50.16,"l":49.31,"c":49.76,"v":105600},{"d":"2016-12-13","o":49.95,"h":50.15,"l":49.85,"c":50.02,"v":118300},{"d":"2016-12-14","o":49.77,"h":50.19,"l":48.76,"c":48.97,"v":168400},{"d":"2016-12-15","o":49.13,"h":49.24,"l":48.83,"c":49.16,"v":97000},{"d":"2016-12-16","o":49.3,"h":49.4,"l":48.74,"c":49.05,"v":225500},{"d":"2016-12-19","o":48.87,"h":49.17,"l":47.73,"c":48.23,"v":156500},{"d":"2016-12-20","o":48.4,"h":48.98,"l":48.11,"c":48.87,"v":93200},{"d":"2016-12-21","o":48.9,"h":49.09,"l":48.42,"c":48.61,"v":57400},{"d":"2016-12-22","o":48.71,"h":49.09,"l":47.96,"c":48.63,"v":73900},{"d":"2016-12-23","o":48.56,"h":49.56,"l":48.55,"c":49.53,"v":53800},{"d":"2016-12-27","o":49.37,"h":49.92,"l":48.79,"c":49.75,"v":60100},{"d":"2016-12-28","o":49.69,"h":49.86,"l":48.45,"c":48.99,"v":79400},{"d":"2016-12-29","o":48.91,"h":49.64,"l":48.91,"c":49.19,"v":39300},{"d":"2016-12-30","o":49.3,"h":49.3,"l":48.65,"c":48.96,"v":54000},{"d":"2017-01-03","o":49.3,"h":50.32,"l":48.9,"c":50.11,"v":138100},{"d":"2017-01-04","o":50,"h":51,"l":49.29,"c":50.74,"v":137500},{"d":"2017-01-05","o":50.67,"h":50.98,"l":50.19,"c":50.33,"v":185100},{"d":"2017-01-06","o":50.59,"h":51.1,"l":49.86,"c":50.81,"v":174000},{"d":"2017-01-09","o":50.77,"h":50.96,"l":50.54,"c":50.75,"v":95200},{"d":"2017-01-10","o":50.75,"h":51.15,"l":50.54,"c":50.78,"v":75600},{"d":"2017-01-11","o":50.93,"h":50.94,"l":49.62,"c":50,"v":366800},{"d":"2017-01-12","o":49.74,"h":50.56,"l":48.96,"c":50.12,"v":111900},{"d":"2017-01-13","o":50.32,"h":50.45,"l":49.75,"c":50.03,"v":64200},{"d":"2017-01-17","o":50,"h":50.7,"l":49.63,"c":50.06,"v":110100},{"d":"2017-01-18","o":50.38,"h":50.45,"l":49.91,"c":50.14,"v":86600},{"d":"2017-01-19","o":50.27,"h":50.27,"l":49.86,"c":50,"v":99700},{"d":"2017-01-20","o":50.13,"h":50.28,"l":49.83,"c":50.06,"v":84500},{"d":"2017-01-23","o":50.09,"h":50.45,"l":49.76,"c":49.84,"v":66200},{"d":"2017-01-24","o":49.73,"h":50.74,"l":49.56,"c":50.68,"v":80500},{"d":"2017-01-25","o":50.97,"h":51.3,"l":50.44,"c":50.68,"v":92800},{"d":"2017-01-26","o":50.39,"h":50.86,"l":50.13,"c":50.27,"v":49800},{"d":"2017-01-27","o":50.17,"h":50.4,"l":49.96,"c":50.13,"v":43000},{"d":"2017-01-30","o":49.94,"h":49.94,"l":49.08,"c":49.74,"v":65100},{"d":"2017-01-31","o":49.63,"h":50.75,"l":49.49,"c":50.54,"v":73200},{"d":"2017-02-01","o":50.93,"h":51,"l":49.84,"c":50.02,"v":82000},{"d":"2017-02-02","o":49.94,"h":50.4,"l":49.06,"c":50.17,"v":74800},{"d":"2017-02-03","o":50.61,"h":50.61,"l":50.12,"c":50.35,"v":60200},{"d":"2017-02-06","o":50.1,"h":50.35,"l":49.82,"c":50.31,"v":64400},{"d":"2017-02-07","o":50.47,"h":50.51,"l":49.97,"c":50.3,"v":49300},{"d":"2017-02-08","o":50.2,"h":50.52,"l":49.96,"c":50.27,"v":37300},{"d":"2017-02-09","o":50.08,"h":51.34,"l":50.08,"c":51.12,"v":92400},{"d":"2017-02-10","o":51.44,"h":51.82,"l":50.96,"c":51.39,"v":53500},{"d":"2017-02-13","o":51.52,"h":51.81,"l":51.29,"c":51.63,"v":40700},{"d":"2017-02-14","o":51.48,"h":51.96,"l":51.34,"c":51.59,"v":88800},{"d":"2017-02-15","o":51.67,"h":52.39,"l":51.56,"c":52.23,"v":72600},{"d":"2017-02-16","o":52.23,"h":52.3,"l":48.26,"c":49.02,"v":428700},{"d":"2017-02-17","o":49.11,"h":49.41,"l":48.84,"c":48.98,"v":271400},{"d":"2017-02-21","o":48.92,"h":49.77,"l":48.84,"c":49.2,"v":141200},{"d":"2017-02-22","o":49.08,"h":49.35,"l":48.93,"c":49.09,"v":162800},{"d":"2017-02-23","o":49.22,"h":49.61,"l":48.95,"c":49.57,"v":117300},{"d":"2017-02-24","o":49.27,"h":49.8,"l":49.27,"c":49.75,"v":103700},{"d":"2017-02-27","o":49.74,"h":49.89,"l":47.97,"c":48.49,"v":171700},{"d":"2017-02-28","o":48.38,"h":48.38,"l":46.39,"c":46.79,"v":153900},{"d":"2017-03-01","o":47.36,"h":47.9,"l":46.11,"c":46.83,"v":117900},{"d":"2017-03-02","o":46.88,"h":47.01,"l":46.48,"c":46.53,"v":78900},{"d":"2017-03-03","o":46.4,"h":46.43,"l":45.76,"c":46.18,"v":97100},{"d":"2017-03-06","o":45.76,"h":46.05,"l":44.52,"c":44.88,"v":109200},{"d":"2017-03-07","o":44.5,"h":44.93,"l":43.71,"c":43.84,"v":117100},{"d":"2017-03-08","o":43.85,"h":44.54,"l":43.8,"c":44.23,"v":129300},{"d":"2017-03-09","o":44.31,"h":44.76,"l":43.87,"c":43.88,"v":97600},{"d":"2017-03-10","o":44.22,"h":44.65,"l":43.7,"c":44.59,"v":140800},{"d":"2017-03-13","o":44.44,"h":44.59,"l":43.83,"c":43.91,"v":104800},{"d":"2017-03-14","o":43.76,"h":44.4,"l":43.71,"c":44.02,"v":137000},{"d":"2017-03-15","o":44.31,"h":44.4,"l":43.07,"c":43.19,"v":165800},{"d":"2017-03-16","o":42.87,"h":43.03,"l":42.37,"c":42.91,"v":132100},{"d":"2017-03-17","o":42.78,"h":43.3,"l":42.53,"c":43.15,"v":214600},{"d":"2017-03-20","o":43.16,"h":43.16,"l":42.48,"c":42.53,"v":84200},{"d":"2017-03-21","o":42.66,"h":42.97,"l":42.29,"c":42.69,"v":112500},{"d":"2017-03-22","o":42.72,"h":42.92,"l":41.88,"c":42.15,"v":79200},{"d":"2017-03-23","o":42.02,"h":42.6,"l":41.65,"c":41.72,"v":81300},{"d":"2017-03-24","o":41.77,"h":42.55,"l":41.77,"c":42.35,"v":123600},{"d":"2017-03-27","o":42.13,"h":42.79,"l":41.95,"c":42.67,"v":85800},{"d":"2017-03-28","o":42.5,"h":42.79,"l":41.64,"c":42.56,"v":110900},{"d":"2017-03-29","o":42.57,"h":42.82,"l":42.17,"c":42.28,"v":65100},{"d":"2017-03-30","o":42.22,"h":43.26,"l":42.18,"c":43.19,"v":111700},{"d":"2017-03-31","o":43.11,"h":43.61,"l":42.79,"c":43.44,"v":99100},{"d":"2017-04-03","o":43.47,"h":43.82,"l":42.73,"c":43.12,"v":164100},{"d":"2017-04-04","o":43.15,"h":43.57,"l":43.03,"c":43.23,"v":160700},{"d":"2017-04-05","o":43.46,"h":43.94,"l":43.11,"c":43.48,"v":119500},{"d":"2017-04-06","o":43.52,"h":43.65,"l":42.88,"c":43.42,"v":82100},{"d":"2017-04-07","o":43.25,"h":43.6,"l":42.83,"c":43.37,"v":135200},{"d":"2017-04-10","o":43.4,"h":43.75,"l":43.11,"c":43.32,"v":61900},{"d":"2017-04-11","o":43.23,"h":43.41,"l":42.89,"c":43.34,"v":72300},{"d":"2017-04-12","o":43.12,"h":43.34,"l":42.89,"c":43.16,"v":102800},{"d":"2017-04-13","o":42.96,"h":43.26,"l":42.85,"c":43.04,"v":72300},{"d":"2017-04-17","o":43,"h":44.69,"l":42.95,"c":44.4,"v":154300},{"d":"2017-04-18","o":44.25,"h":44.4,"l":43.86,"c":44.29,"v":76700},{"d":"2017-04-19","o":44.4,"h":44.8,"l":44.22,"c":44.36,"v":79000},{"d":"2017-04-20","o":44.5,"h":44.75,"l":44.16,"c":44.59,"v":54600},{"d":"2017-04-21","o":44.62,"h":44.74,"l":42.93,"c":43.78,"v":146300},{"d":"2017-04-24","o":44.38,"h":44.7,"l":43.84,"c":44.47,"v":108500},{"d":"2017-04-25","o":44.78,"h":45.24,"l":43.99,"c":44.02,"v":104000},{"d":"2017-04-26","o":44.07,"h":44.95,"l":44.07,"c":44.86,"v":142500},{"d":"2017-04-27","o":44.87,"h":45.81,"l":44.76,"c":45.78,"v":149500},{"d":"2017-04-28","o":45.9,"h":46.27,"l":45.9,"c":46.13,"v":155200},{"d":"2017-05-01","o":46.34,"h":46.93,"l":46,"c":46.71,"v":124500},{"d":"2017-05-02","o":46.84,"h":47.72,"l":46.43,"c":46.96,"v":291100},{"d":"2017-05-03","o":46.85,"h":46.85,"l":45.74,"c":46.11,"v":102500},{"d":"2017-05-04","o":44.75,"h":45.72,"l":42.51,"c":44.4,"v":173100},{"d":"2017-05-05","o":44.67,"h":44.88,"l":43.82,"c":44.75,"v":167000},{"d":"2017-05-08","o":44.8,"h":46.22,"l":44.48,"c":46.13,"v":132000},{"d":"2017-05-09","o":46.25,"h":47.75,"l":45.84,"c":47.49,"v":140600},{"d":"2017-05-10","o":47.36,"h":47.89,"l":46.49,"c":47.18,"v":88400},{"d":"2017-05-11","o":47.09,"h":47.09,"l":46.24,"c":46.72,"v":103800},{"d":"2017-05-12","o":46.56,"h":47,"l":44.77,"c":45.99,"v":87300},{"d":"2017-05-15","o":45.86,"h":47.06,"l":45.86,"c":46.65,"v":92100},{"d":"2017-05-16","o":46.59,"h":47.44,"l":46.52,"c":47.31,"v":96400},{"d":"2017-05-17","o":46.79,"h":47.24,"l":46.56,"c":46.76,"v":104100},{"d":"2017-05-18","o":46.66,"h":47.41,"l":46.36,"c":46.94,"v":125200},{"d":"2017-05-19","o":46.97,"h":47.87,"l":46.83,"c":47.03,"v":266000},{"d":"2017-05-22","o":46.98,"h":47.61,"l":46.64,"c":46.81,"v":79100},{"d":"2017-05-23","o":47.05,"h":47.05,"l":46.34,"c":46.41,"v":59000},{"d":"2017-05-24","o":46.38,"h":46.95,"l":46.25,"c":46.35,"v":44200},{"d":"2017-05-25","o":46.67,"h":46.94,"l":46.37,"c":46.45,"v":64900},{"d":"2017-05-26","o":46.54,"h":46.96,"l":46.15,"c":46.19,"v":59100},{"d":"2017-05-30","o":46.17,"h":46.67,"l":45.99,"c":46.29,"v":46400},{"d":"2017-05-31","o":46.36,"h":46.36,"l":45.71,"c":46.27,"v":67200},{"d":"2017-06-01","o":46.49,"h":47.3,"l":45.96,"c":47.27,"v":85500},{"d":"2017-06-02","o":47.23,"h":47.96,"l":47.01,"c":47.16,"v":109000},{"d":"2017-06-05","o":46.9,"h":46.98,"l":46.48,"c":46.61,"v":33000},{"d":"2017-06-06","o":46.25,"h":46.72,"l":45.86,"c":46.59,"v":76000},{"d":"2017-06-07","o":46.85,"h":47.09,"l":46.06,"c":46.37,"v":93200},{"d":"2017-06-08","o":46.2,"h":46.86,"l":45.83,"c":46.28,"v":105200},{"d":"2017-06-09","o":46.39,"h":47.29,"l":46.15,"c":46.44,"v":97100},{"d":"2017-06-12","o":46.41,"h":46.91,"l":45.61,"c":46.45,"v":84800},{"d":"2017-06-13","o":46.5,"h":47.05,"l":46.5,"c":46.97,"v":53600},{"d":"2017-06-14","o":47.08,"h":47.94,"l":46.65,"c":47.05,"v":95300},{"d":"2017-06-15","o":46.56,"h":46.79,"l":45.66,"c":45.79,"v":88400},{"d":"2017-06-16","o":45.44,"h":46.16,"l":44.95,"c":45.32,"v":153400},{"d":"2017-06-19","o":45.48,"h":47.62,"l":45.35,"c":47.31,"v":249000},{"d":"2017-06-20","o":47.29,"h":47.73,"l":44.01,"c":47.33,"v":119200},{"d":"2017-06-21","o":47.7,"h":47.9,"l":46.5,"c":47.27,"v":63200},{"d":"2017-06-22","o":47.28,"h":47.99,"l":46.99,"c":47.87,"v":55000},{"d":"2017-06-23","o":47.9,"h":48.9,"l":47.35,"c":48.75,"v":150100},{"d":"2017-06-26","o":48.89,"h":49.46,"l":48.03,"c":48.98,"v":84400},{"d":"2017-06-27","o":48.97,"h":49.99,"l":48.69,"c":49.68,"v":123800},{"d":"2017-06-28","o":49.97,"h":49.97,"l":49.1,"c":49.53,"v":116200},{"d":"2017-06-29","o":49.52,"h":49.88,"l":48.17,"c":48.73,"v":92300},{"d":"2017-06-30","o":48.81,"h":49.62,"l":48.6,"c":49.34,"v":85600},{"d":"2017-07-03","o":49.41,"h":50.03,"l":49.41,"c":49.77,"v":53800},{"d":"2017-07-05","o":49.79,"h":50.25,"l":49.11,"c":49.82,"v":102300},{"d":"2017-07-06","o":49.57,"h":49.97,"l":49.1,"c":49.54,"v":121800},{"d":"2017-07-07","o":49.44,"h":49.84,"l":49.17,"c":49.55,"v":97200},{"d":"2017-07-10","o":49.28,"h":49.31,"l":45.66,"c":45.71,"v":235900},{"d":"2017-07-11","o":45.66,"h":45.99,"l":45.09,"c":45.77,"v":103200},{"d":"2017-07-12","o":46.07,"h":46.5,"l":45.75,"c":46.17,"v":88800},{"d":"2017-07-13","o":45.81,"h":46.21,"l":45.44,"c":46.17,"v":75700},{"d":"2017-07-14","o":45.9,"h":46.84,"l":45.44,"c":46.12,"v":56300},{"d":"2017-07-17","o":46.11,"h":46.6,"l":45.87,"c":46.47,"v":74700},{"d":"2017-07-18","o":46.97,"h":48.12,"l":45.96,"c":47.84,"v":124800},{"d":"2017-07-19","o":47.91,"h":48.35,"l":47.74,"c":48.17,"v":89300},{"d":"2017-07-20","o":48.14,"h":49.1,"l":48.12,"c":48.95,"v":58600},{"d":"2017-07-21","o":49.32,"h":49.32,"l":47.61,"c":47.91,"v":78500},{"d":"2017-07-24","o":47.67,"h":47.84,"l":47.23,"c":47.35,"v":67700},{"d":"2017-07-25","o":47.42,"h":48.54,"l":47.19,"c":48.26,"v":108800},{"d":"2017-07-26","o":48.27,"h":48.54,"l":46.47,"c":47.99,"v":107200},{"d":"2017-07-27","o":50.34,"h":52.18,"l":49.2,"c":51.7,"v":317800},{"d":"2017-07-28","o":51.27,"h":51.7,"l":50.02,"c":50.27,"v":118100},{"d":"2017-07-31","o":50.57,"h":51.69,"l":50.15,"c":51.16,"v":119900},{"d":"2017-08-01","o":51.22,"h":51.29,"l":50.44,"c":51.2,"v":140200},{"d":"2017-08-02","o":51.15,"h":51.61,"l":50.73,"c":51.22,"v":106500},{"d":"2017-08-03","o":51.27,"h":52.94,"l":51.27,"c":52.27,"v":163000},{"d":"2017-08-04","o":52.4,"h":52.91,"l":52,"c":52,"v":105500},{"d":"2017-08-07","o":52.08,"h":52.54,"l":51.9,"c":52.19,"v":54500},{"d":"2017-08-08","o":52.01,"h":53.99,"l":52.01,"c":52.23,"v":129400},{"d":"2017-08-09","o":52.07,"h":52.3,"l":51.47,"c":51.57,"v":98700},{"d":"2017-08-10","o":51.35,"h":51.81,"l":51.09,"c":51.38,"v":93700},{"d":"2017-08-11","o":51.48,"h":52.15,"l":51.48,"c":51.72,"v":87100},{"d":"2017-08-14","o":52.09,"h":52.67,"l":51.86,"c":52.1,"v":66800},{"d":"2017-08-15","o":52.03,"h":52.7,"l":51.78,"c":52.2,"v":85500},{"d":"2017-08-16","o":52.54,"h":53.61,"l":52.5,"c":52.97,"v":81400},{"d":"2017-08-17","o":52.61,"h":53.6,"l":52.5,"c":52.68,"v":78400},{"d":"2017-08-18","o":52.32,"h":53.75,"l":51.91,"c":52.82,"v":489500},{"d":"2017-08-21","o":52.81,"h":53.22,"l":52.56,"c":52.86,"v":48300},{"d":"2017-08-22","o":52.88,"h":53.58,"l":52.88,"c":53,"v":48700},{"d":"2017-08-23","o":52.82,"h":53.03,"l":52.39,"c":52.63,"v":53300},{"d":"2017-08-24","o":52.63,"h":52.94,"l":51.86,"c":52.7,"v":60600},{"d":"2017-08-25","o":52.74,"h":52.98,"l":52.5,"c":52.76,"v":53600},{"d":"2017-08-28","o":52.95,"h":53.3,"l":52.71,"c":53.21,"v":47700},{"d":"2017-08-29","o":53.04,"h":53.35,"l":52.6,"c":53.09,"v":49400},{"d":"2017-08-30","o":52.87,"h":53.61,"l":52.87,"c":53.26,"v":49100},{"d":"2017-08-31","o":53.54,"h":53.7,"l":53.1,"c":53.7,"v":57100},{"d":"2017-09-01","o":53.58,"h":53.91,"l":53.23,"c":53.63,"v":40900},{"d":"2017-09-05","o":53.34,"h":53.91,"l":53.18,"c":53.51,"v":46900},{"d":"2017-09-06","o":53.76,"h":55.21,"l":53.72,"c":55.02,"v":126300},{"d":"2017-09-07","o":55.26,"h":55.44,"l":54.49,"c":54.9,"v":60600},{"d":"2017-09-08","o":54.67,"h":55.73,"l":53.84,"c":55.64,"v":60200},{"d":"2017-09-11","o":55.73,"h":56.46,"l":55.43,"c":56.01,"v":78000},{"d":"2017-09-12","o":56.15,"h":56.85,"l":55.39,"c":56.02,"v":66400},{"d":"2017-09-13","o":56,"h":56.75,"l":55.66,"c":55.98,"v":78500},{"d":"2017-09-14","o":55.99,"h":56.13,"l":55.4,"c":55.99,"v":98400},{"d":"2017-09-15","o":55.92,"h":56.25,"l":55.09,"c":55.86,"v":155900},{"d":"2017-09-18","o":56.17,"h":56.17,"l":55.44,"c":56.11,"v":71000},{"d":"2017-09-19","o":56.27,"h":56.27,"l":55.71,"c":56.04,"v":54900},{"d":"2017-09-20","o":55.83,"h":57.21,"l":55.83,"c":57.02,"v":148400},{"d":"2017-09-21","o":57.03,"h":57.41,"l":56.61,"c":57.02,"v":72600},{"d":"2017-09-22","o":56.95,"h":57.93,"l":56.57,"c":56.69,"v":70500},{"d":"2017-09-25","o":56.59,"h":57.29,"l":56.16,"c":56.56,"v":87600},{"d":"2017-09-26","o":56.71,"h":57.69,"l":56.5,"c":56.57,"v":66300},{"d":"2017-09-27","o":57.04,"h":58.19,"l":56.96,"c":58.07,"v":70500},{"d":"2017-09-28","o":57.74,"h":59.28,"l":57.6,"c":58.21,"v":76700},{"d":"2017-09-29","o":58.2,"h":58.51,"l":57.98,"c":58,"v":62100},{"d":"2017-10-02","o":58.28,"h":59.32,"l":57.57,"c":58.81,"v":102400},{"d":"2017-10-03","o":59.14,"h":59.45,"l":58.48,"c":59.43,"v":61900},{"d":"2017-10-04","o":59.42,"h":59.91,"l":58.13,"c":58.53,"v":118900},{"d":"2017-10-05","o":58.54,"h":58.99,"l":57.31,"c":58.5,"v":102800},{"d":"2017-10-06","o":58.49,"h":59.69,"l":57.82,"c":59.54,"v":51900},{"d":"2017-10-09","o":59.55,"h":59.84,"l":58.87,"c":59.6,"v":71300},{"d":"2017-10-10","o":60.15,"h":60.15,"l":58.99,"c":59.16,"v":55100},{"d":"2017-10-11","o":59.11,"h":59.52,"l":58.5,"c":59.47,"v":82700},{"d":"2017-10-12","o":59.59,"h":60.01,"l":59.27,"c":59.94,"v":71700},{"d":"2017-10-13","o":60.25,"h":60.27,"l":59.5,"c":59.78,"v":62400},{"d":"2017-10-16","o":59.77,"h":60.15,"l":59.36,"c":59.78,"v":61200},{"d":"2017-10-17","o":60.01,"h":60.01,"l":59.5,"c":59.58,"v":67000},{"d":"2017-10-18","o":59.85,"h":59.96,"l":59.15,"c":59.47,"v":67000},{"d":"2017-10-19","o":59.4,"h":59.94,"l":58.89,"c":59.75,"v":52100},{"d":"2017-10-20","o":60.03,"h":60.24,"l":59.58,"c":59.81,"v":39600},{"d":"2017-10-23","o":59.88,"h":60.29,"l":59.74,"c":59.91,"v":67900},{"d":"2017-10-24","o":59.97,"h":60.16,"l":59.44,"c":59.59,"v":60600},{"d":"2017-10-25","o":59.5,"h":59.67,"l":58.15,"c":58.57,"v":109200},{"d":"2017-10-26","o":57.32,"h":57.32,"l":51.1,"c":54.85,"v":300200},{"d":"2017-10-27","o":54.85,"h":56.51,"l":54.85,"c":55.68,"v":151400},{"d":"2017-10-30","o":55.9,"h":55.9,"l":53.3,"c":54.09,"v":85200},{"d":"2017-10-31","o":54.11,"h":55.09,"l":53.92,"c":54.63,"v":78500},{"d":"2017-11-01","o":54.82,"h":55.08,"l":53.17,"c":53.53,"v":57600},{"d":"2017-11-02","o":53,"h":54.14,"l":53,"c":53.49,"v":54100},{"d":"2017-11-03","o":53.69,"h":54.72,"l":53.66,"c":53.76,"v":64700},{"d":"2017-11-06","o":53.85,"h":54,"l":53.33,"c":53.57,"v":29700},{"d":"2017-11-07","o":53.89,"h":53.89,"l":53,"c":53.44,"v":33200},{"d":"2017-11-08","o":53.19,"h":53.98,"l":53.08,"c":53.79,"v":47300},{"d":"2017-11-09","o":53.64,"h":54.76,"l":53.59,"c":54.75,"v":69400},{"d":"2017-11-10","o":54.55,"h":54.67,"l":53.51,"c":54.01,"v":74900},{"d":"2017-11-13","o":53.55,"h":54.2,"l":53.02,"c":53.61,"v":43300},{"d":"2017-11-14","o":53.56,"h":53.81,"l":53.08,"c":53.57,"v":43900},{"d":"2017-11-15","o":53.34,"h":53.73,"l":53.1,"c":53.27,"v":36700},{"d":"2017-11-16","o":53.55,"h":54.32,"l":53.55,"c":54.07,"v":30900},{"d":"2017-11-17","o":53.98,"h":54.25,"l":53.08,"c":53.39,"v":61800},{"d":"2017-11-20","o":53.53,"h":54.11,"l":53.48,"c":53.97,"v":32300},{"d":"2017-11-21","o":54.16,"h":54.97,"l":54.05,"c":54.77,"v":44900},{"d":"2017-11-22","o":54.88,"h":55.51,"l":54.1,"c":54.49,"v":56100},{"d":"2017-11-24","o":54.62,"h":55.16,"l":54.24,"c":54.82,"v":19900},{"d":"2017-11-27","o":54.69,"h":55.78,"l":54.06,"c":54.21,"v":91200},{"d":"2017-11-28","o":54.44,"h":54.93,"l":54.04,"c":54.78,"v":36600},{"d":"2017-11-29","o":54.93,"h":55.37,"l":54.47,"c":55.02,"v":48000},{"d":"2017-11-30","o":55.28,"h":55.94,"l":54.19,"c":55.12,"v":102700},{"d":"2017-12-01","o":55.05,"h":55.15,"l":53.22,"c":54.74,"v":51200},{"d":"2017-12-04","o":55,"h":55.53,"l":53.56,"c":53.61,"v":52600},{"d":"2017-12-05","o":53.64,"h":54.19,"l":53.39,"c":53.44,"v":46400},{"d":"2017-12-06","o":53.31,"h":54.38,"l":53.16,"c":53.65,"v":33900},{"d":"2017-12-07","o":53.55,"h":54.01,"l":52.94,"c":52.99,"v":117000},{"d":"2017-12-08","o":53.2,"h":54.43,"l":52.93,"c":53.66,"v":65900},{"d":"2017-12-11","o":53.61,"h":53.78,"l":53.07,"c":53.31,"v":26700},{"d":"2017-12-12","o":53.19,"h":53.67,"l":52.27,"c":52.5,"v":43200},{"d":"2017-12-13","o":52.12,"h":53.86,"l":52.12,"c":53.13,"v":51800},{"d":"2017-12-14","o":53.22,"h":53.64,"l":52.72,"c":52.77,"v":40400},{"d":"2017-12-15","o":52.71,"h":53.79,"l":51.9,"c":53.44,"v":156500},{"d":"2017-12-18","o":53.66,"h":54.09,"l":52.71,"c":53.4,"v":39600},{"d":"2017-12-19","o":53.63,"h":53.63,"l":52.32,"c":52.56,"v":45900},{"d":"2017-12-20","o":52.6,"h":53.11,"l":52.38,"c":52.5,"v":32300},{"d":"2017-12-21","o":52.67,"h":52.75,"l":51.88,"c":52.14,"v":34600},{"d":"2017-12-22","o":52.05,"h":52.66,"l":52.05,"c":52.22,"v":57200},{"d":"2017-12-26","o":52.25,"h":53.01,"l":52.25,"c":52.44,"v":46900},{"d":"2017-12-27","o":53.31,"h":54.63,"l":52.61,"c":53.23,"v":83400},{"d":"2017-12-28","o":53.27,"h":53.92,"l":53,"c":53.39,"v":49700},{"d":"2017-12-29","o":53.33,"h":54.32,"l":53.33,"c":53.91,"v":71900},{"d":"2018-01-02","o":53.9,"h":55.86,"l":53.55,"c":54.91,"v":103300},{"d":"2018-01-03","o":54.67,"h":55.59,"l":54.67,"c":55.11,"v":54900},{"d":"2018-01-04","o":55.13,"h":55.58,"l":55.1,"c":55.5,"v":48100},{"d":"2018-01-05","o":55.51,"h":56.24,"l":54.07,"c":56.03,"v":68500},{"d":"2018-01-08","o":55.92,"h":56.08,"l":55,"c":55.53,"v":66400},{"d":"2018-01-09","o":55.52,"h":55.73,"l":54.93,"c":55.05,"v":48000},{"d":"2018-01-10","o":54.75,"h":54.86,"l":54.08,"c":54.73,"v":37400},{"d":"2018-01-11","o":54.72,"h":56.28,"l":54.72,"c":56.18,"v":32300},{"d":"2018-01-12","o":56.27,"h":56.96,"l":55.79,"c":56.64,"v":53200},{"d":"2018-01-16","o":57,"h":58.69,"l":57,"c":58.36,"v":83400},{"d":"2018-01-17","o":58.58,"h":59.24,"l":57.8,"c":58.63,"v":66800},{"d":"2018-01-18","o":58.38,"h":58.83,"l":54.09,"c":58.1,"v":45100},{"d":"2018-01-19","o":57.99,"h":59.14,"l":57.85,"c":59.03,"v":43100},{"d":"2018-01-22","o":59.02,"h":59.55,"l":58.06,"c":59.36,"v":63400},{"d":"2018-01-23","o":59.26,"h":59.55,"l":57.7,"c":59.38,"v":37900},{"d":"2018-01-24","o":60,"h":62.41,"l":60,"c":61.47,"v":132900},{"d":"2018-01-25","o":61.79,"h":63.17,"l":61.06,"c":62.43,"v":88500},{"d":"2018-01-26","o":62.87,"h":68.6,"l":62.87,"c":67.77,"v":128800},{"d":"2018-01-29","o":67.68,"h":68.69,"l":67.32,"c":68.43,"v":109800},{"d":"2018-01-30","o":67.58,"h":68.46,"l":66.3,"c":68.2,"v":63600},{"d":"2018-01-31","o":68.5,"h":68.5,"l":65.94,"c":66.72,"v":49200},{"d":"2018-02-01","o":66.54,"h":67.55,"l":64.45,"c":66.3,"v":118900},{"d":"2018-02-02","o":65.93,"h":69.81,"l":63.79,"c":64.6,"v":97600},{"d":"2018-02-05","o":64.33,"h":66.44,"l":62.04,"c":62.36,"v":89300},{"d":"2018-02-06","o":61,"h":64.01,"l":59.89,"c":60.43,"v":193400},{"d":"2018-02-07","o":60.43,"h":62.36,"l":58.31,"c":58.8,"v":173300},{"d":"2018-02-08","o":58.81,"h":60.05,"l":57.45,"c":57.6,"v":115500},{"d":"2018-02-09","o":58.25,"h":58.64,"l":56.49,"c":57.59,"v":94800},{"d":"2018-02-12","o":58,"h":59.68,"l":57.75,"c":58.73,"v":109400},{"d":"2018-02-13","o":58.26,"h":60.24,"l":57.05,"c":57.24,"v":136000},{"d":"2018-02-14","o":56.9,"h":58.46,"l":56.82,"c":58.06,"v":104600},{"d":"2018-02-15","o":58.