[{"d":"1993-02-12","o":4.33,"h":4.67,"l":3.67,"c":4,"v":5587200},{"d":"1993-02-16","o":3.96,"h":4.08,"l":3.42,"c":3.42,"v":895200},{"d":"1993-02-17","o":3.67,"h":3.67,"l":3.42,"c":3.46,"v":378300},{"d":"1993-02-18","o":3.67,"h":3.67,"l":3.08,"c":3.33,"v":481500},{"d":"1993-02-19","o":3.17,"h":3.33,"l":3.17,"c":3.25,"v":284100},{"d":"1993-02-22","o":3.33,"h":3.33,"l":3.17,"c":3.17,"v":359400},{"d":"1993-02-23","o":3.17,"h":3.33,"l":3.08,"c":3.33,"v":153300},{"d":"1993-02-24","o":3.08,"h":3.25,"l":3,"c":3.25,"v":160200},{"d":"1993-02-25","o":3.08,"h":3.25,"l":3.08,"c":3.25,"v":26100},{"d":"1993-02-26","o":3.25,"h":3.25,"l":3.08,"c":3.17,"v":75600},{"d":"1993-03-01","o":3.25,"h":3.25,"l":3.08,"c":3.17,"v":43500},{"d":"1993-03-02","o":3.08,"h":3.25,"l":3.08,"c":3.08,"v":21600},{"d":"1993-03-03","o":3.25,"h":3.25,"l":3.08,"c":3.17,"v":127800},{"d":"1993-03-04","o":3.21,"h":3.33,"l":3.08,"c":3.33,"v":53700},{"d":"1993-03-05","o":3.33,"h":3.33,"l":3.08,"c":3.08,"v":473100},{"d":"1993-03-08","o":3.33,"h":3.67,"l":3.17,"c":3.67,"v":188100},{"d":"1993-03-09","o":3.33,"h":3.67,"l":3.33,"c":3.67,"v":134700},{"d":"1993-03-10","o":3.33,"h":3.33,"l":2.67,"c":3,"v":480000},{"d":"1993-03-11","o":3.25,"h":3.25,"l":2.92,"c":2.92,"v":114000},{"d":"1993-03-12","o":2.92,"h":2.92,"l":2.75,"c":2.92,"v":108000},{"d":"1993-03-15","o":2.83,"h":2.83,"l":2.58,"c":2.58,"v":75900},{"d":"1993-03-16","o":2.67,"h":3.08,"l":2.67,"c":2.92,"v":213300},{"d":"1993-03-17","o":2.92,"h":3.08,"l":2.92,"c":3.08,"v":79200},{"d":"1993-03-18","o":3.08,"h":3.17,"l":3,"c":3,"v":78000},{"d":"1993-03-19","o":3,"h":3.17,"l":3,"c":3,"v":68700},{"d":"1993-03-22","o":3.17,"h":3.17,"l":3,"c":3,"v":49500},{"d":"1993-03-23","o":3,"h":3.08,"l":2.92,"c":2.92,"v":24600},{"d":"1993-03-24","o":2.92,"h":2.92,"l":2.58,"c":2.58,"v":84600},{"d":"1993-03-25","o":2.58,"h":2.83,"l":2.58,"c":2.71,"v":85800},{"d":"1993-03-26","o":2.83,"h":2.83,"l":2.58,"c":2.83,"v":9600},{"d":"1993-03-29","o":2.58,"h":2.83,"l":2.42,"c":2.42,"v":31500},{"d":"1993-03-30","o":2.42,"h":2.83,"l":2.42,"c":2.58,"v":100500},{"d":"1993-03-31","o":2.5,"h":2.75,"l":2.5,"c":2.67,"v":151500},{"d":"1993-04-01","o":2.75,"h":2.75,"l":2.67,"c":2.67,"v":33600},{"d":"1993-04-02","o":2.67,"h":2.75,"l":2.67,"c":2.67,"v":54300},{"d":"1993-04-05","o":2.79,"h":2.83,"l":2.67,"c":2.83,"v":12300},{"d":"1993-04-06","o":2.83,"h":3.08,"l":2.75,"c":2.96,"v":203100},{"d":"1993-04-07","o":3.08,"h":3.08,"l":2.92,"c":3.08,"v":26400},{"d":"1993-04-08","o":3.08,"h":3.08,"l":2.92,"c":3.08,"v":13500},{"d":"1993-04-12","o":3,"h":3.17,"l":3,"c":3.08,"v":25800},{"d":"1993-04-13","o":3,"h":3.08,"l":2.83,"c":3,"v":59700},{"d":"1993-04-14","o":2.83,"h":3,"l":2.75,"c":3,"v":102300},{"d":"1993-04-15","o":2.92,"h":3,"l":2.83,"c":2.96,"v":12000},{"d":"1993-04-16","o":3,"h":3,"l":2.83,"c":2.83,"v":27900},{"d":"1993-04-19","o":2.83,"h":3,"l":2.75,"c":2.83,"v":31500},{"d":"1993-04-20","o":2.75,"h":3,"l":2.75,"c":3,"v":126900},{"d":"1993-04-21","o":2.92,"h":3,"l":2.83,"c":2.83,"v":24000},{"d":"1993-04-22","o":2.83,"h":3,"l":2.83,"c":2.92,"v":13500},{"d":"1993-04-23","o":2.83,"h":3,"l":2.75,"c":3,"v":45300},{"d":"1993-04-26","o":2.92,"h":3,"l":2.79,"c":3,"v":58500},{"d":"1993-04-27","o":2.83,"h":2.92,"l":2.75,"c":2.92,"v":53700},{"d":"1993-04-28","o":2.92,"h":3.08,"l":2.83,"c":3,"v":80400},{"d":"1993-04-29","o":3.08,"h":3.08,"l":2.92,"c":3.08,"v":38700},{"d":"1993-04-30","o":2.92,"h":3.08,"l":2.92,"c":2.92,"v":49800},{"d":"1993-05-03","o":3,"h":3,"l":2.79,"c":2.92,"v":59100},{"d":"1993-05-04","o":2.92,"h":2.92,"l":2.75,"c":2.75,"v":2100},{"d":"1993-05-05","o":2.92,"h":2.92,"l":2.75,"c":2.75,"v":10500},{"d":"1993-05-06","o":2.92,"h":2.92,"l":2.67,"c":2.67,"v":12900},{"d":"1993-05-07","o":2.67,"h":2.83,"l":2.67,"c":2.83,"v":17700},{"d":"1993-05-10","o":2.67,"h":2.83,"l":2.67,"c":2.83,"v":7800},{"d":"1993-05-11","o":2.67,"h":2.92,"l":2.67,"c":2.92,"v":12000},{"d":"1993-05-12","o":2.67,"h":2.92,"l":2.67,"c":2.67,"v":18300},{"d":"1993-05-13","o":2.67,"h":2.79,"l":2.58,"c":2.67,"v":51600},{"d":"1993-05-14","o":2.75,"h":2.75,"l":2.58,"c":2.58,"v":4800},{"d":"1993-05-17","o":2.58,"h":2.75,"l":2.58,"c":2.58,"v":2400},{"d":"1993-05-18","o":2.58,"h":2.75,"l":2.5,"c":2.67,"v":21900},{"d":"1993-05-19","o":2.58,"h":2.75,"l":2.5,"c":2.58,"v":102000},{"d":"1993-05-20","o":2.58,"h":2.75,"l":2.58,"c":2.58,"v":56700},{"d":"1993-05-21","o":2.58,"h":2.75,"l":2.58,"c":2.67,"v":54900},{"d":"1993-05-24","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":7200},{"d":"1993-05-25","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":5100},{"d":"1993-05-26","o":2.58,"h":2.67,"l":2.58,"c":2.67,"v":2400},{"d":"1993-05-27","o":2.58,"h":2.67,"l":2.58,"c":2.58,"v":32100},{"d":"1993-05-28","o":2.67,"h":2.67,"l":2.5,"c":2.58,"v":15600},{"d":"1993-06-01","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":14100},{"d":"1993-06-02","o":2.5,"h":2.58,"l":2.25,"c":2.25,"v":49800},{"d":"1993-06-03","o":2.5,"h":2.5,"l":2.33,"c":2.5,"v":39900},{"d":"1993-06-04","o":2.33,"h":2.5,"l":2.33,"c":2.38,"v":27300},{"d":"1993-06-07","o":2.42,"h":2.5,"l":2.33,"c":2.33,"v":61200},{"d":"1993-06-08","o":2.5,"h":2.58,"l":2.42,"c":2.42,"v":28500},{"d":"1993-06-09","o":2.58,"h":2.75,"l":2.58,"c":2.75,"v":33300},{"d":"1993-06-10","o":2.83,"h":3.08,"l":2.75,"c":2.92,"v":93000},{"d":"1993-06-11","o":3.08,"h":3.08,"l":2.92,"c":2.92,"v":30000},{"d":"1993-06-14","o":3.04,"h":3.08,"l":2.92,"c":2.92,"v":12300},{"d":"1993-06-15","o":2.92,"h":3.08,"l":2.92,"c":3.08,"v":61200},{"d":"1993-06-16","o":3,"h":3.17,"l":3,"c":3.17,"v":75900},{"d":"1993-06-17","o":3.17,"h":3.17,"l":3.08,"c":3.08,"v":81300},{"d":"1993-06-18","o":3.12,"h":3.17,"l":2.92,"c":2.96,"v":88800},{"d":"1993-06-21","o":2.92,"h":2.92,"l":2.83,"c":2.92,"v":35700},{"d":"1993-06-22","o":2.83,"h":3,"l":2.83,"c":2.83,"v":20700},{"d":"1993-06-23","o":2.83,"h":3,"l":2.83,"c":2.83,"v":2100},{"d":"1993-06-24","o":2.83,"h":3,"l":2.83,"c":2.83,"v":12300},{"d":"1993-06-25","o":2.83,"h":3,"l":2.83,"c":2.83,"v":11400},{"d":"1993-06-28","o":2.92,"h":2.92,"l":2.83,"c":2.83,"v":10800},{"d":"1993-06-29","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":3600},{"d":"1993-06-30","o":2.83,"h":2.92,"l":2.83,"c":2.83,"v":11100},{"d":"1993-07-01","o":2.83,"h":3,"l":2.83,"c":2.83,"v":13800},{"d":"1993-07-02","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":300},{"d":"1993-07-06","o":2.83,"h":2.83,"l":2.75,"c":2.75,"v":27300},{"d":"1993-07-07","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":3000},{"d":"1993-07-08","o":2.83,"h":2.83,"l":2.58,"c":2.75,"v":31200},{"d":"1993-07-09","o":2.58,"h":2.58,"l":2.5,"c":2.5,"v":6600},{"d":"1993-07-12","o":2.5,"h":2.67,"l":2.5,"c":2.67,"v":6300},{"d":"1993-07-13","o":2.5,"h":2.67,"l":2.42,"c":2.67,"v":10800},{"d":"1993-07-14","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":3300},{"d":"1993-07-15","o":2.67,"h":3.08,"l":2.67,"c":3.08,"v":228300},{"d":"1993-07-16","o":3.17,"h":3.33,"l":3.08,"c":3.17,"v":283800},{"d":"1993-07-19","o":3.33,"h":3.33,"l":3.17,"c":3.17,"v":30000},{"d":"1993-07-20","o":3.17,"h":3.33,"l":3.17,"c":3.17,"v":27300},{"d":"1993-07-21","o":3.17,"h":3.25,"l":3.17,"c":3.17,"v":37500},{"d":"1993-07-22","o":3.17,"h":3.25,"l":3,"c":3,"v":92400},{"d":"1993-07-23","o":3.25,"h":3.25,"l":2.83,"c":2.83,"v":51600},{"d":"1993-07-26","o":2.83,"h":2.92,"l":2.75,"c":2.92,"v":14700},{"d":"1993-07-27","o":2.75,"h":2.92,"l":2.75,"c":2.83,"v":47700},{"d":"1993-07-28","o":2.75,"h":3,"l":2.75,"c":2.92,"v":49200},{"d":"1993-07-29","o":3.17,"h":3.17,"l":3,"c":3,"v":7800},{"d":"1993-07-30","o":3,"h":3.17,"l":3,"c":3.08,"v":10500},{"d":"1993-08-02","o":3,"h":3.17,"l":3,"c":3,"v":13500},{"d":"1993-08-03","o":3.08,"h":3.08,"l":3,"c":3,"v":4800},{"d":"1993-08-04","o":3.17,"h":3.17,"l":3,"c":3.08,"v":22800},{"d":"1993-08-05","o":2.83,"h":3.08,"l":2.83,"c":2.92,"v":141300},{"d":"1993-08-06","o":2.67,"h":2.92,"l":2.67,"c":2.75,"v":27300},{"d":"1993-08-09","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":6000},{"d":"1993-08-10","o":2.92,"h":2.92,"l":2.75,"c":2.92,"v":50100},{"d":"1993-08-11","o":2.75,"h":