15,"h":59.55,"l":58.15,"c":59.5,"v":59900},{"d":"2018-02-16","o":59.27,"h":61.09,"l":59.23,"c":60.63,"v":85900},{"d":"2018-02-20","o":60.41,"h":61.38,"l":59.18,"c":60.1,"v":52300},{"d":"2018-02-21","o":60.17,"h":61.46,"l":59.7,"c":59.73,"v":84000},{"d":"2018-02-22","o":59.98,"h":61.42,"l":57.21,"c":57.71,"v":127500},{"d":"2018-02-23","o":49.02,"h":52.46,"l":45.74,"c":51.69,"v":263300},{"d":"2018-02-26","o":51.36,"h":53.62,"l":51.36,"c":53.31,"v":139400},{"d":"2018-02-27","o":53.34,"h":54.64,"l":52.78,"c":54.22,"v":110600},{"d":"2018-02-28","o":54.3,"h":54.58,"l":51.65,"c":52.05,"v":138800},{"d":"2018-03-01","o":52.05,"h":52.85,"l":50.16,"c":51.51,"v":124800},{"d":"2018-03-02","o":51.29,"h":52.31,"l":50.73,"c":51.94,"v":91000},{"d":"2018-03-05","o":51.6,"h":51.89,"l":49.89,"c":51.07,"v":123800},{"d":"2018-03-06","o":51.17,"h":52.05,"l":50.81,"c":51.9,"v":90500},{"d":"2018-03-07","o":51.47,"h":53.09,"l":51.47,"c":52.9,"v":46300},{"d":"2018-03-08","o":52.9,"h":53.89,"l":52.61,"c":53.43,"v":87300},{"d":"2018-03-09","o":53.46,"h":53.81,"l":52.72,"c":53.49,"v":66800},{"d":"2018-03-12","o":53.41,"h":54.69,"l":53.26,"c":53.93,"v":63300},{"d":"2018-03-13","o":54.06,"h":54.88,"l":53.32,"c":53.88,"v":76300},{"d":"2018-03-14","o":53.88,"h":54.5,"l":53.3,"c":53.56,"v":80800},{"d":"2018-03-15","o":53.49,"h":53.49,"l":51.94,"c":52.07,"v":86200},{"d":"2018-03-16","o":52.07,"h":53.11,"l":50.6,"c":51.43,"v":258000},{"d":"2018-03-19","o":51.06,"h":52.89,"l":51.06,"c":52.42,"v":159500},{"d":"2018-03-20","o":52.39,"h":53.08,"l":51,"c":52.32,"v":125200},{"d":"2018-03-21","o":52.39,"h":52.71,"l":51.15,"c":52.03,"v":37000},{"d":"2018-03-22","o":51.53,"h":52.98,"l":51.11,"c":51.27,"v":72100},{"d":"2018-03-23","o":51.34,"h":51.82,"l":49.55,"c":49.66,"v":77600},{"d":"2018-03-26","o":50.09,"h":51.22,"l":49.64,"c":51.05,"v":52700},{"d":"2018-03-27","o":51.17,"h":51.22,"l":48.79,"c":49.22,"v":93500},{"d":"2018-03-28","o":49.32,"h":50.6,"l":48.97,"c":49.46,"v":70500},{"d":"2018-03-29","o":49.73,"h":50.19,"l":48.94,"c":49.72,"v":59400},{"d":"2018-04-02","o":49.75,"h":49.75,"l":47.94,"c":48.27,"v":42600},{"d":"2018-04-03","o":48.51,"h":48.51,"l":45.5,"c":46.03,"v":254000},{"d":"2018-04-04","o":45.11,"h":46.9,"l":45.01,"c":46.63,"v":175500},{"d":"2018-04-05","o":46.95,"h":47.19,"l":46.39,"c":46.69,"v":89800},{"d":"2018-04-06","o":46.26,"h":47.03,"l":45.01,"c":45.65,"v":78000},{"d":"2018-04-09","o":45.81,"h":47.31,"l":45.81,"c":46.38,"v":61000},{"d":"2018-04-10","o":46.86,"h":47.16,"l":46.04,"c":46.26,"v":127000},{"d":"2018-04-11","o":46.02,"h":47.12,"l":46.02,"c":46.55,"v":86300},{"d":"2018-04-12","o":46.74,"h":47.29,"l":46.15,"c":46.2,"v":77900},{"d":"2018-04-13","o":46.24,"h":46.75,"l":45.81,"c":46.1,"v":53300},{"d":"2018-04-16","o":46.36,"h":47.05,"l":46.17,"c":46.62,"v":38700},{"d":"2018-04-17","o":46.84,"h":47.09,"l":45.06,"c":46.6,"v":113400},{"d":"2018-04-18","o":46.58,"h":46.58,"l":45.05,"c":45.91,"v":168400},{"d":"2018-04-19","o":45.83,"h":46,"l":45.33,"c":45.53,"v":56900},{"d":"2018-04-20","o":45.34,"h":46.17,"l":45.03,"c":45.13,"v":88800},{"d":"2018-04-23","o":45.3,"h":45.49,"l":44.61,"c":44.81,"v":68700},{"d":"2018-04-24","o":44.99,"h":45.35,"l":44.39,"c":44.8,"v":81100},{"d":"2018-04-25","o":44.75,"h":45.15,"l":44.11,"c":44.41,"v":132600},{"d":"2018-04-26","o":44.4,"h":44.89,"l":43.73,"c":43.98,"v":403200},{"d":"2018-04-27","o":43.99,"h":44.35,"l":43.75,"c":43.95,"v":171400},{"d":"2018-04-30","o":43.94,"h":45.23,"l":43.64,"c":44.01,"v":224600},{"d":"2018-05-01","o":43.89,"h":45.11,"l":43.87,"c":45.11,"v":135500},{"d":"2018-05-02","o":45.12,"h":46.59,"l":45.02,"c":46.2,"v":103000},{"d":"2018-05-03","o":38.11,"h":40,"l":30.91,"c":34.8,"v":841500},{"d":"2018-05-04","o":36.14,"h":38.73,"l":35.06,"c":37.87,"v":312900},{"d":"2018-05-07","o":38.03,"h":38.51,"l":37.74,"c":38.02,"v":150200},{"d":"2018-05-08","o":37.45,"h":37.81,"l":36.66,"c":36.76,"v":211200},{"d":"2018-05-09","o":36.84,"h":37.31,"l":36.5,"c":36.6,"v":94900},{"d":"2018-05-10","o":36.6,"h":37.06,"l":36.06,"c":37,"v":168000},{"d":"2018-05-11","o":37.09,"h":37.3,"l":36.72,"c":37.07,"v":159100},{"d":"2018-05-14","o":37.11,"h":38.54,"l":37.11,"c":37.98,"v":179700},{"d":"2018-05-15","o":37.82,"h":38.59,"l":36.8,"c":38.15,"v":244000},{"d":"2018-05-16","o":38.22,"h":41.06,"l":36.19,"c":39.81,"v":731700},{"d":"2018-05-17","o":39.63,"h":40.62,"l":38.94,"c":39.03,"v":162400},{"d":"2018-05-18","o":39.3,"h":39.49,"l":38.68,"c":38.94,"v":105600},{"d":"2018-05-21","o":38.75,"h":39.43,"l":38.74,"c":39.08,"v":134300},{"d":"2018-05-22","o":39.09,"h":39.29,"l":38.52,"c":38.95,"v":123500},{"d":"2018-05-23","o":38.84,"h":39.83,"l":38.84,"c":39.5,"v":188600},{"d":"2018-05-24","o":39.75,"h":42.51,"l":39.75,"c":41.41,"v":346800},{"d":"2018-05-25","o":41.42,"h":41.45,"l":40.29,"c":40.31,"v":127700},{"d":"2018-05-29","o":40,"h":40.24,"l":39.39,"c":40,"v":180400},{"d":"2018-05-30","o":40.39,"h":41.49,"l":39.85,"c":40.49,"v":191800},{"d":"2018-05-31","o":40.36,"h":41.47,"l":40.36,"c":40.66,"v":110700},{"d":"2018-06-01","o":40.86,"h":41.4,"l":39.89,"c":41.24,"v":188800},{"d":"2018-06-04","o":41.37,"h":42.56,"l":40.58,"c":42.5,"v":287300},{"d":"2018-06-05","o":42.49,"h":43.14,"l":41.97,"c":42.74,"v":206500},{"d":"2018-06-06","o":42.77,"h":43.26,"l":42.22,"c":42.41,"v":185400},{"d":"2018-06-07","o":42.41,"h":42.51,"l":41.99,"c":42.23,"v":141500},{"d":"2018-06-08","o":42.31,"h":42.81,"l":40.61,"c":42.2,"v":171000},{"d":"2018-06-11","o":42.07,"h":43.4,"l":42.02,"c":43.32,"v":92800},{"d":"2018-06-12","o":43.19,"h":44.45,"l":43.12,"c":43.61,"v":115500},{"d":"2018-06-13","o":43.63,"h":44.27,"l":43.53,"c":43.97,"v":88200},{"d":"2018-06-14","o":44.29,"h":45.21,"l":43.88,"c":44.77,"v":163600},{"d":"2018-06-15","o":44.77,"h":45.41,"l":44.33,"c":45.05,"v":244200},{"d":"2018-06-18","o":44.96,"h":45.27,"l":44.05,"c":45.07,"v":227400},{"d":"2018-06-19","o":45.05,"h":46.43,"l":45.05,"c":46.12,"v":98300},{"d":"2018-06-20","o":33.32,"h":33.7,"l":28.54,"c":28.77,"v":3563400},{"d":"2018-06-21","o":29.5,"h":29.81,"l":28.78,"c":29.73,"v":871400},{"d":"2018-06-22","o":29.78,"h":31.15,"l":29.54,"c":30.97,"v":808500},{"d":"2018-06-25","o":30.96,"h":31.09,"l":29.55,"c":30.66,"v":334300},{"d":"2018-06-26","o":30.48,"h":32.29,"l":30.38,"c":31.45,"v":354400},{"d":"2018-06-27","o":31.29,"h":32,"l":30.6,"c":31.49,"v":217700},{"d":"2018-06-28","o":31.48,"h":31.57,"l":30.84,"c":31.27,"v":202500},{"d":"2018-06-29","o":31.27,"h":32.16,"l":31.08,"c":32,"v":292900},{"d":"2018-07-02","o":32,"h":33.29,"l":31.91,"c":32.97,"v":152300},{"d":"2018-07-03","o":32.94,"h":33.31,"l":32.67,"c":32.83,"v":73100},{"d":"2018-07-05","o":32.92,"h":33.44,"l":32.81,"c":33.25,"v":170100},{"d":"2018-07-06","o":33.25,"h":34.15,"l":33.07,"c":33.79,"v":167800},{"d":"2018-07-09","o":33.9,"h":34.84,"l":33.9,"c":34.83,"v":162500},{"d":"2018-07-10","o":34.91,"h":35.48,"l":34.59,"c":35.1,"v":134200},{"d":"2018-07-11","o":34.92,"h":35.85,"l":34.83,"c":34.86,"v":123100},{"d":"2018-07-12","o":35.15,"h":35.77,"l":35.05,"c":35.17,"v":86200},{"d":"2018-07-13","o":35.21,"h":35.83,"l":35.21,"c":35.32,"v":71200},{"d":"2018-07-16","o":35.21,"h":35.71,"l":34.88,"c":35.26,"v":261200},{"d":"2018-07-17","o":35.21,"h":35.62,"l":33.9,"c":34.81,"v":222900},{"d":"2018-07-18","o":34.78,"h":35.23,"l":34.4,"c":34.72,"v":171800},{"d":"2018-07-19","o":34.71,"h":34.99,"l":33.68,"c":34.12,"v":219800},{"d":"2018-07-20","o":34.13,"h":34.83,"l":33.83,"c":34.23,"v":149300},{"d":"2018-07-23","o":33.84,"h":35.12,"l":32.93,"c":34.95,"v":225800},{"d":"2018-07-24","o":35.09,"h":35.3,"l":33.91,"c":34.29,"v":209200},{"d":"2018-07-25","o":34.28,"h":34.55,"l":33.7,"c":33.98,"v":188400},{"d":"2018-07-26","o":38.15,"h":44.95,"l":37.86,"c":40.68,"v":798400},{"d":"2018-07-27","o":42.45,"h":42.5,"l":38.31,"c":40.05,"v":450500},{"d":"2018-07-30","o":40.02,"h":40.65,"l":38.92,"c":39.43,"v":281000},{"d":"2018-07-31","o":39.67,"h":40.45,"l":39.34,"c":40.03,"v":196700},{"d":"2018-08-01","o":40.17,"h":40.76,"l":39.6,"c":40.53,"v":139600},{"d":"2018-08-02","o":40.7,"h":41.04,"l":40.1,"c":40.54,"v":152900},{"d":"2018-08-03","o":40.4,"h":41.45,"l":40.01,"c":41.33,"v":165500},{"d":"2018-08-06","o":41.34,"h":41.7,"l":40.27,"c":41.63,"v":81800},{"d":"2018-08-07","o":41.6,"h":41.84,"l":40.85,"c":41.6,"v":89400},{"d":"2018-08-08","o":41.72,"h":41.72,"l":40.81,"c":41.25,"v":98900},{"d":"2018-08-09","o":41.25,"h":42.17,"l":41.11,"c":41.78,"v":86100},{"d":"2018-08-10","o":41.75,"h":41.96,"l":41.11,"c":41.4,"v":70700},{"d":"2018-08-13","o":41.33,"h":41.79,"l":40.65,"c":41.49,"v":61900},{"d":"2018-08-14","o":41.49,"h":42.68,"l":41.47,"c":42.51,"v":83700},{"d":"2018-08-15","o":42.51,"h":42.51,"l":41.31,"c":41.53,"v":58600},{"d":"2018-08-16","o":41.57,"h":41.92,"l":41.2,"c":41.75,"v":59600},{"d":"2018-08-17","o":41.65,"h":42.3,"l":41.3,"c":42.11,"v":43800},{"d":"2018-08-20","o":42.15,"h":43.16,"l":41.18,"c":41.22,"v":84700},{"d":"2018-08-21","o":41.5,"h":42.01,"l":41.01,"c":41.22,"v":111600},{"d":"2018-08-22","o":41.13,"h":42.07,"l":40.94,"c":41.8,"v":87900},{"d":"2018-08-23","o":41.91,"h":42.09,"l":41.25,"c":41.47,"v":56700},{"d":"2018-08-24","o":41.43,"h":41.8,"l":41.17,"c":41.42,"v":72000},{"d":"2018-08-27","o":41.42,"h":42.78,"l":41.38,"c":41.76,"v":117800},{"d":"2018-08-28","o":41.8,"h":42.11,"l":41.34,"c":41.46,"v":89200},{"d":"2018-08-29","o":41.3,"h":41.78,"l":41,"c":41.39,"v":58300},{"d":"2018-08-30","o":41.3,"h":41.49,"l":40.6,"c":41.19,"v":83500},{"d":"2018-08-31","o":41.07,"h":41.79,"l":39.58,"c":41.39,"v":120300},{"d":"2018-09-04","o":41.3,"h":42.5,"l":40.9,"c":42.38,"v":132400},{"d":"2018-09-05","o":42.45,"h":43.26,"l":42.17,"c":42.38,"v":76300},{"d":"2018-09-06","o":42.34,"h":42.48,"l":41.7,"c":41.83,"v":68300},{"d":"2018-09-07","o":41.75,"h":42.13,"l":41.25,"c":41.53,"v":53600},{"d":"2018-09-10","o":41.67,"h":42.37,"l":41.1,"c":41.98,"v":65300},{"d":"2018-09-11","o":41.94,"h":42.03,"l":41.24,"c":41.46,"v":57800},{"d":"2018-09-12","o":41.43,"h":41.71,"l":41.02,"c":41.46,"v":46700},{"d":"2018-09-13","o":41.62,"h":41.62,"l":40.66,"c":41.4,"v":81200},{"d":"2018-09-14","o":41.42,"h":41.69,"l":40.83,"c":40.94,"v":104600},{"d":"2018-09-17","o":41.02,"h":41.24,"l":40.8,"c":40.98,"v":76800},{"d":"2018-09-18","o":40.94,"h":41.25,"l":40.73,"c":40.98,"v":66500},{"d":"2018-09-19","o":40.98,"h":41.1,"l":40.22,"c":40.51,"v":82600},{"d":"2018-09-20","o":40.56,"h":40.9,"l":40.5,"c":40.85,"v":151300},{"d":"2018-09-21","o":40.84,"h":41.2,"l":40.77,"c":41.02,"v":268400},{"d":"2018-09-24","o":41,"h":42.48,"l":41,"c":42.38,"v":122900},{"d":"2018-09-25","o":42.26,"h":42.6,"l":42.05,"c":42.44,"v":79800},{"d":"2018-09-26","o":42.56,"h":42.56,"l":41.89,"c":42.06,"v":66300},{"d":"2018-09-27","o":42.05,"h":42.23,"l":41.8,"c":42.22,"v":37300},{"d":"2018-09-28","o":42.22,"h":42.22,"l":41.67,"c":42.18,"v":75300},{"d":"2018-10-01","o":42.37,"h":42.39,"l":41.8,"c":41.8,"v":105300},{"d":"2018-10-02","o":41.7,"h":42.07,"l":41.39,"c":41.5,"v":49300},{"d":"2018-10-03","o":41.62,"h":42.68,"l":41.45,"c":41.91,"v":74200},{"d":"2018-10-04","o":42.07,"h":43.45,"l":41.83,"c":42.63,"v":104300},{"d":"2018-10-05","o":42.57,"h":42.97,"l":42.33,"c":42.66,"v":65300},{"d":"2018-10-08","o":42.72,"h":43.15,"l":42.39,"c":43,"v":79000},{"d":"2018-10-09","o":43.01,"h":43.22,"l":41.37,"c":41.65,"v":103900},{"d":"2018-10-10","o":41.66,"h":41.93,"l":40.63,"c":40.73,"v":72900},{"d":"2018-10-11","o":40.61,"h":40.87,"l":39.15,"c":39.94,"v":90000},{"d":"2018-10-12","o":40.44,"h":40.97,"l":40.18,"c":40.82,"v":61300},{"d":"2018-10-15","o":40.79,"h":41.71,"l":40.52,"c":41.1,"v":78900},{"d":"2018-10-16","o":41.3,"h":42.45,"l":41.11,"c":42.21,"v":53300},{"d":"2018-10-17","o":42.05,"h":42.87,"l":41.03,"c":41.4,"v":101800},{"d":"2018-10-18","o":41.52,"h":41.52,"l":40.08,"c":40.81,"v":67200},{"d":"2018-10-19","o":40.8,"h":41.53,"l":39.88,"c":41,"v":68300},{"d":"2018-10-22","o":41.04,"h":41.31,"l":38.81,"c":39.51,"v":93000},{"d":"2018-10-23","o":38.97,"h":40.97,"l":38.01,"c":40.5,"v":97400},{"d":"2018-10-24","o":40.52,"h":41.64,"l":39.48,"c":39.51,"v":88800},{"d":"2018-10-25","o":42.66,"h":42.66,"l":35.26,"c":36.05,"v":210400},{"d":"2018-10-26","o":35.75,"h":35.99,"l":34.5,"c":35.55,"v":128700},{"d":"2018-10-29","o":35.97,"h":36.78,"l":34.55,"c":35.01,"v":82000},{"d":"2018-10-30","o":35.04,"h":36.13,"l":34.77,"c":36,"v":137200},{"d":"2018-10-31","o":36.27,"h":36.37,"l":35.68,"c":35.76,"v":128200},{"d":"2018-11-01","o":35.89,"h":37.68,"l":35.79,"c":36.28,"v":90800},{"d":"2018-11-02","o":36.47,"h":36.94,"l":35.62,"c":36.19,"v":75300},{"d":"2018-11-05","o":36.28,"h":37.2,"l":35.76,"c":37.07,"v":85600},{"d":"2018-11-06","o":37.07,"h":37.73,"l":36.57,"c":37.68,"v":41700},{"d":"2018-11-07","o":37.69,"h":38.5,"l":36.9,"c":38.4,"v":80300},{"d":"2018-11-08","o":38.3,"h":39.71,"l":37.34,"c":39.37,"v":118100},{"d":"2018-11-09","o":39.1,"h":39.1,"l":38,"c":38.24,"v":122700},{"d":"2018-11-12","o":38.17,"h":38.37,"l":35.44,"c":35.54,"v":219500},{"d":"2018-11-13","o":35.07,"h":36.46,"l":34.85,"c":35.82,"v":80300},{"d":"2018-11-14","o":36.12,"h":36.12,"l":34.87,"c":35.37,"v":80500},{"d":"2018-11-15","o":35.23,"h":35.98,"l":34.37,"c":34.91,"v":114300},{"d":"2018-11-16","o":34.48,"h":36.05,"l":34.39,"c":35.71,"v":99300},{"d":"2018-11-19","o":35.7,"h":35.7,"l":34.31,"c":34.88,"v":68600},{"d":"2018-11-20","o":34.53,"h":35.89,"l":33.64,"c":33.94,"v":112000},{"d":"2018-11-21","o":33.77,"h":34.68,"l":33.64,"c":34.28,"v":61100},{"d":"2018-11-23","o":34.11,"h":35.55,"l":34.11,"c":34.87,"v":30400},{"d":"2018-11-26","o":35.23,"h":35.4,"l":34.24,"c":34.54,"v":95600},{"d":"2018-11-27","o":34.37,"h":35.2,"l":33.87,"c":34.6,"v":90400},{"d":"2018-11-28","o":34.66,"h":34.98,"l":33.7,"c":34.95,"v":86600},{"d":"2018-11-29","o":34.81,"h":35.51,"l":34.33,"c":34.38,"v":63500},{"d":"2018-11-30","o":34.39,"h":35.1,"l":33.75,"c":34.45,"v":107700},{"d":"2018-12-03","o":34.73,"h":35.29,"l":34.35,"c":34.75,"v":103900},{"d":"2018-12-04","o":34.63,"h":34.97,"l":32.55,"c":32.65,"v":104100},{"d":"2018-12-06","o":32.22,"h":33.8,"l":31.7,"c":32.14,"v":117600},{"d":"2018-12-07","o":31.97,"h":33.13,"l":31.29,"c":31.6,"v":122400},{"d":"2018-12-10","o":31.65,"h":31.82,"l":30.39,"c":31.77,"v":176800},{"d":"2018-12-11","o":31.96,"h":32.8,"l":30.84,"c":31.31,"v":180800},{"d":"2018-12-12","o":31.69,"h":32.35,"l":31.05,"c":31.38,"v":85900},{"d":"2018-12-13","o":31.65,"h":31.81,"l":30.73,"c":31.18,"v":129400},{"d":"2018-12-14","o":31.09,"h":31.75,"l":30.13,"c":30.23,"v":122900},{"d":"2018-12-17","o":30.12,"h":32.2,"l":30.1,"c":31.93,"v":262200},{"d":"2018-12-18","o":32.42,"h":32.81,"l":31.52,"c":32.1,"v":157000},{"d":"2018-12-19","o":31.96,"h":33.04,"l":31.14,"c":31.31,"v":113700},{"d":"2018-12-20","o":31.32,"h":31.35,"l":30.4,"c":30.48,"v":131500},{"d":"2018-12-21","o":30.5,"h":32.2,"l":29.67,"c":30.46,"v":524200},{"d":"2018-12-24","o":30.15,"h":30.63,"l":30.03,"c":30.16,"v":47100},{"d":"2018-12-26","o":30.25,"h":31.34,"l":29.58,"c":31.26,"v":87400},{"d":"2018-12-27","o":30.76,"h":31.19,"l":29.6,"c":31.16,"v":131700},{"d":"2018-12-28","o":31.25,"h":32.46,"l":30.57,"c":31.94,"v":158600},{"d":"2018-12-31","o":31.93,"h":34.66,"l":31.79,"c":33.61,"v":182900},{"d":"2019-01-02","o":32.98,"h":34.61,"l":32.22,"c":34.52,"v":233500},{"d":"2019-01-03","o":34.5,"h":34.75,"l":33.1,"c":33.1,"v":99500},{"d":"2019-01-04","o":33.37,"h":34.6,"l":33.07,"c":34.23,"v":142300},{"d":"2019-01-07","o":34.49,"h":35.2,"l":33.47,"c":34.7,"v":273900},{"d":"2019-01-08","o":34.92,"h":34.99,"l":33.72,"c":34.63,"v":199700},{"d":"2019-01-09","o":34.68,"h":35.26,"l":34.02,"c":34.48,"v":93200},{"d":"2019-01-10","o":34.2,"h":34.36,"l":33.17,"c":33.31,"v":132000},{"d":"2019-01-11","o":33.02,"h":34.14,"l":32.19,"c":34.05,"v":275100},{"d":"2019-01-14","o":33.97,"h":34.26,"l":33.05,"c":33.67,"v":122100},{"d":"2019-01-15","o":33.68,"h":34.1,"l":33.36,"c":34.09,"v":91300},{"d":"2019-01-16","o":34.1,"h":34.49,"l":33.74,"c":34.49,"v":90700},{"d":"2019-01-17","o":33.97,"h":35.22,"l":33.34,"c":35.1,"v":195200},{"d":"2019-01-18","o":35.14,"h":35.74,"l":34.62,"c":35.31,"v":80300},{"d":"2019-01-22","o":35.49,"h":35.73,"l":34.82,"c":35.58,"v":83300},{"d":"2019-01-23","o":35.69,"h":35.99,"l":34.52,"c":35.67,"v":63400},{"d":"2019-01-24","o":35.67,"h":36.83,"l":35.34,"c":36.45,"v":78300},{"d":"2019-01-25","o":36.46,"h":37.17,"l":36.43,"c":37.01,"v":104800},{"d":"2019-01-28","o":36.8,"h":37.1,"l":36.19,"c":37.05,"v":85100},{"d":"2019-01-29","o":37.04,"h":37.15,"l":36.37,"c":37.02,"v":73500},{"d":"2019-01-30","o":37.07,"h":38.16,"l":37.07,"c":37.92,"v":81700},{"d":"2019-01-31","o":37.93,"h":38.7,"l":36.98,"c":37.99,"v":119700},{"d":"2019-02-01","o":38,"h":38.37,"l":37.69,"c":37.97,"v":39700},{"d":"2019-02-04","o":38.13,"h":38.13,"l":37.27,"c":38.1,"v":94900},{"d":"2019-02-05","o":38.17,"h":38.75,"l":38.05,"c":38.38,"v":90400},{"d":"2019-02-06","o":38.35,"h":39.33,"l":37.86,"c":38.63,"v":106700},{"d":"2019-02-07","o":38.5,"h":39.25,"l":37.9,"c":38.31,"v":127500},{"d":"2019-02-08","o":38.1,"h":38.41,"l":37.76,"c":38.19,"v":87700},{"d":"2019-02-11","o":38.25,"h":38.61,"l":38.07,"c":38.32,"v":79100},{"d":"2019-02-12","o":38.58,"h":39.26,"l":38.47,"c":39.14,"v":64200},{"d":"2019-02-13","o":39.21,"h":39.63,"l":38.87,"c":38.93,"v":209200},{"d":"2019-02-14","o":38.78,"h":39.58,"l":38.78,"c":39.07,"v":82900},{"d":"2019-02-15","o":39.22,"h":39.98,"l":39.13,"c":39.52,"v":85600},{"d":"2019-02-19","o":39.33,"h":40.23,"l":39.31,"c":40,"v":105500},{"d":"2019-02-20","o":39.65,"h":40.18,"l":39.32,"c":40.05,"v":100700},{"d":"2019-02-21","o":40.03,"h":40.71,"l":39.73,"c":40.49,"v":128700},{"d":"2019-02-22","o":37.27,"h":37.27,"l":32.26,"c":33.94,"v":470700},{"d":"2019-02-25","o":34,"h":34.7,"l":32.79,"c":33.37,"v":224900},{"d":"2019-02-26","o":33.48,"h":33.67,"l":32.44,"c":32.53,"v":221900},{"d":"2019-02-27","o":32.27,"h":33.86,"l":32.27,"c":33.19,"v":134400},{"d":"2019-02-28","o":33.15,"h":33.36,"l":32.57,"c":32.63,"v":182800},{"d":"2019-03-01","o":32.77,"h":33.31,"l":32.66,"c":32.92,"v":208400},{"d":"2019-03-04","o":33.05,"h":33.07,"l":31.16,"c":31.34,"v":316500},{"d":"2019-03-05","o":31.26,"h":31.9,"l":30.99,"c":31.77,"v":257700},{"d":"2019-03-06","o":31.77,"h":32.38,"l":30.7,"c":31.27,"v":283700},{"d":"2019-03-07","o":31.26,"h":32.19,"l":30.77,"c":31.14,"v":236600},{"d":"2019-03-08","o":30.83,"h":31.3,"l":30.43,"c":30.66,"v":196200},{"d":"2019-03-11","o":30.71,"h":30.97,"l":29.46,"c":30.52,"v":300200},{"d":"2019-03-12","o":30.54,"h":31.26,"l":30.26,"c":30.57,"v":314500},{"d":"2019-03-13","o":30.57,"h":31.2,"l":29.05,"c":29.37,"v":315000},{"d":"2019-03-14","o":29.37,"h":30.35,"l":29.37,"c":29.63,"v":152800},{"d":"2019-03-15","o":29.65,"h":30.36,"l":29.51,"c":29.96,"v":904300},{"d":"2019-03-18","o":29.94,"h":30.9,"l":29.63,"c":30.48,"v":209900},{"d":"2019-03-19","o":30.59,"h":30.67,"l":30.1,"c":30.15,"v":72200},{"d":"2019-03-20","o":30.07,"h":30.11,"l":29.55,"c":29.82,"v":150900},{"d":"2019-03-21","o":29.67,"h":30.43,"l":29.64,"c":30.08,"v":138500},{"d":"2019-03-22","o":29.84,"h":30.13,"l":29.35,"c":29.42,"v":162100},{"d":"2019-03-25","o":29.54,"h":29.91,"l":29.14,"c":29.54,"v":119800},{"d":"2019-03-26","o":29.72,"h":29.97,"l":29.31,"c":29.7,"v":133600},{"d":"2019-03-27","o":29.55,"h":29.74,"l":29.01,"c":29.61,"v":119500},{"d":"2019-03-28","o":29.59,"h":29.97,"l":29.59,"c":29.86,"v":98900},{"d":"2019-03-29","o":29.96,"h":30.34,"l":29.7,"c":30.24,"v":137600},{"d":"2019-04-01","o":30.39,"h":30.85,"l":30.08,"c":30.4,"v":139900},{"d":"2019-04-02","o":30.34,"h":30.92,"l":30.16,"c":30.7,"v":128800},{"d":"2019-04-03","o":30.9,"h":30.98,"l":29.98,"c":30.3,"v":104700},{"d":"2019-04-04","o":30.29,"h":30.79,"l":30.07,"c":30.39,"v":144200},{"d":"2019-04-05","o":30.42,"h":31.7,"l":30.21,"c":31.16,"v":207300},{"d":"2019-04-08","o":31.15,"h":31.45,"l":30.81,"c":31.29,"v":149000},{"d":"2019-04-09","o":31.16,"h":31.61,"l":31.04,"c":31.18,"v":162100},{"d":"2019-04-10","o":31.18,"h":32.13,"l":31.18,"c":31.72,"v":101300},{"d":"2019-04-11","o":31.78,"h":32.19,"l":31.64,"c":31.91,"v":102000},{"d":"2019-04-12","o":32.03,"h":32.53,"l":31.95,"c":32.04,"v":118400},{"d":"2019-04-15","o":32.04,"h":32.67,"l":32.04,"c":32.13,"v":124400},{"d":"2019-04-16","o":32.22,"h":32.3,"l":31.25,"c":32.18,"v":101200},{"d":"2019-04-17","o":32.34,"h":32.43,"l":31.07,"c":31.16,"v":146200},{"d":"2019-04-18","o":31,"h":31.71,"l":30.96,"c":31.64,"v":126200},{"d":"2019-04-22","o":31.5,"h":32.36,"l":31.5,"c":31.84,"v":151500},{"d":"2019-04-23","o":32.05,"h":33.08,"l":31.57,"c":32.77,"v":167100},{"d":"2019-04-24","o":32.84,"h":33.12,"l":32.28,"c":32.32,"v":112100},{"d":"2019-04-25","o":32.18,"h":33.01,"l":31.85,"c":32.63,"v":137600},{"d":"2019-04-26","o":32.85,"h":33.22,"l":32.47,"c":33.14,"v":280000},{"d":"2019-04-29","o":33.09,"h":33.46,"l":32.86,"c":33,"v":93000},{"d":"2019-04-30","o":32.92,"h":33.19,"l":31.66,"c":31.85,"v":267600},{"d":"2019-05-01","o":31.73,"h":33.98,"l":31.67,"c":32.79,"v":323300},{"d":"2019-05-02","o":32.65,"h":34.09,"l":32.65,"c":33.96,"v":195100},{"d":"2019-05-03","o":36,"h":40.4,"l":34.5,"c":39.22,"v":513000},{"d":"2019-05-06","o":38.84,"h":41.88,"l":38.81,"c":41.14,"v":339500},{"d":"2019-05-07","o":40.58,"h":40.91,"l":39.3,"c":39.85,"v":207100},{"d":"2019-05-08","o":40,"h":41.09,"l":39.75,"c":40.68,"v":283400},{"d":"2019-05-09","o":39.72,"h":41.04,"l":38.62,"c":39.7,"v":235300},{"d":"2019-05-10","o":39.63,"h":40.45,"l":39.24,"c":39.52,"v":303500},{"d":"2019-05-13","o":38.53,"h":39.34,"l":38.09,"c":38.36,"v":221100},{"d":"2019-05-14","o":38.37,"h":39.16,"l":38.16,"c":38.3,"v":346900},{"d":"2019-05-15","o":37.94,"h":38.59,"l":37.6,"c":38.22,"v":141300},{"d":"2019-05-16","o":38.45,"h":38.73,"l":36.7,"c":37.01,"v":278200},{"d":"2019-05-17","o":36.62,"h":37.39,"l":36.55,"c":36.93,"v":243400},{"d":"2019-05-20","o":36.82,"h":37.99,"l":35.67,"c":37.18,"v":224100},{"d":"2019-05-21","o":37.4,"h":38.51,"l":37.16,"c":37.69,"v":174200},{"d":"2019-05-22","o":37.64,"h":38.18,"l":37.26,"c":37.47,"v":94700},{"d":"2019-05-23","o":37.19,"h":37.62,"l":36.32,"c":37.28,"v":159200},{"d":"2019-05-24","o":37.5,"h":38.54,"l":37.34,"c":38.09,"v":149500},{"d":"2019-05-28","o":38.17,"h":38.67,"l":38.15,"c":38.2,"v":107500},{"d":"2019-05-29","o":37.93,"h":38.67,"l":37.87,"c":38.42,"v":125300},{"d":"2019-05-30","o":38.85,"h":39.02,"l":38.25,"c":38.51,"v":88400},{"d":"2019-05-31","o":38.22,"h":38.57,"l":37.69,"c":38,"v":91300},{"d":"2019-06-03","o":37.97,"h":39.12,"l":37.97,"c":38.53,"v":140200},{"d":"2019-06-04","o":38.82,"h":39.6,"l":38.71,"c":39.3,"v":195200},{"d":"2019-06-05","o":39.48,"h":39.86,"l":38.65,"c":39.41,"v":114500},{"d":"2019-06-06","o":39.62,"h":39.84,"l":38.9,"c":39.35,"v":78900},{"d":"2019-06-07","o":39.52,"h":40.33,"l":39.2,"c":40.18,"v":95200},{"d":"2019-06-10","o":40.24,"h":40.69,"l":39.52,"c":39.95,"v":113600},{"d":"2019-06-11","o":39.91,"h":40.5,"l":39.5,"c":39.71,"v":178400},{"d":"2019-06-12","o":39.99,"h":40.59,"l":39.66,"c":40.48,"v":68600},{"d":"2019-06-13","o":40.78,"h":40.82,"l":39.7,"c":40.38,"v":128400},{"d":"2019-06-14","o":40.41,"h":40.41,"l":39.55,"c":39.77,"v":121700},{"d":"2019-06-17","o":40.16,"h":40.74,"l":39.8,"c":40.52,"v":160500},{"d":"2019-06-18","o":40.87,"h":41.43,"l":40.22,"c":40.48,"v":241500},{"d":"2019-06-19","o":40.47,"h":40.53,"l":39.8,"c":40.01,"v":157500},{"d":"2019-06-20","o":40.3,"h":40.46,"l":39.9,"c":40.41,"v":85100},{"d":"2019-06-21","o":40.19,"h":40.5,"l":39.81,"c":40.19,"v":266500},{"d":"2019-06-24","o":40,"h":40.05,"l":38.53,"c":38.84,"v":130000},{"d":"2019-06-25","o":38.75,"h":39.23,"l":38.49,"c":38.61,"v":128600},{"d":"2019-06-26","o":38.77,"h":38.91,"l":38.14,"c":38.72,"v":112500},{"d":"2019-06-27","o":38.68,"h":39.43,"l":38.15,"c":39.43,"v":134000},{"d":"2019-06-28","o":39.94,"h":40.8,"l":39.52,"c":40.62,"v":267100},{"d":"2019-07-01","o":40.72,"h":40.85,"l":39.85,"c":40.47,"v":122100},{"d":"2019-07-02","o":40.62,"h":40.71,"l":39.68,"c":40.66,"v":155400},{"d":"2019-07-03","o":40.68,"h":41.44,"l":40.1,"c":41.44,"v":116800},{"d":"2019-07-05","o":41.4,"h":42.12,"l":40.76,"c":41.16,"v":178200},{"d":"2019-07-08","o":41.1,"h":41.27,"l":40.49,"c":40.67,"v":125600},{"d":"2019-07-09","o":40.58,"h":40.97,"l":40.38,"c":40.96,"v":110400},{"d":"2019-07-10","o":41.12,"h":41.22,"l":40.52,"c":40.94,"v":111100},{"d":"2019-07-11","o":41.39,"h":41.39,"l":39.86,"c":40.11,"v":114700},{"d":"2019-07-12","o":40.04,"h":40.24,"l":39.45,"c":40.05,"v":86700},{"d":"2019-07-15","o":40.17,"h":40.78,"l":39.49,"c":40.34,"v":119300},{"d":"2019-07-16","o":40.21,"h":41.34,"l":40.07,"c":40.77,"v":119300},{"d":"2019-07-17","o":40.83,"h":41.18,"l":40.33,"c":40.87,"v":108200},{"d":"2019-07-18","o":40.91,"h":41.35,"l":40.45,"c":41.08,"v":86300},{"d":"2019-07-19","o":40.91,"h":41.45,"l":40.58,"c":40.62,"v":113300},{"d":"2019-07-22","o":40.65,"h":41.18,"l":40.64,"c":40.96,"v":158800},{"d":"2019-07-23","o":41.05,"h":41.05,"l":40.03,"c":40.74,"v":140900},{"d":"2019-07-24","o":40.52,"h":41.12,"l":39.7,"c":40.82,"v":154100},{"d":"2019-07-25","o":47.5,"h":56.31,"l":47.13,"c":52.6,"v":1435700},{"d":"2019-07-26","o":53.46,"h":56.79,"l":53.38,"c":55.85,"v":492600},{"d":"2019-07-29","o":55.44,"h":56.06,"l":51.32,"c":53.36,"v":516300},{"d":"2019-07-30","o":53.67,"h":54.3,"l":52.97,"c":53.52,"v":507600},{"d":"2019-07-31","o":53.29,"h":57.51,"l":53.29,"c":55.09,"v":343200},{"d":"2019-08-01","o":55.01,"h":55.71,"l":54.33,"c":54.8,"v":386600},{"d":"2019-08-02","o":54.38,"h":55.64,"l":54.2,"c":54.98,"v":241000},{"d":"2019-08-05","o":54.7,"h":54.88,"l":53.48,"c":54.46,"v":218600},{"d":"2019-08-06","o":54.87,"h":55.5,"l":53.67,"c":55.3,"v":179700},{"d":"2019-08-07","o":54.93,"h":56.1,"l":54.06,"c":55.5,"v":259000},{"d":"2019-08-08","o":56.04,"h":57.95,"l":55.97,"c":56.58,"v":205200},{"d":"2019-08-09","o":56.44,"h":56.82,"l":55.75,"c":56.26,"v":177200},{"d":"2019-08-12","o":56.04,"h":57.3,"l":55.66,"c":56.22,"v":121900},{"d":"2019-08-13","o":56.22,"h":57.05,"l":55.95,"c":56.58,"v":129400},{"d":"2019-08-14","o":55.72,"h":56.58,"l":54.6,"c":54.85,"v":223200},{"d":"2019-08-15","o":55.2,"h":55.89,"l":54.79,"c":55.15,"v":143400},{"d":"2019-08-16","o":55.64,"h":56.69,"l":55.6,"c":56.21,"v":129900},{"d":"2019-08-19","o":56.82,"h":58.72,"l":56.09,"c":57.47,"v":200600},{"d":"2019-08-20","o":57.69,"h":58.93,"l":55.46,"c":55.68,"v":159000},{"d":"2019-08-21","o":56.47,"h":57.19,"l":55.35,"c":56.99,"v":322100},{"d":"2019-08-22","o":57.17,"h":57.46,"l":55.72,"c":56.76,"v":166900},{"d":"2019-08-23","o":56.51,"h":57.32,"l":54.47,"c":55.91,"v":130500},{"d":"2019-08-26","o":56.28,"h":57.6,"l":55.76,"c":57.32,"v":139900},{"d":"2019-08-27","o":57.56,"h":57.83,"l":56.03,"c":56.23,"v":110700},{"d":"2019-08-28","o":56.4,"h":57.81,"l":56.01,"c":57.15,"v":190300},{"d":"2019-08-29","o":57.42,"h":58.13,"l":56.3,"c":57.4,"v":81800},{"d":"2019-08-30","o":57.55,"h":57.55,"l":56.12,"c":56.76,"v":91200},{"d":"2019-09-03","o":56.49,"h":57.6,"l":54.75,"c":55.55,"v":167700},{"d":"2019-09-04","o":56,"h":56.37,"l":54.79,"c":55.85,"v":163700},{"d":"2019-09-05","o":56.25,"h":56.37,"l":55,"c":55.77,"v":113700},{"d":"2019-09-06","o":55.81,"h":56.33,"l":55.06,"c":55.2,"v":87900},{"d":"2019-09-09","o":55.28,"h":55.49,"l":54.09,"c":55.1,"v":177200},{"d":"2019-09-10","o":55.03,"h":55.95,"l":52.5,"c":55.61,"v":125400},{"d":"2019-09-11","o":55.71,"h":56,"l":54.56,"c":55.57,"v":109900},{"d":"2019-09-12","o":55.77,"h":56,"l":54.77,"c":54.86,"v":152200},{"d":"2019-09-13","o":55.09,"h":55.33,"l":52.55,"c":53.91,"v":133500},{"d":"2019-09-16","o":53.81,"h":54.74,"l":53.7,"c":54.27,"v":120300},{"d":"2019-09-17","o":54.3,"h":54.87,"l":53.47,"c":54.49,"v":114700},{"d":"2019-09-18","o":54.85,"h":55.32,"l":53.59,"c":54.32,"v":158600},{"d":"2019-09-19","o":54.35,"h":54.54,"l":53.53,"c":53.73,"v":224800},{"d":"2019-09-20","o":53.9,"h":54.61,"l":53.03,"c":53.12,"v":419300},{"d":"2019-09-23","o":51.86,"h":53.82,"l":51.02,"c":52.92,"v":185700},{"d":"2019-09-24","o":53.85,"h":55.64,"l":52.7,"c":52.75,"v":158800},{"d":"2019-09-25","o":52.43,"h":53.63,"l":52.32,"c":53.1,"v":229700},{"d":"2019-09-26","o":53.4,"h":54.32,"l":52.47,"c":53.43,"v":174500},{"d":"2019-09-27","o":53.43,"h":55.89,"l":53.43,"c":53.91,"v":165700},{"d":"2019-09-30","o":53.99,"h":55.81,"l":53.47,"c":54.89,"v":169000},{"d":"2019-10-01","o":55.35,"h":58,"l":55.22,"c":57.59,"v":243600},{"d":"2019-10-02","o":57.25,"h":58.27,"l":56.62,"c":56.97,"v":199500},{"d":"2019-10-03","o":56.64,"h":57.84,"l":55.34,"c":56.06,"v":128500},{"d":"2019-10-04","o":56.1,"h":57.61,"l":56.1,"c":57.07,"v":142100},{"d":"2019-10-07","o":57.07,"h":57.35,"l":56.42,"c":56.87,"v":151300},{"d":"2019-10-08","o":56.41,"h":57.52,"l":55.75,"c":56.69,"v":152900},{"d":"2019-10-09","o":56.95,"h":57.55,"l":55.68,"c":55.74,"v":83300},{"d":"2019-10-10","o":56.03,"h":56.7,"l":55.77,"c":56.28,"v":137800},{"d":"2019-10-11","o":57,"h":59.76,"l":56.81,"c":57.11,"v":164400},{"d":"2019-10-14","o":56.75,"h":57.36,"l":56.18,"c":56.96,"v":117200},{"d":"2019-10-15","o":57.2,"h":58.04,"l":56.79,"c":57.4,"v":108300},{"d":"2019-10-16","o":57.23,"h":58.43,"l":56.86,"c":58.07,"v":102000},{"d":"2019-10-17","o":58.15,"h":59.39,"l":58.15,"c":58.28,"v":114600},{"d":"2019-10-18","o":58.08,"h":59.59,"l":57.75,"c":57.87,"v":106700},{"d":"2019-10-21","o":58.36,"h":58.94,"l":56.5,"c":56.97,"v":112100},{"d":"2019-10-22","o":57.22,"h":57.35,"l":55.96,"c":55.97,"v":200700},{"d":"2019-10-23","o":56.03,"h":56.47,"l":55.01,"c":55.55,"v":154000},{"d":"2019-10-24","o":55.76,"h":55.76,"l":53.94,"c":54.27,"v":183700},{"d":"2019-10-25","o":63,"h":75.72,"l":62.12,"c":73.36,"v":1219200},{"d":"2019-10-28","o":74.19,"h":75,"l":67.05,"c":70.05,"v":452900},{"d":"2019-10-29","o":69.76,"h":69.89,"l":67.05,"c":67.51,"v":296000},{"d":"2019-10-30","o":67.88,"h":70.59,"l":67.46,"c":69.67,"v":207200},{"d":"2019-10-31","o":70.01,"h":70.96,"l":69.38,"c":70.39,"v":217100},{"d":"2019-11-01","o":70.85,"h":71.05,"l":68.46,"c":68.53,"v":173900},{"d":"2019-11-04","o":69.01,"h":69.01,"l":66.63,"c":66.73,"v":186400},{"d":"2019-11-05","o":64.68,"h":67.09,"l":62.01,"c":62.61,"v":274900},{"d":"2019-11-06","o":62.3,"h":62.34,"l":60.28,"c":60.48,"v":195600},{"d":"2019-11-07","o":60.92,"h":61.43,"l":60.16,"c":60.41,"v":134400},{"d":"2019-11-08","o":60.13,"h":60.49,"l":58.98,"c":60.22,"v":158900},{"d":"2019-11-11","o":60.01,"h":60.54,"l":59.31,"c":60.23,"v":130800},{"d":"2019-11-12","o":60.23,"h":61.39,"l":60.18,"c":60.45,"v":98700},{"d":"2019-11-13","o":59.98,"h":60.87,"l":58.95,"c":60.53,"v":124000},{"d":"2019-11-14","o":60.8,"h":60.91,"l":59.76,"c":59.77,"v":85000},{"d":"2019-11-15","o":60.11,"h":60.43,"l":58.63,"c":60.01,"v":87200},{"d":"2019-11-18","o":59.92,"h":60.8,"l":59.9,"c":60.09,"v":87000},{"d":"2019-11-19","o":60.46,"h":61.25,"l":60.13,"c":60.13,"v":101600},{"d":"2019-11-20","o":59.75,"h":61.03,"l":58.29,"c":58.5,"v":114600},{"d":"2019-11-21","o":58.34,"h":58.55,"l":57.1,"c":58.23,"v":121600},{"d":"2019-11-22","o":58.15,"h":58.36,"l":57.38,"c":57.6,"v":111000},{"d":"2019-11-25","o":57.67,"h":58.79,"l":57.63,"c":58.37,"v":105800},{"d":"2019-11-26","o":58.38,"h":58.44,"l":57.46,"c":57.61,"v":104700},{"d":"2019-11-27","o":57.93,"h":58.33,"l":57.17,"c":57.5,"v":99000},{"d":"2019-11-29","o":57.27,"h":57.94,"l":56.7,"c":57.8,"v":50200},{"d":"2019-12-02","o":57.6,"h":58,"l":56.03,"c":56.57,"v":158300},{"d":"2019-12-03","o":56.48,"h":57.18,"l":55.14,"c":56.89,"v":182700},{"d":"2019-12-04","o":57,"h":57.97,"l":56.91,"c":57.06,"v":136700},{"d":"2019-12-05","o":57.18,"h":57.89,"l":56.68,"c":57.05,"v":171800},{"d":"2019-12-06","o":57.08,"h":58.73,"l":57.01,"c":57.48,"v":149500},{"d":"2019-12-09","o":57.33,"h":58.2,"l":55.44,"c":55.54,"v":145800},{"d":"2019-12-10","o":55.47,"h":56.81,"l":54.82,"c":55.42,"v":134800},{"d":"2019-12-11","o":55.57,"h":55.78,"l":53.97,"c":54.25,"v":119900},{"d":"2019-12-12","o":54.18,"h":54.98,"l":53.31,"c":53.5,"v":93100},{"d":"2019-12-13","o":53.49,"h":53.67,"l":52.08,"c":53.15,"v":240000},{"d":"2019-12-16","o":53.57,"h":54.99,"l":53.33,"c":53.81,"v":165500},{"d":"2019-12-17","o":54,"h":54.49,"l":53.54,"c":54.34,"v":100600},{"d":"2019-12-18","o":54.44,"h":54.8,"l":53.07,"c":53.36,"v":164700},{"d":"2019-12-19","o":53.43,"h":53.73,"l":52.64,"c":53.12,"v":79600},{"d":"2019-12-20","o":53.22,"h":53.22,"l":52.27,"c":52.43,"v":707500},{"d":"2019-12-23","o":52.44,"h":52.65,"l":51.37,"c":52.29,"v":191100},{"d":"2019-12-24","o":52.33,"h":53.13,"l":51.88,"c":53,"v":45000},{"d":"2019-12-26","o":52.82,"h":53.13,"l":52.31,"c":52.99,"v":125100},{"d":"2019-12-27","o":52.89,"h":53.4,"l":52.29,"c":52.83,"v":142600},{"d":"2019-12-30","o":52.9,"h":53.31,"l":51.89,"c":52.27,"v":127100},{"d":"2019-12-31","o":52.1,"h":53.06,"l":51.8,"c":51.85,"v":131800},{"d":"2020-01-02","o":52.1,"h":52.69,"l":51.15,"c":52.4,"v":131500},{"d":"2020-01-03","o":51.8,"h":52.27,"l":51.26,"c":51.68,"v":132300},{"d":"2020-01-06","o":52.4,"h":55.1,"l":51.54,"c":54.06,"v":266500},{"d":"2020-01-07","o":53.64,"h":54.07,"l":52.14,"c":52.92,"v":138000},{"d":"2020-01-08","o":53.13,"h":53.13,"l":51.61,"c":51.89,"v":125200},{"d":"2020-01-09","o":52.01,"h":52.01,"l":50,"c":50.13,"v":157100},{"d":"2020-01-10","o":52.08,"h":52.08,"l":49.71,"c":49.8,"v":189600},{"d":"2020-01-13","o":50.03,"h":50.31,"l":49,"c":49.73,"v":183400},{"d":"2020-01-14","o":49.51,"h":49.61,"l":48.42,"c":49.43,"v":240800},{"d":"2020-01-15","o":49.32,"h":49.73,"l":47.68,"c":47.78,"v":179500},{"d":"2020-01-16","o":47.88,"h":48.24,"l":45.33,"c":47.11,"v":209100},{"d":"2020-01-17","o":47.44,"h":47.44,"l":45.26,"c":45.43,"v":114500},{"d":"2020-01-21","o":46.6,"h":47.5,"l":45.18,"c":45.89,"v":236300},{"d":"2020-01-22","o":45.89,"h":46.11,"l":45,"c":45.71,"v":461100},{"d":"2020-01-23","o":45.53,"h":46.2,"l":45.16,"c":45.97,"v":202700},{"d":"2020-01-24","o":45.78,"h":45.97,"l":43.41,"c":43.89,"v":206200},{"d":"2020-01-27","o":43.46,"h":44.71,"l":43.19,"c":44.46,"v":179800},{"d":"2020-01-28","o":44.75,"h":45.34,"l":44.21,"c":45.21,"v":174300},{"d":"2020-01-29","o":45.27,"h":45.96,"l":44.55,"c":45.13,"v":238300},{"d":"2020-01-30","o":44.65,"h":45.3,"l":42.7,"c":42.93,"v":180400},{"d":"2020-01-31","o":42.64,"h":43.07,"l":40.79,"c":41.11,"v":183900},{"d":"2020-02-03","o":41.29,"h":41.37,"l":39.94,"c":40.25,"v":268400},{"d":"2020-02-04","o":40.39,"h":40.98,"l":39.97,"c":40.59,"v":206800},{"d":"2020-02-05","o":40.69,"h":42.44,"l":40.69,"c":42.43,"v":158000},{"d":"2020-02-06","o":42.56,"h":42.95,"l":42.06,"c":42.34,"v":144100},{"d":"2020-02-07","o":42,"h":42,"l":40.93,"c":41.36,"v":149100},{"d":"2020-02-10","o":41.24,"h":42.02,"l":41.23,"c":41.87,"v":122000},{"d":"2020-02-11","o":41.87,"h":42,"l":41.28,"c":41.84,"v":113500},{"d":"2020-02-12","o":42.02,"h":42.14,"l":41.47,"c":42,"v":114000},{"d":"2020-02-13","o":42.23,"h":42.36,"l":41.32,"c":41.52,"v":83200},{"d":"2020-02-14","o":41.49,"h":42.22,"l":41.12,"c":41.48,"v":106100},{"d":"2020-02-18","o":41.31,"h":42.87,"l":41.08,"c":42.41,"v":176200},{"d":"2020-02-19","o":42.38,"h":42.89,"l":41.82,"c":42.57,"v":146800},{"d":"2020-02-20","o":42.53,"h":42.53,"l":41.26,"c":42,"v":250600},{"d":"2020-02-21","o":43.93,"h":45.35,"l":41.31,"c":42.75,"v":374900},{"d":"2020-02-24","o":41.22,"h":42.96,"l":40.15,"c":42.61,"v":255000},{"d":"2020-02-25","o":42.73,"h":43.26,"l":42.03,"c":42.61,"v":440800},{"d":"2020-02-26","o":42.74,"h":43.77,"l":42.06,"c":42.25,"v":169000},{"d":"2020-02-27","o":41.56,"h":42.8,"l":40.66,"c":41.12,"v":305900},{"d":"2020-02-28","o":40.5,"h":41.86,"l":40.36,"c":41.76,"v":323800},{"d":"2020-03-02","o":41.69,"h":42.72,"l":41.15,"c":42.56,"v":257100},{"d":"2020-03-03","o":42.29,"h":42.8,"l":41.42,"c":42.15,"v":301800},{"d":"2020-03-04","o":42.41,"h":43.51,"l":42.41,"c":43.06,"v":204700},{"d":"2020-03-05","o":42.51,"h":43.59,"l":42.41,"c":42.91,"v":263300},{"d":"2020-03-06","o":42.25,"h":43.57,"l":40.63,"c":41.41,"v":192400},{"d":"2020-03-09","o":39.93,"h":40.09,"l":37.48,"c":37.53,"v":263300},{"d":"2020-03-10","o":38.38,"h":38.38,"l":34.66,"c":37.76,"v":213800},{"d":"2020-03-11","o":37.14,"h":37.29,"l":36.08,"c":36.39,"v":211200},{"d":"2020-03-12","o":34.84,"h":34.84,"l":29.78,"c":30.27,"v":258300},{"d":"2020-03-13","o":31.23,"h":32,"l":27.55,"c":31.94,"v":281400},{"d":"2020-03-16","o":28.51,"h":30.99,"l":26.55,"c":26.77,"v":348100},{"d":"2020-03-17","o":27.32,"h":28.63,"l":23.88,"c":25.23,"v":357700},{"d":"2020-03-18","o":24.26,"h":25.68,"l":22.26,"c":22.38,"v":242400},{"d":"2020-03-19","o":22.42,"h":26.29,"l":22.01,"c":25.46,"v":309000},{"d":"2020-03-20","o":25.69,"h":27.29,"l":24.57,"c":25.74,"v":313400},{"d":"2020-03-23","o":25.08,"h":27.34,"l":24.54,"c":25.39,"v":238000},{"d":"2020-03-24","o":26.3,"h":27.73,"l":25.83,"c":27.65,"v":163600},{"d":"2020-03-25","o":27.54,"h":29.77,"l":26.43,"c":28.99,"v":201400},{"d":"2020-03-26","o":29.13,"h":30.91,"l":28.38,"c":29.14,"v":187400},{"d":"2020-03-27","o":28.75,"h":30.08,"l":27.67,"c":29.29,"v":219700},{"d":"2020-03-30","o":28.87,"h":28.98,"l":27.48,"c":28.53,"v":117800},{"d":"2020-03-31","o":28.2,"h":29.57,"l":28.04,"c":28.91,"v":157200},{"d":"2020-04-01","o":28.56,"h":30.04,"l":27.38,"c":28.47,"v":168300},{"d":"2020-04-02","o":28.37,"h":29.76,"l":27.98,"c":29.68,"v":180700},{"d":"2020-04-03","o":29.56,"h":30.97,"l":27.55,"c":27.83,"v":100700},{"d":"2020-04-06","o":28.91,"h":29.88,"l":28.1,"c":29.09,"v":149500},{"d":"2020-04-07","o":30,"h":30.54,"l":27.85,"c":28.11,"v":173800},{"d":"2020-04-08","o":28.61,"h":30.91,"l":28.19,"c":30.91,"v":120800},{"d":"2020-04-09","o":31.77,"h":33.29,"l":30.9,"c":32.83,"v":155300},{"d":"2020-04-13","o":33,"h":33.02,"l":29.67,"c":30.08,"v":103000},{"d":"2020-04-14","o":30.32,"h":31.47,"l":29.27,"c":31.28,"v":160100},{"d":"2020-04-15","o":30.57,"h":30.57,"l":29.42,"c":29.56,"v":200100},{"d":"2020-04-16","o":30.04,"h":30.63,"l":29.45,"c":30.41,"v":157800},{"d":"2020-04-17","o":31.17,"h":32.46,"l":30.74,"c":32.44,"v":117700},{"d":"2020-04-20","o":31.6,"h":33.62,"l":31.57,"c":32.71,"v":176500},{"d":"2020-04-21","o":32.14,"h":33.46,"l":30.59,"c":32.79,"v":138300},{"d":"2020-04-22","o":33.28,"h":33.88,"l":31.3,"c":31.37,"v":89600},{"d":"2020-04-23","o":31.63,"h":33.27,"l":31.4,"c":32.8,"v":179400},{"d":"2020-04-24","o":32.81,"h":33.75,"l":31.84,"c":33.4,"v":132000},{"d":"2020-04-27","o":33.73,"h":35.68,"l":33.73,"c":34.85,"v":104200},{"d":"2020-04-28","o":35.6,"h":35.6,"l":33.21,"c":33.21,"v":94500},{"d":"2020-04-29","o":34.21,"h":36.03,"l":33.38,"c":35.84,"v":154300},{"d":"2020-04-30","o":34.94,"h":34.94,"l":32.35,"c":33.23,"v":129800},{"d":"2020-05-01","o":32.52,"h":34.18,"l":31.24,"c":32.31,"v":143400},{"d":"2020-05-04","o":32.09,"h":33.5,"l":31.83,"c":32.95,"v":165300},{"d":"2020-05-05","o":33.55,"h":37.4,"l":33.35,"c":34.07,"v":262800},{"d":"2020-05-06","o":33.96,"h":34.52,"l":33.26,"c":33.89,"v":134400},{"d":"2020-05-07","o":34.53,"h":35.25,"l":33.06,"c":34.55,"v":205000},{"d":"2020-05-08","o":31.01,"h":33.5,"l":29.47,"c":30.54,"v":425000},{"d":"2020-05-11","o":30.3,"h":32.24,"l":29.75,"c":31.27,"v":193300},{"d":"2020-05-12","o":31.2,"h":31.68,"l":29.66,"c":29.77,"v":268400},{"d":"2020-05-13","o":29.79,"h":29.94,"l":28.38,"c":28.95,"v":155500},{"d":"2020-05-14","o":28.13,"h":29.44,"l":27.54,"c":29.21,"v":187500},{"d":"2020-05-15","o":29.06,"h":30.61,"l":28.58,"c":30.2,"v":192000},{"d":"2020-05-18","o":31.2,"h":33.68,"l":31.1,"c":33.58,"v":252500},{"d":"2020-05-19","o":33.39,"h":34.01,"l":32.15,"c":32.6,"v":166300},{"d":"2020-05-20","o":33.02,"h":33.7,"l":32.88,"c":33.19,"v":173900},{"d":"2020-05-21","o":33.29,"h":33.46,"l":32.56,"c":32.64,"v":122600},{"d":"2020-05-22","o":32.71,"h":33.49,"l":32.34,"c":33.37,"v":100700},{"d":"2020-05-26","o":34.21,"h":34.48,"l":33.41,"c":33.59,"v":222500},{"d":"2020-05-27","o":34.18,"h":35.25,"l":33.19,"c":34.97,"v":152400},{"d":"2020-05-28","o":35.14,"h":35.78,"l":34.06,"c":34.18,"v":199500},{"d":"2020-05-29","o":33.88,"h":34.23,"l":32.14,"c":33.53,"v":165100},{"d":"2020-06-01","o":33.65,"h":34.68,"l":33.12,"c":33.91,"v":143600},{"d":"2020-06-02","o":34.13,"h":35.34,"l":33.26,"c":34.84,"v":122500},{"d":"2020-06-03","o":34.43,"h":35.25,"l":32.72,"c":33.14,"v":241400},{"d":"2020-06-04","o":33.48,"h":35.55,"l":33.01,"c":34.73,"v":168800},{"d":"2020-06-05","o":35.9,"h":36.96,"l":35.26,"c":36.96,"v":182000},{"d":"2020-06-08","o":37.5,"h":38.17,"l":36.93,"c":37.28,"v":169000},{"d":"2020-06-09","o":36.86,"h":37.36,"l":36.2,"c":37.01,"v":164100},{"d":"2020-06-10","o":36.79,"h":37.13,"l":35.89,"c":36.33,"v":176500},{"d":"2020-06-11","o":35.16,"h":35.16,"l":32.54,"c":32.55,"v":166800},{"d":"2020-06-12","o":33.7,"h":35.11,"l":31.55,"c":33.13,"v":127100},{"d":"2020-06-15","o":32,"h":34.79,"l":31.64,"c":33.98,"v":101000},{"d":"2020-06-16","o":34.91,"h":35.56,"l":33.97,"c":34.8,"v":131500},{"d":"2020-06-17","o":34.53,"h":35.16,"l":33.37,"c":33.82,"v":101100},{"d":"2020-06-18","o":33.51,"h":34.75,"l":33.51,"c":34.22,"v":75900