2.92,"l":2.75,"c":2.88,"v":42900},{"d":"1993-08-12","o":2.83,"h":2.83,"l":2.67,"c":2.67,"v":60900},{"d":"1993-08-13","o":2.67,"h":2.75,"l":2.58,"c":2.58,"v":35400},{"d":"1993-08-16","o":2.58,"h":2.75,"l":2.58,"c":2.58,"v":6900},{"d":"1993-08-17","o":2.75,"h":2.75,"l":2.58,"c":2.67,"v":26400},{"d":"1993-08-18","o":2.75,"h":2.75,"l":2.58,"c":2.75,"v":23100},{"d":"1993-08-19","o":2.58,"h":2.83,"l":2.58,"c":2.58,"v":69600},{"d":"1993-08-20","o":2.83,"h":2.83,"l":2.58,"c":2.58,"v":2100},{"d":"1993-08-23","o":2.83,"h":2.83,"l":2.58,"c":2.58,"v":18300},{"d":"1993-08-24","o":2.5,"h":2.75,"l":2.5,"c":2.67,"v":23700},{"d":"1993-08-25","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":39300},{"d":"1993-08-26","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":12300},{"d":"1993-08-27","o":2.42,"h":2.67,"l":2.42,"c":2.42,"v":16800},{"d":"1993-08-30","o":2.33,"h":2.5,"l":2.33,"c":2.33,"v":10200},{"d":"1993-08-31","o":2.46,"h":2.5,"l":2.25,"c":2.5,"v":25500},{"d":"1993-09-01","o":2.33,"h":2.5,"l":2.33,"c":2.42,"v":14100},{"d":"1993-09-02","o":2.42,"h":2.58,"l":2.42,"c":2.42,"v":144300},{"d":"1993-09-03","o":2.58,"h":2.58,"l":2.42,"c":2.58,"v":5700},{"d":"1993-09-07","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":300},{"d":"1993-09-08","o":2.42,"h":2.58,"l":2.42,"c":2.58,"v":70500},{"d":"1993-09-09","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":600},{"d":"1993-09-10","o":2.42,"h":2.58,"l":2.42,"c":2.58,"v":3600},{"d":"1993-09-13","o":2.58,"h":2.58,"l":2.46,"c":2.5,"v":8400},{"d":"1993-09-14","o":2.58,"h":2.58,"l":2.5,"c":2.58,"v":36000},{"d":"1993-09-15","o":2.5,"h":2.67,"l":2.5,"c":2.67,"v":14400},{"d":"1993-09-16","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":3000},{"d":"1993-09-17","o":2.58,"h":2.75,"l":2.58,"c":2.67,"v":284100},{"d":"1993-09-20","o":2.67,"h":2.71,"l":2.67,"c":2.67,"v":40500},{"d":"1993-09-21","o":2.83,"h":2.83,"l":2.58,"c":2.71,"v":113100},{"d":"1993-09-22","o":2.75,"h":2.83,"l":2.67,"c":2.75,"v":32100},{"d":"1993-09-23","o":2.67,"h":2.83,"l":2.67,"c":2.83,"v":37200},{"d":"1993-09-24","o":2.75,"h":2.75,"l":2.67,"c":2.67,"v":12900},{"d":"1993-09-27","o":2.83,"h":2.83,"l":2.67,"c":2.67,"v":44400},{"d":"1993-09-28","o":2.67,"h":2.83,"l":2.67,"c":2.75,"v":32700},{"d":"1993-09-29","o":2.67,"h":2.83,"l":2.67,"c":2.67,"v":16200},{"d":"1993-09-30","o":2.67,"h":2.83,"l":2.67,"c":2.67,"v":10200},{"d":"1993-10-01","o":2.67,"h":2.75,"l":2.67,"c":2.75,"v":18600},{"d":"1993-10-04","o":2.67,"h":2.67,"l":2.42,"c":2.42,"v":64500},{"d":"1993-10-05","o":2.42,"h":2.5,"l":2.33,"c":2.33,"v":49500},{"d":"1993-10-06","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":2400},{"d":"1993-10-07","o":2.58,"h":2.58,"l":2.33,"c":2.42,"v":36000},{"d":"1993-10-08","o":2.33,"h":2.58,"l":2.33,"c":2.58,"v":3600},{"d":"1993-10-11","o":2.58,"h":2.67,"l":2.42,"c":2.67,"v":88800},{"d":"1993-10-12","o":2.67,"h":2.67,"l":2.42,"c":2.42,"v":101100},{"d":"1993-10-13","o":2.5,"h":2.67,"l":2.42,"c":2.5,"v":360900},{"d":"1993-10-14","o":2.67,"h":2.67,"l":2.5,"c":2.58,"v":16500},{"d":"1993-10-15","o":2.5,"h":2.67,"l":2.5,"c":2.67,"v":17100},{"d":"1993-10-18","o":2.67,"h":2.67,"l":2.5,"c":2.5,"v":51300},{"d":"1993-10-19","o":2.5,"h":2.67,"l":2.5,"c":2.67,"v":23700},{"d":"1993-10-20","o":2.5,"h":2.67,"l":2.5,"c":2.5,"v":132300},{"d":"1993-10-21","o":2.67,"h":2.67,"l":2.5,"c":2.58,"v":83400},{"d":"1993-10-22","o":2.67,"h":2.67,"l":2.5,"c":2.5,"v":31500},{"d":"1993-10-25","o":2.67,"h":2.67,"l":2.5,"c":2.5,"v":10800},{"d":"1993-10-26","o":2.67,"h":2.75,"l":2.5,"c":2.75,"v":161700},{"d":"1993-10-27","o":2.58,"h":2.75,"l":2.58,"c":2.67,"v":31500},{"d":"1993-10-28","o":2.75,"h":2.92,"l":2.75,"c":2.83,"v":26400},{"d":"1993-10-29","o":2.92,"h":2.92,"l":2.75,"c":2.92,"v":135600},{"d":"1993-11-01","o":2.92,"h":2.92,"l":2.75,"c":2.92,"v":16200},{"d":"1993-11-02","o":2.75,"h":2.92,"l":2.75,"c":2.75,"v":13800},{"d":"1993-11-03","o":2.75,"h":2.92,"l":2.75,"c":2.79,"v":58500},{"d":"1993-11-04","o":2.92,"h":2.92,"l":2.75,"c":2.92,"v":3600},{"d":"1993-11-05","o":2.75,"h":2.92,"l":2.75,"c":2.75,"v":52200},{"d":"1993-11-08","o":2.75,"h":2.92,"l":2.75,"c":2.75,"v":87600},{"d":"1993-11-09","o":2.92,"h":2.92,"l":2.75,"c":2.75,"v":45000},{"d":"1993-11-10","o":2.75,"h":2.92,"l":2.75,"c":2.75,"v":191400},{"d":"1993-11-11","o":2.92,"h":2.92,"l":2.75,"c":2.75,"v":41700},{"d":"1993-11-12","o":2.75,"h":2.92,"l":2.75,"c":2.75,"v":1500},{"d":"1993-11-15","o":2.75,"h":2.92,"l":2.75,"c":2.75,"v":26100},{"d":"1993-11-16","o":2.75,"h":2.92,"l":2.67,"c":2.75,"v":39000},{"d":"1993-11-17","o":2.67,"h":2.67,"l":2.5,"c":2.58,"v":17100},{"d":"1993-11-18","o":2.5,"h":2.67,"l":2.5,"c":2.58,"v":12900},{"d":"1993-11-19","o":2.67,"h":2.67,"l":2.5,"c":2.5,"v":36600},{"d":"1993-11-22","o":2.5,"h":2.58,"l":2.42,"c":2.58,"v":66600},{"d":"1993-11-23","o":2.42,"h":2.58,"l":2.42,"c":2.5,"v":5700},{"d":"1993-11-24","o":2.42,"h":2.5,"l":2.42,"c":2.42,"v":45300},{"d":"1993-11-26","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":1500},{"d":"1993-11-29","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":23700},{"d":"1993-11-30","o":2.58,"h":2.58,"l":2.25,"c":2.58,"v":17400},{"d":"1993-12-01","o":2.58,"h":2.58,"l":2.25,"c":2.25,"v":1500},{"d":"1993-12-02","o":2.58,"h":2.58,"l":2.25,"c":2.5,"v":55500},{"d":"1993-12-03","o":2.42,"h":2.58,"l":2.25,"c":2.33,"v":9900},{"d":"1993-12-06","o":2.58,"h":2.58,"l":2.25,"c":2.25,"v":56700},{"d":"1993-12-07","o":2.5,"h":2.5,"l":2.08,"c":2.38,"v":177000},{"d":"1993-12-08","o":2.38,"h":2.42,"l":2.17,"c":2.17,"v":9000},{"d":"1993-12-09","o":2.42,"h":2.42,"l":2.17,"c":2.17,"v":13200},{"d":"1993-12-10","o":2.33,"h":2.42,"l":2.17,"c":2.33,"v":57900},{"d":"1993-12-13","o":2.17,"h":2.42,"l":2.17,"c":2.25,"v":54600},{"d":"1993-12-14","o":2.25,"h":2.42,"l":2.25,"c":2.25,"v":62700},{"d":"1993-12-15","o":2.33,"h":2.5,"l":2.25,"c":2.5,"v":141300},{"d":"1993-12-16","o":2.5,"h":2.5,"l":2.33,"c":2.46,"v":24000},{"d":"1993-12-17","o":2.42,"h":2.5,"l":2.42,"c":2.42,"v":19500},{"d":"1993-12-20","o":2.46,"h":2.5,"l":2.42,"c":2.42,"v":65400},{"d":"1993-12-21","o":2.5,"h":2.5,"l":2.25,"c":2.25,"v":47700},{"d":"1993-12-22","o":2.25,"h":2.25,"l":2.17,"c":2.25,"v":11100},{"d":"1993-12-23","o":2.33,"h":2.33,"l":2.17,"c":2.17,"v":59100},{"d":"1993-12-27","o":2.17,"h":2.33,"l":2.17,"c":2.17,"v":8700},{"d":"1993-12-28","o":2.17,"h":2.33,"l":2.17,"c":2.33,"v":27000},{"d":"1993-12-29","o":2.17,"h":2.33,"l":2.17,"c":2.17,"v":15900},{"d":"1993-12-30","o":2.17,"h":2.25,"l":2.08,"c":2.25,"v":189000},{"d":"1993-12-31","o":2.08,"h":2.33,"l":2.08,"c":2.08,"v":173400},{"d":"1994-01-03","o":2.08,"h":2.17,"l":2.08,"c":2.17,"v":17400},{"d":"1994-01-04","o":2.25,"h":2.33,"l":2.17,"c":2.33,"v":5100},{"d":"1994-01-05","o":2.25,"h":2.58,"l":2.25,"c":2.5,"v":74100},{"d":"1994-01-06","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":600},{"d":"1994-01-07","o":2.67,"h":2.67,"l":2.42,"c":2.42,"v":14400},{"d":"1994-01-10","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":5400},{"d":"1994-01-11","o":2.42,"h":2.5,"l":2.33,"c":2.33,"v":15300},{"d":"1994-01-12","o":2.42,"h":2.5,"l":2.33,"c":2.33,"v":8100},{"d":"1994-01-13","o":2.5,"h":2.5,"l":2.17,"c":2.17,"v":24600},{"d":"1994-01-14","o":2.17,"h":2.33,"l":2.17,"c":2.33,"v":9300},{"d":"1994-01-17","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":1800},{"d":"1994-01-18","o":2.25,"h":2.25,"l":2.17,"c":2.17,"v":10200},{"d":"1994-01-19","o":2.25,"h":2.33,"l":2.17,"c":2.25,"v":4500},{"d":"1994-01-20","o":2.33,"h":2.33,"l":2.17,"c":2.17,"v":1500},{"d":"1994-01-21","o":2.17,"h":2.33,"l":2.17,"c":2.33,"v":4800},{"d":"1994-01-24","o":2.17,"h":2.33,"l":2.17,"c":2.17,"v":45600},{"d":"1994-01-25","o":2.08,"h":2.25,"l":2.08,"c":2.17,"v":32100},{"d":"1994-01-26","o":2.33,"h":2.33,"l":2.17,"c":2.17,"v":6900},{"d":"1994-01-27","o":2.17,"h":2.21,"l":2.08,"c":2.17,"v":42600},{"d":"1994-01-28","o":2.08,"h":2.17,"l":2,"c":2.17,"v":13500},{"d":"1994-01-31","o":2.12,"h":2.17,"l":2,"c":2.17,"v":4500},{"d":"1994-02-01","o":2,"h":2.12,"l":2,"c":2,"v":10200},{"d":"1994-02-02","o":2.12,"h":2.12,"l":2,"c":2.08,"v":13200},{