},{"d":"2020-06-19","o":34.72,"h":35.11,"l":34.07,"c":34.33,"v":142300},{"d":"2020-06-22","o":34.2,"h":34.87,"l":32.83,"c":34.73,"v":159600},{"d":"2020-06-23","o":35.22,"h":36.56,"l":35.22,"c":36.03,"v":122400},{"d":"2020-06-24","o":35.7,"h":35.7,"l":33.75,"c":33.8,"v":109400},{"d":"2020-06-25","o":33.55,"h":34.55,"l":33.19,"c":34.3,"v":134500},{"d":"2020-06-26","o":33.94,"h":34.03,"l":32.89,"c":33.01,"v":197000},{"d":"2020-06-29","o":33.59,"h":35.17,"l":33.01,"c":34.79,"v":94300},{"d":"2020-06-30","o":34.55,"h":37.75,"l":34.55,"c":37.73,"v":241000},{"d":"2020-07-01","o":37.63,"h":39.08,"l":36.9,"c":38.57,"v":198700},{"d":"2020-07-02","o":39.38,"h":39.7,"l":38.02,"c":38.37,"v":143900},{"d":"2020-07-06","o":39.06,"h":39.55,"l":38.08,"c":38.13,"v":149600},{"d":"2020-07-07","o":37.83,"h":37.9,"l":35.78,"c":36.09,"v":115300},{"d":"2020-07-08","o":36.01,"h":36.61,"l":34.67,"c":35.3,"v":84800},{"d":"2020-07-09","o":35.15,"h":35.44,"l":34.16,"c":34.77,"v":86900},{"d":"2020-07-10","o":34.63,"h":35.52,"l":34.31,"c":35.35,"v":66300},{"d":"2020-07-13","o":35.8,"h":36.54,"l":35.17,"c":35.36,"v":99500},{"d":"2020-07-14","o":35.31,"h":36.39,"l":34.93,"c":36.33,"v":109200},{"d":"2020-07-15","o":36.74,"h":38.19,"l":36.64,"c":37.8,"v":121700},{"d":"2020-07-16","o":37.46,"h":37.46,"l":36.01,"c":37.29,"v":114600},{"d":"2020-07-17","o":36.86,"h":37.66,"l":36.66,"c":36.81,"v":107200},{"d":"2020-07-20","o":36.86,"h":37.48,"l":35.63,"c":36.18,"v":58000},{"d":"2020-07-21","o":36.57,"h":37.2,"l":36.42,"c":36.72,"v":116000},{"d":"2020-07-22","o":36.62,"h":36.95,"l":36.12,"c":36.34,"v":90300},{"d":"2020-07-23","o":36.5,"h":36.94,"l":35.79,"c":36.47,"v":79900},{"d":"2020-07-24","o":36.27,"h":36.27,"l":35.42,"c":35.67,"v":89500},{"d":"2020-07-27","o":35.54,"h":36.91,"l":35.53,"c":36.86,"v":116800},{"d":"2020-07-28","o":36.58,"h":37.27,"l":35.27,"c":35.27,"v":79900},{"d":"2020-07-29","o":35.23,"h":36.68,"l":35.23,"c":36.28,"v":93300},{"d":"2020-07-30","o":35.59,"h":37.42,"l":34.93,"c":37.17,"v":137200},{"d":"2020-07-31","o":36.68,"h":37.75,"l":35.33,"c":36.4,"v":227700},{"d":"2020-08-03","o":36.39,"h":37,"l":35.34,"c":35.67,"v":84600},{"d":"2020-08-04","o":35.67,"h":35.97,"l":32.84,"c":33.14,"v":246800},{"d":"2020-08-05","o":33.68,"h":34.46,"l":33.58,"c":34.09,"v":86300},{"d":"2020-08-06","o":34.32,"h":35.44,"l":33.25,"c":33.56,"v":70700},{"d":"2020-08-07","o":33.7,"h":35.2,"l":33.7,"c":34.47,"v":117000},{"d":"2020-08-10","o":34.89,"h":35.2,"l":33.56,"c":34.55,"v":91900},{"d":"2020-08-11","o":34.95,"h":36.06,"l":34.68,"c":35.07,"v":151100},{"d":"2020-08-12","o":35.4,"h":36.42,"l":35.08,"c":35.68,"v":112500},{"d":"2020-08-13","o":35.6,"h":36.43,"l":35.37,"c":36.34,"v":88000},{"d":"2020-08-14","o":36.2,"h":36.24,"l":35.33,"c":35.77,"v":128100},{"d":"2020-08-17","o":35.56,"h":36.64,"l":35.38,"c":36.59,"v":79900},{"d":"2020-08-18","o":36.57,"h":36.68,"l":35.94,"c":36.17,"v":70500},{"d":"2020-08-19","o":36.1,"h":36.62,"l":35.78,"c":36.52,"v":70700},{"d":"2020-08-20","o":36.07,"h":37.64,"l":36.07,"c":37.42,"v":89300},{"d":"2020-08-21","o":37.25,"h":37.46,"l":35.94,"c":36.39,"v":77400},{"d":"2020-08-24","o":36.8,"h":37.95,"l":36.03,"c":37.84,"v":90700},{"d":"2020-08-25","o":37.87,"h":38,"l":37.04,"c":37.74,"v":78300},{"d":"2020-08-26","o":37.58,"h":37.79,"l":36.53,"c":36.84,"v":81500},{"d":"2020-08-27","o":36.95,"h":37.91,"l":36.85,"c":37.43,"v":80500},{"d":"2020-08-28","o":37.56,"h":37.56,"l":36.83,"c":37.32,"v":46400},{"d":"2020-08-31","o":37.27,"h":38.48,"l":36.55,"c":38.33,"v":230900},{"d":"2020-09-01","o":38.12,"h":38.97,"l":36.35,"c":36.71,"v":96800},{"d":"2020-09-02","o":36.71,"h":38,"l":36.6,"c":37.96,"v":93000},{"d":"2020-09-03","o":38.05,"h":38.07,"l":37.06,"c":37.59,"v":98900},{"d":"2020-09-04","o":38.1,"h":38.15,"l":36.77,"c":37.3,"v":101700},{"d":"2020-09-08","o":36.88,"h":37.63,"l":36.37,"c":36.86,"v":93700},{"d":"2020-09-09","o":37.07,"h":37.45,"l":36.42,"c":36.77,"v":103600},{"d":"2020-09-10","o":36.88,"h":37.52,"l":36.46,"c":36.61,"v":84700},{"d":"2020-09-11","o":36.77,"h":36.85,"l":35.79,"c":36.46,"v":61800},{"d":"2020-09-14","o":36.96,"h":37.41,"l":35.89,"c":36.26,"v":135800},{"d":"2020-09-15","o":36.69,"h":36.72,"l":34.44,"c":35.75,"v":170100},{"d":"2020-09-16","o":36.04,"h":38.17,"l":35.96,"c":37.08,"v":118400},{"d":"2020-09-17","o":36.72,"h":37.15,"l":36.29,"c":36.69,"v":74600},{"d":"2020-09-18","o":37.19,"h":37.19,"l":35.18,"c":36.54,"v":578600},{"d":"2020-09-21","o":35.86,"h":36.26,"l":33.8,"c":34.37,"v":210500},{"d":"2020-09-22","o":34.55,"h":35.2,"l":33.14,"c":33.37,"v":121500},{"d":"2020-09-23","o":33.38,"h":34.9,"l":32.5,"c":32.56,"v":92700},{"d":"2020-09-24","o":32.5,"h":33.65,"l":32.21,"c":33.24,"v":77000},{"d":"2020-09-25","o":33.04,"h":34.37,"l":33.04,"c":34.22,"v":73200},{"d":"2020-09-28","o":34.55,"h":35.74,"l":34.5,"c":35.34,"v":140600},{"d":"2020-09-29","o":35.14,"h":36.12,"l":33.78,"c":34.18,"v":88400},{"d":"2020-09-30","o":34.2,"h":35.59,"l":33.67,"c":35.39,"v":167200},{"d":"2020-10-01","o":35.56,"h":37.73,"l":35.01,"c":37.21,"v":186400},{"d":"2020-10-02","o":36.41,"h":37.46,"l":35.45,"c":36.09,"v":162700},{"d":"2020-10-05","o":36.62,"h":37.38,"l":35.78,"c":35.99,"v":85800},{"d":"2020-10-06","o":36.06,"h":36.64,"l":35.35,"c":35.75,"v":153800},{"d":"2020-10-07","o":35.91,"h":37.77,"l":35.89,"c":37.53,"v":114200},{"d":"2020-10-08","o":37.99,"h":38.35,"l":37.06,"c":37.93,"v":75200},{"d":"2020-10-09","o":38.18,"h":38.42,"l":36.5,"c":38.32,"v":55400},{"d":"2020-10-12","o":38.43,"h":39.45,"l":38.28,"c":38.92,"v":65600},{"d":"2020-10-13","o":38.61,"h":39.03,"l":38.26,"c":38.59,"v":44600},{"d":"2020-10-14","o":38.59,"h":38.61,"l":37.55,"c":37.55,"v":35500},{"d":"2020-10-15","o":37.08,"h":38.69,"l":36.54,"c":38.36,"v":79400},{"d":"2020-10-16","o":38.36,"h":39.11,"l":38.36,"c":38.55,"v":56500},{"d":"2020-10-19","o":38.86,"h":38.93,"l":37.77,"c":37.82,"v":140700},{"d":"2020-10-20","o":37.43,"h":37.84,"l":35.62,"c":36.13,"v":117100},{"d":"2020-10-21","o":35.98,"h":36.6,"l":34.61,"c":35.83,"v":69900},{"d":"2020-10-22","o":35.79,"h":36.85,"l":35.49,"c":35.94,"v":109100},{"d":"2020-10-23","o":36.04,"h":36.04,"l":34.87,"c":35.21,"v":38200},{"d":"2020-10-26","o":34.83,"h":35.11,"l":34.13,"c":34.64,"v":94200},{"d":"2020-10-27","o":34.46,"h":34.92,"l":34.06,"c":34.4,"v":91100},{"d":"2020-10-28","o":33.5,"h":33.99,"l":33.13,"c":33.34,"v":63300},{"d":"2020-10-29","o":33.21,"h":34,"l":32.85,"c":33.54,"v":73500},{"d":"2020-10-30","o":33.69,"h":33.69,"l":32.04,"c":32.62,"v":140700},{"d":"2020-11-02","o":33.15,"h":33.69,"l":32.75,"c":33.12,"v":85900},{"d":"2020-11-03","o":33.63,"h":35.33,"l":32.99,"c":35.04,"v":136700},{"d":"2020-11-04","o":34.99,"h":37.16,"l":34.92,"c":36.77,"v":128300},{"d":"2020-11-05","o":36,"h":36.75,"l":33.01,"c":33.9,"v":157000},{"d":"2020-11-06","o":33.99,"h":34.86,"l":32.55,"c":32.59,"v":82300},{"d":"2020-11-09","o":34.14,"h":35.84,"l":32.51,"c":35.1,"v":182300},{"d":"2020-11-10","o":35.58,"h":38.34,"l":34.86,"c":38.33,"v":108400},{"d":"2020-11-11","o":38.33,"h":38.33,"l":36.96,"c":37.76,"v":68600},{"d":"2020-11-12","o":37.29,"h":37.63,"l":36.78,"c":37.5,"v":125400},{"d":"2020-11-13","o":37.63,"h":38.01,"l":36.47,"c":37.81,"v":85700},{"d":"2020-11-16","o":38,"h":39.04,"l":37.67,"c":38.07,"v":87600},{"d":"2020-11-17","o":37.82,"h":37.82,"l":36.54,"c":37.45,"v":84900},{"d":"2020-11-18","o":37.54,"h":38.02,"l":36.92,"c":36.92,"v":50000},{"d":"2020-11-19","o":36.58,"h":36.95,"l":35.93,"c":36.54,"v":40900},{"d":"2020-11-20","o":36.14,"h":36.38,"l":35.68,"c":36.2,"v":75500},{"d":"2020-11-23","o":36.41,"h":37.5,"l":36.41,"c":37.17,"v":44300},{"d":"2020-11-24","o":37.56,"h":39.36,"l":37.2,"c":39.04,"v":92300},{"d":"2020-11-25","o":38.68,"h":39.35,"l":37.22,"c":38.25,"v":101600},{"d":"2020-11-27","o":38.47,"h":38.96,"l":37.84,"c":38.27,"v":26200},{"d":"2020-11-30","o":37.96,"h":38.38,"l":37.57,"c":37.8,"v":135800},{"d":"2020-12-01","o":38.13,"h":38.29,"l":36.99,"c":37.42,"v":113800},{"d":"2020-12-02","o":36.95,"h":37.38,"l":36.32,"c":37.07,"v":77600},{"d":"2020-12-03","o":36.98,"h":36.98,"l":36.16,"c":36.61,"v":54900},{"d":"2020-12-04","o":36.61,"h":37.85,"l":36.46,"c":37.72,"v":49300},{"d":"2020-12-07","o":37.48,"h":37.92,"l":36.6,"c":37.24,"v":56600},{"d":"2020-12-08","o":36.95,"h":38.12,"l":36.38,"c":37.97,"v":112300},{"d":"2020-12-09","o":38.48,"h":39.82,"l":37.84,"c":38.15,"v":97100},{"d":"2020-12-10","o":38.1,"h":38.85,"l":37.4,"c":38.68,"v":63500},{"d":"2020-12-11","o":38.5,"h":38.56,"l":37,"c":37.26,"v":100600},{"d":"2020-12-14","o":37.74,"h":38.61,"l":37.71,"c":38.45,"v":99500},{"d":"2020-12-15","o":38.72,"h":39.47,"l":38.03,"c":39.27,"v":82900},{"d":"2020-12-16","o":41.39,"h":42.5,"l":40.32,"c":40.95,"v":184200},{"d":"2020-12-17","o":41.41,"h":42.29,"l":39.62,"c":42.04,"v":221100},{"d":"2020-12-18","o":42.27,"h":47.48,"l":42.09,"c":44.8,"v":569200},{"d":"2020-12-21","o":43.83,"h":44.07,"l":41.02,"c":42.82,"v":181000},{"d":"2020-12-22","o":42.78,"h":45.69,"l":42.22,"c":44.15,"v":81500},{"d":"2020-12-23","o":44.12,"h":45.63,"l":43.73,"c":44.09,"v":56700},{"d":"2020-12-24","o":44.02,"h":45.08,"l":43.17,"c":43.2,"v":35600},{"d":"2020-12-28","o":43.66,"h":44.72,"l":43.66,"c":44.19,"v":124600},{"d":"2020-12-29","o":44.02,"h":44.85,"l":42.22,"c":42.86,"v":72100},{"d":"2020-12-30","o":42.89,"h":45.15,"l":42.64,"c":44.79,"v":75200},{"d":"2020-12-31","o":44.9,"h":45.71,"l":44.45,"c":45.26,"v":79500},{"d":"2021-01-04","o":45.72,"h":45.8,"l":42.68,"c":42.84,"v":101800},{"d":"2021-01-05","o":42.98,"h":43.65,"l":42.1,"c":42.88,"v":125700},{"d":"2021-01-06","o":43.46,"h":46.2,"l":43.02,"c":45.89,"v":155100},{"d":"2021-01-07","o":45.92,"h":47.15,"l":44.99,"c":45.96,"v":83200},{"d":"2021-01-08","o":46.38,"h":46.38,"l":42.48,"c":42.86,"v":159200},{"d":"2021-01-11","o":42.43,"h":43.77,"l":40.78,"c":41.28,"v":122300},{"d":"2021-01-12","o":41.47,"h":41.47,"l":39.21,"c":40.22,"v":168200},{"d":"2021-01-13","o":40.26,"h":40.39,"l":39.14,"c":39.98,"v":135100},{"d":"2021-01-14","o":40.39,"h":41.79,"l":40.31,"c":41,"v":110000},{"d":"2021-01-15","o":40.42,"h":41.34,"l":39,"c":39.23,"v":67100},{"d":"2021-01-19","o":39.55,"h":40.43,"l":38.56,"c":39.95,"v":89400},{"d":"2021-01-20","o":40.11,"h":40.5,"l":38.83,"c":39.83,"v":89600},{"d":"2021-01-21","o":39.96,"h":39.96,"l":38.62,"c":39.23,"v":71700},{"d":"2021-01-22","o":38.71,"h":39.21,"l":38.06,"c":38.96,"v":76200},{"d":"2021-01-25","o":38.7,"h":39.29,"l":37.58,"c":38.69,"v":144100},{"d":"2021-01-26","o":39.16,"h":39.32,"l":38.01,"c":38.2,"v":77700},{"d":"2021-01-27","o":37.58,"h":38.25,"l":36.55,"c":37.3,"v":104700},{"d":"2021-01-28","o":37.6,"h":38.34,"l":37,"c":37.76,"v":110900},{"d":"2021-01-29","o":37.7,"h":38.46,"l":36.78,"c":37.01,"v":87800},{"d":"2021-02-01","o":37.19,"h":37.39,"l":36.15,"c":36.76,"v":64700},{"d":"2021-02-02","o":37.31,"h":37.81,"l":36.65,"c":37.72,"v":124300},{"d":"2021-02-03","o":37.92,"h":38.14,"l":36.91,"c":36.93,"v":58200},{"d":"2021-02-04","o":37.02,"h":38.05,"l":36.91,"c":37.51,"v":108200},{"d":"2021-02-05","o":37.84,"h":38.19,"l":37.6,"c":37.89,"v":98600},{"d":"2021-02-08","o":38.09,"h":38.73,"l":37.96,"c":38.42,"v":109200},{"d":"2021-02-09","o":38.57,"h":38.69,"l":37.83,"c":38.31,"v":132900},{"d":"2021-02-10","o":38.77,"h":39.07,"l":37.71,"c":37.97,"v":101100},{"d":"2021-02-11","o":38,"h":38.39,"l":37.25,"c":37.59,"v":86600},{"d":"2021-02-12","o":37.43,"h":37.68,"l":36.47,"c":36.58,"v":59700},{"d":"2021-02-16","o":36.74,"h":36.88,"l":35.93,"c":36.5,"v":114000},{"d":"2021-02-17","o":36.19,"h":36.8,"l":36.19,"c":36.41,"v":84500},{"d":"2021-02-18","o":36.39,"h":36.39,"l":35.41,"c":35.54,"v":131200},{"d":"2021-02-19","o":35.96,"h":36.28,"l":35.17,"c":35.64,"v":215600},{"d":"2021-02-22","o":35.57,"h":37,"l":35.33,"c":36.68,"v":260100},{"d":"2021-02-23","o":36.46,"h":39.14,"l":35.92,"c":38.1,"v":160000},{"d":"2021-02-24","o":38.23,"h":39.98,"l":35.32,"c":35.47,"v":320500},{"d":"2021-02-25","o":35.6,"h":38.35,"l":35.13,"c":37.39,"v":151400},{"d":"2021-02-26","o":37.63,"h":38.01,"l":36.7,"c":36.7,"v":83800},{"d":"2021-03-01","o":37.49,"h":39.08,"l":36.9,"c":38.73,"v":82000},{"d":"2021-03-02","o":38.79,"h":39.72,"l":38.06,"c":38.2,"v":109300},{"d":"2021-03-03","o":38.5,"h":39.16,"l":37.82,"c":38.7,"v":84000},{"d":"2021-03-04","o":38.82,"h":39.57,"l":37.92,"c":38.13,"v":149800},{"d":"2021-03-05","o":38.05,"h":38.05,"l":33.66,"c":34.64,"v":235800},{"d":"2021-03-08","o":34.67,"h":34.86,"l":32.3,"c":32.49,"v":200200},{"d":"2021-03-09","o":32.55,"h":34.94,"l":32.52,"c":34,"v":134600},{"d":"2021-03-10","o":34.43,"h":35.27,"l":34.11,"c":35.08,"v":120000},{"d":"2021-03-11","o":35.31,"h":37.08,"l":34.62,"c":36.46,"v":100800},{"d":"2021-03-12","o":36.54,"h":37.07,"l":35.64,"c":37.07,"v":79400},{"d":"2021-03-15","o":36.89,"h":38.19,"l":36.07,"c":37.6,"v":86200},{"d":"2021-03-16","o":37.5,"h":37.5,"l":35.98,"c":36.28,"v":62700},{"d":"2021-03-17","o":36.16,"h":37.1,"l":35.29,"c":37.03,"v":99900},{"d":"2021-03-18","o":36.88,"h":37.41,"l":36.06,"c":36.23,"v":90800},{"d":"2021-03-19","o":36.53,"h":37,"l":35.64,"c":36.45,"v":276800},{"d":"2021-03-22","o":36.56,"h":36.96,"l":35.8,"c":36.02,"v":90100},{"d":"2021-03-23","o":35.62,"h":35.84,"l":33.86,"c":34,"v":131300},{"d":"2021-03-24","o":34.29,"h":35.88,"l":33.74,"c":34.01,"v":138200},{"d":"2021-03-25","o":34,"h":36.62,"l":33.78,"c":36.53,"v":152900},{"d":"2021-03-26","o":36.96,"h":37.41,"l":35.92,"c":36.6,"v":94100},{"d":"2021-03-29","o":36.49,"h":38.1,"l":36.46,"c":37.6,"v":185700},{"d":"2021-03-30","o":37.74,"h":38.98,"l":36.84,"c":38.03,"v":1192600},{"d":"2021-03-31","o":38.46,"h":41.6,"l":38.46,"c":40.79,"v":612600},{"d":"2021-04-01","o":40.86,"h":42.11,"l":39.79,"c":40.2,"v":174500},{"d":"2021-04-05","o":40.47,"h":40.99,"l":39.82,"c":40.49,"v":222500},{"d":"2021-04-06","o":40.7,"h":42,"l":40.29,"c":41.05,"v":143600},{"d":"2021-04-07","o":40.73,"h":41.21,"l":38.88,"c":39.42,"v":127800},{"d":"2021-04-08","o":39.66,"h":40.59,"l":39.03,"c":40.48,"v":116600},{"d":"2021-04-09","o":40.3,"h":40.98,"l":39.62,"c":39.8,"v":99200},{"d":"2021-04-12","o":39.99,"h":40.83,"l":39.42,"c":40.4,"v":101200},{"d":"2021-04-13","o":40.63,"h":41.3,"l":40.04,"c":40.42,"v":113100},{"d":"2021-04-14","o":40.67,"h":41.85,"l":39.93,"c":40.96,"v":161400},{"d":"2021-04-15","o":41.09,"h":41.79,"l":40.56,"c":40.87,"v":82000},{"d":"2021-04-16","o":41.17,"h":41.47,"l":39.91,"c":40.21,"v":97400},{"d":"2021-04-19","o":40.16,"h":40.6,"l":39.66,"c":39.96,"v":127500},{"d":"2021-04-20","o":40.04,"h":40.62,"l":39.75,"c":40.6,"v":170400},{"d":"2021-04-21","o":40.73,"h":41.81,"l":40.69,"c":41.68,"v":78400},{"d":"2021-04-22","o":41.84,"h":43.66,"l":41.45,"c":42.82,"v":98500},{"d":"2021-04-23","o":42.29,"h":42.92,"l":41.48,"c":41.52,"v":116600},{"d":"2021-04-26","o":41.62,"h":42.47,"l":40.91,"c":41.11,"v":89900},{"d":"2021-04-27","o":41.1,"h":43.08,"l":40.06,"c":40.48,"v":100800},{"d":"2021-04-28","o":40.23,"h":41.26,"l":40.23,"c":40.82,"v":55000},{"d":"2021-04-29","o":40.82,"h":40.96,"l":40.18,"c":40.56,"v":57000},{"d":"2021-04-30","o":40.15,"h":40.93,"l":40.02,"c":40.18,"v":80900},{"d":"2021-05-03","o":40.51,"h":41.93,"l":40.21,"c":41.49,"v":130300},{"d":"2021-05-04","o":41.18,"h":41.55,"l":40.5,"c":40.71,"v":116200},{"d":"2021-05-05","o":40.77,"h":41.67,"l":40.74,"c":41.43,"v":56600},{"d":"2021-05-06","o":41.57,"h":41.59,"l":40.27,"c":40.78,"v":66200},{"d":"2021-05-07","o":40.8,"h":42.33,"l":40.45,"c":41.98,"v":163400},{"d":"2021-05-10","o":42.09,"h":42.23,"l":41.43,"c":41.5,"v":119900},{"d":"2021-05-11","o":40.76,"h":42.91,"l":40.76,"c":42.57,"v":67700},{"d":"2021-05-12","o":42.11,"h":43.22,"l":40.47,"c":42.2,"v":104600},{"d":"2021-05-13","o":42.61,"h":43.54,"l":41.99,"c":42.68,"v":138900},{"d":"2021-05-14","o":42.82,"h":44.74,"l":42.5,"c":43.68,"v":126000},{"d":"2021-05-17","o":43.29,"h":43.54,"l":42.32,"c":42.82,"v":68600},{"d":"2021-05-18","o":42.92,"h":43.19,"l":42.42,"c":42.6,"v":46100},{"d":"2021-05-19","o":42.13,"h":42.77,"l":41.8,"c":42.53,"v":80600},{"d":"2021-05-20","o":42.7,"h":43.05,"l":42.14,"c":42.9,"v":55500},{"d":"2021-05-21","o":43.39,"h":44.69,"l":43.36,"c":44.06,"v":72200},{"d":"2021-05-24","o":44.04,"h":44.32,"l":43.32,"c":43.88,"v":42600},{"d":"2021-05-25","o":44.11,"h":44.75,"l":43.54,"c":43.78,"v":77100},{"d":"2021-05-26","o":43.79,"h":44.7,"l":43.79,"c":44.7,"v":63000},{"d":"2021-05-27","o":44.93,"h":45.58,"l":44.56,"c":44.81,"v":75700},{"d":"2021-05-28","o":44.92,"h":47.62,"l":44.19,"c":46.65,"v":118000},{"d":"2021-06-01","o":46.77,"h":48.37,"l":46.77,"c":48.08,"v":166400},{"d":"2021-06-02","o":48.23,"h":48.23,"l":45.75,"c":46.89,"v":87200},{"d":"2021-06-03","o":46.89,"h":47.19,"l":45.78,"c":46.63,"v":115400},{"d":"2021-06-04","o":47.07,"h":47.33,"l":45.73,"c":45.96,"v":62700},{"d":"2021-06-07","o":46.21,"h":47.49,"l":45.67,"c":46.1,"v":180900},{"d":"2021-06-08","o":46.05,"h":47.18,"l":45.71,"c":46.2,"v":142000},{"d":"2021-06-09","o":46.48,"h":46.48,"l":45.02,"c":45.43,"v":120100},{"d":"2021-06-10","o":45.65,"h":45.88,"l":44.39,"c":44.76,"v":165400},{"d":"2021-06-11","o":44.81,"h":45.23,"l":43.29,"c":43.38,"v":100700},{"d":"2021-06-14","o":43.25,"h":43.81,"l":42.09,"c":42.38,"v":175800},{"d":"2021-06-15","o":42.29,"h":43.85,"l":41.73,"c":42.74,"v":130700},{"d":"2021-06-16","o":42.42,"h":42.58,"l":41.58,"c":41.94,"v":95700},{"d":"2021-06-17","o":41.66,"h":42.49,"l":40.79,"c":41.06,"v":93600},{"d":"2021-06-18","o":40.34,"h":41.15,"l":39.65,"c":39.99,"v":335000},{"d":"2021-06-21","o":40.39,"h":43.04,"l":39.84,"c":42.51,"v":244800},{"d":"2021-06-22","o":42.54,"h":42.94,"l":41.35,"c":42.63,"v":62500},{"d":"2021-06-23","o":42.64,"h":43.8,"l":42.22,"c":43.54,"v":65300},{"d":"2021-06-24","o":43.87,"h":44.91,"l":43.87,"c":44.73,"v":116200},{"d":"2021-06-25","o":44.95,"h":45.3,"l":44.17,"c":45.11,"v":168700},{"d":"2021-06-28","o":45.12,"h":45.73,"l":44.54,"c":44.68,"v":120600},{"d":"2021-06-29","o":44.6,"h":44.6,"l":43.22,"c":43.5,"v":65500},{"d":"2021-06-30","o":43.26,"h":43.78,"l":43.24,"c":43.29,"v":62300},{"d":"2021-07-01","o":43.5,"h":44.47,"l":43.36,"c":44.47,"v":129000},{"d":"2021-07-02","o":44.62,"h":44.87,"l":43.56,"c":44.17,"v":44600},{"d":"2021-07-06","o":44.17,"h":44.38,"l":42.88,"c":43.3,"v":43800},{"d":"2021-07-07","o":42.66,"h":43.81,"l":42.5,"c":43.33,"v":94800},{"d":"2021-07-08","o":42.76,"h":43.32,"l":42.57,"c":43.24,"v":53600},{"d":"2021-07-09","o":43.74,"h":43.74,"l":42.65,"c":43.15,"v":40700},{"d":"2021-07-12","o":43.22,"h":43.22,"l":42.62,"c":43.01,"v":60900},{"d":"2021-07-13","o":42.93,"h":42.98,"l":41.99,"c":42.13,"v":80900},{"d":"2021-07-14","o":42.53,"h":42.59,"l":41.35,"c":41.36,"v":77700},{"d":"2021-07-15","o":41.26,"h":41.57,"l":40.11,"c":40.78,"v":92200},{"d":"2021-07-16","o":40.8,"h":40.84,"l":40.29,"c":40.68,"v":55200},{"d":"2021-07-19","o":40.04,"h":40.54,"l":39.65,"c":40.14,"v":64400},{"d":"2021-07-20","o":40.06,"h":40.84,"l":39.97,"c":40.32,"v":64700},{"d":"2021-07-21","o":40.6,"h":41.15,"l":40.4,"c":40.85,"v":43300},{"d":"2021-07-22","o":40.77,"h":41.11,"l":39.39,"c":39.99,"v":59500},{"d":"2021-07-23","o":40.19,"h":40.92,"l":40.01,"c":40.28,"v":34000},{"d":"2021-07-26","o":40.49,"h":41.52,"l":39.94,"c":40.73,"v":56500},{"d":"2021-07-27","o":42.24,"h":42.24,"l":40.12,"c":41.14,"v":58000},{"d":"2021-07-28","o":41.24,"h":41.98,"l":40.59,"c":41.71,"v":48800},{"d":"2021-07-29","o":41.84,"h":41.92,"l":40.97,"c":41.13,"v":39900},{"d":"2021-07-30","o":41.08,"h":41.43,"l":39.81,"c":40.13,"v":41500},{"d":"2021-08-02","o":40.41,"h":40.9,"l":39.92,"c":40.25,"v":45700},{"d":"2021-08-03","o":40.19,"h":40.98,"l":39.88,"c":40.86,"v":71000},{"d":"2021-08-04","o":40.5,"h":41.15,"l":39.9,"c":40.05,"v":33900},{"d":"2021-08-05","o":40.32,"h":41.33,"l":40.03,"c":41.09,"v":44200},{"d":"2021-08-06","o":42.09,"h":43.39,"l":39.82,"c":40.47,"v":68800},{"d":"2021-08-09","o":40.43,"h":40.81,"l":40.42,"c":40.67,"v":40700},{"d":"2021-08-10","o":40.75,"h":40.75,"l":39.54,"c":40.38,"v":45000},{"d":"2021-08-11","o":40.29,"h":40.65,"l":39.75,"c":40.43,"v":38600},{"d":"2021-08-12","o":40.26,"h":41.04,"l":39.5,"c":40.69,"v":52700},{"d":"2021-08-13","o":40.9,"h":42.32,"l":40.71,"c":41.84,"v":86700},{"d":"2021-08-16","o":41.98,"h":42.84,"l":41.27,"c":42.35,"v":61200},{"d":"2021-08-17","o":42.35,"h":43.35,"l":41.6,"c":42.45,"v":38600},{"d":"2021-08-18","o":42.19,"h":42.89,"l":41.6,"c":41.6,"v":131400},{"d":"2021-08-19","o":40.83,"h":41.85,"l":40.83,"c":41.42,"v":60900},{"d":"2021-08-20","o":41.23,"h":43.35,"l":41.23,"c":43.05,"v":138700},{"d":"2021-08-23","o":43.12,"h":43.81,"l":42.65,"c":43.09,"v":64700},{"d":"2021-08-24","o":42.96,"h":43.52,"l":41.94,"c":42.1,"v":58100},{"d":"2021-08-25","o":42.05,"h":42.7,"l":41.43,"c":41.63,"v":59600},{"d":"2021-08-26","o":41.43,"h":41.76,"l":41.15,"c":41.21,"v":62700},{"d":"2021-08-27","o":41.49,"h":42.66,"l":41.27,"c":42.16,"v":96300},{"d":"2021-08-30","o":42.48,"h":43.2,"l":42.28,"c":42.97,"v":52600},{"d":"2021-08-31","o":43.1,"h":43.76,"l":42.24,"c":43.13,"v":37100},{"d":"2021-09-01","o":43.24,"h":43.32,"l":42.2,"c":43.3,"v":33300},{"d":"2021-09-02","o":43.39,"h":43.39,"l":42.27,"c":42.49,"v":33800},{"d":"2021-09-03","o":42.5,"h":42.5,"l":40.48,"c":40.57,"v":155700},{"d":"2021-09-07","o":40.38,"h":40.38,"l":39.6,"c":40.07,"v":77800},{"d":"2021-09-08","o":40.15,"h":40.26,"l":39.85,"c":39.94,"v":44200},{"d":"2021-09-09","o":40,"h":40.17,"l":39.67,"c":39.7,"v":63000},{"d":"2021-09-10","o":39.73,"h":39.92,"l":39.56,"c":39.6,"v":93000},{"d":"2021-09-13","o":39.82,"h":40.29,"l":39.5,"c":39.65,"v":64500},{"d":"2021-09-14","o":39.8,"h":41.1,"l":39.6,"c":40.58,"v":73700},{"d":"2021-09-15","o":40.41,"h":40.58,"l":39.6,"c":39.8,"v":67800},{"d":"2021-09-16","o":39.92,"h":40.04,"l":39.48,"c":39.7,"v":67800},{"d":"2021-09-17","o":39.77,"h":40.34,"l":39.6,"c":39.68,"v":296900},{"d":"2021-09-20","o":39.29,"h":39.57,"l":38.58,"c":39.09,"v":121900},{"d":"2021-09-21","o":39.32,"h":39.63,"l":38.52,"c":38.75,"v":78200},{"d":"2021-09-22","o":38.73,"h":39.37,"l":38.71,"c":39.11,"v":80100},{"d":"2021-09-23","o":39.19,"h":39.54,"l":39.1,"c":39.41,"v":69700},{"d":"2021-09-24","o":39.22,"h":39.94,"l":38.95,"c":39.62,"v":34100},{"d":"2021-09-27","o":39.54,"h":40.68,"l":39.49,"c":40.48,"v":44700},{"d":"2021-09-28","o":40.43,"h":41.26,"l":39.85,"c":40.73,"v":60200},{"d":"2021-09-29","o":40.75,"h":41.59,"l":40.23,"c":41.35,"v":65800},{"d":"2021-09-30","o":41.78,"h":42.79,"l":41.5,"c":42.56,"v":74400},{"d":"2021-10-01","o":42.06,"h":44.06,"l":41.78,"c":43.27,"v":139800},{"d":"2021-10-04","o":43.26,"h":43.66,"l":39.59,"c":40.2,"v":136600},{"d":"2021-10-05","o":40.29,"h":40.94,"l":39.63,"c":40.5,"v":37400},{"d":"2021-10-06","o":40.14,"h":40.83,"l":39.57,"c":39.87,"v":76000},{"d":"2021-10-07","o":39.9,"h":41.05,"l":39.9,"c":40.6,"v":40400},{"d":"2021-10-08","o":40.59,"h":41.2,"l":40.09,"c":40.97,"v":45200},{"d":"2021-10-11","o":40.96,"h":41.74,"l":40.61,"c":40.61,"v":32600},{"d":"2021-10-12","o":40.61,"h":41.46,"l":40.61,"c":41.3,"v":24600},{"d":"2021-10-13","o":41.16,"h":41.47,"l":40.82,"c":41.17,"v":39600},{"d":"2021-10-14","o":41.65,"h":42.16,"l":41.02,"c":41.98,"v":51900},{"d":"2021-10-15","o":42.59,"h":42.97,"l":41.57,"c":41.66,"v":79000},{"d":"2021-10-18","o":41.24,"h":41.47,"l":40.7,"c":41.01,"v":96000},{"d":"2021-10-19","o":41,"h":41.67,"l":40.99,"c":41.63,"v":51700},{"d":"2021-10-20","o":41.43,"h":42.13,"l":41.28,"c":41.93,"v":42100},{"d":"2021-10-21","o":41.85,"h":42.27,"l":41.2,"c":41.58,"v":45500},{"d":"2021-10-22","o":41.39,"h":42.14,"l":41.04,"c":42.05,"v":46900},{"d":"2021-10-25","o":41.99,"h":42.65,"l":41.42,"c":42.63,"v":29500},{"d":"2021-10-26","o":42.56,"h":42.68,"l":41.95,"c":42.11,"v":44800},{"d":"2021-10-27","o":42.1,"h":42.1,"l":41.17,"c":41.31,"v":84200},{"d":"2021-10-28","o":41.6,"h":42.86,"l":41.6,"c":42.79,"v":43800},{"d":"2021-10-29","o":42.54,"h":42.54,"l":41.04,"c":41.65,"v":47800},{"d":"2021-11-01","o":41.59,"h":43.03,"l":41.53,"c":42.96,"v":46300},{"d":"2021-11-02","o":43.14,"h":43.14,"l":41.79,"c":42.54,"v":53100},{"d":"2021-11-03","o":42.45,"h":44.4,"l":42.45,"c":43.69,"v":82200},{"d":"2021-11-04","o":43.76,"h":44.26,"l":42.24,"c":43.32,"v":71400},{"d":"2021-11-05","o":45.81,"h":45.81,"l":42.5,"c":45.03,"v":63200},{"d":"2021-11-08","o":44.94,"h":44.94,"l":41.7,"c":41.7,"v":44000},{"d":"2021-11-09","o":41.54,"h":41.7,"l":40.07,"c":40.11,"v":103000},{"d":"2021-11-10","o":40.09,"h":40.53,"l":38.78,"c":38.81,"v":78900},{"d":"2021-11-11","o":38.71,"h":39.74,"l":37.73,"c":38.2,"v":124600},{"d":"2021-11-12","o":38.15,"h":38.95,"l":37.86,"c":38.74,"v":72000},{"d":"2021-11-15","o":38.89,"h":39.75,"l":38.5,"c":39.01,"v":104100},{"d":"2021-11-16","o":39.5,"h":40.51,"l":39,"c":39.95,"v":129000},{"d":"2021-11-17","o":39.58,"h":40.13,"l":39.1,"c":39.77,"v":70100},{"d":"2021-11-18","o":39.78,"h":40.78,"l":39.6,"c":40.56,"v":58200},{"d":"2021-11-19","o":40.62,"h":40.62,"l":39.75,"c":40.07,"v":35300},{"d":"2021-11-22","o":40.32,"h":40.62,"l":39.79,"c":39.8,"v":199400},{"d":"2021-11-23","o":39.63,"h":40.72,"l":39.4,"c":40.54,"v":54000},{"d":"2021-11-24","o":40.51,"h":40.88,"l":40,"c":40.57,"v":28500},{"d":"2021-11-26","o":39.92,"h":40,"l":38.5,"c":39.65,"v":116400},{"d":"2021-11-29","o":39.87,"h":40.5,"l":39.08,"c":39.47,"v":80400},{"d":"2021-11-30","o":39.08,"h":39.73,"l":38.37,"c":39.13,"v":64700},{"d":"2021-12-01","o":39.56,"h":39.75,"l":38.49,"c":38.53,"v":71300},{"d":"2021-12-02","o":38.88,"h":39.91,"l":38.03,"c":39.68,"v":63000},{"d":"2021-12-03","o":39.59,"h":39.59,"l":38.09,"c":38.09,"v":104800},{"d":"2021-12-06","o":38.49,"h":39.82,"l":38.12,"c":39.25,"v":70700},{"d":"2021-12-07","o":39.92,"h":41.19,"l":38.92,"c":40.24,"v":60400},{"d":"2021-12-08","o":40.27,"h":40.54,"l":39.5,"c":39.72,"v":46500},{"d":"2021-12-09","o":39.38,"h":40.09,"l":39.21,"c":39.35,"v":58000},{"d":"2021-12-10","o":39.45,"h":39.69,"l":38.57,"c":38.74,"v":63600},{"d":"2021-12-13","o":38.55,"h":39.16,"l":38.01,"c":38.12,"v":81800},{"d":"2021-12-14","o":38.14,"h":38.59,"l":37.26,"c":37.43,"v":68100},{"d":"2021-12-15","o":37.59,"h":40.13,"l":35.93,"c":39.56,"v":126800},{"d":"2021-12-16","o":39.7,"h":39.7,"l":36.41,"c":36.49,"v":79800},{"d":"2021-12-17","o":36.53,"h":38.97,"l":36.2,"c":37.39,"v":379300},{"d":"2021-12-20","o":37.18,"h":38.31,"l":37.18,"c":37.52,"v":95300},{"d":"2021-12-21","o":37.82,"h":38.24,"l":37.36,"c":37.45,"v":41200},{"d":"2021-12-22","o":37.52,"h":38.06,"l":36.93,"c":37.76,"v":102400},{"d":"2021-12-23","o":38,"h":38.19,"l":37.53,"c":37.99,"v":196200},{"d":"2021-12-27","o":37.98,"h":37.98,"l":37.28,"c":37.59,"v":124700},{"d":"2021-12-28","o":37.79,"h":38.05,"l":37.14,"c":37.24,"v":93200},{"d":"2021-12-29","o":37.31,"h":37.65,"l":36.63,"c":36.89,"v":49400},{"d":"2021-12-30","o":36.7,"h":37.11,"l":36.29,"c":36.38,"v":63600},{"d":"2021-12-31","o":36.18,"h":38.58,"l":35.65,"c":35.83,"v":102500},{"d":"2022-01-03","o":36.4,"h":36.78,"l":35.84,"c":36.54,"v":187900},{"d":"2022-01-04","o":36.49,"h":36.85,"l":36.24,"c":36.35,"v":71600},{"d":"2022-01-05","o":36.15,"h":36.3,"l":35.3,"c":35.38,"v":143400},{"d":"2022-01-06","o":35.18,"h":36.08,"l":35.06,"c":35.17,"v":58000},{"d":"2022-01-07","o":35.27,"h":35.59,"l":34.33,"c":34.36,"v":56700},{"d":"2022-01-10","o":34.29,"h":34.49,"l":33.5,"c":34.22,"v":185000},{"d":"2022-01-11","o":34.34,"h":35.51,"l":33.89,"c":34.51,"v":153100},{"d":"2022-01-12","o":34.78,"h":35.17,"l":34,"c":34,"v":120100},{"d":"2022-01-13","o":34.27,"h":34.78,"l":33.94,"c":34.04,"v":70000},{"d":"2022-01-14","o":33.72,"h":34.45,"l":33.72,"c":34.21,"v":112900},{"d":"2022-01-18","o":34.08,"h":34.41,"l":33.53,"c":33.64,"v":98200},{"d":"2022-01-19","o":33.91,"h":34.39,"l":33.35,"c":33.52,"v":110800},{"d":"2022-01-20","o":33.71,"h":34.25,"l":32.95,"c":33.01,"v":65800},{"d":"2022-01-21","o":32.68,"h":33.38,"l":31.99,"c":31.99,"v":120800},{"d":"2022-01-24","o":31.73,"h":33.07,"l":31.2,"c":32.9,"v":77500},{"d":"2022-01-25","o":32.68,"h":32.72,"l":31.44,"c":32.24,"v":65200},{"d":"2022-01-26","o":32.26,"h":32.74,"l":31.2,"c":31.55,"v":45400},{"d":"2022-01-27","o":31.64,"h":32.13,"l":31.3,"c":31.5,"v":92500},{"d":"2022-01-28","o":31.65,"h":32.26,"l":30.62,"c":31.31,"v":82900},{"d":"2022-01-31","o":31.27,"h":32.23,"l":31.27,"c":31.8,"v":60300},{"d":"2022-02-01","o":31.97,"h":32.49,"l":31.06,"c":31.5,"v":61900},{"d":"2022-02-02","o":31.67,"h":32.05,"l":30.12,"c":30.29,"v":74800},{"d":"2022-02-03","o":30.08,"h":30.79,"l":29.71,"c":29.8,"v":57100},{"d":"2022-02-04","o":29.88,"h":30.27,"l":29.15,"c":30.01,"v":106500},{"d":"2022-02-07","o":30.01,"h":31.2,"l":30,"c":30.71,"v":164700},{"d":"2022-02-08","o":30.75,"h":31.14,"l":30.48,"c":31.08,"v":147900},{"d":"2022-02-09","o":31.37,"h":31.5,"l":30.72,"c":30.72,"v":62100},{"d":"2022-02-10","o":30.3,"h":31.19,"l":30.03,"c":30.42,"v":94200},{"d":"2022-02-11","o":30.5,"h":30.8,"l":30.09,"c":30.31,"v":72800},{"d":"2022-02-14","o":30.53,"h":30.68,"l":30.14,"c":30.26,"v":58900},{"d":"2022-02-15","o":30.59,"h":31.39,"l":30.59,"c":30.79,"v":58300},{"d":"2022-02-16","o":30.83,"h":30.96,"l":30.35,"c":30.84,"v":33500},{"d":"2022-02-17","o":30.57,"h":31.38,"l":30.45,"c":30.78,"v":72400},{"d":"2022-02-18","o":30.61,"h":30.96,"l":30.4,"c":30.45,"v":99100},{"d":"2022-02-22","o":30.29,"h":31.48,"l":30.07,"c":30.15,"v":68600},{"d":"2022-02-23","o":30.46,"h":30.67,"l":30.22,"c":30.25,"v":105100},{"d":"2022-02-24","o":29.82,"h":31.96,"l":29.7,"c":31.81,"v":105100},{"d":"2022-02-25","o":32.12,"h":32.25,"l":31.09,"c":32.13,"v":59300},{"d":"2022-02-28","o":32.02,"h":32.87,"l":32.02,"c":32.5,"v":44200},{"d":"2022-03-01","o":32.54,"h":32.88,"l":31.22,"c":31.5,"v":63500},{"d":"2022-03-02","o":31.55,"h":32.89,"l":31.55,"c":32.89,"v":71100},{"d":"2022-03-03","o":33.18,"h":33.18,"l":31.24,"c":31.52,"v":71300},{"d":"2022-03-04","o":31.48,"h":31.96,"l":30.95,"c":31.06,"v":80600},{"d":"2022-03-07","o":31.19,"h":31.52,"l":30.87,"c":31.19,"v":47100},{"d":"2022-03-08","o":31.1,"h":31.38,"l":30.45,"c":30.6,"v":56300},{"d":"2022-03-09","o":28.75,"h":28.75,"l":25,"c":26.22,"v":204300},{"d":"2022-03-10","o":26.1,"h":26.1,"l":24.54,"c":24.7,"v":138600},{"d":"2022-03-11","o":24.7,"h":26.02,"l":24.21,"c":25.58,"v":104800},{"d":"2022-03-14","o":26.24,"h":27.27,"l":25.04,"c":25.45,"v":92500},{"d":"2022-03-15","o":25.32,"h":26.21,"l":25.05,"c":25.36,"v":72200},{"d":"2022-03-16","o":25.75,"h":26.51,"l":25.11,"c":26.22,"v":84300},{"d":"2022-03-17","o":25.86,"h":27.69,"l":25.83,"c":27.49,"v":68600},{"d":"2022-03-18","o":27.16,"h":28.3,"l":26.68,"c":28.26,"v":154100},{"d":"2022-03-21","o":27.97,"h":27.97,"l":26.63,"c":26.85,"v":57800},{"d":"2022-03-22","o":26.96,"h":27.46,"l":26.55,"c":27.35,"v":91100},{"d":"2022-03-23","o":27.23,"h":27.23,"l":26.15,"c":26.19,"v":48800},{"d":"2022-03-24","o":26.19,"h":26.61,"l":25.91,"c":26.61,"v":43400},{"d":"2022-03-25","o":26.38,"h":26.45,"l":25.8,"c":25.85,"v":42700},{"d":"2022-03-28","o":26.06,"h":26.34,"l":25.32,"c":25.92,"v":66400},{"d":"2022-03-29","o":25.97,"h":26.67,"l":25.93,"c":26.09,"v":102800},{"d":"2022-03-30","o":26.22,"h":26.54,"l":25.15,"c":25.23,"v":67200},{"d":"2022-03-31","o":25.16,"h":25.64,"l":24.9,"c":25.11,"v":73300},{"d":"2022-04-01","o":25.01,"h":25.67,"l":25.01,"c":25.5,"v":88700},{"d":"2022-04-04","o":25.56,"h":25.58,"l":24.96,"c":25.53,"v":68000},{"d":"2022-04-05","o":25.52,"h":25.65,"l":24.01,"c":24.15,"v":78400},{"d":"2022-04-06","o":24.11,"h":24.34,"l":23.52,"c":23.95,"v":64500},{"d":"2022-04-07","o":23.93,"h":25.65,"l":23.84,"c":24.93,"v":113800},{"d":"2022-04-08","o":24.68,"h":25.38,"l":24.17,"c":24.22,"v":60400},{"d":"2022-04-11","o":24.32,"h":24.59,"l":23.76,"c":23.93,"v":61600},{"d":"2022-04-12","o":24.33,"h":24.9,"l":24.05,"c":24.28,"v":55000},{"d":"2022-04-13","o":24.79,"h":25.11,"l":24.2,"c":24.47,"v":55700},{"d":"2022-04-14","o":24.51,"h":24.51,"l":23.12,"c":23.19,"v":43000},{"d":"2022-04-18","o":23.04,"h":23.04,"l":22.2,"c":22.47,"v":77100},{"d":"2022-04-19","o":22.57,"h":23.59,"l":22.37,"c":23.36,"v":112300},{"d":"2022-04-20","o":23.42,"h":24.61,"l":23.35,"c":23.5,"v":77100},{"d":"2022-04-21","o":23.61,"h":23.61,"l":22.43,"c":22.6,"v":59500},{"d":"2022-04-22","o":22.46,"h":22.76,"l":21.94,"c":22.25,"v":58000},{"d":"2022-04-25","o":22.02,"h":22.59,"l":22.02,"c":22.49,"v":68400},{"d":"2022-04-26","o":22.22,"h":23,"l":21.59,"c":21.61,"v":94100},{"d":"2022-04-27","o":21.61,"h":21.67,"l":20.83,"c":21.28,"v":50100},{"d":"2022-04-28","o":21.58,"h":22.08,"l":20.92,"c":21.88,"v":72800},{"d":"2022-04-29","o":21.89,"h":22.22,"l":21.37,"c":21.53,"v":68400},{"d":"2022-05-02","o":21.55,"h":22.27,"l":21.28,"c":21.61,"v":179200},{"d":"2022-05-03","o":21.76,"h":22.5,"l":21.76,"c":21.98,"v":61800},{"d":"2022-05-04","o":22.17,"h":22.17,"l":21.57,"c":22.1,"v":77300},{"d":"2022-05-05","o":22.1,"h":22.1,"l":20.25,"c":20.56,"v":78600},{"d":"2022-05-06","o":19.97,"h":21.39,"l":19.95,"c":21.02,"v":286800},{"d":"2022-05-09","o":20.79,"h":23,"l":20.2,"c":20.4,"v":307000},{"d":"2022-05-10","o":21.19,"h":21.66,"l":20.41,"c":21.25,"v":117100},{"d":"2022-05-11","o":21.19,"h":21.75,"l":20.85,"c":21.2,"v":111700},{"d":"2022-05-12","o":21.39,"h":22.11,"l":21.34,"c":21.84,"v":114700},{"d":"2022-05-13","o":22.21,"h":22.63,"l":21.87,"c":22.28,"v":115200},{"d":"2022-05-16","o":22.24,"h":22.35,"l":21.85,"c":22.07,"v":82700},{"d":"2022-05-17","o":22.31,"h":22.81,"l":22.19,"c":22.55,"v":67800},{"d":"2022-05-18","o":22.09,"h":22.38,"l":21.81,"c":21.9,"v":133300},{"d":"2022-05-19","o":21.87,"h":22.02,"l":21.51,"c":21.89,"v":91200},{"d":"2022-05-20","o":22.31,"h":22.31,"l":20.64,"c":20.98,"v":83400},{"d":"2022-05-23","o":21.39,"h":21.39,"l":20.71,"c":21.17,"v":67500},{"d":"2022-05-24","o":20.83,"h":21.42,"l":20.34,"c":21.03,"v":70500},{"d":"2022-05-25","o":21.2,"h":21.78,"l":21.07,"c":21.6,"v":65400},{"d":"2022-05-26","o":21.68,"h":21.9,"l":21.55,"c":21.7,"v":55000},{"d":"2022-05-27","o":21.81,"h":22.3,"l":21.25,"c":22.05,"v":98800},{"d":"2022-05-31","o":21.92,"h":21.92,"l":21.44,"c":21.74,"v":150700},{"d":"2022-06-01","o":21.98,"h":22.06,"l":21.4,"c":21.77,"v":175000},{"d":"2022-06-02","o":21.75,"h":22.04,"l":21.57,"c":22.02,"v":76400},{"d":"2022-06-03","o":21.83,"h":22.48,"l":21.72,"c":22.34,"v":125300},{"d":"2022-06-06","o":22.36,"h":22.58,"l":21.8,"c":22.01,"v":121700},{"d":"2022-06-07","o":21.97,"h":22.84,"l":21.81,"c":22.04,"v":152800},{"d":"2022-06-08","o":22.02,"h":22.15,"l":21.41,"c":22,"v":72500},{"d":"2022-06-09","o":22.13,"h":22.15,"l":21.61,"c":21.94,"v":123300},{"d":"2022-06-10","o":21.66,"h":21.91,"l":20.91,"c":21.02,"v":79500},{"d":"2022-06-13","o":20.63,"h":20.64,"l":20.12,"c":20.46,"v":112400},{"d":"2022-06-14","o":20.5,"h":20.61,"l":20.17,"c":20.48,"v":87400},{"d":"2022-06-15","o":20.6,"h":22.01,"l":20.51,"c":21.96,"v":165800},{"d":"2022-06-16","o":21.64,"h":22.1,"l":21.4,"c":22,"v":195800},{"d":"2022-06-17","o":21.98,"h":22.76,"l":21.88,"c":22.08,"v":409900},{"d":"2022-06-21","o":22.24,"h":23.05,"l":22.24,"c":22.39,"v":191700},{"d":"2022-06-22","o":22.15,"h":22.82,"l":22.15,"c":22.58,"v":118100},{"d":"2022-06-23","o":22.56,"h":23.58,"l":22.56,"c":23.5,"v":237000},{"d":"2022-06-24","o":23.63,"h":23.63,"l":22.24,"c":22.53,"v":179700},{"d":"2022-06-27","o":22.66,"h":23.22,"l":22.64,"c":22.99,"v":93500},{"d":"2022-06-28","o":22.99,"h":23.27,"l":22.1,"c":22.19,"v":81100},{"d":"2022-06-29","o":22.14,"h":22.8,"l":21.97,"c":22.51,"v":79800},{"d":"2022-06-30","o":22.3,"h":22.4,"l":21.63,"c":22.32,"v":105600},{"d":"2022-07-01","o":22.36,"h":22.84,"l":22.12,"c":22.51,"v":84300},{"d":"2022-07-05","o":22.21,"h":22.96,"l":22.15,"c":22.75,"v":124100},{"d":"2022-07-06","o":22.64,"h":22.75,"l":22.35,"c":22.5,"v":102300},{"d":"2022-07-07","o":22.64,"h":22.77,"l":21.67,"c":22.55,"v":128800},{"d":"2022-07-08","o":22.5,"h":22.89,"l":22.17,"c":22.67,"v":86900},{"d":"2022-07-11","o":22.55,"h":22.66,"l":22.08,"c":22.44,"v":64400},{"d":"2022-07-12","o":22.43,"h":23.05,"l":22.17,"c":22.61,"v":50200},{"d":"2022-07-13","o":22.28,"h":22.96,"l":22.28,"c":22.85,"v":39700},{"d":"2022-07-14","o":22.57,"h":22.91,"l":22.15,"c":22.67,"v":57400},{"d":"2022-07-15","o":23.04,"h":23.47,"l":22.74,"c":23.18,"v":59000},{"d":"2022-07-18","o":23.4,"h":23.43,"l":22.09,"c":22.2,"v":89200},{"d":"2022-07-19","o":22.51,"h":23.09,"l":22.1,"c":22.86,"v":94400},{"d":"2022-07-20","o":22.97,"h":23.63,"l":22.37,"c":22.57,"v":114300},{"d":"2022-07-21","o":22.52,"h":22.76,"l":22.38,"c":22.63,"v":85900},{"d":"2022-07-22","o":22.6,"h":22.95,"l":22.25,"c":22.39,"v":72200},{"d":"2022-07-25","o":22.28,"h":22.58,"l":22.23,"c":22.49,"v":36300},{"d":"2022-07-26","o":22.44,"h":23.36,"l":22.23,"c":23.11,"v":38200},{"d":"2022-07-27","o":23.18,"h":23.96,"l":23.18,"c":23.84,"v":52400},{"d":"2022-07-28","o":23.97,"h":23.97,"l":23.12,"c":23.66,"v":32100},{"d":"2022-07-29","o":23.55,"h":23.82,"l":22.78,"c":23.36,"v":64800},{"d":"2022-08-01","o":23.28,"h":24.02,"l":23.28,"c":23.59,"v":47600},{"d":"2022-08-02","o":23.45,"h":24.21,"l":23.45,"c":24.12,"v":32600},{"d":"2022-08-03","o":24.38,"h":25.21,"l":24.38,"c":24.68,"v":48900},{"d":"2022-08-04","o":24.19,"h":25.04,"l":22.72,"c":22.93,"v":204900},{"d":"2022-08-05","o":22.64,"h":23.24,"l":22.55,"c":22.68,"v":77700},{"d":"2022-08-08","o":22.94,"h":23.69,"l":22.5,"c":23.46,"v":86000},{"d":"2022-08-09","o":23.29,"h":23.34,"l":22.38,"c":22.56,"v":67100},{"d":"2022-08-10","o":22.97,"h":23.49,"l":22.78,"c":23,"v":99300},{"d":"2022-08-11","o":23.07,"h":23.07,"l":21.63,"c":21.74,"v":122800},{"d":"2022-08-12","o":21.97,"h":22.49,"l":21.6,"c":22.38,"v":85900},{"d":"2022-08-15","o":22.17,"h":22.99,"l":22.17,"c":22.72,"v":75700},{"d":"2022-08-16","o":22.75,"h":23.29,"l":22.59,"c":23.13,"v":73700},{"d":"2022-08-17","o":22.89,"h":23.43,"l":22.79,"c":22.86,"v":62100},{"d":"2022-08-18","o":23.08,"h":23.57,"l":22.73,"c":23.25,"v":45000},{"d":"2022-08-19","o":23,"h":23.3,"l":22.83,"c":23.04,"v":43200},{"d":"2022-08-22","o":22.95,"h":23.02,"l":22.5,"c":22.78,"v":105100},{"d":"2022-08-23","o":22.64,"h":23.18,"l":22.58,"c":22.99,"v":52200},{"d":"2022-08-24","o":23.08,"h":23.35,"l":22.83,"c":23.02,"v":45200},{"d":"2022-08-25","o":23.07,"h":23.56,"l":22.72,"c":23.34,"v":48100},{"d":"2022-08-26","o":23.36,"h":23.45,"l":22.84,"c":23,"v":78500},{"d":"2022-08-29","o":22.71,"h":23.23,"l":22.55,"c":22.89,"v":80300},{"d":"2022-08-30","o":22.83,"h":22.95,"l":22.52,"c":22.8,"v":97700},{"d":"2022-08-31","o":22.99,"h":23.15,"l":22.5,"c":22.6,"v":100500},{"d":"2022-09-01","o":22.45,"h":23.02,"l":22.22,"c":22.94,"v":68400},{"d":"2022-09-02","o":23.19,"h":23.71,"l":22.19,"c":22.67,"v":82700},{"d":"2022-09-06","o":22.59,"h":22.59,"l":22.02,"c":22.29,"v":156300},{"d":"2022-09-07","o":22.33,"h":23.22,"l":21.94,"c":23.2,"v":73200},{"d":"2022-09-08","o":22.91,"h":23.94,"l":22.82,"c":23.56,"v":54900},{"d":"2022-09-09","o":23.78,"h":23.78,"l":21.44,"c":22.95,"v":85000},{"d":"2022-09-12","o":23.17,"h":23.5,"l":22.71,"c":23.08,"v":65000},{"d":"2022-09-13","o":22.67,"h":23.56,"l":22.05,"c":22.23,"v":74800},{"d":"2022-09-14","o":22.23,"h":22.58,"l":21.98,"c":22.43,"v":56600},{"d":"2022-09-15","o":22.26,"h":23.63,"l":22.26,"c":22.83,"v":57400},{"d":"2022-09-16","o":22.65,"h":23.43,"l":22.41,"c":23.38,"v":177800},{"d":"2022-09-19","o":23.24,"h":23.24,"l":22.7,"c":23.01,"v":58300},{"d":"2022-09-20","o":22.72,"h":24.19,"l":22.65,"c":24.04,"v":89900},{"d":"2022-09-21","o":24.13,"h":24.28,"l":23.1,"c":23.21,"v":80800},{"d":"2022-09-22","o":23.22,"h":23.8,"l":22.99,"c":23.46,"v":72200},{"d":"2022-09-23","o":23.23,"h":23.74,"l":22.87,"c":23.47,"v":137800},{"d":"2022-09-26","o":23.47,"h":23.77,"l":22.95,"c":23.27,"v":119000},{"d":"2022-09-27","o":23.53,"h":23.85,"l":22.96,"c":23.63,"v":90500},{"d":"2022-09-28","o":23.89,"h":24.72,"l":23.67,"c":24.57,"v":72900},{"d":"2022-09-29","o":24.45,"h":24.45,"l":23.33,"c":23.41,"v":87500},{"d":"2022-09-30","o":23.23,"h":24.3,"l":23.23,"c":23.8,"v":170100},{"d":"2022-10-03","o":23.99,"h":24.36,"l":23.28,"c":24.16,"v":96000},{"d":"2022-10-04","o":24.29,"h":24.91,"l":24.16,"c":24.56,"v":74200},{"d":"2022-10-05","o":24.4,"h":24.71,"l":24.18,"c":24.63,"v":49200},{"d":"2022-10-06","o":24.55,"h":25.01,"l":24.5,"c":24.62,"v":46900},{"d":"2022-10-07","o":24.38,"h":24.85,"l":23.19,"c":24.53,"v":89700},{"d":"2022-10-10","o":24.54,"h":24.79,"l":23.79,"c":24.17,"v":193600},{"d":"2022-10-11","o":24.07,"h":24.79,"l":23.8,"c":24.76,"v":131400},{"d":"2022-10-12","o":24.67,"h":24.67,"l":24.07,"c":24.33,"v":36000},{"d":"2022-10-13","o":24.12,"h":25.13,"l":23.54,"c":25.12,"v":60000},{"d":"2022-10-14","o":25.09,"h":25.12,"l":23.8,"c":23.85,"v":71500},{"d":"2022-10-17","o":24.27,"h":24.58,"l":23.85,"c":24.32,"v":93900},{"d":"2022-10-18","o":24.55,"h":25.33,"l":24.55,"c":25.33,"v":65200},{"d":"2022-10-19","o":25.12,"h":25.4,"l":24.8,"c":25.22,"v":84800},{"d":"2022-10-20","o":25.32,"h":25.51,"l":24.81,"c":24.98,"v":45500},{"d":"2022-10-21","o":25.1,"h":26.17,"l":24.64,"c":25.92,"v":83800},{"d":"2022-10-24