"d":"1994-02-03","o":2.12,"h":2.25,"l":2,"c":2.08,"v":26700},{"d":"1994-02-04","o":2.25,"h":2.25,"l":2.08,"c":2.08,"v":35700},{"d":"1994-02-07","o":1.92,"h":2.17,"l":1.92,"c":1.92,"v":15300},{"d":"1994-02-08","o":2.08,"h":2.17,"l":1.92,"c":2,"v":26700},{"d":"1994-02-09","o":2,"h":2.17,"l":2,"c":2.17,"v":14100},{"d":"1994-02-10","o":2.08,"h":2.17,"l":2.08,"c":2.17,"v":180000},{"d":"1994-02-11","o":2.08,"h":2.17,"l":2.08,"c":2.12,"v":10800},{"d":"1994-02-14","o":2.12,"h":2.12,"l":2.08,"c":2.08,"v":3900},{"d":"1994-02-15","o":2.08,"h":2.33,"l":2.08,"c":2.33,"v":26100},{"d":"1994-02-16","o":2.08,"h":2.25,"l":2.08,"c":2.25,"v":9600},{"d":"1994-02-17","o":2.08,"h":2.25,"l":2,"c":2.25,"v":35400},{"d":"1994-02-18","o":2.17,"h":2.17,"l":2,"c":2.17,"v":5400},{"d":"1994-02-22","o":2,"h":2,"l":2,"c":2,"v":4500},{"d":"1994-02-23","o":2,"h":2.08,"l":2,"c":2.08,"v":32400},{"d":"1994-02-24","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":12900},{"d":"1994-02-25","o":2,"h":2,"l":1.83,"c":2,"v":3600},{"d":"1994-02-28","o":2,"h":2,"l":1.83,"c":1.83,"v":2100},{"d":"1994-03-01","o":1.96,"h":2,"l":1.83,"c":2,"v":9900},{"d":"1994-03-02","o":1.83,"h":2,"l":1.83,"c":1.83,"v":29100},{"d":"1994-03-03","o":1.92,"h":2,"l":1.92,"c":2,"v":199200},{"d":"1994-03-04","o":1.92,"h":2.04,"l":1.92,"c":2.04,"v":30900},{"d":"1994-03-07","o":2,"h":2,"l":1.92,"c":1.92,"v":11400},{"d":"1994-03-08","o":1.92,"h":2,"l":1.92,"c":2,"v":120300},{"d":"1994-03-09","o":2.08,"h":2.08,"l":1.92,"c":1.92,"v":73800},{"d":"1994-03-10","o":2.04,"h":2.04,"l":2,"c":2,"v":49200},{"d":"1994-03-11","o":2.08,"h":2.08,"l":2,"c":2,"v":23100},{"d":"1994-03-14","o":2.17,"h":2.17,"l":2,"c":2.12,"v":45300},{"d":"1994-03-15","o":2.04,"h":2.17,"l":2.04,"c":2.17,"v":6300},{"d":"1994-03-16","o":2,"h":2.17,"l":2,"c":2.17,"v":3900},{"d":"1994-03-17","o":2,"h":2.17,"l":2,"c":2.17,"v":19500},{"d":"1994-03-18","o":2,"h":2.17,"l":2,"c":2.08,"v":21900},{"d":"1994-03-21","o":2,"h":2,"l":1.83,"c":1.83,"v":12300},{"d":"1994-03-22","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":3900},{"d":"1994-03-23","o":1.83,"h":2,"l":1.83,"c":1.83,"v":35400},{"d":"1994-03-24","o":1.92,"h":2,"l":1.83,"c":2,"v":102000},{"d":"1994-03-25","o":1.83,"h":2,"l":1.83,"c":1.83,"v":2400},{"d":"1994-03-28","o":2,"h":2,"l":1.83,"c":2,"v":21900},{"d":"1994-03-29","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":3000},{"d":"1994-03-30","o":1.83,"h":2,"l":1.83,"c":1.83,"v":11400},{"d":"1994-03-31","o":1.83,"h":2,"l":1.83,"c":2,"v":17400},{"d":"1994-04-04","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":2100},{"d":"1994-04-05","o":2,"h":2,"l":2,"c":2,"v":7800},{"d":"1994-04-06","o":1.83,"h":2,"l":1.67,"c":2,"v":16200},{"d":"1994-04-07","o":1.67,"h":2,"l":1.67,"c":2,"v":11100},{"d":"1994-04-08","o":2,"h":2,"l":1.79,"c":1.79,"v":14400},{"d":"1994-04-11","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":900},{"d":"1994-04-12","o":1.75,"h":1.92,"l":1.75,"c":1.92,"v":24900},{"d":"1994-04-13","o":1.88,"h":2,"l":1.83,"c":2,"v":14400},{"d":"1994-04-14","o":1.83,"h":2,"l":1.83,"c":2,"v":3600},{"d":"1994-04-15","o":2,"h":2.08,"l":1.83,"c":2.08,"v":62700},{"d":"1994-04-18","o":2,"h":2.17,"l":2,"c":2.08,"v":60300},{"d":"1994-04-19","o":2.08,"h":2.17,"l":2,"c":2.17,"v":51000},{"d":"1994-04-20","o":2,"h":2.17,"l":1.92,"c":1.92,"v":40200},{"d":"1994-04-21","o":2,"h":2.17,"l":2,"c":2,"v":13500},{"d":"1994-04-22","o":2,"h":2,"l":2,"c":2,"v":300},{"d":"1994-04-25","o":2,"h":2.08,"l":2,"c":2.08,"v":3900},{"d":"1994-04-26","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1994-04-28","o":2,"h":2.17,"l":2,"c":2,"v":31500},{"d":"1994-04-29","o":2,"h":2,"l":2,"c":2,"v":15000},{"d":"1994-05-02","o":2.08,"h":2.08,"l":1.92,"c":2.08,"v":8100},{"d":"1994-05-03","o":1.92,"h":2,"l":1.83,"c":2,"v":20700},{"d":"1994-05-04","o":1.96,"h":1.96,"l":1.83,"c":1.92,"v":15300},{"d":"1994-05-05","o":2,"h":2.17,"l":1.92,"c":2,"v":43200},{"d":"1994-05-06","o":1.92,"h":2.08,"l":1.92,"c":2.08,"v":3900},{"d":"1994-05-09","o":2,"h":2,"l":2,"c":2,"v":2100},{"d":"1994-05-10","o":2,"h":2,"l":2,"c":2,"v":3600},{"d":"1994-05-11","o":2,"h":2.08,"l":2,"c":2.08,"v":14100},{"d":"1994-05-12","o":1.92,"h":2.08,"l":1.92,"c":2.08,"v":6600},{"d":"1994-05-13","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":4500},{"d":"1994-05-16","o":2.08,"h":2.08,"l":1.96,"c":2.08,"v":5700},{"d":"1994-05-17","o":2.08,"h":2.08,"l":1.83,"c":1.83,"v":1800},{"d":"1994-05-18","o":1.96,"h":1.96,"l":1.92,"c":1.92,"v":1500},{"d":"1994-05-19","o":2.08,"h":2.17,"l":2,"c":2.17,"v":114900},{"d":"1994-05-20","o":2,"h":2.17,"l":2,"c":2,"v":10500},{"d":"1994-05-23","o":2.17,"h":2.17,"l":2,"c":2,"v":7200},{"d":"1994-05-24","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1994-05-25","o":2,"h":2,"l":1.83,"c":2,"v":31800},{"d":"1994-05-26","o":1.83,"h":2,"l":1.75,"c":2,"v":3900},{"d":"1994-05-27","o":1.75,"h":2,"l":1.75,"c":2,"v":15600},{"d":"1994-05-31","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1994-06-01","o":1.75,"h":1.92,"l":1.75,"c":1.92,"v":15900},{"d":"1994-06-02","o":1.75,"h":2,"l":1.75,"c":1.96,"v":18900},{"d":"1994-06-03","o":1.83,"h":1.83,"l":1.75,"c":1.75,"v":1800},{"d":"1994-06-06","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1500},{"d":"1994-06-07","o":1.83,"h":2,"l":1.83,"c":2,"v":3000},{"d":"1994-06-08","o":1.83,"h":2,"l":1.83,"c":2,"v":4500},{"d":"1994-06-09","o":1.83,"h":2,"l":1.83,"c":1.83,"v":1800},{"d":"1994-06-10","o":1.88,"h":1.88,"l":1.83,"c":1.83,"v":3300},{"d":"1994-06-13","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":11400},{"d":"1994-06-14","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":3600},{"d":"1994-06-15","o":1.83,"h":2,"l":1.83,"c":2,"v":43500},{"d":"1994-06-16","o":1.92,"h":2,"l":1.83,"c":1.92,"v":36900},{"d":"1994-06-17","o":2,"h":2,"l":2,"c":2,"v":300},{"d":"1994-06-20","o":2,"h":2,"l":1.83,"c":1.83,"v":1200},{"d":"1994-06-21","o":1.83,"h":1.92,"l":1.83,"c":1.92,"v":20100},{"d":"1994-06-22","o":1.92,"h":1.92,"l":1.83,"c":1.83,"v":4200},{"d":"1994-06-23","o":1.83,"h":2,"l":1.83,"c":2,"v":83700},{"d":"1994-06-24","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":5400},{"d":"1994-06-27","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1500},{"d":"1994-06-28","o":1.83,"h":1.83,"l":1.67,"c":1.67,"v":6600},{"d":"1994-06-29","o":1.67,"h":1.92,"l":1.67,"c":1.67,"v":5400},{"d":"1994-06-30","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":1800},{"d":"1994-07-01","o":1.67,"h":1.92,"l":1.67,"c":1.92,"v":3300},{"d":"1994-07-05","o":1.67,"h":1.79,"l":1.67,"c":1.67,"v":16200},{"d":"1994-07-06","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":7500},{"d":"1994-07-07","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":4500},{"d":"1994-07-08","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":6300},{"d":"1994-07-11","o":1.83,"h":1.83,"l":1.67,"c":1.71,"v":18300},{"d":"1994-07-12","o":1.58,"h":1.83,"l":1.58,"c":1.83,"v":191700},{"d":"1994-07-13","o":1.75,"h":1.83,"l":1.62,"c":1.67,"v":11100},{"d":"1994-07-14","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-07-15","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":600},{"d":"1994-07-18","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1994-07-19","o":1.58,"h":1.83,"l":1.58,"c":1.67,"v":71700},{"d":"1994-07-20","o":1.67,"h":1.83,"l":1.67,"c":1.83,"v":18000},{"d":"1994-07-21","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":300},{"d":"1994-07-22","o":1.79,"h":1.92,"l":1.67,"c":1.79,"v":42000},{"d":"1994-07-25","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":2400},{"d":"1994-07-26","o":1.79,"h":1.92,"l":1.67,"c":1.67,"v":58800},{"d":"1994-07-27","o":1.88,"h":2,"l":1.75,"c":2,"v":89700},{"d":"1994-07-28","o":1.83,"h":2,"l":1.75,"c":1.83,"v":70800},{"d":"1994-07-29","o":1.96,"h":1.96,"l":1.83,"c":1.96,"v":3900},{"d":"1994-08-01","o":1.83,"h":2,"l":1.83,"c":2,"v":1200},{"d":"1994-08-02","o":2,"h":2,"l":1.83,"c":1.83,"v":5100},{"d":"1994-08-03","o":2,"h":2,"l":1.83,"c":2,"v":38400},{"d":"1994-08-04","o":1.83,"h":2,"l":1.83,"c":2,"v":55500},{"d":"1994-08-05","o":1.83,"h":2,"l":1.83,"c":2,"v":