","o":26.01,"h":26.01,"l":24.98,"c":25.37,"v":51500},{"d":"2022-10-25","o":25.55,"h":26.94,"l":25.55,"c":26.64,"v":69700},{"d":"2022-10-26","o":26.68,"h":27.29,"l":26.39,"c":26.84,"v":61300},{"d":"2022-10-27","o":27.06,"h":27.71,"l":26.59,"c":27.56,"v":65100},{"d":"2022-10-28","o":27.74,"h":29.18,"l":27.41,"c":28.6,"v":212300},{"d":"2022-10-31","o":28.65,"h":29.14,"l":27.72,"c":28.42,"v":90400},{"d":"2022-11-01","o":28.68,"h":30.36,"l":28.65,"c":30.03,"v":87900},{"d":"2022-11-02","o":30.17,"h":30.8,"l":29.31,"c":30.09,"v":125500},{"d":"2022-11-03","o":29.74,"h":29.74,"l":28.72,"c":28.83,"v":90400},{"d":"2022-11-04","o":29.17,"h":29.96,"l":28.67,"c":29.86,"v":82300},{"d":"2022-11-07","o":29.88,"h":30.48,"l":29.52,"c":29.52,"v":99600},{"d":"2022-11-08","o":29.52,"h":29.96,"l":27.03,"c":27.37,"v":182900},{"d":"2022-11-09","o":28.21,"h":31.65,"l":27.7,"c":29.6,"v":267700},{"d":"2022-11-10","o":30.25,"h":32.51,"l":30.22,"c":31.91,"v":148900},{"d":"2022-11-11","o":31.74,"h":31.95,"l":30.88,"c":31.07,"v":73000},{"d":"2022-11-14","o":30.82,"h":31.36,"l":30.52,"c":30.82,"v":76800},{"d":"2022-11-15","o":31.32,"h":31.49,"l":30.68,"c":31.25,"v":89500},{"d":"2022-11-16","o":31.05,"h":31.1,"l":30.39,"c":30.48,"v":103100},{"d":"2022-11-17","o":30.25,"h":30.63,"l":29.9,"c":30.22,"v":147800},{"d":"2022-11-18","o":30.8,"h":31.08,"l":29.8,"c":30.53,"v":69000},{"d":"2022-11-21","o":30.43,"h":30.94,"l":30.1,"c":30.27,"v":38900},{"d":"2022-11-22","o":30.32,"h":30.94,"l":30.13,"c":30.79,"v":141000},{"d":"2022-11-23","o":30.69,"h":31.31,"l":30.37,"c":30.45,"v":81800},{"d":"2022-11-25","o":30.67,"h":30.92,"l":30.08,"c":30.34,"v":16400},{"d":"2022-11-28","o":30.42,"h":30.56,"l":29.05,"c":29.37,"v":38400},{"d":"2022-11-29","o":29.21,"h":29.66,"l":29.1,"c":29.46,"v":26700},{"d":"2022-11-30","o":29.6,"h":31.61,"l":29.54,"c":31.54,"v":147900},{"d":"2022-12-01","o":31.9,"h":31.9,"l":30.93,"c":31.47,"v":288900},{"d":"2022-12-02","o":31.27,"h":31.76,"l":30.97,"c":31.56,"v":95700},{"d":"2022-12-05","o":31.24,"h":32.1,"l":30.2,"c":30.45,"v":74100},{"d":"2022-12-06","o":30.39,"h":31.16,"l":30.39,"c":30.82,"v":84400},{"d":"2022-12-07","o":31.01,"h":31.03,"l":30.66,"c":31,"v":66400},{"d":"2022-12-08","o":31.16,"h":31.64,"l":31,"c":31.37,"v":82800},{"d":"2022-12-09","o":31.14,"h":31.56,"l":30.6,"c":30.64,"v":52100},{"d":"2022-12-12","o":30.72,"h":31,"l":30.39,"c":30.6,"v":67200},{"d":"2022-12-13","o":31.19,"h":31.42,"l":30.36,"c":30.42,"v":102200},{"d":"2022-12-14","o":30.5,"h":30.9,"l":30.28,"c":30.45,"v":66000},{"d":"2022-12-15","o":30.11,"h":30.11,"l":29.05,"c":29.32,"v":115600},{"d":"2022-12-16","o":28.99,"h":29.7,"l":28.75,"c":29.09,"v":377700},{"d":"2022-12-19","o":29.29,"h":30.53,"l":28.15,"c":28.75,"v":178900},{"d":"2022-12-20","o":28.75,"h":29.14,"l":28.13,"c":28.24,"v":166700},{"d":"2022-12-21","o":28.42,"h":28.96,"l":27.9,"c":28.33,"v":254800},{"d":"2022-12-22","o":28.29,"h":28.9,"l":27.01,"c":28.26,"v":146100},{"d":"2022-12-23","o":28.4,"h":28.78,"l":27.8,"c":27.89,"v":103500},{"d":"2022-12-27","o":27.91,"h":28.41,"l":27.59,"c":28.17,"v":116100},{"d":"2022-12-28","o":28.07,"h":29.07,"l":28.07,"c":28.53,"v":58900},{"d":"2022-12-29","o":28.64,"h":29.62,"l":28.64,"c":29.28,"v":77900},{"d":"2022-12-30","o":29.12,"h":29.76,"l":28.75,"c":29.6,"v":59500},{"d":"2023-01-03","o":29.77,"h":29.87,"l":29.06,"c":29.48,"v":54500},{"d":"2023-01-04","o":29.52,"h":30.31,"l":28.93,"c":30.16,"v":56300},{"d":"2023-01-05","o":29.88,"h":30.24,"l":29.2,"c":29.85,"v":62200},{"d":"2023-01-06","o":29.87,"h":30.54,"l":29.45,"c":30.1,"v":44200},{"d":"2023-01-09","o":30.33,"h":30.49,"l":29.92,"c":30.03,"v":202600},{"d":"2023-01-10","o":29.96,"h":30.67,"l":29.96,"c":30.51,"v":73000},{"d":"2023-01-11","o":30.32,"h":31.5,"l":30.23,"c":30.32,"v":79300},{"d":"2023-01-12","o":30.27,"h":31.15,"l":29.84,"c":31.11,"v":79400},{"d":"2023-01-13","o":30.65,"h":31.36,"l":30.45,"c":31,"v":90200},{"d":"2023-01-17","o":31.13,"h":31.69,"l":30.96,"c":31.11,"v":78500},{"d":"2023-01-18","o":31.41,"h":31.71,"l":30.47,"c":30.5,"v":71900},{"d":"2023-01-19","o":30.42,"h":30.63,"l":29.88,"c":30.37,"v":47100},{"d":"2023-01-20","o":30.65,"h":31.02,"l":30.26,"c":30.94,"v":62100},{"d":"2023-01-23","o":30.86,"h":31.14,"l":30.12,"c":30.16,"v":75000},{"d":"2023-01-24","o":30.02,"h":31.01,"l":30.02,"c":30.5,"v":62600},{"d":"2023-01-25","o":30.17,"h":31.38,"l":29.66,"c":31.37,"v":87500},{"d":"2023-01-26","o":31.35,"h":31.73,"l":30.95,"c":31.45,"v":44600},{"d":"2023-01-27","o":31.32,"h":31.38,"l":30.5,"c":30.66,"v":36900},{"d":"2023-01-30","o":30.4,"h":30.76,"l":30.03,"c":30.07,"v":66400},{"d":"2023-01-31","o":30.06,"h":31.15,"l":30.06,"c":31.01,"v":56500},{"d":"2023-02-01","o":30.84,"h":31.52,"l":30.34,"c":31.31,"v":67900},{"d":"2023-02-02","o":31.46,"h":31.97,"l":31.35,"c":31.84,"v":49000},{"d":"2023-02-03","o":31.55,"h":32.3,"l":31.48,"c":32.1,"v":58100},{"d":"2023-02-06","o":32.1,"h":32.2,"l":31.2,"c":31.21,"v":44400},{"d":"2023-02-07","o":30.99,"h":31.82,"l":30.76,"c":31.68,"v":56400},{"d":"2023-02-08","o":31.39,"h":31.61,"l":30.31,"c":30.47,"v":64700},{"d":"2023-02-09","o":30.69,"h":31.07,"l":29.85,"c":29.96,"v":84100},{"d":"2023-02-10","o":29.84,"h":30.68,"l":29.76,"c":30.46,"v":59000},{"d":"2023-02-13","o":30.64,"h":31.26,"l":29.88,"c":31.18,"v":71300},{"d":"2023-02-14","o":30.88,"h":31.86,"l":30.7,"c":31.41,"v":95800},{"d":"2023-02-15","o":31.07,"h":31.36,"l":30.61,"c":30.88,"v":65800},{"d":"2023-02-16","o":30.46,"h":30.53,"l":28.85,"c":29.95,"v":63900},{"d":"2023-02-17","o":30.12,"h":30.86,"l":29.88,"c":30.57,"v":46200},{"d":"2023-02-21","o":30.22,"h":32.33,"l":30.01,"c":31.13,"v":108600},{"d":"2023-02-22","o":31.11,"h":31.96,"l":30.13,"c":31.77,"v":83300},{"d":"2023-02-23","o":31.97,"h":32.17,"l":31.64,"c":31.9,"v":77200},{"d":"2023-02-24","o":31.51,"h":31.8,"l":30.9,"c":30.96,"v":66400},{"d":"2023-02-27","o":31.13,"h":31.65,"l":30.85,"c":31.37,"v":49600},{"d":"2023-02-28","o":31.18,"h":31.79,"l":31.18,"c":31.7,"v":83300},{"d":"2023-03-01","o":31.62,"h":31.8,"l":31.11,"c":31.28,"v":64200},{"d":"2023-03-02","o":31.17,"h":31.69,"l":31.15,"c":31.44,"v":39600},{"d":"2023-03-03","o":31.55,"h":31.8,"l":31.31,"c":31.59,"v":79500},{"d":"2023-03-06","o":31.42,"h":31.42,"l":28.31,"c":28.87,"v":150100},{"d":"2023-03-07","o":27.63,"h":27.96,"l":23.02,"c":25.91,"v":390500},{"d":"2023-03-08","o":25.9,"h":27.16,"l":25.78,"c":27.14,"v":196100},{"d":"2023-03-09","o":27.02,"h":27.56,"l":26.87,"c":26.91,"v":87400},{"d":"2023-03-10","o":26.84,"h":26.84,"l":25.91,"c":26.1,"v":89000},{"d":"2023-03-13","o":25.97,"h":26.71,"l":25.68,"c":26.05,"v":75500},{"d":"2023-03-14","o":26.44,"h":27.64,"l":26.44,"c":26.89,"v":87400},{"d":"2023-03-15","o":26.58,"h":27.08,"l":26.25,"c":26.92,"v":77700},{"d":"2023-03-16","o":26.53,"h":28.19,"l":26.53,"c":27.63,"v":118000},{"d":"2023-03-17","o":27.37,"h":27.37,"l":26.21,"c":26.86,"v":241300},{"d":"2023-03-20","o":26.92,"h":27.3,"l":26.56,"c":26.62,"v":58400},{"d":"2023-03-21","o":26.95,"h":27.68,"l":25.76,"c":27.55,"v":76400},{"d":"2023-03-22","o":27.56,"h":27.93,"l":27.13,"c":27.5,"v":95000},{"d":"2023-03-23","o":27.79,"h":28.26,"l":27.5,"c":28.05,"v":68100},{"d":"2023-03-24","o":27.82,"h":28.14,"l":27.51,"c":28.02,"v":64700},{"d":"2023-03-27","o":28.33,"h":28.36,"l":27.65,"c":28.18,"v":52500},{"d":"2023-03-28","o":27.93,"h":28.39,"l":27.93,"c":28.12,"v":44000},{"d":"2023-03-29","o":28.38,"h":28.71,"l":28.01,"c":28.54,"v":54600},{"d":"2023-03-30","o":28.71,"h":28.71,"l":27.72,"c":27.91,"v":47400},{"d":"2023-03-31","o":28.07,"h":28.93,"l":28.07,"c":28.72,"v":87200},{"d":"2023-04-03","o":28.86,"h":29.26,"l":28.32,"c":28.86,"v":69200},{"d":"2023-04-04","o":29.13,"h":29.13,"l":27.87,"c":28.22,"v":74200},{"d":"2023-04-05","o":28.18,"h":28.66,"l":28.06,"c":28.32,"v":40100},{"d":"2023-04-06","o":28.37,"h":28.71,"l":27.95,"c":28.53,"v":35700},{"d":"2023-04-10","o":28.37,"h":28.52,"l":28,"c":28.3,"v":37300},{"d":"2023-04-11","o":27.3,"h":28.47,"l":27.3,"c":27.68,"v":47900},{"d":"2023-04-12","o":27.74,"h":28.54,"l":27.15,"c":27.23,"v":40100},{"d":"2023-04-13","o":27.27,"h":27.57,"l":27.02,"c":27.22,"v":72500},{"d":"2023-04-14","o":27.92,"h":28.84,"l":26.99,"c":27.72,"v":188600},{"d":"2023-04-17","o":27.8,"h":28.87,"l":27.7,"c":28.77,"v":88700},{"d":"2023-04-18","o":28.82,"h":28.82,"l":27.52,"c":27.82,"v":45100},{"d":"2023-04-19","o":27.63,"h":28.58,"l":27.2,"c":27.34,"v":72500},{"d":"2023-04-20","o":27.36,"h":27.66,"l":26.86,"c":27.23,"v":76900},{"d":"2023-04-21","o":27.07,"h":27.44,"l":26.64,"c":27.07,"v":108800},{"d":"2023-04-24","o":27.05,"h":27.14,"l":26.17,"c":26.69,"v":80900},{"d":"2023-04-25","o":26.54,"h":26.84,"l":26.07,"c":26.7,"v":78500},{"d":"2023-04-26","o":26.64,"h":26.88,"l":26.03,"c":26.34,"v":44800},{"d":"2023-04-27","o":26.42,"h":26.47,"l":25.73,"c":25.8,"v":58300},{"d":"2023-04-28","o":25.93,"h":26.06,"l":25.58,"c":25.66,"v":55500},{"d":"2023-05-01","o":25.71,"h":26.2,"l":25.6,"c":26,"v":58900},{"d":"2023-05-02","o":25.99,"h":26.11,"l":25.59,"c":25.83,"v":111400},{"d":"2023-05-03","o":25.84,"h":26.4,"l":25.59,"c":26,"v":96100},{"d":"2023-05-04","o":25.91,"h":26,"l":25.32,"c":25.83,"v":68700},{"d":"2023-05-05","o":26.21,"h":26.42,"l":25.83,"c":25.87,"v":58700},{"d":"2023-05-08","o":26.11,"h":26.38,"l":25.61,"c":25.98,"v":75400},{"d":"2023-05-09","o":25.75,"h":25.95,"l":25.29,"c":25.29,"v":71400},{"d":"2023-05-10","o":26.25,"h":26.25,"l":24.49,"c":25.26,"v":108700},{"d":"2023-05-11","o":25.01,"h":25.75,"l":24.85,"c":25.31,"v":54400},{"d":"2023-05-12","o":25.3,"h":25.58,"l":25,"c":25.16,"v":58800},{"d":"2023-05-15","o":25.2,"h":25.77,"l":25,"c":25.7,"v":49000},{"d":"2023-05-16","o":25.32,"h":25.74,"l":25.2,"c":25.48,"v":47300},{"d":"2023-05-17","o":25.5,"h":26.11,"l":25.19,"c":26.02,"v":50300},{"d":"2023-05-18","o":25.85,"h":26.08,"l":25.48,"c":25.98,"v":64000},{"d":"2023-05-19","o":26.26,"h":26.61,"l":26,"c":26.52,"v":141600},{"d":"2023-05-22","o":26.68,"h":27.41,"l":26.6,"c":26.98,"v":89500},{"d":"2023-05-23","o":26.78,"h":27.41,"l":26.6,"c":27.03,"v":48400},{"d":"2023-05-24","o":26.93,"h":27.21,"l":26.39,"c":27.02,"v":64300},{"d":"2023-05-25","o":26.92,"h":27.02,"l":26.6,"c":26.88,"v":49700},{"d":"2023-05-26","o":26.72,"h":27.49,"l":26.68,"c":27.37,"v":36900},{"d":"2023-05-30","o":27.26,"h":27.57,"l":26.74,"c":27.06,"v":46900},{"d":"2023-05-31","o":26.97,"h":27.49,"l":26.35,"c":27.09,"v":76300},{"d":"2023-06-01","o":26.95,"h":27.29,"l":26.52,"c":26.72,"v":69700},{"d":"2023-06-02","o":26.92,"h":27.51,"l":26.61,"c":27.27,"v":81100},{"d":"2023-06-05","o":27.02,"h":27.03,"l":26.04,"c":26.73,"v":59700},{"d":"2023-06-06","o":26.54,"h":27.75,"l":26.45,"c":26.95,"v":68700},{"d":"2023-06-07","o":26.95,"h":27.1,"l":26.6,"c":26.79,"v":80900},{"d":"2023-06-08","o":26.79,"h":27.01,"l":26.45,"c":26.81,"v":82000},{"d":"2023-06-09","o":26.82,"h":27.74,"l":26.59,"c":27.6,"v":42000},{"d":"2023-06-12","o":27.79,"h":28.13,"l":27.5,"c":27.65,"v":46500},{"d":"2023-06-13","o":27.5,"h":27.98,"l":27.14,"c":27.34,"v":63400},{"d":"2023-06-14","o":27.44,"h":27.76,"l":26.8,"c":26.92,"v":69100},{"d":"2023-06-15","o":26.84,"h":27.05,"l":26.67,"c":26.81,"v":51400},{"d":"2023-06-16","o":27.09,"h":27.09,"l":26.54,"c":26.57,"v":202500},{"d":"2023-06-20","o":26.57,"h":27.13,"l":25.98,"c":27.08,"v":108500},{"d":"2023-06-21","o":27.07,"h":27.37,"l":26.69,"c":26.89,"v":68200},{"d":"2023-06-22","o":26.94,"h":26.94,"l":26.64,"c":26.67,"v":95600},{"d":"2023-06-23","o":26.4,"h":26.96,"l":26.28,"c":26.64,"v":229300},{"d":"2023-06-26","o":26.56,"h":26.56,"l":25.86,"c":26.09,"v":107100},{"d":"2023-06-27","o":26.19,"h":26.34,"l":25.86,"c":26.12,"v":125100},{"d":"2023-06-28","o":26.13,"h":26.4,"l":26.01,"c":26.18,"v":125000},{"d":"2023-06-29","o":26.25,"h":26.59,"l":26.08,"c":26.14,"v":96100},{"d":"2023-06-30","o":26.26,"h":26.49,"l":25.97,"c":25.98,"v":87900},{"d":"2023-07-03","o":25.98,"h":26.15,"l":25.84,"c":26.1,"v":46900},{"d":"2023-07-05","o":25.92,"h":26.09,"l":25.5,"c":25.53,"v":114800},{"d":"2023-07-06","o":25.49,"h":25.51,"l":24.99,"c":25.01,"v":79900},{"d":"2023-07-07","o":24.92,"h":25.25,"l":24.72,"c":24.85,"v":94100},{"d":"2023-07-10","o":24.85,"h":25.38,"l":24.85,"c":25.09,"v":117000},{"d":"2023-07-11","o":25.13,"h":25.39,"l":24.89,"c":25.14,"v":85900},{"d":"2023-07-12","o":25.44,"h":26.32,"l":25.17,"c":25.89,"v":60300},{"d":"2023-07-13","o":25.84,"h":25.95,"l":25.29,"c":25.38,"v":57700},{"d":"2023-07-14","o":25.28,"h":25.28,"l":24.9,"c":24.94,"v":54700},{"d":"2023-07-17","o":24.87,"h":25.18,"l":24.84,"c":25,"v":67400},{"d":"2023-07-18","o":25.08,"h":26.14,"l":24.97,"c":25.06,"v":54900},{"d":"2023-07-19","o":25.06,"h":25.32,"l":24.98,"c":25.13,"v":69300},{"d":"2023-07-20","o":25.23,"h":25.91,"l":25.05,"c":25.45,"v":48900},{"d":"2023-07-21","o":25.63,"h":25.75,"l":25.22,"c":25.34,"v":50800},{"d":"2023-07-24","o":25.3,"h":25.48,"l":24.96,"c":25.07,"v":78400},{"d":"2023-07-25","o":25,"h":25.2,"l":24.67,"c":24.79,"v":80800},{"d":"2023-07-26","o":24.7,"h":25.13,"l":24.7,"c":25,"v":92100},{"d":"2023-07-27","o":25.11,"h":25.14,"l":24.41,"c":24.58,"v":148400},{"d":"2023-07-28","o":24.7,"h":25.05,"l":23.99,"c":24.03,"v":69200},{"d":"2023-07-31","o":24,"h":24,"l":23,"c":23.33,"v":142200},{"d":"2023-08-01","o":23.35,"h":23.79,"l":22.96,"c":23.03,"v":95900},{"d":"2023-08-02","o":22.89,"h":23.06,"l":22.3,"c":22.39,"v":89300},{"d":"2023-08-03","o":22.4,"h":22.49,"l":21.8,"c":22.43,"v":66100},{"d":"2023-08-04","o":22.42,"h":22.47,"l":21.95,"c":22.02,"v":49400},{"d":"2023-08-07","o":21.94,"h":21.94,"l":21.04,"c":21.05,"v":106300},{"d":"2023-08-08","o":21,"h":21.25,"l":20.34,"c":21.05,"v":109200},{"d":"2023-08-09","o":21.34,"h":21.38,"l":19.55,"c":20.01,"v":221000},{"d":"2023-08-10","o":20,"h":20.57,"l":18.21,"c":18.58,"v":156800},{"d":"2023-08-11","o":18.59,"h":18.86,"l":18.29,"c":18.38,"v":146100},{"d":"2023-08-14","o":19.4,"h":19.89,"l":18.85,"c":19.21,"v":165700},{"d":"2023-08-15","o":19.27,"h":19.27,"l":18.28,"c":18.5,"v":205900},{"d":"2023-08-16","o":18.47,"h":18.8,"l":18.32,"c":18.5,"v":146000},{"d":"2023-08-17","o":18.83,"h":18.97,"l":18.12,"c":18.48,"v":139300},{"d":"2023-08-18","o":18.29,"h":19.05,"l":18.29,"c":18.81,"v":122000},{"d":"2023-08-21","o":18.83,"h":18.83,"l":18.42,"c":18.56,"v":121300},{"d":"2023-08-22","o":18.51,"h":18.93,"l":18.43,"c":18.83,"v":127400},{"d":"2023-08-23","o":18.86,"h":19.09,"l":18.81,"c":18.94,"v":96900},{"d":"2023-08-24","o":18.94,"h":18.98,"l":18.6,"c":18.62,"v":99900},{"d":"2023-08-25","o":18.6,"h":18.79,"l":18.5,"c":18.6,"v":80200},{"d":"2023-08-28","o":18.6,"h":18.66,"l":18,"c":18.16,"v":123400},{"d":"2023-08-29","o":18.16,"h":18.32,"l":18.04,"c":18.16,"v":92000},{"d":"2023-08-30","o":18.15,"h":18.19,"l":17.85,"c":18.01,"v":146700},{"d":"2023-08-31","o":18.01,"h":18.28,"l":17.68,"c":17.85,"v":176000},{"d":"2023-09-01","o":18.03,"h":18.33,"l":17.91,"c":18.02,"v":175000},{"d":"2023-09-05","o":17.01,"h":17.92,"l":16.6,"c":17.83,"v":653800},{"d":"2023-09-06","o":17.83,"h":17.83,"l":17,"c":17.34,"v":310400},{"d":"2023-09-07","o":17.22,"h":17.4,"l":16.86,"c":17.26,"v":425900},{"d":"2023-09-08","o":17.26,"h":17.39,"l":16.54,"c":17.31,"v":367600},{"d":"2023-09-11","o":17.32,"h":17.44,"l":16.8,"c":17.24,"v":287700},{"d":"2023-09-12","o":17.21,"h":17.48,"l":16.86,"c":17.05,"v":239600},{"d":"2023-09-13","o":17.05,"h":17.52,"l":16.71,"c":17.44,"v":340600},{"d":"2023-09-14","o":17.61,"h":18.1,"l":17.23,"c":18.08,"v":378300},{"d":"2023-09-15","o":17.96,"h":18.34,"l":17.28,"c":17.47,"v":3330300},{"d":"2023-09-18","o":17.94,"h":17.94,"l":16.88,"c":16.98,"v":344200},{"d":"2023-09-19","o":16.88,"h":17.85,"l":16.81,"c":17.74,"v":347800},{"d":"2023-09-20","o":17.74,"h":18.1,"l":17.51,"c":17.78,"v":178800},{"d":"2023-09-21","o":17.66,"h":18.27,"l":17.44,"c":18.12,"v":174200},{"d":"2023-09-22","o":18.11,"h":18.81,"l":17.8,"c":18.3,"v":162800},{"d":"2023-09-25","o":18.23,"h":18.66,"l":18.13,"c":18.5,"v":109600},{"d":"2023-09-26","o":18.22,"h":18.77,"l":18,"c":18.5,"v":224100},{"d":"2023-09-27","o":18.54,"h":19.19,"l":18.54,"c":19.17,"v":128600},{"d":"2023-09-28","o":19.14,"h":19.17,"l":18.85,"c":18.88,"v":114300},{"d":"2023-09-29","o":19.03,"h":19.03,"l":18.41,"c":18.63,"v":113400},{"d":"2023-10-02","o":18.65,"h":18.78,"l":18.39,"c":18.69,"v":113900},{"d":"2023-10-03","o":18.63,"h":18.95,"l":18.43,"c":18.83,"v":90500},{"d":"2023-10-04","o":18.76,"h":18.96,"l":18.65,"c":18.77,"v":65500},{"d":"2023-10-05","o":18.77,"h":19.04,"l":18.5,"c":19.02,"v":135300},{"d":"2023-10-06","o":18.89,"h":19.05,"l":18.4,"c":18.47,"v":95000},{"d":"2023-10-09","o":18.5,"h":18.85,"l":17.88,"c":18.66,"v":99400},{"d":"2023-10-10","o":18.6,"h":18.98,"l":18.54,"c":18.96,"v":110300},{"d":"2023-10-11","o":19.12,"h":19.12,"l":18.33,"c":19.05,"v":103800},{"d":"2023-10-12","o":19.18,"h":19.18,"l":18.51,"c":18.63,"v":131500},{"d":"2023-10-13","o":18.57,"h":18.91,"l":18.4,"c":18.68,"v":149500},{"d":"2023-10-16","o":18.85,"h":19.73,"l":18.71,"c":19.52,"v":196800},{"d":"2023-10-17","o":19.52,"h":20.03,"l":18.85,"c":19.79,"v":145300},{"d":"2023-10-18","o":19.57,"h":19.79,"l":19.2,"c":19.25,"v":79100},{"d":"2023-10-19","o":19.28,"h":19.28,"l":18.8,"c":19,"v":106800},{"d":"2023-10-20","o":19.08,"h":19.23,"l":18.82,"c":18.87,"v":84700},{"d":"2023-10-23","o":18.83,"h":18.93,"l":18.58,"c":18.6,"v":104700},{"d":"2023-10-24","o":18.72,"h":18.93,"l":18.58,"c":18.85,"v":68200},{"d":"2023-10-25","o":18.08,"h":19.06,"l":18.08,"c":18.75,"v":71100},{"d":"2023-10-26","o":18.85,"h":18.9,"l":18.61,"c":18.8,"v":71100},{"d":"2023-10-27","o":18.63,"h":18.75,"l":18.44,"c":18.53,"v":104000},{"d":"2023-10-30","o":18.69,"h":19.04,"l":18.58,"c":18.99,"v":102900},{"d":"2023-10-31","o":19.09,"h":19.65,"l":19.07,"c":19.5,"v":84800},{"d":"2023-11-01","o":19.34,"h":19.73,"l":19.21,"c":19.67,"v":78400},{"d":"2023-11-02","o":19.78,"h":19.91,"l":18.83,"c":18.99,"v":89200},{"d":"2023-11-03","o":24.21,"h":24.25,"l":20.29,"c":21.12,"v":264500},{"d":"2023-11-06","o":21.2,"h":21.41,"l":20.84,"c":21.2,"v":110900},{"d":"2023-11-07","o":21.07,"h":21.39,"l":20.05,"c":20.99,"v":118000},{"d":"2023-11-08","o":21.16,"h":21.16,"l":20.35,"c":20.74,"v":117700},{"d":"2023-11-09","o":20.74,"h":20.95,"l":20.01,"c":20.39,"v":89600},{"d":"2023-11-10","o":20.28,"h":20.33,"l":19.88,"c":20.02,"v":61000},{"d":"2023-11-13","o":19.88,"h":20.49,"l":19.62,"c":20.31,"v":72900},{"d":"2023-11-14","o":20.79,"h":21.16,"l":20.76,"c":21.07,"v":83400},{"d":"2023-11-15","o":21,"h":21.26,"l":20.41,"c":20.49,"v":141400},{"d":"2023-11-16","o":20.36,"h":21.1,"l":20.36,"c":20.94,"v":81100},{"d":"2023-11-17","o":21.14,"h":21.33,"l":20.86,"c":21,"v":89900},{"d":"2023-11-20","o":20.9,"h":21.12,"l":20.3,"c":20.61,"v":41000},{"d":"2023-11-21","o":20.52,"h":20.79,"l":20.39,"c":20.66,"v":72800},{"d":"2023-11-22","o":20.76,"h":20.8,"l":20.44,"c":20.58,"v":73100},{"d":"2023-11-24","o":20.55,"h":21.22,"l":20.55,"c":21.22,"v":102600},{"d":"2023-11-27","o":21.23,"h":21.53,"l":20.68,"c":21.38,"v":188500},{"d":"2023-11-28","o":21.45,"h":22.11,"l":21.24,"c":22.08,"v":83800},{"d":"2023-11-29","o":22.38,"h":23.14,"l":22.14,"c":22.31,"v":70300},{"d":"2023-11-30","o":22.22,"h":22.62,"l":21.88,"c":21.91,"v":400500},{"d":"2023-12-01","o":21.93,"h":22.79,"l":21.8,"c":22.66,"v":93500},{"d":"2023-12-04","o":22.64,"h":22.97,"l":22.12,"c":22.75,"v":63500},{"d":"2023-12-05","o":22.71,"h":22.92,"l":22.57,"c":22.74,"v":95200},{"d":"2023-12-06","o":22.76,"h":22.92,"l":21.9,"c":21.97,"v":45600},{"d":"2023-12-07","o":21.87,"h":22.59,"l":21.84,"c":22.48,"v":68800},{"d":"2023-12-08","o":22.36,"h":22.98,"l":22.23,"c":22.46,"v":48900},{"d":"2023-12-11","o":22.43,"h":22.43,"l":21.64,"c":21.72,"v":44700},{"d":"2023-12-12","o":21.69,"h":21.87,"l":21.21,"c":21.66,"v":28400},{"d":"2023-12-13","o":21.58,"h":22.52,"l":21.3,"c":22.51,"v":80500},{"d":"2023-12-14","o":22.88,"h":23.17,"l":22.2,"c":22.56,"v":106300},{"d":"2023-12-15","o":22.82,"h":22.9,"l":22.15,"c":22.32,"v":141600},{"d":"2023-12-18","o":22.4,"h":22.69,"l":22.19,"c":22.39,"v":54100},{"d":"2023-12-19","o":22.5,"h":22.76,"l":21.88,"c":22.47,"v":86200},{"d":"2023-12-20","o":22.33,"h":22.95,"l":22.15,"c":22.27,"v":99600},{"d":"2023-12-21","o":22.54,"h":22.73,"l":22.44,"c":22.65,"v":62700},{"d":"2023-12-22","o":22.86,"h":23.66,"l":22.86,"c":23.3,"v":138300},{"d":"2023-12-26","o":23.31,"h":23.31,"l":22.69,"c":22.8,"v":42000},{"d":"2023-12-27","o":22.82,"h":22.85,"l":22.47,"c":22.69,"v":37800},{"d":"2023-12-28","