6900},{"d":"1994-08-08","o":1.83,"h":2,"l":1.83,"c":1.92,"v":42600},{"d":"1994-08-09","o":2,"h":2,"l":2,"c":2,"v":5400},{"d":"1994-08-10","o":1.92,"h":2.25,"l":1.92,"c":2.25,"v":164400},{"d":"1994-08-11","o":2.25,"h":2.5,"l":2.08,"c":2.42,"v":127500},{"d":"1994-08-12","o":2.25,"h":2.5,"l":2.25,"c":2.42,"v":39000},{"d":"1994-08-15","o":2.31,"h":2.5,"l":2.17,"c":2.33,"v":23100},{"d":"1994-08-16","o":2.33,"h":2.67,"l":2.33,"c":2.67,"v":99900},{"d":"1994-08-17","o":2.75,"h":2.92,"l":2.5,"c":2.5,"v":142200},{"d":"1994-08-18","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":7500},{"d":"1994-08-19","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":900},{"d":"1994-08-22","o":2.67,"h":2.67,"l":2.58,"c":2.67,"v":6600},{"d":"1994-08-23","o":2.58,"h":2.67,"l":2.5,"c":2.67,"v":47400},{"d":"1994-08-24","o":2.5,"h":2.67,"l":2.5,"c":2.67,"v":112200},{"d":"1994-08-25","o":2.67,"h":2.67,"l":2.5,"c":2.67,"v":6000},{"d":"1994-08-26","o":2.5,"h":2.67,"l":2.5,"c":2.67,"v":12300},{"d":"1994-08-29","o":2.5,"h":2.67,"l":2.5,"c":2.67,"v":42900},{"d":"1994-08-30","o":2.67,"h":2.67,"l":2.5,"c":2.67,"v":39000},{"d":"1994-08-31","o":2.58,"h":2.67,"l":2.5,"c":2.67,"v":22500},{"d":"1994-09-01","o":2.67,"h":2.67,"l":2.5,"c":2.67,"v":12600},{"d":"1994-09-02","o":2.5,"h":2.67,"l":2.5,"c":2.67,"v":46500},{"d":"1994-09-06","o":2.67,"h":2.67,"l":2.5,"c":2.67,"v":19800},{"d":"1994-09-07","o":2.67,"h":2.67,"l":2.5,"c":2.67,"v":14100},{"d":"1994-09-08","o":2.67,"h":2.67,"l":2.5,"c":2.67,"v":15900},{"d":"1994-09-09","o":2.67,"h":2.67,"l":2.5,"c":2.5,"v":6900},{"d":"1994-09-12","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":41400},{"d":"1994-09-13","o":2.5,"h":2.67,"l":2.5,"c":2.5,"v":50100},{"d":"1994-09-14","o":2.67,"h":2.67,"l":2.5,"c":2.67,"v":149700},{"d":"1994-09-15","o":2.5,"h":2.67,"l":2.5,"c":2.67,"v":118500},{"d":"1994-09-16","o":2.67,"h":2.67,"l":2.5,"c":2.5,"v":33900},{"d":"1994-09-19","o":2.42,"h":2.67,"l":2.42,"c":2.67,"v":55500},{"d":"1994-09-20","o":2.67,"h":2.67,"l":2.42,"c":2.67,"v":478800},{"d":"1994-09-21","o":2.5,"h":2.67,"l":2.5,"c":2.67,"v":296700},{"d":"1994-09-22","o":2.67,"h":2.67,"l":2.5,"c":2.67,"v":65700},{"d":"1994-09-23","o":2.67,"h":2.67,"l":2.58,"c":2.58,"v":31200},{"d":"1994-09-26","o":2.58,"h":2.71,"l":2.58,"c":2.58,"v":22800},{"d":"1994-09-27","o":2.6,"h":2.71,"l":2.58,"c":2.67,"v":14400},{"d":"1994-09-28","o":2.58,"h":2.71,"l":2.58,"c":2.58,"v":3000},{"d":"1994-09-29","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":3000},{"d":"1994-09-30","o":2.58,"h":2.71,"l":2.58,"c":2.71,"v":50100},{"d":"1994-10-03","o":2.58,"h":2.71,"l":2.58,"c":2.71,"v":6000},{"d":"1994-10-04","o":2.58,"h":2.71,"l":2.5,"c":2.5,"v":83700},{"d":"1994-10-05","o":2.5,"h":2.67,"l":2.5,"c":2.58,"v":102000},{"d":"1994-10-06","o":2.5,"h":2.71,"l":2.5,"c":2.5,"v":17100},{"d":"1994-10-07","o":2.5,"h":2.67,"l":2.5,"c":2.67,"v":45900},{"d":"1994-10-10","o":2.5,"h":2.71,"l":2.5,"c":2.5,"v":38700},{"d":"1994-10-11","o":2.5,"h":2.71,"l":2.5,"c":2.5,"v":42300},{"d":"1994-10-12","o":2.5,"h":2.71,"l":2.5,"c":2.5,"v":24900},{"d":"1994-10-13","o":2.5,"h":2.71,"l":2.5,"c":2.71,"v":7800},{"d":"1994-10-14","o":2.5,"h":2.71,"l":2.5,"c":2.71,"v":50400},{"d":"1994-10-17","o":2.71,"h":2.71,"l":2.58,"c":2.58,"v":15300},{"d":"1994-10-18","o":2.71,"h":2.75,"l":2.67,"c":2.75,"v":34500},{"d":"1994-10-19","o":2.67,"h":2.75,"l":2.58,"c":2.58,"v":23700},{"d":"1994-10-20","o":2.75,"h":2.75,"l":2.58,"c":2.75,"v":12600},{"d":"1994-10-21","o":2.75,"h":2.75,"l":2.58,"c":2.62,"v":15600},{"d":"1994-10-24","o":2.75,"h":2.75,"l":2.62,"c":2.71,"v":21900},{"d":"1994-10-25","o":2.75,"h":2.75,"l":2.62,"c":2.67,"v":18000},{"d":"1994-10-26","o":2.67,"h":3.08,"l":2.67,"c":2.83,"v":138600},{"d":"1994-10-27","o":2.83,"h":3.08,"l":2.67,"c":2.79,"v":69000},{"d":"1994-10-28","o":2.92,"h":2.92,"l":2.67,"c":2.75,"v":8400},{"d":"1994-10-31","o":2.75,"h":2.83,"l":2.75,"c":2.75,"v":5700},{"d":"1994-11-01","o":2.75,"h":2.92,"l":2.75,"c":2.75,"v":243600},{"d":"1994-11-02","o":2.92,"h":2.92,"l":2.75,"c":2.75,"v":95700},{"d":"1994-11-03","o":2.75,"h":2.83,"l":2.75,"c":2.75,"v":5700},{"d":"1994-11-04","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":15000},{"d":"1994-11-07","o":2.75,"h":2.92,"l":2.75,"c":2.75,"v":41700},{"d":"1994-11-08","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":19800},{"d":"1994-11-09","o":2.75,"h":2.92,"l":2.75,"c":2.75,"v":59400},{"d":"1994-11-10","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1500},{"d":"1994-11-11","o":2.92,"h":2.92,"l":2.67,"c":2.67,"v":24600},{"d":"1994-11-14","o":2.79,"h":2.83,"l":2.67,"c":2.67,"v":31500},{"d":"1994-11-15","o":2.71,"h":2.92,"l":2.67,"c":2.75,"v":19800},{"d":"1994-11-16","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":6000},{"d":"1994-11-17","o":2.67,"h":2.92,"l":2.67,"c":2.67,"v":21900},{"d":"1994-11-18","o":2.67,"h":2.67,"l":2.58,"c":2.67,"v":37200},{"d":"1994-11-21","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":6300},{"d":"1994-11-22","o":2.75,"h":2.75,"l":2.58,"c":2.67,"v":27300},{"d":"1994-11-23","o":2.58,"h":2.71,"l":2.58,"c":2.58,"v":16500},{"d":"1994-11-25","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1994-11-28","o":2.67,"h":2.67,"l":2.5,"c":2.67,"v":42900},{"d":"1994-11-29","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":8100},{"d":"1994-11-30","o":2.5,"h":2.75,"l":2.5,"c":2.67,"v":15900},{"d":"1994-12-01","o":2.5,"h":2.67,"l":2.5,"c":2.67,"v":20100},{"d":"1994-12-02","o":2.42,"h":2.58,"l":2.42,"c":2.54,"v":19200},{"d":"1994-12-05","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":2700},{"d":"1994-12-06","o":2.58,"h":2.67,"l":2.42,"c":2.42,"v":109800},{"d":"1994-12-07","o":2.42,"h":2.67,"l":2.42,"c":2.42,"v":16200},{"d":"1994-12-08","o":2.42,"h":2.42,"l":2.35,"c":2.35,"v":22800},{"d":"1994-12-09","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":6900},{"d":"1994-12-12","o":2.33,"h":2.58,"l":2.33,"c":2.33,"v":10500},{"d":"1994-12-13","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":20700},{"d":"1994-12-14","o":2.58,"h":2.58,"l":2.33,"c":2.5,"v":28500},{"d":"1994-12-15","o":2.58,"h":2.58,"l":2.33,"c":2.33,"v":36900},{"d":"1994-12-16","o":2.33,"h":2.58,"l":2.33,"c":2.33,"v":26400},{"d":"1994-12-19","o":2.33,"h":2.58,"l":2.33,"c":2.33,"v":9900},{"d":"1994-12-20","o":2.42,"h":2.58,"l":2.33,"c":2.42,"v":12300},{"d":"1994-12-21","o":2.33,"h":2.5,"l":2.25,"c":2.5,"v":33300},{"d":"1994-12-22","o":2.25,"h":2.29,"l":2.25,"c":2.25,"v":54900},{"d":"1994-12-23","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1800},{"d":"1994-12-27","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":19200},{"d":"1994-12-28","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":17400},{"d":"1994-12-29","o":2.25,"h":2.42,"l":2.17,"c":2.21,"v":77400},{"d":"1994-12-30","o":2.33,"h":2.42,"l":2.17,"c":2.17,"v":30600},{"d":"1995-01-03","o":2.17,"h":2.42,"l":2.17,"c":2.33,"v":33900},{"d":"1995-01-04","o":2.21,"h":2.42,"l":2.21,"c":2.42,"v":13500},{"d":"1995-01-05","o":2.42,"h":2.42,"l":2.17,"c":2.17,"v":15600},{"d":"1995-01-06","o":2.42,"h":2.42,"l":2.29,"c":2.29,"v":7500},{"d":"1995-01-09","o":2.17,"h":2.42,"l":2.17,"c":2.42,"v":12300},{"d":"1995-01-10","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":600},{"d":"1995-01-11","o":2.17,"h":2.42,"l":2.17,"c":2.38,"v":8100},{"d":"1995-01-12","o":2.38,"h":2.42,"l":2.17,"c":2.17,"v":26700},{"d":"1995-01-13","o":2.42,"h":2.42,"l":2.33,"c":2.33,"v":1800},{"d":"1995-01-16","o":2.33,"h":2.33,"l":2.17,"c":2.17,"v":9300},{"d":"1995-01-17","o":2.29,"h":2.29,"l":2.17,"c":2.29,"v":3900},{"d":"1995-01-18","o":2.17,"h":2.29,"l":2.17,"c":2.29,"v":7200},{"d":"1995-01-19","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":10500},{"d":"1995-01-20","o":2.17,"h":2.33,"l":2.17,"c":2.33,"v":7500},{"d":"1995-01-23","o":2.17,"h":2.29,"l":2.08,"c":2.17,"v":48900},{"d":"1995-01-24","o":2.25,"h":2.25,"l":2.08,"c":2.08,"v":13800},{"d":"1995-01-25","o":2.08,"h":2.25,"l":2.08,"c":2.08,"v":13200},{"d":"1995-01-26","o":2.08,"h":2.25,"l":2.08,"c":2.17,"v":16500},{"d":"1995-01-27","o":2.08,"h":2.25,"l":2.08,"c":2.08,"v":6000},{"d":"1995-01-30","o":2.12,"h":2.25,"l":2.08,"c":2.08,"v":38400},{"d":"1995-01-31","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":1800},{"d":"1995-02-01","o":2.08,"h":2.25,"l":2.08,"c":2.21,"v":37800},{"d":"1995-02-02","o":2.25,"h":2.25,"l":2.08,"c":2.08,"v":12000},{"d":"1995-02-03","o":2.17,"h":2.33,"l":2.08,"c":2.19,"v":15300},{"d":"1995-02-06","o":2.33,"h":2.33,"l":2.08,"c":2.17,"v":9300},{"d":"1995-02-07","o":2.33,"h":2.33,"l":2.08,"c":2.17,"v":10200},{"d":"1995-02-08","o":2.08,"h":2.33,"l":2.08,"c":2.29,"v":182100},{"d":"1995-02-09","o":2.27,"h":2.38,"l":2.17,"c":2.38,"v":160200},{"d":"1995-02-10","o":2.42,"h":2.42,"l":2.25,"c":2.42,"v":89100},{"d":"1995-02-13","o":2.42,"h":2.42,"l":2.25,"c":2.33,"v":40500},{"d":"1995-02-14","o":2.33,"h":2.75,"l":2.33,"c":2.5,"v":302400},{"d":"1995-02-15","o":2.75,"h":2.75,"l":2.5,"c":2.75,"v":27000},{"d":"1995-02-16","o":2.83,"h":2.83,"l":2.5,"c":2.5,"v":95400},{"d":"1995-02-17","o":2.67,"h":2.67,"l":2.5,"c":2.67,"v":10500},{"d":"1995-02-21","o":2.67,"h":2.75,"l":2.5,"c":2.52,"v":81300},{"d":"1995-02-22","o":2.75,"h":2.75,"l":2.67,"c":2.75,"v":41400},{"d":"1995-02-23","o":2.5,"h":2.71,"l":2.5,"c":2.52,"v":18300},{"d":"1995-02-24","o":2.5,"h":2.75,"l":2.5,"c":2.75,"v":34500},{"d":"1995-02-27","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":35100},{"d":"1995-02-28","o":2.5,"h":2.75,"l":2.5,"c":2.58,"v":17100},{"d":"1995-03-01","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":20700},{"d":"1995-03-02","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1995-03-03","o":2.67,"h":2.67,"l":2.5,"c":2.5,"v":9600},{"d":"1995-03-06","o":2.5,"h":2.67,"l":2.5,"c":2.67,"v":108000},{"d":"1995-03-07","o":2.67,"h":2.67,"l":2.5,"c":2.67,"v":31500},{"d":"1995-03-08","o":2.67,"h":2.67,"l":2.33,"c":2.42,"v":34500},{"d":"1995-03-09","o":2.5,"h":2.5,"l":2.25,"c":2.5,"v":5700},{"d":"1995-03-10","o":2.42,"h":2.5,"l":2.25,"c":2.25,"v":9000},{"d":"1995-03-13","o":2.5,"h":2.5,"l":2.25,"c":2.27,"v":86700},{"d":"1995-03-14","o":2.25,"h":2.42,"l":2.25,"c":2.25,"v":20100},{"d":"1995-03-15","o":2.42,"h":2.42,"l":2.25,"c":2.29,"v":21000},{"d":"1995-03-16","o":2.25,"h":2.42,"l":2.25,"c":2.42,"v":3600},{"d":"1995-03-17","o":2.25,"h":2.42,"l":2.25,"c":2.25,"v":9300},{"d":"1995-03-20","o":2.29,"h":2.42,"l":2.25,"c":2.42,"v":3300},{"d":"1995-03-21","o":2.42,"h":2.42,"l":2.25,"c":2.42,"v":70200},{"d":"1995-03-22","o":2.42,"h":2.42,"l":2.29,"c":2.29,"v":55500},{"d":"1995-03-23","o":2.29,"h":2.42,"l":2.29,"c":2.42,"v":10800},{"d":"1995-03-24","o":2.33,"h":2.5,"l":2.29,"c":2.5,"v":66600},{"d":"1995-03-27","o":2.33,"h":2.5,"l":2.33,"c":2.5,"v":14100},{"d":"1995-03-28","o":2.5,"h":2.5,"l":2.33,"c":2.33,"v":7500},{"d":"1995-03-29","o":2.5,"h":2.5,"l":2.42,"c":2.42,"v":3900},{"d":"1995-03-30","o":2.33,"h":2.5,"l":2.33,"c":2.35,"v":39900},{"d":"1995-03-31","o":2.42,"h":2.5,"l":2.42,"c":2.5,"v":6000},{"d":"1995-04-03","o":2.33,"h":2.5,"l":2.33,"c":2.5,"v":8100},{"d":"1995-04-04","o":2.33,"h":2.5,"l":2.33,"c":2.5,"v":3000},{"d":"1995-04-05","o":2.42,"h":2.5,"l":2.33,"c":2.5,"v":9000},{"d":"1995-04-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1995-04-07","o":2.5,"h":2.5,"l":2.33,"c":2.33,"v":65400},{"d":"1995-04-10","o":2.5,"h":2.5,"l":2.25,"c":2.25,"v":1800},{"d":"1995-04-11","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":2100},{"d":"1995-04-12","o":2.38,"h":2.38,"l":2.33,"c":2.33,"v":243000},{"d":"1995-04-13","o":2.5,"h":2.5,"l":2.33,"c":2.5,"v":24000},{"d":"1995-04-17","o":2.5,"h":2.5,"l":2.33,"c":2.42,"v":9900},{"d":"1995-04-18","o":2.5,"h":2.5,"l":2.33,"c":2.38,"v":23400},{"d":"1995-04-19","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":900},{"d":"1995-04-20","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":21300},{"d":"1995-04-21","o":2.5,"h":2.5,"l":2.25,"c":2.29,"v":15000},{"d":"1995-04-24","o":2.29,"h":2.5,"l":2.29,"c":2.5,"v":1500},{"d":"1995-04-25","o":2.5,"h":2.58,"l":2.33,"c":2.42,"v":35100},{"d":"1995-04-26","o":2.38,"h":2.67,"l":2.38,"c":2.67,"v":27300},{"d":"1995-04-27","o":2.67,"h":2.67,"l":2.58,"c":2.67,"v":4500},{"d":"1995-04-28","o":2.42,"h":2.67,"l":2.42,"c":2.58,"v":10200},{"d":"1995-05-01","o":2.67,"h":2.67,"l":2.42,"c":2.65,"v":36000},{"d":"1995-05-02","o":2.42,"h":2.67,"l":2.42,"c":2.42,"v":26700},{"d":"1995-05-03","o":2.67,"h":2.67,"l":2.42,"c":2.67,"v":2100},{"d":"1995-05-04","o":2.67,"h":2.67,"l":2.42,"c":2.42,"v":6900},{"d":"1995-05-05","o":2.42,"h":2.67,"l":2.42,"c":2.42,"v":30000},{"d":"1995-05-08","o":2.67,"h":2.67,"l":2.54,"c":2.67,"v":17700},{"d":"1995-05-09","o":2.67,"h":2.67,"l":2.46,"c":2.67,"v":22800},{"d":"1995-05-10","o":2.67,"h":2.71,"l":2.42,"c":2.71,"v":40800},{"d":"1995-05-11","o":2.71,"h":2.71,"l":2.42,"c":2.71,"v":14400},{"d":"1995-05-12","o":2.67,"h":2.71,"l":2.46,"c":2.71,"v":29700},{"d":"1995-05-15","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":2400},{"d":"1995-05-16","o":2.71,"h":2.71,"l":2.46,"c":2.5,"v":12900},{"d":"1995-05-17","o":2.71,"h":2.88,"l":2.54,"c":2.79,"v":144600},{"d":"1995-05-18","o":3,"h":3.17,"l":2.75,"c":3.17,"v":259500},{"d":"1995-05-19","o":3.17,"h":3.17,"l":3,"c":3.12,"v":143700},{"d":"1995-05-22","o":3.17,"h":3.42,"l":3.08,"c":3.33,"v":245400},{"d":"1995-05-23","o":3.33,"h":3.33,"l":3.17,"c":3.33,"v":168300},{"d":"1995-05-24","o":3.33,"h":3.67,"l":3.17,"c":3.5,"v":237000},{"d":"1995-05-25","o":3.67,"h":3.75,"l":3.5,"c":3.58,"v":243900},{"d":"1995-05-26","o":3.67,"h":3.67,"l":3.58,"c":3.62,"v":170700},{"d":"1995-05-30","o":3.67,"h":3.67,"l":3.42,"c":3.42,"v":284700},{"d":"1995-05-31","o":3.42,"h":3.58,"l":3.42,"c":3.5,"v":317700},{"d":"1995-06-01","o":3.42,"h":3.5,"l":3.25,"c":3.28,"v":233100},{"d":"1995-06-02","o":3.5,"h":3.5,"l":3.25,"c":3.33,"v":20400},{"d":"1995-06-05","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":24600},{"d":"1995-06-06","o":3.5,"h":3.5,"l":3.17,"c":3.17,"v":66300},{"d":"1995-06-07","o":3.21,"h":3.42,"l":3.17,"c":3.21,"v":12900},{"d":"1995-06-08","o":3.42,"h":3.42,"l":3.17,"c":3.29,"v":157500},{"d":"1995-06-09","o":3.42,"h":3.42,"l":3.17,"c":3.17,"v":44700},{"d":"1995-06-12","o":3.17,"h":3.42,"l":3.17,"c":3.25,"v":81300},{"d":"1995-06-13","o":3.42,"h":3.42,"l":3.17,"c":3.42,"v":57300},{"d":"1995-06-14","o":3.42,"h":3.42,"l":3.33,"c":3.38,"v":68700},{"d":"1995-06-15","o":3.42,"h":3.42,"l":3.17,"c":3.42,"v":30000},{"d":"1995-06-16","o":3.17,"h":3.42,"l":3.17,"c":3.42,"v":21000},{"d":"1995-06-19","o":3.42,"h":3.42,"l":3.17,"c":3.25,"v":134700},{"d":"1995-06-20","o":3.42,"h":3.42,"l":3.25,"c":3.33,"v":58800},{"d":"1995-06-21","o":3.25,"h":3.42,"l":3.25,"c":3.33,"v":54600},{"d":"1995-06-22","o":3.42,"h":3.42,"l":3.25,"c":3.42,"v":225900},{"d":"1995-06-23","o":3.4,"h":3.42,"l":3.25,"c":3.25,"v":26400},{"d":"1995-06-26","o":3.42,"h":3.58,"l":3.33,"c":3.58,"v":212400},{"d":"1995-06-27","o":3.58,"h":3.75,"l":3.42,"c":3.71,"v":187500},{"d":"1995-06-28","o":3.75,"h":3.75,"l":3.58,"c":3.75,"v":256200},{"d":"1995-06-29","o":3.75,"h":3.75,"l":3.58,"c":3.58,"v":36900},{"d":"1995-06-30","o":3.58,"h":3.75,"l":3.58,"c":3.75,"v":86100},{"d":"1995-07-03","o":3.75,"h":4,"l":3.58,"c":3.83,"v":216600},{"d":"1995-07-05","o":4,"h":4.75,"l":3.83,"c":4.5,"v":425700},{"d":"1995-07-06","o":4.67,"h":5.17,"l":4.67,"c":5.08,"v":1150500},{"d":"1995-07-07","o":5.38,"h":5.67,"l":5.25,"c":5.33,"v":1022400},{"d":"1995-07-10","o":5.42,"h":5.42,"l":4.92,"c":5.08,"v":628200},{"d":"1995-07-11","o":4.92,"h":5,"l":4.67,"c":4.83,"v":340800},{"d":"1995-07-12","o":4.83,"h":4.92,"l":4.5,"c":4.75,"v":164100},{"d":"1995-07-13","o":4.75,"h":4.83,"l":4.54,"c":4.75,"v":154500},{"d":"1995-07-14","o":4.83,"h":4.83,"l":4.67,"c":4.83,"v":119400},{"d":"1995-07-17","o":4.83,"h":5.5,"l":4.67,"c":5.5,"v":478800},{"d":"1995-07-18","o":5.42,"h":5.67,"l":5.42,"c":5.42,"v":170400},{"d":"1995-07-19","o":5.25,"h":5.42,"l":5.08,"c":5.42,"v":156900},{"d":"1995-07-20","o":5.17,"h":5.42,"l":5.17,"c":5.33,"v":70200},{"d":"1995-07-21","o":5.42,"h":5.42,"l":5.25,"c":5.42,"v":105000},{"d":"1995-07-24","o":5.33,"h":5.33,"l":4.96,"c":5.04,"v":179700},{"d":"1995-07-25","o":4.96,"h":5.25,"l":4.79,"c":5.25,"v":315600},