o":22.61,"h":22.79,"l":22.42,"c":22.64,"v":40300},{"d":"2023-12-29","o":22.28,"h":23.01,"l":22.28,"c":22.66,"v":44600},{"d":"2024-01-02","o":22.71,"h":23.12,"l":22.58,"c":22.66,"v":71200},{"d":"2024-01-03","o":22.59,"h":23.2,"l":22.28,"c":22.63,"v":67200},{"d":"2024-01-04","o":22.87,"h":23,"l":22.17,"c":22.2,"v":73200},{"d":"2024-01-05","o":22.02,"h":22.24,"l":21.92,"c":22.07,"v":114000},{"d":"2024-01-08","o":22.16,"h":22.92,"l":22.16,"c":22.62,"v":70100},{"d":"2024-01-09","o":22.37,"h":22.73,"l":22.15,"c":22.45,"v":51100},{"d":"2024-01-10","o":22.47,"h":23.17,"l":21.93,"c":23.16,"v":75000},{"d":"2024-01-11","o":22.94,"h":23.37,"l":22.8,"c":22.9,"v":86500},{"d":"2024-01-12","o":23,"h":23.3,"l":22.32,"c":22.38,"v":54900},{"d":"2024-01-16","o":22.3,"h":22.31,"l":21.66,"c":21.95,"v":116900},{"d":"2024-01-17","o":21.72,"h":22.49,"l":21.72,"c":22.44,"v":48100},{"d":"2024-01-18","o":22.39,"h":22.67,"l":22.01,"c":22.45,"v":73300},{"d":"2024-01-19","o":22.6,"h":22.6,"l":22.08,"c":22.24,"v":50200},{"d":"2024-01-22","o":22.41,"h":22.66,"l":22.06,"c":22.43,"v":48100},{"d":"2024-01-23","o":22.59,"h":23.06,"l":22.26,"c":22.9,"v":64200},{"d":"2024-01-24","o":23.17,"h":23.24,"l":22.61,"c":23.18,"v":62000},{"d":"2024-01-25","o":23.45,"h":24.22,"l":23.2,"c":24.17,"v":69300},{"d":"2024-01-26","o":24.22,"h":24.6,"l":23.41,"c":24.4,"v":149800},{"d":"2024-01-29","o":24.39,"h":25.5,"l":22.57,"c":25.08,"v":96700},{"d":"2024-01-30","o":24.93,"h":25.29,"l":24.41,"c":24.52,"v":97500},{"d":"2024-01-31","o":24.55,"h":24.76,"l":23.39,"c":23.52,"v":70600},{"d":"2024-02-01","o":23.58,"h":23.58,"l":22.95,"c":23.4,"v":81400},{"d":"2024-02-02","o":23.11,"h":23.77,"l":22.95,"c":23.1,"v":41400},{"d":"2024-02-05","o":22.82,"h":23.62,"l":22.82,"c":23.42,"v":49100},{"d":"2024-02-06","o":23.46,"h":24.21,"l":22.96,"c":23.94,"v":51500},{"d":"2024-02-07","o":23.87,"h":24,"l":23.41,"c":23.41,"v":40200},{"d":"2024-02-08","o":23.39,"h":23.79,"l":23.27,"c":23.66,"v":51500},{"d":"2024-02-09","o":23.79,"h":24.26,"l":23.63,"c":24.03,"v":45500},{"d":"2024-02-12","o":24.03,"h":24.28,"l":23.57,"c":24.01,"v":65200},{"d":"2024-02-13","o":23.49,"h":23.99,"l":23.09,"c":23.31,"v":89600},{"d":"2024-02-14","o":23.63,"h":23.74,"l":23.18,"c":23.59,"v":46300},{"d":"2024-02-15","o":23.81,"h":24.59,"l":23.66,"c":24.59,"v":43000},{"d":"2024-02-16","o":24.54,"h":25.08,"l":24.06,"c":24.21,"v":65800},{"d":"2024-02-20","o":23.95,"h":24.62,"l":23.6,"c":24.25,"v":48900},{"d":"2024-02-21","o":23.9,"h":24.74,"l":23.72,"c":24.62,"v":59500},{"d":"2024-02-22","o":24.54,"h":25.26,"l":24.19,"c":24.83,"v":220800},{"d":"2024-02-23","o":24.84,"h":26.33,"l":24.58,"c":25.89,"v":74800},{"d":"2024-02-26","o":25.59,"h":26.3,"l":24.45,"c":25.4,"v":176600},{"d":"2024-02-27","o":25.53,"h":25.66,"l":24.74,"c":25.26,"v":154700},{"d":"2024-02-28","o":24.98,"h":25.68,"l":24.66,"c":24.77,"v":73600},{"d":"2024-02-29","o":24.98,"h":25.25,"l":24.24,"c":24.28,"v":55900},{"d":"2024-03-01","o":24.22,"h":25.27,"l":24.03,"c":25.14,"v":58300},{"d":"2024-03-04","o":25.21,"h":26.07,"l":24.91,"c":26.01,"v":83800},{"d":"2024-03-05","o":25.89,"h":26.61,"l":25.8,"c":26.42,"v":155200},{"d":"2024-03-06","o":26.54,"h":27.31,"l":25.99,"c":26.03,"v":124900},{"d":"2024-03-07","o":25.96,"h":26.78,"l":25.22,"c":25.35,"v":113400},{"d":"2024-03-08","o":25.48,"h":26.15,"l":25.09,"c":25.42,"v":119500},{"d":"2024-03-11","o":25.41,"h":25.85,"l":25.21,"c":25.79,"v":76800},{"d":"2024-03-12","o":26.2,"h":26.29,"l":25.45,"c":25.79,"v":91800},{"d":"2024-03-13","o":25.75,"h":26.14,"l":25.4,"c":25.4,"v":133600},{"d":"2024-03-14","o":23.87,"h":26.08,"l":21,"c":24.54,"v":212900},{"d":"2024-03-15","o":24.41,"h":25.78,"l":24.41,"c":25.44,"v":127800},{"d":"2024-03-18","o":25.37,"h":26.19,"l":25.06,"c":25.27,"v":122600},{"d":"2024-03-19","o":25.3,"h":25.69,"l":25.26,"c":25.37,"v":87700},{"d":"2024-03-20","o":25.24,"h":25.76,"l":25.09,"c":25.59,"v":71300},{"d":"2024-03-21","o":25.77,"h":26.09,"l":25.18,"c":25.39,"v":95200},{"d":"2024-03-22","o":25.45,"h":26,"l":25.4,"c":25.46,"v":84000},{"d":"2024-03-25","o":25.33,"h":25.47,"l":25.01,"c":25.09,"v":141100},{"d":"2024-03-26","o":25.26,"h":25.5,"l":25,"c":25.36,"v":55000},{"d":"2024-03-27","o":25.44,"h":25.73,"l":25.4,"c":25.54,"v":57900},{"d":"2024-03-28","o":25.55,"h":25.62,"l":25.24,"c":25.4,"v":83700},{"d":"2024-04-01","o":25.37,"h":26.09,"l":25.25,"c":25.7,"v":140400},{"d":"2024-04-02","o":25.55,"h":25.91,"l":25.4,"c":25.83,"v":122700},{"d":"2024-04-03","o":25.71,"h":26.4,"l":25.7,"c":26.28,"v":117400},{"d":"2024-04-04","o":26.43,"h":26.85,"l":25.89,"c":26.01,"v":54700},{"d":"2024-04-05","o":26.01,"h":26.1,"l":25.39,"c":25.62,"v":44200},{"d":"2024-04-08","o":25.75,"h":25.79,"l":25.5,"c":25.56,"v":37400},{"d":"2024-04-09","o":25.51,"h":26.44,"l":25.51,"c":25.89,"v":40000},{"d":"2024-04-10","o":25.34,"h":25.91,"l":25.34,"c":25.86,"v":63900},{"d":"2024-04-11","o":25.92,"h":26.06,"l":25.55,"c":25.61,"v":30400},{"d":"2024-04-12","o":25.38,"h":25.53,"l":24.9,"c":25,"v":46100},{"d":"2024-04-15","o":25.1,"h":25.43,"l":24.97,"c":25.31,"v":37400},{"d":"2024-04-16","o":25.24,"h":25.95,"l":25.24,"c":25.51,"v":52300},{"d":"2024-04-17","o":25.58,"h":25.88,"l":25.5,"c":25.69,"v":53000},{"d":"2024-04-18","o":25.71,"h":25.81,"l":25.37,"c":25.43,"v":83300},{"d":"2024-04-19","o":25.48,"h":25.97,"l":25.46,"c":25.84,"v":49300},{"d":"2024-04-22","o":25.83,"h":26.03,"l":25.51,"c":25.95,"v":37500},{"d":"2024-04-23","o":25.9,"h":26.16,"l":25.67,"c":25.79,"v":35900},{"d":"2024-04-24","o":25.72,"h":26.14,"l":25.72,"c":25.9,"v":31400},{"d":"2024-04-25","o":25.8,"h":25.86,"l":25.48,"c":25.58,"v":48700},{"d":"2024-04-26","o":25.59,"h":25.8,"l":25.45,"c":25.57,"v":36900},{"d":"2024-04-29","o":25.55,"h":26.1,"l":25.55,"c":25.97,"v":40300},{"d":"2024-04-30","o":25.94,"h":26.11,"l":25.64,"c":25.89,"v":49000},{"d":"2024-05-01","o":25.96,"h":26.57,"l":25.96,"c":26.49,"v":71400},{"d":"2024-05-02","o":26.52,"h":27.61,"l":26.5,"c":27.59,"v":73800},{"d":"2024-05-03","o":27.91,"h":28.19,"l":27.53,"c":27.59,"v":56800},{"d":"2024-05-06","o":27.64,"h":28.11,"l":27.35,"c":27.86,"v":58200},{"d":"2024-05-07","o":27.85,"h":28.64,"l":27.52,"c":28.36,"v":56000},{"d":"2024-05-08","o":28.25,"h":28.67,"l":27.81,"c":28.47,"v":59500},{"d":"2024-05-09","o":26.91,"h":27.86,"l":25.14,"c":25.26,"v":189700},{"d":"2024-05-10","o":25.32,"h":26.36,"l":25.32,"c":25.63,"v":85900},{"d":"2024-05-13","o":25.6,"h":25.7,"l":25.4,"c":25.56,"v":79700},{"d":"2024-05-14","o":25.56,"h":25.88,"l":25.48,"c":25.59,"v":39000},{"d":"2024-05-15","o":25.8,"h":26.74,"l":25.59,"c":26.08,"v":51900},{"d":"2024-05-16","o":26.2,"h":26.27,"l":25.5,"c":25.5,"v":35200},{"d":"2024-05-17","o":25.5,"h":25.52,"l":25.18,"c":25.4,"v":40600},{"d":"2024-05-20","o":25.5,"h":25.72,"l":25.25,"c":25.64,"v":37800},{"d":"2024-05-21","o":25.61,"h":25.97,"l":25.54,"c":25.75,"v":57300},{"d":"2024-05-22","o":25.63,"h":26.07,"l":25.4,"c":25.41,"v":50900},{"d":"2024-05-23","o":25.39,"h":25.39,"l":23.95,"c":24.69,"v":67800},{"d":"2024-05-24","o":24.7,"h":25.16,"l":24.45,"c":24.57,"v":43100},{"d":"2024-05-28","o":24.69,"h":24.84,"l":24.48,"c":24.76,"v":35000},{"d":"2024-05-29","o":24.96,"h":25.88,"l":24.96,"c":25.64,"v":70800},{"d":"2024-05-30","o":25.67,"h":25.94,"l":25.58,"c":25.71,"v":41800},{"d":"2024-05-31","o":25.71,"h":26.24,"l":25.48,"c":25.65,"v":58500},{"d":"2024-06-03","o":25.65,"h":26.94,"l":25.44,"c":26.68,"v":70600},{"d":"2024-06-04","o":26.74,"h":27.03,"l":26.26,"c":26.39,"v":43300},{"d":"2024-06-05","o":26.45,"h":26.89,"l":26.31,"c":26.47,"v":37800},{"d":"2024-06-06","o":26.54,"h":26.59,"l":26.06,"c":26.24,"v":34000},{"d":"2024-06-07","o":25.99,"h":26.09,"l":23.92,"c":25.79,"v":36100},{"d":"2024-06-10","o":25.72,"h":25.79,"l":25.14,"c":25.71,"v":32400},{"d":"2024-06-11","o":25.71,"h":25.98,"l":25.18,"c":25.86,"v":35900},{"d":"2024-06-12","o":26.26,"h":26.68,"l":25.88,"c":26.1,"v":46900},{"d":"2024-06-13","o":26.04,"h":26.39,"l":25.83,"c":25.97,"v":32600},{"d":"2024-06-14","o":25.74,"h":26.82,"l":25.74,"c":26.28,"v":61400},{"d":"2024-06-17","o":26.15,"h":26.37,"l":25.88,"c":25.99,"v":36000},{"d":"2024-06-18","o":25.99,"h":26.23,"l":25.61,"c":25.93,"v":45000},{"d":"2024-06-20","o":25.84,"h":26.24,"l":25.7,"c":25.98,"v":33300},{"d":"2024-06-21","o":26.09,"h":26.47,"l":25.95,"c":26,"v":77500},{"d":"2024-06-24","o":25.98,"h":26.35,"l":25.91,"c":25.92,"v":37200},{"d":"2024-06-25","o":25.83,"h":26.18,"l":25.64,"c":25.74,"v":35800},{"d":"2024-06-26","o":25.58,"h":25.78,"l":25.23,"c":25.65,"v":48100},{"d":"2024-06-27","o":25.7,"h":25.74,"l":25.39,"c":25.72,"v":32800},{"d":"2024-06-28","o":25.86,"h":25.86,"l":25.15,"c":25.33,"v":313700},{"d":"2024-07-01","o":25.45,"h":25.97,"l":25.45,"c":25.85,"v":40900},{"d":"2024-07-02","o":25.79,"h":26.05,"l":25.76,"c":26.03,"v":37900},{"d":"2024-07-03","o":26.14,"h":26.39,"l":25.32,"c":25.36,"v":28400},{"d":"2024-07-05","o":25.36,"h":25.91,"l":25.2,"c":25.66,"v":30100},{"d":"2024-07-08","o":25.87,"h":26.42,"l":25.56,"c":25.77,"v":44700},{"d":"2024-07-09","o":25.8,"h":26.39,"l":25.79,"c":25.99,"v":49500},{"d":"2024-07-10","o":26.15,"h":26.45,"l":26.03,"c":26.2,"v":24500},{"d":"2024-07-11","o":26.58,"h":27.52,"l":26.38,"c":27.5,"v":56800},{"d":"2024-07-12","o":27.64,"h":27.99,"l":26.96,"c":27.13,"v":44300},{"d":"2024-07-15","o":27.39,"h":28.08,"l":27.39,"c":27.55,"v":40600},{"d":"2024-07-16","o":27.79,"h":28.64,"l":27.79,"c":28.55,"v":60300},{"d":"2024-07-17","o":28.48,"h":28.92,"l":28.3,"c":28.75,"v":51000},{"d":"2024-07-18","o":28.65,"h":29.12,"l":28.03,"c":28.06,"v":34500},{"d":"2024-07-19","o":28.06,"h":28.2,"l":27.55,"c":27.56,"v":37200},{"d":"2024-07-22","o":27.58,"h":28.12,"l":27.31,"c":27.97,"v":49200},{"d":"2024-07-23","o":27.73,"h":28.28,"l":27.69,"c":28.03,"v":52500},{"d":"2024-07-24","o":27.95,"h":28.53,"l":27.95,"c":28.05,"v":43900},{"d":"2024-07-25","o":28.1,"h":28.6,"l":28.06,"c":28.31,"v":54300},{"d":"2024-07-26","o":28.31,"h":28.59,"l":27.51,"c":27.9,"v":38800},{"d":"2024-07-29","o":27.7,"h":27.99,"l":27.44,"c":27.47,"v":30500},{"d":"2024-07-30","o":27.63,"h":27.89,"l":27.05,"c":27.2,"v":22600},{"d":"2024-07-31","o":27.37,"h":27.85,"l":27.17,"c":27.25,"v":52500},{"d":"2024-08-01","o":27.3,"h":27.5,"l":26.14,"c":26.29,"v":29300},{"d":"2024-08-02","o":25.86,"h":26.36,"l":25.47,"c":26,"v":41700},{"d":"2024-08-05","o":25.43,"h":25.79,"l":25.02,"c":25.75,"v":66800},{"d":"2024-08-06","o":25.77,"h":27,"l":25.5,"c":26.07,"v":38300},{"d":"2024-08-07","o":26,"h":26.11,"l":25.95,"c":25.95,"v":60800},{"d":"2024-08-08","o":26.26,"h":26.58,"l":25.68,"c":25.68,"v":24100},{"d":"2024-08-09","o":25.19,"h":26.59,"l":25.19,"c":25.68,"v":51100},{"d":"2024-08-12","o":25.77,"h":25.77,"l":25.01,"c":25.07,"v":75800},{"d":"2024-08-13","o":25.09,"h":25.26,"l":24.87,"c":25.01,"v":56500},{"d":"2024-08-14","o":25.07,"h":25.29,"l":24.88,"c":25.29,"v":29500},{"d":"2024-08-15","o":25.66,"h":25.91,"l":25.38,"c":25.54,"v":31200},{"d":"2024-08-16","o":25.54,"h":25.8,"l":25.05,"c":25.62,"v":37500},{"d":"2024-08-19","o":25.52,"h":26.99,"l":25.52,"c":26.75,"v":86000},{"d":"2024-08-20","o":26.49,"h":26.89,"l":25.69,"c":25.75,"v":33200},{"d":"2024-08-21","o":25.95,"h":26.34,"l":25.4,"c":25.68,"v":30700},{"d":"2024-08-22","o":26.44,"h":26.44,"l":24.81,"c":24.82,"v":33000},{"d":"2024-08-23","o":24.86,"h":25.75,"l":24.74,"c":25.59,"v":45500},{"d":"2024-08-26","o":25.5,"h":25.54,"l":25.03,"c":25.32,"v":80200},{"d":"2024-08-27","o":25.32,"h":26.16,"l":25.04,"c":25.04,"v":37700},{"d":"2024-08-28","o":25.05,"h":25.95,"l":25,"c":25.85,"v":42400},{"d":"2024-08-29","o":26.11,"h":26.18,"l":25.45,"c":25.63,"v":33300},{"d":"2024-08-30","o":25.74,"h":26.48,"l":25.42,"c":25.7,"v":25600},{"d":"2024-09-03","o":25.42,"h":25.73,"l":25.1,"c":25.15,"v":37500},{"d":"2024-09-04","o":25.06,"h":25.38,"l":24.88,"c":25.18,"v":31300},{"d":"2024-09-05","o":25.24,"h":25.41,"l":24.74,"c":25.31,"v":44700},{"d":"2024-09-06","o":25.3,"h":25.3,"l":24.55,"c":24.56,"v":34400},{"d":"2024-09-09","o":24.43,"h":24.77,"l":24.15,"c":24.27,"v":40800},{"d":"2024-09-10","o":24.29,"h":24.67,"l":24.27,"c":24.59,"v":31200},{"d":"2024-09-11","o":24.43,"h":24.51,"l":24.15,"c":24.25,"v":25800},{"d":"2024-09-12","o":24.31,"h":24.67,"l":24.2,"c":24.42,"v":28400},{"d":"2024-09-13","o":24.56,"h":25.03,"l":24.47,"c":24.64,"v":36700},{"d":"2024-09-16","o":24.77,"h":25.6,"l":24.59,"c":24.86,"v":31100},{"d":"2024-09-17","o":25.07,"h":25.89,"l":24.83,"c":25.2,"v":50400},{"d":"2024-09-18","o":25.08,"h":26,"l":25.01,"c":25.47,"v":43600},{"d":"2024-09-19","o":25.83,"h":25.83,"l":25.26,"c":25.36,"v":39400},{"d":"2024-09-20","o":25.2,"h":25.54,"l":24.82,"c":25.5,"v":399000},{"d":"2024-09-23","o":25.48,"h":25.54,"l":24.87,"c":25.02,"v":37700},{"d":"2024-09-24","o":25.02,"h":25.02,"l":24.58,"c":24.71,"v":54500},{"d":"2024-09-25","o":24.72,"h":24.85,"l":24.36,"c":24.69,"v":72900},{"d":"2024-09-26","o":24.96,"h":25.04,"l":24.62,"c":24.63,"v":23000},{"d":"2024-09-27","o":24.74,"h":24.92,"l":24.42,"c":24.56,"v":53200},{"d":"2024-09-30","o":24.56,"h":24.98,"l":24.56,"c":24.7,"v":22600},{"d":"2024-10-01","o":24.64,"h":24.64,"l":24.16,"c":24.27,"v":41600},{"d":"2024-10-02","o":24.4,"h":25.19,"l":24.31,"c":25.02,"v":118300},{"d":"2024-10-03","o":24.99,"h":25.51,"l":24.97,"c":25.28,"v":97900},{"d":"2024-10-04","o":25.43,"h":25.48,"l":24.99,"c":24.99,"v":26000},{"d":"2024-10-07","o":25,"h":25.21,"l":24.33,"c":24.35,"v":52000},{"d":"2024-10-08","o":24.47,"h":24.95,"l":24.47,"c":24.64,"v":45800},{"d":"2024-10-09","o":24.58,"h":25.59,"l":24.26,"c":25.53,"v":60400},{"d":"2024-10-10","o":25.34,"h":25.34,"l":24.75,"c":25.25,"v":46700},{"d":"2024-10-11","o":25.27,"h":25.65,"l":25.27,"c":25.38,"v":28000},{"d":"2024-10-14","o":25.49,"h":25.5,"l":25.21,"c":25.34,"v":24200},{"d":"2024-10-15","o":25.34,"h":25.63,"l":25.11,"c":25.15,"v":41900},{"d":"2024-10-16","o":25.32,"h":25.45,"l":25.07,"c":25.21,"v":32400},{"d":"2024-10-17","o":25.29,"h":25.39,"l":24.93,"c":25.15,"v":28200},{"d":"2024-10-18","o":25.29,"h":25.44,"l":24.9,"c":25.06,"v":29600},{"d":"2024-10-21","o":24.95,"h":25.24,"l":24.39,"c":24.44,"v":32700},{"d":"2024-10-22","o":24.48,"h":24.92,"l":24.44,"c":24.7,"v":49900},{"d":"2024-10-23","o":24.59,"h":24.59,"l":24.24,"c":24.54,"v":71600},{"d":"2024-10-24","o":24.52,"h":24.73,"l":24.41,"c":24.51,"v":44300},{"d":"2024-10-25","o":24.58,"h":24.79,"l":24.32,"c":24.32,"v":31900},{"d":"2024-10-28","o":24.51,"h":25,"l":24.43,"c":24.66,"v":67400},{"d":"2024-10-29","o":24.61,"h":24.83,"l":24.43,"c":24.52,"v":53900},{"d":"2024-10-30","o":24.52,"h":24.85,"l":24.52,"c":24.68,"v":52300},{"d":"2024-10-31","o":24.12,"h":24.12,"l":16,"c":17.11,"v":417600},{"d":"2024-11-01","o":17.18,"h":17.73,"l":16.3,"c":16.53,"v":286000},{"d":"2024-11-04","o":16.43,"h":17.56,"l":16.1,"c":17.07,"v":221800},{"d":"2024-11-05","o":17.17,"h":17.24,"l":16.15,"c":16.3,"v":222700},{"d":"2024-11-06","o":16.5,"h":17.51,"l":16.31,"c":17.27,"v":252400},{"d":"2024-11-07","o":17.13,"h":17.34,"l":16.93,"c":17.23,"v":129100},{"d":"2024-11-08","o":17.1,"h":17.5,"l":16.75,"c":17.26,"v":128800},{"d":"2024-11-11","o":17.28,"h":17.85,"l":16.96,"c":17.07,"v":106800},{"d":"2024-11-12","o":17.08,"h":17.16,"l":16.55,"c":16.88,"v":169800},{"d":"2024-11-13","o":17,"h":17.07,"l":16.7,"c":17.04,"v":128600},{"d":"2024-11-14","o":17.19,"h":17.19,"l":16.5,"c":17,"v":145400},{"d":"2024-11-15","o":17.14,"h":17.26,"l":16.41,"c":17.25,"v":188300},{"d":"2024-11-18","o":17.19,"h":17.35,"l":16.8,"c":17.04,"v":137600},{"d":"2024-11-19","o":17.02,"h":17.16,"l":16.7,"c":17.04,"v":96700},{"d":"2024-11-20","o":17.06,"h":17.22,"l":16.82,"c":17.18,"v":168300},{"d":"2024-11-21","o":17.21,"h":17.59,"l":17.03,"c":17.43,"v":83900},{"d":"2024-11-22","o":17.54,"h":17.62,"l":16.95,"c":16.97,"v":89500},{"d":"2024-11-25","o":17.09,"h":17.63,"l":17.09,"c":17.2,"v":147000},{"d":"2024-11-26","o":17.2,"h":17.77,"l":17.1,"c":17.72,"v":108900},{"d":"2024-11-27","o":17.73,"h":17.98,"l":17.65,"c":17.72,"v":99600},{"d":"2024-11-29","o":17.84,"h":17.96,"l":17.7,"c":17.72,"v":41600},{"d":"2024-12-02","o":17.61,"h":17.79,"l":17.3,"c":17.55,"v":81400},{"d":"2024-12-03","o":17.57,"h":17.57,"l":16.86,"c":17.35,"v":101800},{"d":"2024-12-04","o":17.42,"h":17.64,"l":17.1,"c":17.56,"v":122100},{"d":"2024-12-05","o":17.59,"h":17.81,"l":17.3,"c":17.54,"v":95600},{"d":"2024-12-06","o":17.58,"h":17.8,"l":17.33,"c":17.45,"v":67500},{"d":"2024-12-09","o":17.43,"h":17.78,"l":17.15,"c":17.23,"v":83800},{"d":"2024-12-10","o":17.32,"h":17.89,"l":16.99,"c":17.83,"v":80200},{"d":"2024-12-11","o":17.99,"h":18.17,"l":17.76,"c":17.87,"v":91500},{"d":"2024-12-12","o":17.87,"h":18.18,"l":17.19,"c":17.33,"v":91600},{"d":"2024-12-13","o":17.45,"h":17.55,"l":17.09,"c":17.16,"v":42900},{"d":"2024-12-16","o":17.13,"h":17.3,"l":16.8,"c":16.94,"v":86200},{"d":"2024-12-17","o":16.83,"h":17.11,"l":16.6,"c":16.62,"v":58200},{"d":"2024-12-18","o":16.66,"h":16.77,"l":15.83,"c":16.04,"v":111000},{"d":"2024-12-19","o":15.99,"h":16.44,"l":15.88,"c":16.33,"v":87300},{"d":"2024-12-20","o":16.15,"h":17.04,"l":15.96,"c":16.31,"v":215700},{"d":"2024-12-23","o":16.25,"h":16.56,"l":15.85,"c":16.23,"v":61900},{"d":"2024-12-24","o":16.48,"h":16.68,"l":16.25,"c":16.33,"v":49000},{"d":"2024-12-26","o":16.26,"h":16.73,"l":16.18,"c":16.65,"v":49400},{"d":"2024-12-27","o":16.49,"h":16.52,"l":16.03,"c":16.24,"v":74500},{"d":"2024-12-30","o":16.15,"h":16.46,"l":15.9,"c":16.25,"v":58000},{"d":"2024-12-31","o":16.37,"h":16.54,"l":16.1,"c":16.46,"v":62500},{"d":"2025-01-02","o":16.58,"h":16.69,"l":16.19,"c":16.21,"v":66500},{"d":"2025-01-03","o":16.22,"h":16.46,"l":16.07,"c":16.19,"v":48600},{"d":"2025-01-06","o":16.16,"h":16.92,"l":15.88,"c":15.91,"v":62500},{"d":"2025-01-07","o":15.85,"h":16.15,"l":15.6,"c":15.7,"v":89100},{"d":"2025-01-08","o":15.57,"h":16.22,"l":15.48,"c":15.94,"v":82500},{"d":"2025-01-10","o":15.88,"h":15.9,"l":15.46,"c":15.57,"v":98900},{"d":"2025-01-13","o":15.45,"h":15.96,"l":15.4,"c":15.92,"v":76500},{"d":"2025-01-14","o":16.03,"h":16.03,"l":15.49,"c":15.58,"v":52900},{"d":"2025-01-15","o":15.85,"h":16.1,"l":15.66,"c":16.02,"v":56800},{"d":"2025-01-16","o":15.96,"h":16.27,"l":15.8,"c":16.19,"v":58700},{"d":"2025-01-17","o":16.21,"h":17.22,"l":16.01,"c":16.07,"v":64600},{"d":"2025-01-21","o":16.2,"h":17,"l":16.2,"c":16.5,"v":57700},{"d":"2025-01-22","o":16.44,"h":16.68,"l":16.22,"c":16.22,"v":50700},{"d":"2025-01-23","o":16.19,"h":16.37,"l":15.99,"c":16.37,"v":51100},{"d":"2025-01-24","o":16.3,"h":16.48,"l":15.93,"c":16.31,"v":48200},{"d":"2025-01-27","o":16.2,"h":16.82,"l":16.19,"c":16.71,"v":50500},{"d":"2025-01-28","o":16.63,"h":16.98,"l":16.2,"c":16.74,"v":66600},{"d":"2025-01-29","o":16.68,"h":17.17,"l":16.65,"c":16.93,"v":44300},{"d":"2025-01-30","o":16.97,"h":17.41,"l":16.97,"c":17.28,"v":39500},{"d":"2025-01-31","o":17.36,"h":17.62,"l":16.98,"c":17.06,"v":80300},{"d":"2025-02-03","o":16.88,"h":17.32,"l":16.71,"c":17.28,"v":45400},{"d":"2025-02-04","o":17.11,"h":17.85,"l":17.11,"c":17.84,"v":45500},{"d":"2025-02-05","o":17.75,"h":18.37,"l":17.61,"c":17.97,"v":113400},{"d":"2025-02-06","o":17.96,"h":18.11,"l":17.77,"c":17.79,"v":51700},{"d":"2025-02-07","o":17.7,"h":18.01,"l":17.61,"c":17.79,"v":97700},{"d":"2025-02-10","o":17.81,"h":17.81,"l":17.54,"c":17.71,"v":57900},{"d":"2025-02-11","o":17.53,"h":17.94,"l":17.42,"c":17.76,"v":58200},{"d":"2025-02-12","o":17.52,"h":17.93,"l":17.52,"c":17.61,"v":73300},{"d":"2025-02-13","o":17.68,"h":17.68,"l":17.28,"c":17.65,"v":67200},{"d":"2025-02-14","o":17.75,"h":17.9,"l":17.62,"c":17.86,"v":33000},{"d":"2025-02-18","o":17.75,"h":18.35,"l":17.63,"c":17.75,"v":63300},{"d":"2025-02-19","o":17.66,"h":17.95,"l":17.44,"c":17.82,"v":37700},{"d":"2025-02-20","o":17.71,"h":18.19,"l":17.59,"c":17.65,"v":47600},{"d":"2025-02-21","o":17.75,"h":17.81,"l":17.39,"c":17.39,"v":51700},{"d":"2025-02-24","o":17.95,"h":18.07,"l":17.32,"c":17.43,"v":84000},{"d":"2025-02-25","o":17.48,"h":18,"l":17.33,"c":17.71,"v":89400},{"d":"2025-02-26","o":17.63,"h":17.94,"l":17.44,"c":17.69,"v":65800},{"d":"2025-02-27","o":17.61,"h":17.74,"l":16.98,"c":17.67,"v":37200},{"d":"2025-02-28","o":17.69,"h":17.74,"l":17.33,"c":17.45,"v":59400},{"d":"2025-03-03","o":17.45,"h":17.61,"l":17.09,"c":17.2,"v":53000},{"d":"2025-03-04","o":17.12,"h":17.56,"l":16.86,"c":16.86,"v":101700},{"d":"2025-03-05","o":16.75,"h":17.13,"l":16.75,"c":17.03,"v":55900},{"d":"2025-03-06","o":16.89,"h":17.35,"l":16.83,"c":17,"v":