{"d":"1995-07-26","o":5.42,"h":5.5,"l":5.25,"c":5.42,"v":263700},{"d":"1995-07-27","o":5.25,"h":5.42,"l":5.25,"c":5.25,"v":42000},{"d":"1995-07-28","o":5.25,"h":5.42,"l":5,"c":5.12,"v":136500},{"d":"1995-07-31","o":5.08,"h":5.17,"l":4.92,"c":5.12,"v":50400},{"d":"1995-08-01","o":5.12,"h":5.12,"l":4.92,"c":5.12,"v":26400},{"d":"1995-08-02","o":5.12,"h":5.12,"l":4.92,"c":5.12,"v":197400},{"d":"1995-08-03","o":5.17,"h":5.17,"l":4.92,"c":5,"v":267600},{"d":"1995-08-04","o":5.17,"h":5.17,"l":4.92,"c":5.06,"v":203100},{"d":"1995-08-07","o":5.17,"h":5.17,"l":4.92,"c":5.12,"v":114300},{"d":"1995-08-08","o":5.17,"h":5.17,"l":4.92,"c":5.16,"v":24000},{"d":"1995-08-09","o":5.17,"h":5.17,"l":4.83,"c":4.91,"v":270900},{"d":"1995-08-10","o":4.75,"h":5,"l":4.75,"c":5,"v":42600},{"d":"1995-08-11","o":5,"h":5,"l":4.75,"c":4.75,"v":22200},{"d":"1995-08-14","o":4.99,"h":5,"l":4.75,"c":5,"v":61800},{"d":"1995-08-15","o":4.75,"h":5,"l":4.75,"c":4.88,"v":16500},{"d":"1995-08-16","o":5,"h":5,"l":4.75,"c":5,"v":79500},{"d":"1995-08-17","o":5,"h":5,"l":4.79,"c":5,"v":9600},{"d":"1995-08-18","o":4.79,"h":5,"l":4.79,"c":4.92,"v":61200},{"d":"1995-08-21","o":4.79,"h":5,"l":4.75,"c":4.75,"v":107700},{"d":"1995-08-22","o":4.75,"h":4.92,"l":4.75,"c":4.75,"v":79500},{"d":"1995-08-23","o":5,"h":5,"l":4.75,"c":4.75,"v":25200},{"d":"1995-08-24","o":5,"h":5,"l":4.75,"c":4.75,"v":17100},{"d":"1995-08-25","o":5,"h":5,"l":4.75,"c":4.75,"v":7800},{"d":"1995-08-28","o":4.92,"h":5,"l":4.75,"c":4.83,"v":36900},{"d":"1995-08-29","o":4.83,"h":5,"l":4.75,"c":4.75,"v":68400},{"d":"1995-08-30","o":5,"h":5,"l":4.75,"c":5,"v":228900},{"d":"1995-08-31","o":5,"h":5,"l":4.75,"c":4.88,"v":143700},{"d":"1995-09-01","o":5,"h":5,"l":4.75,"c":4.75,"v":295500},{"d":"1995-09-05","o":4.75,"h":5,"l":4.75,"c":4.83,"v":21900},{"d":"1995-09-06","o":5,"h":5.5,"l":4.75,"c":5.5,"v":402600},{"d":"1995-09-07","o":5.5,"h":5.67,"l":5.34,"c":5.67,"v":327900},{"d":"1995-09-08","o":5.42,"h":5.85,"l":5.42,"c":5.83,"v":188700},{"d":"1995-09-11","o":5.83,"h":6.08,"l":5.58,"c":5.83,"v":188700},{"d":"1995-09-12","o":6.08,"h":6.08,"l":5.75,"c":6,"v":200100},{"d":"1995-09-13","o":6,"h":6,"l":5.75,"c":5.99,"v":94200},{"d":"1995-09-14","o":6,"h":6,"l":5.75,"c":5.75,"v":60600},{"d":"1995-09-15","o":6,"h":6,"l":5.75,"c":6,"v":36600},{"d":"1995-09-18","o":6,"h":6,"l":5.75,"c":5.75,"v":38400},{"d":"1995-09-19","o":5.92,"h":5.92,"l":5.67,"c":5.71,"v":66300},{"d":"1995-09-20","o":5.92,"h":6,"l":5.67,"c":6,"v":71700},{"d":"1995-09-21","o":5.67,"h":6,"l":5.67,"c":6,"v":36000},{"d":"1995-09-22","o":6,"h":6,"l":5.67,"c":6,"v":21600},{"d":"1995-09-25","o":6,"h":6,"l":5.67,"c":5.92,"v":54300},{"d":"1995-09-26","o":6,"h":6,"l":5.67,"c":6,"v":27000},{"d":"1995-09-27","o":5.67,"h":6,"l":5.67,"c":5.83,"v":45300},{"d":"1995-09-28","o":5.92,"h":6,"l":5.67,"c":5.67,"v":41700},{"d":"1995-09-29","o":6,"h":6,"l":5.67,"c":6,"v":44700},{"d":"1995-10-02","o":6,"h":6,"l":5.67,"c":6,"v":37500},{"d":"1995-10-03","o":5.67,"h":6.04,"l":5.67,"c":6,"v":107400},{"d":"1995-10-04","o":5.67,"h":6,"l":5.67,"c":5.83,"v":35400},{"d":"1995-10-05","o":5.67,"h":6,"l":5.67,"c":5.67,"v":28800},{"d":"1995-10-06","o":5.67,"h":6,"l":5.67,"c":5.67,"v":32100},{"d":"1995-10-09","o":5.67,"h":5.92,"l":5.67,"c":5.67,"v":60600},{"d":"1995-10-10","o":5.58,"h":5.83,"l":5.25,"c":5.42,"v":160500},{"d":"1995-10-11","o":5.25,"h":5.42,"l":5.25,"c":5.42,"v":103500},{"d":"1995-10-12","o":5.25,"h":5.33,"l":5.17,"c":5.25,"v":52500},{"d":"1995-10-13","o":5.33,"h":5.33,"l":4.83,"c":5,"v":207900},{"d":"1995-10-16","o":5,"h":5.17,"l":4.92,"c":5.08,"v":56700},{"d":"1995-10-17","o":5.08,"h":5.08,"l":4.92,"c":5.08,"v":72600},{"d":"1995-10-18","o":5.08,"h":5.17,"l":4.92,"c":4.92,"v":59400},{"d":"1995-10-19","o":4.92,"h":5.17,"l":4.92,"c":5.17,"v":14700},{"d":"1995-10-20","o":5.17,"h":5.17,"l":4.92,"c":4.92,"v":16800},{"d":"1995-10-23","o":5,"h":5.5,"l":5,"c":5.33,"v":196200},{"d":"1995-10-24","o":5.75,"h":5.92,"l":5.67,"c":5.67,"v":171000},{"d":"1995-10-25","o":5.62,"h":5.75,"l":5.5,"c":5.67,"v":100500},{"d":"1995-10-26","o":5.71,"h":5.71,"l":5.25,"c":5.33,"v":271800},{"d":"1995-10-27","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":33000},{"d":"1995-10-30","o":5.5,"h":5.54,"l":5.25,"c":5.54,"v":240000},{"d":"1995-10-31","o":5.42,"h":5.54,"l":5.25,"c":5.42,"v":26700},{"d":"1995-11-01","o":5.25,"h":5.54,"l":5.25,"c":5.25,"v":13800},{"d":"1995-11-02","o":5.54,"h":5.54,"l":5.25,"c":5.25,"v":147000},{"d":"1995-11-03","o":5.25,"h":5.54,"l":5.25,"c":5.38,"v":42900},{"d":"1995-11-06","o":5.25,"h":5.54,"l":5.25,"c":5.54,"v":54900},{"d":"1995-11-07","o":5.54,"h":5.54,"l":5.21,"c":5.21,"v":58200},{"d":"1995-11-08","o":5.42,"h":5.42,"l":5.21,"c":5.42,"v":16800},{"d":"1995-11-09","o":5.42,"h":5.42,"l":5.17,"c":5.33,"v":52200},{"d":"1995-11-10","o":5.17,"h":5.33,"l":5.17,"c":5.33,"v":29100},{"d":"1995-11-13","o":5.17,"h":5.33,"l":5.17,"c":5.25,"v":18600},{"d":"1995-11-14","o":5.17,"h":5.17,"l":4.92,"c":5.08,"v":370200},{"d":"1995-11-15","o":4.92,"h":5,"l":4.75,"c":4.92,"v":102600},{"d":"1995-11-16","o":4.88,"h":5,"l":4.79,"c":4.83,"v":24600},{"d":"1995-11-17","o":4.79,"h":5,"l":4.58,"c":4.67,"v":84300},{"d":"1995-11-20","o":4.58,"h":4.83,"l":4.42,"c":4.58,"v":288900},{"d":"1995-11-21","o":4.42,"h":4.58,"l":4.33,"c":4.38,"v":53400},{"d":"1995-11-22","o":4.5,"h":4.5,"l":4.33,"c":4.33,"v":61800},{"d":"1995-11-24","o":4.33,"h":4.5,"l":4.33,"c":4.5,"v":14100},{"d":"1995-11-27","o":4.33,"h":4.58,"l":4.33,"c":4.5,"v":24300},{"d":"1995-11-28","o":4.33,"h":4.5,"l":4.33,"c":4.33,"v":33300},{"d":"1995-11-29","o":4.33,"h":4.42,"l":4.08,"c":4.08,"v":680700},{"d":"1995-11-30","o":4.08,"h":4.33,"l":4.08,"c":4.33,"v":92400},{"d":"1995-12-01","o":4.33,"h":4.75,"l":4.33,"c":4.75,"v":147300},{"d":"1995-12-04","o":4.83,"h":4.83,"l":4.58,"c":4.83,"v":14100},{"d":"1995-12-05","o":4.83,"h":4.92,"l":4.58,"c":4.92,"v":62100},{"d":"1995-12-06","o":4.75,"h":4.92,"l":4.75,"c":4.75,"v":17400},{"d":"1995-12-07","o":4.75,"h":4.92,"l":4.75,"c":4.92,"v":46200},{"d":"1995-12-08","o":4.92,"h":4.92,"l":4.75,"c":4.83,"v":38700},{"d":"1995-12-11","o":4.92,"h":4.92,"l":4.67,"c":4.92,"v":14400},{"d":"1995-12-12","o":4.92,"h":4.92,"l":4.75,"c":4.75,"v":4500},{"d":"1995-12-13","o":4.92,"h":4.92,"l":4.67,"c":4.92,"v":63600},{"d":"1995-12-14","o":4.67,"h":4.92,"l":4.67,"c":4.92,"v":21000},{"d":"1995-12-15","o":4.67,"h":5,"l":4.67,"c":5,"v":53100},{"d":"1995-12-18","o":5,"h":5,"l":4.75,"c":4.75,"v":15000},{"d":"1995-12-19","o":4.75,"h":5,"l":4.75,"c":4.83,"v":9300},{"d":"1995-12-20","o":4.75,"h":5,"l":4.75,"c":4.75,"v":13800},{"d":"1995-12-21","o":4.75,"h":5.17,"l":4.75,"c":5,"v":158400},{"d":"1995-12-22","o":4.92,"h":5.17,"l":4.92,"c":5.08,"v":99900},{"d":"1995-12-26","o":5.08,"h":5.17,"l":4.92,"c":5.04,"v":62700},{"d":"1995-12-27","o":5.17,"h":5.17,"l":4.83,"c":4.92,"v":16200},{"d":"1995-12-28","o":4.83,"h":5.17,"l":4.83,"c":5,"v":94800},{"d":"1995-12-29","o":5.17,"h":5.17,"l":4.92,"c":5.17,"v":20400},{"d":"1996-01-02","o":5.17,"h":5.17,"l":4.92,"c":4.92,"v":10500},{"d":"1996-01-03","o":5.17,"h":5.25,"l":4.92,"c":5.25,"v":117600},{"d":"1996-01-04","o":5.25,"h":5.25,"l":4.83,"c":4.83,"v":44100},{"d":"1996-01-05","o":5.08,"h":5.25,"l":4.83,"c":5.08,"v":80700},{"d":"1996-01-08","o":5.25,"h":5.25,"l":5.08,"c":5.12,"v":22500},{"d":"1996-01-09","o":5.25,"h":5.25,"l":4.79,"c":4.83,"v":94800},{"d":"1996-01-10","o":4.75,"h":4.92,"l":4.67,"c":4.75,"v":44400},{"d":"1996-01-11","o":4.67,"h":5.17,"l":4.67,"c":5.17,"v":61200},{"d":"1996-01-12","o":4.92,"h":5.5,"l":4.92,"c":5.25,"v":82800},{"d":"1996-01-15","o":5.5,"h":5.67,"l":5.33,"c":5.42,"v":89400},{"d":"1996-01-16","o":5.42,"h":5.67,"l":5.42,"c":5.42,"v":63600},{"d":"1996-01-17","o":5.42,"h":5.58,"l":5.42,"c":5.5,"v":92400},{"d":"1996-01-18","o":5.58,"h":5.58,"l":5.25,"c":5.29,"v":57600},{"d":"1996-01-19","o":5.42,"h":5.42,"l":5.25,"c":5.25,"v":14400},{"d":"1996-01-22","o":5.42,"h":5.58,"l":5.25,"c":5.42,"v":73800},{"d":"1996-01-23","o":5.25,"h":5.33,"l":5.08,"c":5.08,"v":76800},{"d":"1996-01-24","o":5.33,"h":5.33,"l":5.08,"c":5.25,"v":13800},{"d":"1996-01-25","o":5.08,"h":5.33,"l":5.08,"c":5.33,"v":20400},{"d":"1996-01-26","o":5.33,"h":5.33,"l":5.08,"c":5.33,"v":8100},{"d":"1996-01-29","o":5.33,"h":5.33,"l":5,"c":5,"v":40500},{"d":"1996-01-30","o":5.17,"h":5.33,"l":5.08,"c":5.33,"v":56700},{"d":"1996-01-31","o":5.08,"h":5.21,"l":5.08,"c":5.17,"v":46800},{"d":"1996-02-01","o":5.04,"h":5.17,"l":5.04,"c":5.17,"v":12600},{"d":"1996-02-02","o":5.04,"h":5.17,"l":5.04,"c":5.17,"v":27300},{"d":"1996-02-05","o":5.17,"h":5.65,"l":5.04,"c":5.62,"v":156900},{"d":"1996-02-06","o":5.67,"h":5.67,"l":5.42,"c":5.58,"v":69000},{"d":"1996-02-07","o":5.42,"h":6.25,"l":5.42,"c":6.12,"v":362100},{"d":"1996-02-08","o":6.08,"h":6.42,"l":6.08,"c":6.33,"v":332100},{"d":"1996-02-09","o":6.33,"h":6.67,"l":6.25,"c":6.67,"v":327900},{"d":"1996-02-12","o":6.67,"h":6.67,"l":5.67,"c":5.71,"v":767700},{"d":"1996-02-13","o":5.33,"h":5.58,"l":5.17,"c":5.38,"v":316800},{"d":"1996-02-14","o":5.33,"h":5.5,"l":5.25,"c":5.33,"v":99600},{"d":"1996-02-15","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":52500},{"d":"1996-02-16","o":5.33,"h":5.54,"l":5.33,"c":5.42,"v":57600},{"d":"1996-02-20","o":5.33,"h":5.58,"l":5.33,"c":5.46,"v":172500},{"d":"1996-02-21","o":5.58,"h":5.58,"l":5.33,"c":5.58,"v":11400},{"d":"1996-02-22","o":5.58,"h":5.58,"l":5.33,"c":5.58,"v":52500},{"d":"1996-02-23","o":5.58,"h":5.67,"l":5.42,"c":5.42,"v":47700},{"d":"1996-02-26","o":5.67,"h":5.67,"l":5.42,"c":5.42,"v":19800},{"d":"1996-02-27","o":5.67,"h":5.67,"l":5.33,"c":5.33,"v":30900},{"d":"1996-02-28","o":5.33,"h":5.67,"l":5.33,"c":5.54,"v":11100},{"d":"1996-02-29","o":5.67,"h":5.67,"l":5.33,"c":5.67,"v":30000},{"d":"1996-03-01","o":5.67,"h":5.67,"l":5.33,"c":5.5,"v":25500},{"d":"1996-03-04","o":5.33,"h":5.67,"l":5.33,"c":5.35,"v":12000},{"d":"1996-03-05","o":5.33,"h":5.67,"l":5.33,"c":5.33,"v":98700},{"d":"1996-03-06","o":5.33,"h":5.67,"l":5.33,"c":5.33,"v":34200},{"d":"1996-03-07","o":5.42,"h":5.67,"l":5.42,"c":5.67,"v":49800},{"d":"1996-03-08","o":5.67,"h":5.83,"l":5.25,"c":5.67,"v":276600},{"d":"1996-03-11","o":5.83,"h":6.08,"l":5.58,"c":6.08,"v":159300},{"d":"1996-03-12","o":6.08,"h":6.17,"l":5.83,"c":6.17,"v":174000},{"d":"1996-03-13","o":6.17,"h":6.17,"l":5.92,"c":6.17,"v":56700},{"d":"1996-03-14","o":6.17,"h":6.17,"l":5.92,"c":6.12,"v":47700},{"d":"1996-03-15","o":6,"h":6.25,"l":6,"c":6.25,"v":45000},{"d":"1996-03-18","o":6.25,"h":6.83,"l":6,"c":6.75,"v":305400},{"d":"1996-03-19","o":6.67,"h":7.17,"l":6.67,"c":6.88,"v":431700},{"d":"1996-03-20","o":7.04,"h":7.33,"l":6.83,"c":7.33,"v":183300},{"d":"1996-03-21","o":7.25,"h":8,"l":7.25,"c":8,"v":486900},{"d":"1996-03-22","o":8,"h":8.42,"l":7.75,"c":8,"v":425400},{"d":"1996-03-25","o":8.08,"h":8.25,"l":7.92,"c":8,"v":216600},{"d":"1996-03-26","o":8.08,"h":8.08,"l":7.83,"c":7.96,"v":101400},{"d":"1996-03-27","o":7.83,"h":8,"l":7.5,"c":7.5,"v":93300},{"d":"1996-03-28","o":7.17,"h":7.42,"l":7,"c":7,"v":107400},{"d":"1996-03-29","o":7.25,"h":7.33,"l":7,"c":7.17,"v":57300},{"d":"1996-04-01","o":7.33,"h":7.67,"l":7.21,"c":7.58,"v":113700},{"d":"1996-04-02","o":7.38,"h":7.75,"l":7.38,"c":7.75,"v":109500},{"d":"1996-04-03","o":7.75,"h":7.75,"l":7.58,"c":7.71,"v":66000},{"d":"1996-04-04","o":7.58,"h":7.75,"l":7.58,"c":7.71,"v":57900},{"d":"1996-04-08","o":7.58,"h":7.75,"l":7.33,"c":7.5,"v":94800},{"d":"1996-04-09","o":7.5,"h":7.92,"l":7.5,"c":7.92,"v":106200},{"d":"1996-04-10","o":8,"h":8.08,"l":7.67,"c":7.75,"v":126300},{"d":"1996-04-11","o":7.71,"h":7.83,"l":7.5,"c":7.5,"v":41100},{"d":"1996-04-12","o":7.75,"h":8.17,"l":7.67,"c":8.08,"v":127200},{"d":"1996-04-15","o":8.17,"h":8.42,"l":8,"c":8.25,"v":106500},{"d":"1996-04-16","o":8.92,"h":8.92,"l":8.33,"c":8.67,"v":330600},{"d":"1996-04-17","o":8.67,"h":8.75,"l":8.33,"c":8.58,"v":201900},{"d":"1996-04-18","o":8.58,"h":9,"l":8.33,"c":8.83,"v":180300},{"d":"1996-04-19","o":8.83,"h":8.83,"l":8.42,"c":8.42,"v":99000},{"d":"1996-04-22","o":8.33,"h":8.58,"l":8.33,"c":8.58,"v":47400},{"d":"1996-04-23","o":8.58,"h":9.08,"l":8.42,"c":8.92,"v":284400},{"d":"1996-04-24","o":9.08,"h":9.5,"l":8.83,"c":9.25,"v":381600},{"d":"1996-04-25","o":9.25,"h":9.58,"l":9.17,"c":9.33,"v":276300},{"d":"1996-04-26","o":9.17,"h":9.58,"l":9.17,"c":9.58,"v":147900},{"d":"1996-04-29","o":9.42,"h":10.46,"l":9.42,"c":10.25,"v":612600},{"d":"1996-04-30","o":10.25,"h":10.33,"l":9.92,"c":10.17,"v":119700},{"d":"1996-05-01","o":10.08,"h":10.08,"l":9.75,"c":9.92,"v":89400},{"d":"1996-05-02","o":10.83,"h":11.33,"l":10.08,"c":10.5,"v":738900},{"d":"1996-05-03","o":10.5,"h":10.75,"l":10.25,"c":10.58,"v":219900},{"d":"1996-05-06","o":10.58,"h":10.83,"l":10.25,"c":10.83,"v":324600},{"d":"1996-05-07","o":10.83,"h":10.83,"l":10.08,"c":10.42,"v":115800},{"d":"1996-05-08","o":10.08,"h":10.42,"l":9.83,"c":10.33,"v":128100},{"d":"1996-05-09","o":10.17,"h":10.17,"l":9.83,"c":10.17,"v":51900},{"d":"1996-05-10","o":10.17,"h":10.17,"l":9.83,"c":10.17,"v":78000},{"d":"1996-05-13","o":9.92,"h":10.42,"l":9.92,"c":10.08,"v":160800},{"d":"1996-05-14","o":10.42,"h":10.42,"l":9.92,"c":10.33,"v":111900},{"d":"1996-05-15","o":10.33,"h":11.08,"l":9.83,"c":11.08,"v":346800},{"d":"1996-05-16","o":11,"h":11.17,"l":10.67,"c":11.17,"v":116700},{"d":"1996-05-17","o":10.92,"h":12.58,"l":10.92,"c":12.58,"v":436800},{"d":"1996-05-20","o":12.58,"h":13.83,"l":12.33,"c":13,"v":359400},{"d":"1996-05-21","o":13,"h":13.75,"l":12.83,"c":13.58,"v":472200},{"d":"1996-05-22","o":13.58,"h":13.67,"l":12.75,"c":13,"v":199500},{"d":"1996-05-23","o":12.67,"h":13.67,"l":12.17,"c":13,"v":227100},{"d":"1996-05-24","o":12.67,"h":13,"l":12,"c":12.67,"v":53700},{"d":"1996-05-28","o":12.75,"h":12.75,"l":11.75,"c":11.83,"v":129000},{"d":"1996-05-29","o":12.5,"h":12.5,"l":11,"c":11.67,"v":213300},{"d":"1996-05-30","o":11.67,"h":12.42,"l":11.5,"c":12,"v":19800},{"d":"1996-05-31","o":12.33,"h":12.5,"l":11.5,"c":12.5,"v":48300},{"d":"1996-06-03","o":11.58,"h":12.42,"l":11.58,"c":12.42,"v":53400},{"d":"1996-06-04","o":11.58,"h":12.5,"l":11.5,"c":12.42,"v":52500},{"d":"1996-06-05","o":11.67,"h":12.5,"l":11.5,"c":12.5,"v":33000},{"d":"1996-06-06","o":12.25,"h":12.5,"l":11.42,"c":11.83,"v":57000},{"d":"1996-06-07","o":11.33,"h":12,"l":11,"c":12,"v":52800},{"d":"1996-06-10","o":11.83,"h":11.83,"l":11.08,"c":11.83,"v":207000},{"d":"1996-06-11","o":11.83,"h":11.83,"l":11,"c":11,"v":51900},{"d":"1996-06-12","o":11,"h":11.83,"l":10.67,"c":11.17,"v":74700},{"d":"1996-06-13","o":10.67,"h":11.5,"l":10.5,"c":11.5,"v":224400},{"d":"1996-06-14","o":11.08,"h":11.67,"l":11,"c":11.67,"v":46500},{"d":"1996-06-17","o":11,"h":11.83,"l":11,"c":11.5,"v":214200},{"d":"1996-06-18","o":11.17,"h":11.83,"l":11,"c":11,"v":50400},{"d":"1996-06-19","o":11.04,"h":11.67,"l":11,"c":11.17,"v":148800},{"d":"1996-06-20","o":11.67,"h":11.67,"l":10.92,"c":11.04,"v":91800},{"d":"1996-06-21","o":10.83,"h":11.5,"l":10.83,"c":11.5,"v":46500},{"d":"1996-06-24","o":11,"h":11.67,"l":11,"c":11,"v":18300},{"d":"1996-06-25","o":11,"h":12,"l":11,"c":12,"v":89400},{"d":"1996-06-26","o":12.17,"h":12.33,"l":11.5,"c":11.83,"v":21000},{"d":"1996-06-27","o":12.33,"h":12.33,"l":11.33,"c":11.5,"v":74700},{"d":"1996-06-28","o":12,"h":12.33,"l":11.5,"c":12.33,"v":118200},{"d":"1996-07-01","o":12.67,"h":13.5,"l":11.67,"c":13.5,"v":139050},{"d":"1996-07-02","o":13.5,"h":13.67,"l":12.33,"c":13.17,"v":106350},{"d":"1996-07-03","o":12.17,"h":13.17,"l":12,"c":13.17,"v":34050},{"d":"1996-07-05","o":13.17,"h":13.17,"l":12,"c":12.67,"v":20850},{"d":"1996-07-08","o":12,"h":13,"l":11.83,"c":12.58,"v":19050},{"d":"1996-07-09","o":12,"h":12,"l":11,"c":12,"v":62850},{"d":"1996-07-10","o":11,"h":12,"l":11,"c":11.33,"v":52650},{"d":"1996-07-11","o":11,"h":11.5,"l":10.67,"c":10.67,"v":60600},{"d":"1996-07-12","o":10.33,"h":11,"l":8.5,"c":9.67,"v":217350},{"d":"1996-07-15","o":9.67,"h":9.67,"l":8,"c":8.67,"v":159000},{"d":"1996-07-16","o":7.67,"h":8.67,"l":7.5,"c":8.33,"v":136350},{"d":"1996-07-17","o":9.33,"h":10,"l":8.5,"c":9.67,"v":83700},{"d":"1996-07-18","o":10.67,"h":11.33,"l":10,"c":10.83,"v":138000},{"d":"1996-07-19","o":11.17,"h":11.17,"l":10.17,"c":10.5,"v":65100},{"d":"1996-07-22","