145500},{"d":"2025-03-07","o":17.21,"h":17.21,"l":16.47,"c":16.62,"v":97800},{"d":"2025-03-10","o":16.6,"h":17,"l":16.46,"c":16.5,"v":102900},{"d":"2025-03-11","o":16.51,"h":16.83,"l":16.35,"c":16.79,"v":113300},{"d":"2025-03-12","o":16.69,"h":17.14,"l":16.27,"c":17.11,"v":113900},{"d":"2025-03-13","o":16.41,"h":17.1,"l":14.95,"c":15.21,"v":158600},{"d":"2025-03-14","o":15.29,"h":15.97,"l":14.97,"c":15.91,"v":98700},{"d":"2025-03-17","o":15.99,"h":16.7,"l":15.63,"c":16.11,"v":65800},{"d":"2025-03-18","o":16.19,"h":16.45,"l":15.54,"c":15.86,"v":88000},{"d":"2025-03-19","o":15.93,"h":16.1,"l":15.62,"c":15.95,"v":77900},{"d":"2025-03-20","o":15.85,"h":15.85,"l":15.52,"c":15.62,"v":59100},{"d":"2025-03-21","o":15.44,"h":15.74,"l":15.3,"c":15.42,"v":136300},{"d":"2025-03-24","o":15.62,"h":15.72,"l":15.38,"c":15.49,"v":82300},{"d":"2025-03-25","o":15.49,"h":15.55,"l":15.23,"c":15.42,"v":103100},{"d":"2025-03-26","o":15.4,"h":15.62,"l":15.02,"c":15.16,"v":71100},{"d":"2025-03-27","o":15.11,"h":15.53,"l":14.99,"c":15.5,"v":48800},{"d":"2025-03-28","o":15.44,"h":15.79,"l":15.11,"c":15.11,"v":49100},{"d":"2025-03-31","o":14.93,"h":15.25,"l":14.79,"c":15.03,"v":71200},{"d":"2025-04-01","o":14.95,"h":15.38,"l":14.93,"c":15.03,"v":71400},{"d":"2025-04-02","o":15.13,"h":15.45,"l":14.77,"c":15.05,"v":113400},{"d":"2025-04-03","o":15.19,"h":15.42,"l":14.51,"c":14.69,"v":65100},{"d":"2025-04-04","o":14.36,"h":15.4,"l":13.71,"c":14.01,"v":106300},{"d":"2025-04-07","o":13.7,"h":14.53,"l":13.3,"c":13.92,"v":97000},{"d":"2025-04-08","o":14.11,"h":14.15,"l":13,"c":13.14,"v":74100},{"d":"2025-04-09","o":13,"h":14.14,"l":12.83,"c":13.96,"v":90500},{"d":"2025-04-10","o":13.69,"h":13.81,"l":13.21,"c":13.6,"v":66000},{"d":"2025-04-11","o":13.52,"h":13.68,"l":13.14,"c":13.64,"v":45500},{"d":"2025-04-14","o":13.84,"h":14.32,"l":13.55,"c":13.89,"v":54600},{"d":"2025-04-15","o":13.78,"h":13.97,"l":13.48,"c":13.72,"v":61700},{"d":"2025-04-16","o":14.32,"h":14.53,"l":13.37,"c":13.47,"v":49500},{"d":"2025-04-17","o":13.78,"h":14.73,"l":13.29,"c":14.02,"v":95500},{"d":"2025-04-21","o":13.88,"h":14.5,"l":13.6,"c":14.03,"v":40900},{"d":"2025-04-22","o":14.17,"h":14.48,"l":13.78,"c":14.2,"v":54600},{"d":"2025-04-23","o":14.44,"h":14.73,"l":14.05,"c":14.09,"v":40100},{"d":"2025-04-24","o":14.04,"h":14.43,"l":13.85,"c":14.38,"v":59400},{"d":"2025-04-25","o":14.3,"h":14.49,"l":14.02,"c":14.43,"v":26000},{"d":"2025-04-28","o":14.38,"h":14.56,"l":14.35,"c":14.51,"v":44100},{"d":"2025-04-29","o":14.4,"h":14.75,"l":14.37,"c":14.69,"v":37500},{"d":"2025-04-30","o":14.57,"h":14.73,"l":14.37,"c":14.53,"v":49500},{"d":"2025-05-01","o":14.41,"h":14.58,"l":14.27,"c":14.46,"v":48400},{"d":"2025-05-02","o":14.59,"h":15.13,"l":14.5,"c":14.85,"v":64700},{"d":"2025-05-05","o":14.77,"h":15.04,"l":14.43,"c":14.49,"v":26900},{"d":"2025-05-06","o":14.3,"h":14.72,"l":13.91,"c":14.08,"v":76400},{"d":"2025-05-07","o":14.24,"h":14.59,"l":14.09,"c":14.49,"v":33900},{"d":"2025-05-08","o":14.51,"h":15.04,"l":14.51,"c":14.74,"v":35500},{"d":"2025-05-09","o":12.79,"h":13.3,"l":11.48,"c":11.64,"v":222200},{"d":"2025-05-12","o":12.22,"h":12.69,"l":11.75,"c":11.85,"v":127000},{"d":"2025-05-13","o":12.06,"h":12.44,"l":11.62,"c":12.41,"v":97900},{"d":"2025-05-14","o":12.43,"h":12.43,"l":11.11,"c":11.32,"v":113000},{"d":"2025-05-15","o":11.39,"h":12.29,"l":11.16,"c":12.24,"v":92400},{"d":"2025-05-16","o":12.24,"h":12.36,"l":11.83,"c":12.19,"v":75100},{"d":"2025-05-19","o":12.11,"h":12.48,"l":11.69,"c":12.16,"v":82500},{"d":"2025-05-20","o":12.04,"h":12.17,"l":11.8,"c":11.96,"v":58400},{"d":"2025-05-21","o":11.74,"h":12.07,"l":11.35,"c":11.71,"v":87200},{"d":"2025-05-22","o":11.63,"h":11.8,"l":11.39,"c":11.77,"v":76700},{"d":"2025-05-23","o":11.55,"h":11.55,"l":11.18,"c":11.24,"v":59400},{"d":"2025-05-27","o":11.42,"h":11.42,"l":11.1,"c":11.14,"v":76500},{"d":"2025-05-28","o":11.3,"h":11.31,"l":11.1,"c":11.12,"v":69000},{"d":"2025-05-29","o":11.08,"h":11.44,"l":10.89,"c":11.26,"v":52200},{"d":"2025-05-30","o":11.18,"h":11.34,"l":11.08,"c":11.15,"v":56500},{"d":"2025-06-02","o":11.15,"h":11.48,"l":10.95,"c":11.45,"v":79600},{"d":"2025-06-03","o":11.45,"h":11.92,"l":11.38,"c":11.59,"v":75200},{"d":"2025-06-04","o":11.63,"h":11.76,"l":11.48,"c":11.65,"v":55400},{"d":"2025-06-05","o":11.53,"h":11.53,"l":11.15,"c":11.19,"v":42200},{"d":"2025-06-06","o":11.33,"h":11.52,"l":11.26,"c":11.35,"v":54500},{"d":"2025-06-09","o":11.39,"h":11.56,"l":11.17,"c":11.52,"v":50000},{"d":"2025-06-10","o":11.56,"h":11.78,"l":11.52,"c":11.55,"v":39700},{"d":"2025-06-11","o":11.65,"h":11.66,"l":11.31,"c":11.31,"v":32000},{"d":"2025-06-12","o":11.21,"h":11.43,"l":11.17,"c":11.27,"v":35200},{"d":"2025-06-13","o":11.11,"h":11.22,"l":10.9,"c":10.93,"v":42900},{"d":"2025-06-16","o":10.94,"h":11.21,"l":10.85,"c":11.11,"v":38000},{"d":"2025-06-17","o":11,"h":11.34,"l":10.97,"c":11.03,"v":95300},{"d":"2025-06-18","o":11.01,"h":11.31,"l":11.01,"c":11.1,"v":48100},{"d":"2025-06-20","o":11.23,"h":11.4,"l":10.55,"c":10.59,"v":83100},{"d":"2025-06-23","o":10.64,"h":10.92,"l":10.47,"c":10.92,"v":81200},{"d":"2025-06-24","o":10.97,"h":11.43,"l":10.93,"c":11.23,"v":108700},{"d":"2025-06-25","o":11.16,"h":11.39,"l":10.87,"c":11.12,"v":62100},{"d":"2025-06-26","o":11.16,"h":11.21,"l":10.66,"c":10.83,"v":46600},{"d":"2025-06-27","o":11.04,"h":11.14,"l":10.61,"c":10.74,"v":196700},{"d":"2025-06-30","o":10.84,"h":10.89,"l":10.49,"c":10.58,"v":60700},{"d":"2025-07-01","o":10.6,"h":10.99,"l":10.5,"c":10.53,"v":87300},{"d":"2025-07-02","o":10.61,"h":11.47,"l":10.48,"c":11.25,"v":477500},{"d":"2025-07-03","o":11.27,"h":11.31,"l":11.08,"c":11.25,"v":28800},{"d":"2025-07-07","o":11.25,"h":11.25,"l":10.81,"c":10.81,"v":43000},{"d":"2025-07-08","o":11,"h":11.25,"l":10.96,"c":10.98,"v":144000},{"d":"2025-07-09","o":10.99,"h":11.34,"l":10.91,"c":11.14,"v":311400},{"d":"2025-07-10","o":11.15,"h":11.84,"l":11.15,"c":11.78,"v":258200},{"d":"2025-07-11","o":11.65,"h":11.65,"l":11.1,"c":11.27,"v":76000},{"d":"2025-07-14","o":11.16,"h":11.55,"l":11.16,"c":11.53,"v":80800},{"d":"2025-07-15","o":11.5,"h":11.58,"l":10.96,"c":11,"v":102800},{"d":"2025-07-16","o":11.11,"h":11.47,"l":10.91,"c":11.19,"v":87800},{"d":"2025-07-17","o":11.16,"h":11.47,"l":11.07,"c":11.24,"v":77900},{"d":"2025-07-18","o":11.35,"h":11.57,"l":10.5,"c":10.5,"v":68200},{"d":"2025-07-21","o":10.53,"h":10.99,"l":10.49,"c":10.69,"v":63900},{"d":"2025-07-22","o":10.75,"h":11.12,"l":10.75,"c":11,"v":87800},{"d":"2025-07-23","o":11.11,"h":11.53,"l":11.01,"c":11.5,"v":132900},{"d":"2025-07-24","o":11.45,"h":11.57,"l":11.19,"c":11.31,"v":74500},{"d":"2025-07-25","o":11.4,"h":11.55,"l":11.3,"c":11.5,"v":55500},{"d":"2025-07-28","o":11.55,"h":11.61,"l":11.32,"c":11.33,"v":63400},{"d":"2025-07-29","o":11.41,"h":11.57,"l":11.1,"c":11.16,"v":87200},{"d":"2025-07-30","o":10.75,"h":10.88,"l":8.03,"c":8.1,"v":761300},{"d":"2025-07-31","o":8.1,"h":8.32,"l":7.87,"c":8.26,"v":309400},{"d":"2025-08-01","o":8.18,"h":8.71,"l":8,"c":8.64,"v":239900},{"d":"2025-08-04","o":8.64,"h":8.79,"l":8.37,"c":8.77,"v":134700},{"d":"2025-08-05","o":8.76,"h":8.82,"l":8.34,"c":8.35,"v":123200},{"d":"2025-08-06","o":8.29,"h":8.34,"l":8.06,"c":8.25,"v":85500},{"d":"2025-08-07","o":8.25,"h":8.44,"l":8.15,"c":8.22,"v":113300},{"d":"2025-08-08","o":8.22,"h":8.29,"l":8.08,"c":8.11,"v":81000},{"d":"2025-08-11","o":8.17,"h":8.33,"l":7.92,"c":8.21,"v":148700},{"d":"2025-08-12","o":8.3,"h":8.74,"l":8.15,"c":8.72,"v":148300},{"d":"2025-08-13","o":8.8,"h":9.25,"l":8.72,"c":9.08,"v":204700},{"d":"2025-08-14","o":8.96,"h":9.19,"l":8.57,"c":8.64,"v":85700},{"d":"2025-08-15","o":8.75,"h":9.09,"l":8.75,"c":8.83,"v":95200},{"d":"2025-08-18","o":8.85,"h":8.95,"l":8.65,"c":8.69,"v":69100},{"d":"2025-08-19","o":8.58,"h":8.88,"l":8.42,"c":8.59,"v":75100},{"d":"2025-08-20","o":8.55,"h":8.55,"l":8.32,"c":8.37,"v":47000},{"d":"2025-08-21","o":8.31,"h":9.13,"l":8.22,"c":9.05,"v":216300},{"d":"2025-08-22","o":9.11,"h":9.7,"l":9.06,"c":9.65,"v":208300},{"d":"2025-08-25","o":9.55,"h":9.83,"l":8.92,"c":9.13,"v":81100},{"d":"2025-08-26","o":9.1,"h":9.5,"l":9.06,"c":9.33,"v":133500},{"d":"2025-08-27","o":9.33,"h":9.67,"l":9.16,"c":9.18,"v":86900},{"d":"2025-08-28","o":9.21,"h":9.48,"l":9.09,"c":9.23,"v":127200},{"d":"2025-08-29","o":9.24,"h":9.54,"l":9.1,"c":9.38,"v":194600},{"d":"2025-09-02","o":9.32,"h":9.5,"l":9.1,"c":9.15,"v":70300},{"d":"2025-09-03","o":9.15,"h":9.37,"l":8.91,"c":9.01,"v":108400},{"d":"2025-09-04","o":9.03,"h":9.19,"l":9.03,"c":9.09,"v":60400},{"d":"2025-09-05","o":9.17,"h":9.45,"l":8.9,"c":8.94,"v":67500},{"d":"2025-09-08","o":8.92,"h":9.04,"l":8.81,"c":8.94,"v":73000},{"d":"2025-09-09","o":8.93,"h":8.95,"l":8.69,"c":8.73,"v":69300},{"d":"2025-09-10","o":8.73,"h":8.74,"l":8.37,"c":8.4,"v":53400},{"d":"2025-09-11","o":8.48,"h":8.89,"l":8.44,"c":8.63,"v":77200},{"d":"2025-09-12","o":8.58,"h":8.71,"l":8.52,"c":8.67,"v":75200},{"d":"2025-09-15","o":8.75,"h":8.79,"l":8.6,"c":8.65,"v":134100},{"d":"2025-09-16","o":8.61,"h":8.82,"l":8.56,"c":8.65,"v":124800},{"d":"2025-09-17","o":8.65,"h":8.89,"l":8.64,"c":8.66,"v":99600},{"d":"2025-09-18","o":8.71,"h":9.04,"l":8.68,"c":8.94,"v":136200},{"d":"2025-09-19","o":8.94,"h":9.09,"l":8.83,"c":8.9,"v":202900},{"d":"2025-09-22","o":8.89,"h":9.49,"l":8.83,"c":9.34,"v":208500},{"d":"2025-09-23","o":9.34,"h":9.52,"l":9.07,"c":9.12,"v":114800},{"d":"2025-09-24","o":9.13,"h":9.28,"l":9.02,"c":9.07,"v":69800},{"d":"2025-09-25","o":9.02,"h":9.02,"l":8.73,"c":9,"v":69400},{"d":"2025-09-26","o":9.01,"h":9.15,"l":8.89,"c":9.02,"v":66800},{"d":"2025-09-29","o":9.05,"h":9.23,"l":8.78,"c":9.14,"v":88800},{"d":"2025-09-30","o":9.09,"h":9.49,"l":9.04,"c":9.4,"v":177700},{"d":"2025-10-01","o":9.42,"h":9.58,"l":9.16,"c":9.25,"v":77000},{"d":"2025-10-02","o":9.26,"h":9.26,"l":8.92,"c":9.12,"v":70900},{"d":"2025-10-03","o":9.24,"h":9.54,"l":9.01,"c":9.07,"v":221400},{"d":"2025-10-06","o":9.24,"h":9.34,"l":9.06,"c":9.26,"v":114900},{"d":"2025-10-07","o":9.32,"h":9.36,"l":9.02,"c":9.09,"v":70600},{"d":"2025-10-08","o":9.15,"h":9.28,"l":9.06,"c":9.24,"v":56000},{"d":"2025-10-09","o":9.32,"h":9.58,"l":9.22,"c":9.42,"v":84800},{"d":"2025-10-10","o":9.45,"h":9.47,"l":9,"c":9.02,"v":112300},{"d":"2025-10-13","o":9.15,"h":9.33,"l":9.01,"c":9.1,"v":68400},{"d":"2025-10-14","o":9,"h":9.19,"l":9,"c":9.15,"v":54900},{"d":"2025-10-15","o":9.19,"h":9.26,"l":9.05,"c":9.09,"v":60100},{"d":"2025-10-16","o":9.09,"h":9.25,"l":9,"c":9.09,"v":89700},{"d":"2025-10-17","o":8.98,"h":9.17,"l":8.67,"c":9.17,"v":125600},{"d":"2025-10-20","o":9.24,"h":9.71,"l":9.21,"c":9.65,"v":190000},{"d":"2025-10-21","o":9.67,"h":9.81,"l":9.36,"c":9.78,"v":110900},{"d":"2025-10-22","o":9.78,"h":9.78,"l":9.48,"c":9.58,"v":52400},{"d":"2025-10-23","o":9.59,"h":9.68,"l":9.53,"c":9.65,"v":55200},{"d":"2025-10-24","o":9.73,"h":10.11,"l":9.64,"c":10.01,"v":170800},{"d":"2025-10-27","o":10.14,"h":10.17,"l":9.59,"c":9.7,"v":57600},{"d":"2025-10-28","o":9.67,"h":9.86,"l":9.63,"c":9.74,"v":96800},{"d":"2025-10-29","o":9.72,"h":9.97,"l":9.59,"c":9.68,"v":94900},{"d":"2025-10-30","o":9.68,"h":9.9,"l":9.68,"c":9.78,"v":59800},{"d":"2025-10-31","o":9.72,"h":9.93,"l":9.72,"c":9.75,"v":57300},{"d":"2025-11-03","o":9.79,"h":9.94,"l":9.61,"c":9.82,"v":83900},{"d":"2025-11-04","o":9.67,"h":9.85,"l":9.4,"c":9.63,"v":112100},{"d":"2025-11-05","o":10.58,"h":10.75,"l":9.65,"c":9.85,"v":258400},{"d":"2025-11-06","o":9.87,"h":9.87,"l":9.41,"c":9.75,"v":153600},{"d":"2025-11-07","o":9.7,"h":9.88,"l":9.48,"c":9.85,"v":106100},{"d":"2025-11-10","o":9.94,"h":10.2,"l":9.75,"c":10.07,"v":178300},{"d":"2025-11-11","o":10.06,"h":10.17,"l":9.89,"c":10.13,"v":119300},{"d":"2025-11-12","o":10.09,"h":10.29,"l":10.04,"c":10.1,"v":101200},{"d":"2025-11-13","o":10.02,"h":10.3,"l":9.95,"c":10.1,"v":252400},{"d":"2025-11-14","o":10,"h":10.08,"l":9.85,"c":9.99,"v":234100},{"d":"2025-11-17","o":9.99,"h":10.01,"l":9.54,"c":9.65,"v":257300},{"d":"2025-11-18","o":9.52,"h":9.75,"l":9.5,"c":9.67,"v":143200},{"d":"2025-11-19","o":9.56,"h":9.73,"l":9.42,"c":9.52,"v":175200},{"d":"2025-11-20","o":9.67,"h":9.79,"l":9.27,"c":9.3,"v":237600},{"d":"2025-11-21","o":9.31,"h":9.96,"l":9.22,"c":9.88,"v":317300},{"d":"2025-11-24","o":9.79,"h":10.17,"l":9.62,"c":9.87,"v":200500},{"d":"2025-11-25","o":9.78,"h":10.14,"l":9.78,"c":9.98,"v":143000},{"d":"2025-11-26","o":9.98,"h":10.01,"l":9.76,"c":9.78,"v":109200},{"d":"2025-11-28","o":9.8,"h":9.94,"l":9.78,"c":9.88,"v":68200},{"d":"2025-12-01","o":9.76,"h":9.91,"l":9.68,"c":9.76,"v":95000},{"d":"2025-12-02","o":9.83,"h":9.83,"l":9.38,"c":9.43,"v":139600},{"d":"2025-12-03","o":9.65,"h":9.68,"l":9.38,"c":9.47,"v":214200},{"d":"2025-12-04","o":9.42,"h":9.53,"l":9.38,"c":9.49,"v":214600},{"d":"2025-12-05","o":9.49,"h":9.68,"l":9.4,"c":9.6,"v":257600},{"d":"2025-12-08","o":9.65,"h":9.75,"l":9.57,"c":9.63,"v":157900},{"d":"2025-12-09","o":9.64,"h":9.65,"l":9.47,"c":9.52,"v":131400},{"d":"2025-12-10","o":9.5,"h":9.7,"l":9.48,"c":9.64,"v":196200},{"d":"2025-12-11","o":9.67,"h":9.7,"l":9.48,"c":9.49,"v":100600},{"d":"2025-12-12","o":9.5,"h":9.65,"l":9.48,"c":9.56,"v":192900},{"d":"2025-12-15","o":9.6,"h":9.65,"l":9.5,"c":9.57,"v":172100},{"d":"2025-12-16","o":9.58,"h":9.65,"l":9.36,"c":9.51,"v":156000},{"d":"2025-12-17","o":9.52,"h":9.56,"l":9.41,"c":9.43,"v":155200},{"d":"2025-12-18","o":9.5,"h":9.65,"l":9.42,"c":9.55,"v":255600},{"d":"2025-12-19","o":9.54,"h":9.82,"l":9.54,"c":9.57,"v":285100},{"d":"2025-12-22","o":9.61,"h":9.64,"l":9.39,"c":9.42,"v":165900},{"d":"2025-12-23","o":9.42,"h":9.51,"l":9.37,"c":9.39,"v":162700},{"d":"2025-12-24","o":9.47,"h":9.55,"l":9.44,"c":9.48,"v":93100},{"d":"2025-12-26","o":9.48,"h":9.61,"l":9.44,"c":9.55,"v":149000},{"d":"2025-12-29","o":9.5,"h":9.66,"l":9.49,"c":9.53,"v":157100},{"d":"2025-12-30","o":9.5,"h":9.59,"l":9.5,"c":9.55,"v":99700},{"d":"2025-12-31","o":9.57,"h":9.66,"l":9.54,"c":9.61,"v":125500},{"d":"2026-01-02","o":9.63,"h":9.69,"l":9.31,"c":9.35,"v":148400},{"d":"2026-01-05","o":9.35,"h":9.58,"l":9.35,"c":9.47,"v":97100},{"d":"2026-01-06","o":9.47,"h":9.67,"l":9.47,"c":9.66,"v":110300},{"d":"2026-01-07","o":9.69,"h":9.85,"l":9.61,"c":9.84,"v":123700},{"d":"2026-01-08","o":9.76,"h":9.8,"l":9.45,"c":9.55,"v":132800},{"d":"2026-01-09","o":9.58,"h":9.64,"l":9.42,"c":9.52,"v":160800},{"d":"2026-01-12","o":9.48,"h":9.55,"l":9.31,"c":9.41,"v":137100},{"d":"2026-01-13","o":9.44,"h":9.62,"l":9.43,"c":9.55,"v":132500},{"d":"2026-01-14","o":9.54,"h":9.57,"l":9.46,"c":9.54,"v":118400},{"d":"2026-01-15","o":9.53,"h":9.58,"l":9.39,"c":9.53,"v":139500},{"d":"2026-01-16","o":9.53,"h":9.57,"l":9.29,"c":9.31,"v":125100},{"d":"2026-01-20","o":9.27,"h":9.54,"l":9.16,"c":9.46,"v":186300},{"d":"2026-01-21","o":9.47,"h":9.58,"l":9.47,"c":9.52,"v":118400},{"d":"2026-01-22","o":9.57,"h":9.6,"l":9.38,"c":9.39,"v":91100},{"d":"2026-01-23","o":9.36,"h":9.49,"l":9.22,"c":9.31,"v":109700},{"d":"2026-01-26","o":9.31,"h":9.42,"l":9.17,"c":9.23,"v":121100},{"d":"2026-01-27","o":9.2,"h":9.31,"l":9.11,"c":9.15,"v":117400},{"d":"2026-01-28","o":9.15,"h":9.35,"l":9.01,"c":9.13,"v":183000},{"d":"2026-01-29","o":9.13,"h":9.21,"l":9.03,"c":9.15,"v":120700},{"d":"2026-01-30","o":9.09,"h":9.27,"l":9.05,"c":9.23,"v":158800},{"d":"2026-02-02","o":9.24,"h":9.74,"l":9.2,"c":9.63,"v":161500},{"d":"2026-02-03","o":9.64,"h":10.15,"l":9.52,"c":10.02,"v":263000},{"d":"2026-02-04","o":10.1,"h":10.95,"l":10.1,"c":10.67,"v":235300},{"d":"2026-02-05","o":10.64,"h":10.68,"l":10.3,"c":10.3,"v":454200},{"d":"2026-02-06","o":10.4,"h":10.54,"l":10.2,"c":10.46,"v":139500},{"d":"2026-02-09","o":10.42,"h":10.44,"l":10.06,"c":10.23,"v":106000},{"d":"2026-02-10","o":10.13,"h":10.62,"l":10.13,"c":10.33,"v":133300},{"d":"2026-02-11","o":10.34,"h":10.34,"l":10.03,"c":10.25,"v":111400},{"d":"2026-02-12","o":10.15,"h":10.31,"l":9.97,"c":10.06,"v":82600},{"d":"2026-02-13","o":10.1,"h":10.4,"l":9.88,"c":10.21,"v":73000},{"d":"2026-02-17","o":10.24,"h":10.46,"l":10.22,"c":10.42,"v":118900},{"d":"2026-02-18","o":10.44,"h":10.59,"l":10.4,"c":10.52,"v":80300},{"d":"2026-02-19","o":10.46,"h":10.74,"l":10.46,"c":10.7,"v":76000},{"d":"2026-02-20","o":10.67,"h":10.73,"l":10.52,"c":10.63,"v":88000},{"d":"2026-02-23","o":10.6,"h":10.99,"l":10.59,"c":10.92,"v":145400},{"d":"2026-02-24","o":11,"h":11.3,"l":10.82,"c":10.85,"v":223700},{"d":"2026-02-25","o":10.99,"h":11.09,"l":10.75,"c":10.94,"v":145000},{"d":"2026-02-26","o":11.6,"h":12.84,"l":11.6,"c":12.79,"v":273100},{"d":"2026-02-27","o":12.67,"h":14.58,"l":12.01,"c":14.36,"v":334000},{"d":"2026-03-02","o":14.36,"h":14.67,"l":13.91,"c":14.32,"v":239000},{"d":"2026-03-03","o":14.27,"h":14.46,"l":13.76,"c":14.4,"v":174900},{"d":"2026-03-04","o":14.27,"h":14.63,"l":14.18,"c":14.36,"v":138000},{"d":"2026-03-05","o":14.36,"h":14.72,"l":14.13,"c":14.25,"v":159700},{"d":"2026-03-06","o":14.02,"h":14.15,"l":13.81,"c":14.12,"v":124300},{"d":"2026-03-09","o":14.09,"h":15.01,"l":13.94,"c":14.96,"v":153900},{"d":"2026-03-10","o":14.92,"h":15.06,"l":14.35,"c":14.46,"v":147300},{"d":"2026-03-11","o":14.35,"h":14.62,"l":14.05,"c":14.36,"v":130800},{"d":"2026-03-12","o":14.17,"h":14.56,"l":14.16,"c":14.3,"v":119600},{"d":"2026-03-13","o":14.3,"h":14.59,"l":14.11,"c":14.2,"v":92900},{"d":"2026-03-16","o":14.2,"h":14.53,"l":14.12,"c":14.36,"v":94500},{"d":"2026-03-17","o":14.36,"h":14.77,"l":14.36,"c":14.51,"v":97100},{"d":"2026-03-18","o":14.4,"h":14.41,"l":13.92,"c":14.11,"v":95600},{"d":"2026-03-19","o":14.19,"h":14.36,"l":14.05,"c":14.18,"v":131900},{"d":"2026-03-20","o":14.2,"h":14.56,"l":13.7,"c":13.85,"v":212000},{"d":"2026-03-23","o":13.98,"h":14.35,"l":13.98,"c":14.27,"v":116400},{"d":"2026-03-24","o":14.12,"h":14.36,"l":14.1,"c":14.28,"v":94300},{"d":"2026-03-25","o":14.43,"h":14.63,"l":14.4,"c":14.56,"v":138500},{"d":"2026-03-26","o":14.41,"h":15.04,"l":14.41,"c":14.75,"v":205000},{"d":"2026-03-27","o":14.72,"h":14.73,"l":14.19,"c":14.28,"v":91800},{"d":"2026-03-30","o":14.28,"h":14.46,"l":13.91,"c":14.13,"v":122700},{"d":"2026-03-31","o":14.14,"h":15.08,"l":14.06,"c":14.5,"v":118452},{"d":"2026-04-01","o":14.48,"h":15.12,"l":14.48,"c":14.98,"v":186973},{"d":"2026-04-02","o":14.9,"h":15.18,"l":14.57,"c":14.8,"v":98576},{"d":"2026-04-06","o":14.82,"h":15.02,"l":14.67,"c":14.75,"v":87392},{"d":"2026-04-07","o":14.66,"h":14.95,"l":14.53,"c":14.92,"v":97740},{"d":"2026-04-08","o":15.04,"h":15.48,"l":15.02,"c":15.21,"v":121749},{"d":"2026-04-09","o":15.09,"h":15.48,"l":15.01,"c":15.22,"v":87483},{"d":"2026-04-10","o":15.02,"h":15.1,"l":14.6,"c":14.76,"v":174204},{"d":"2026-04-13","o":14.7,"h":15,"l":14.54,"c":14.89,"v":129991},{"d":"2026-04-14","o":14.89,"h":15.31,"l":14.76,"c":15.3,"v":248794},{"d":"2026-04-15","o":15.27,"h":15.58,"l":15.12,"c":15.28,"v":86343},{"d":"2026-04-16","o":15.2,"h":15.43,"l":15.02,"c":15.39,"v":90555},{"d":"2026-04-17","o":15.64,"h":16.01,"l":15.57,"c":16,"v":73259},{"d":"2026-04-20","o":15.93,"h":16.24,"l":15.82,"c":15.82,"v":84471},{"d":"2026-04-21","o":15.75,"h":15.87,"l":15,"c":15.04,"v":90942},{"d":"2026-04-22","o":15.15,"h":15.56,"l":15,"c":15.55,"v":137895},{"d":"2026-04-23","o":14.87,"h":15.77,"l":14.79,"c":15.42,"v":96408},{"d":"2026-04-24","o":15.35,"h":15.62,"l":15.01,"c":15.37,"v":112750},{"d":"2026-04-27","o":15.42,"h":15.94,"l":15.37,"c":15.85,"v":75488},{"d":"2026-04-28","o":15.82,"h":15.97,"l":15.25,"c":15.26,"v":109781},{"d":"2026-04-29","o":15.25,"h":15.69,"l":12.18,"c":12.39,"v":297790},{"d":"2026-04-30","o":12.48,"h":12.57,"l":11.92,"c":12.45,"v":196627},{"d":"2026-05-01","o":13.61,"h":15.14,"l":13.61,"c":14.85,"v":235323},{"d":"2026-05-04","o":14.85,"h":15.21,"l":14.27,"c":14.55,"v":157326},{"d":"2026-05-05","o":14.57,"h":15.18,"l":14.57,"c":14.95,"v":95816},{"d":"2026-05-06","o":14.86,"h":15.33,"l":14.63,"c":15.12,"v":109529},{"d":"2026-05-07","o":15.28,"h":15.28,"l":14.98,"c":15.14,"v":83438},{"d":"2026-05-08","o":15.1,"h":15.36,"l":14.76,"c":14.77,"v":75398},{"d":"2026-05-11","o":14.8,"h":14.8,"l":14.23,"c":14.54,"v":73830},{"d":"2026-05-12","o":14.38,"h":14.75,"l":14.38,"c":14.68,"v":50093},{"d":"2026-05-13","o":14.54,"h":14.8,"l":14.43,"c":14.8,"v":45708},{"d":"2026-05-14","o":14.84,"h":15.71,"l":14.74,"c":15.34,"v":123782},{"d":"2026-05-15","o":15.16,"h":15.39,"l":14.57,"c":14.91,"v":71159},{"d":"2026-05-18","o":15.1,"h":15.37,"l":14.82,"c":14.95,"v":72613},{"d":"2026-05-19","o":14.84,"h":15.33,"l":14.64,"c":14.82,"v":99470}]