o":10,"h":10.83,"l":9.67,"c":9.67,"v":47400},{"d":"1996-07-23","o":10.17,"h":11,"l":9.33,"c":9.33,"v":190350},{"d":"1996-07-24","o":9.33,"h":9.33,"l":8,"c":9,"v":128700},{"d":"1996-07-25","o":8.33,"h":9,"l":8,"c":8.5,"v":78450},{"d":"1996-07-26","o":8.5,"h":9,"l":7.67,"c":8.83,"v":76650},{"d":"1996-07-29","o":8,"h":8.83,"l":8,"c":8.67,"v":25350},{"d":"1996-07-30","o":8,"h":8.83,"l":7.83,"c":8.5,"v":81600},{"d":"1996-07-31","o":8.5,"h":8.75,"l":7.83,"c":8.75,"v":40650},{"d":"1996-08-01","o":8.33,"h":9.83,"l":8.33,"c":9.5,"v":54600},{"d":"1996-08-02","o":10.17,"h":10.67,"l":9.67,"c":10.25,"v":77700},{"d":"1996-08-05","o":10,"h":10.67,"l":10,"c":10,"v":62250},{"d":"1996-08-06","o":10,"h":10.67,"l":9.67,"c":10.33,"v":57600},{"d":"1996-08-07","o":10,"h":10.67,"l":9.67,"c":10,"v":41850},{"d":"1996-08-08","o":10,"h":10,"l":9,"c":10,"v":50700},{"d":"1996-08-09","o":8.67,"h":10,"l":8.33,"c":8.67,"v":76650},{"d":"1996-08-12","o":9.17,"h":9.5,"l":8.33,"c":9.5,"v":59550},{"d":"1996-08-13","o":9.5,"h":10,"l":8.67,"c":10,"v":47100},{"d":"1996-08-14","o":9.67,"h":10.33,"l":9.5,"c":9.5,"v":8700},{"d":"1996-08-15","o":9.33,"h":10.33,"l":9.33,"c":10,"v":6000},{"d":"1996-08-16","o":9.33,"h":10.33,"l":9.33,"c":9.67,"v":27750},{"d":"1996-08-19","o":10.67,"h":10.67,"l":9.67,"c":9.83,"v":37800},{"d":"1996-08-20","o":9.83,"h":10.67,"l":9.83,"c":9.83,"v":7350},{"d":"1996-08-21","o":9.83,"h":10.5,"l":9.5,"c":10.17,"v":36300},{"d":"1996-08-22","o":10.17,"h":10.33,"l":9.17,"c":10.25,"v":42300},{"d":"1996-08-23","o":10.5,"h":10.5,"l":9.83,"c":10,"v":12000},{"d":"1996-08-26","o":9.67,"h":10.33,"l":9.33,"c":9.33,"v":25050},{"d":"1996-08-27","o":9.83,"h":10.17,"l":9.33,"c":10,"v":53400},{"d":"1996-08-28","o":10.17,"h":10.33,"l":9.33,"c":10,"v":37050},{"d":"1996-08-29","o":10.5,"h":10.5,"l":9.5,"c":9.5,"v":6900},{"d":"1996-08-30","o":10,"h":10.17,"l":8,"c":8.33,"v":258450},{"d":"1996-09-03","o":8.5,"h":9,"l":8.17,"c":9,"v":60750},{"d":"1996-09-04","o":9,"h":9.83,"l":8.67,"c":9.67,"v":45150},{"d":"1996-09-05","o":9.67,"h":9.83,"l":9.17,"c":9.67,"v":37050},{"d":"1996-09-06","o":8.83,"h":9.67,"l":8.83,"c":8.83,"v":48300},{"d":"1996-09-09","o":8.67,"h":9.17,"l":8.5,"c":8.83,"v":15900},{"d":"1996-09-10","o":8.5,"h":9.5,"l":8.5,"c":9,"v":31050},{"d":"1996-09-11","o":9.5,"h":9.67,"l":8.83,"c":9,"v":30750},{"d":"1996-09-12","o":8.83,"h":9.67,"l":8.83,"c":9.67,"v":23550},{"d":"1996-09-13","o":10,"h":10,"l":8.83,"c":9,"v":10500},{"d":"1996-09-16","o":9,"h":10,"l":9,"c":9.5,"v":26100},{"d":"1996-09-17","o":8.83,"h":9.83,"l":8.83,"c":9.33,"v":48600},{"d":"1996-09-18","o":9.17,"h":9.33,"l":8.33,"c":8.92,"v":128400},{"d":"1996-09-19","o":8.33,"h":9.33,"l":8.33,"c":8.5,"v":15600},{"d":"1996-09-20","o":8.5,"h":9,"l":8.33,"c":8.75,"v":56550},{"d":"1996-09-23","o":8.33,"h":9,"l":8.33,"c":8.5,"v":32400},{"d":"1996-09-24","o":8.5,"h":9,"l":8.5,"c":9,"v":10050},{"d":"1996-09-25","o":9,"h":9.17,"l":8.33,"c":8.33,"v":28650},{"d":"1996-09-26","o":8.33,"h":9.17,"l":8.17,"c":8.67,"v":80550},{"d":"1996-09-27","o":9.17,"h":9.33,"l":8.33,"c":8.33,"v":28950},{"d":"1996-09-30","o":8.33,"h":9.17,"l":8.33,"c":8.5,"v":68250},{"d":"1996-10-01","o":8.75,"h":9.17,"l":8.33,"c":8.33,"v":16050},{"d":"1996-10-02","o":9,"h":9,"l":8.33,"c":9,"v":8100},{"d":"1996-10-03","o":9,"h":9,"l":8.33,"c":8.67,"v":39300},{"d":"1996-10-04","o":8.33,"h":8.83,"l":8.33,"c":8.58,"v":28350},{"d":"1996-10-07","o":8.33,"h":9,"l":8.33,"c":8.42,"v":38700},{"d":"1996-10-08","o":8.42,"h":9,"l":8.12,"c":8.33,"v":165150},{"d":"1996-10-09","o":8.83,"h":8.83,"l":8.33,"c":8.33,"v":31050},{"d":"1996-10-10","o":8.33,"h":8.83,"l":8.33,"c":8.33,"v":7350},{"d":"1996-10-11","o":8.33,"h":9,"l":8.33,"c":8.33,"v":19800},{"d":"1996-10-14","o":8.33,"h":9,"l":8.33,"c":8.5,"v":104400},{"d":"1996-10-15","o":8.5,"h":9.33,"l":8.5,"c":9.17,"v":48450},{"d":"1996-10-16","o":9.33,"h":9.33,"l":8.5,"c":8.5,"v":35700},{"d":"1996-10-17","o":9.17,"h":9.17,"l":8.67,"c":9,"v":43950},{"d":"1996-10-18","o":8.67,"h":9.17,"l":8.67,"c":9.17,"v":60450},{"d":"1996-10-21","o":8.67,"h":9.25,"l":8.67,"c":8.67,"v":28500},{"d":"1996-10-22","o":9.17,"h":9.83,"l":8.83,"c":9,"v":130350},{"d":"1996-10-23","o":8.83,"h":9.42,"l":8.83,"c":9.17,"v":240450},{"d":"1996-10-24","o":8.83,"h":9.42,"l":8.83,"c":8.83,"v":12600},{"d":"1996-10-25","o":8.83,"h":9.5,"l":8.83,"c":9,"v":18750},{"d":"1996-10-28","o":9,"h":9.5,"l":9,"c":9,"v":17250},{"d":"1996-10-29","o":9.08,"h":9.33,"l":8.83,"c":8.83,"v":12900},{"d":"1996-10-30","o":9.17,"h":9.17,"l":8.83,"c":8.92,"v":10650},{"d":"1996-10-31","o":8.83,"h":9.17,"l":8.83,"c":8.92,"v":33600},{"d":"1996-11-01","o":8.92,"h":9.08,"l":8.92,"c":9,"v":37350},{"d":"1996-11-04","o":8.92,"h":9.08,"l":8.92,"c":8.92,"v":11100},{"d":"1996-11-05","o":9.08,"h":9.08,"l":8.92,"c":9,"v":53250},{"d":"1996-11-06","o":8.92,"h":9.5,"l":8.92,"c":8.92,"v":20700},{"d":"1996-11-07","o":8.92,"h":9.83,"l":8.92,"c":9.58,"v":62250},{"d":"1996-11-08","o":9.17,"h":9.83,"l":9.17,"c":9.67,"v":16350},{"d":"1996-11-11","o":9.67,"h":10.17,"l":9.67,"c":9.92,"v":103650},{"d":"1996-11-12","o":9.75,"h":10.42,"l":9.75,"c":10.33,"v":51300},{"d":"1996-11-13","o":10.33,"h":10.33,"l":9.75,"c":10.33,"v":62700},{"d":"1996-11-14","o":9.75,"h":10.33,"l":9.75,"c":10.33,"v":32250},{"d":"1996-11-15","o":9.83,"h":10.5,"l":9.83,"c":9.83,"v":52500},{"d":"1996-11-18","o":9.83,"h":10.5,"l":9.83,"c":9.83,"v":6300},{"d":"1996-11-19","o":9.83,"h":10.5,"l":9.83,"c":9.96,"v":22050},{"d":"1996-11-20","o":9.83,"h":10.5,"l":9.83,"c":9.92,"v":101850},{"d":"1996-11-21","o":9.83,"h":10.5,"l":9.83,"c":10.33,"v":24900},{"d":"1996-11-22","o":9.5,"h":10.33,"l":9.5,"c":10.17,"v":21750},{"d":"1996-11-25","o":9.5,"h":10.17,"l":9.5,"c":9.67,"v":27600},{"d":"1996-11-26","o":10,"h":10,"l":9.5,"c":9.58,"v":26100},{"d":"1996-11-27","o":9.5,"h":9.67,"l":9.5,"c":9.5,"v":11100},{"d":"1996-11-29","o":9.83,"h":9.83,"l":9.5,"c":9.5,"v":15450},{"d":"1996-12-02","o":9.83,"h":9.83,"l":9.33,"c":9.67,"v":34650},{"d":"1996-12-03","o":9.67,"h":9.67,"l":9.5,"c":9.5,"v":24450},{"d":"1996-12-04","o":9.33,"h":9.67,"l":9.33,"c":9.33,"v":9450},{"d":"1996-12-05","o":9.67,"h":9.67,"l":9,"c":9,"v":34800},{"d":"1996-12-06","o":8.17,"h":9,"l":8.17,"c":8.67,"v":68250},{"d":"1996-12-09","o":8.33,"h":9.33,"l":8.33,"c":8.5,"v":10200},{"d":"1996-12-10","o":9.67,"h":9.67,"l":8.5,"c":8.67,"v":40350},{"d":"1996-12-11","o":8.67,"h":9.5,"l":8.67,"c":9.17,"v":12750},{"d":"1996-12-12","o":8.67,"h":9.5,"l":8.67,"c":9,"v":24300},{"d":"1996-12-13","o":8.67,"h":9.33,"l":8.67,"c":9.17,"v":66150},{"d":"1996-12-16","o":8.67,"h":9.25,"l":8.67,"c":8.67,"v":54450},{"d":"1996-12-17","o":8.67,"h":9.17,"l":8.67,"c":8.67,"v":7800},{"d":"1996-12-18","o":8.67,"h":9.33,"l":8.67,"c":8.83,"v":26550},{"d":"1996-12-19","o":9.5,"h":9.5,"l":8.83,"c":9.5,"v":5250},{"d":"1996-12-20","o":8.83,"h":9.5,"l":8.83,"c":9.5,"v":20100},{"d":"1996-12-23","o":9.5,"h":9.5,"l":8.67,"c":8.67,"v":22500},{"d":"1996-12-24","o":8.67,"h":9,"l":8.67,"c":8.67,"v":32100},{"d":"1996-12-26","o":8.67,"h":9.17,"l":8.67,"c":8.83,"v":6300},{"d":"1996-12-27","o":8.83,"h":9,"l":8.67,"c":8.67,"v":49200},{"d":"1996-12-30","o":8.67,"h":8.92,"l":8.67,"c":8.92,"v":47850},{"d":"1996-12-31","o":8.67,"h":8.92,"l":8.33,"c":8.33,"v":65850},{"d":"1997-01-02","o":8.33,"h":8.58,"l":8.33,"c":8.5,"v":8250},{"d":"1997-01-03","o":8.67,"h":8.67,"l":8.33,"c":8.58,"v":3150},{"d":"1997-01-06","o":8.75,"h":9.33,"l":8.58,"c":9.17,"v":190500},{"d":"1997-01-07","o":9.25,"h":9.33,"l":9,"c":9,"v":15000},{"d":"1997-01-08","o":9.33,"h":9.33,"l":9,"c":9,"v":12450},{"d":"1997-01-09","o":9.08,"h":9.5,"l":9.08,"c":9.17,"v":42750},{"d":"1997-01-10","o":9.33,"h":9.33,"l":9,"c":9,"v":47550},{"d":"1997-01-13","o":9,"h":9.33,"l":8.83,"c":9.08,"v":20550},{"d":"1997-01-14","o":8.83,"h":9.33,"l":8.75,"c":9,"v":31500},{"d":"1997-01-15","o":9,"h":9.17,"l":8.83,"c":8.83,"v":85800},{"d":"1997-01-16","o":8.83,"h":9,"l":8.67,"c":8.67,"v":23400},{"d":"1997-01-17","o":8.67,"h":9,"l":8.67,"c":8.67,"v":11700},{"d":"1997-01-20","o":8.67,"h":9,"l":8.5,"c":8.75,"v":60450},{"d":"1997-01-21","o":8.5,"h":8.67,"l":8.5,"c":8.54,"v":98850},{"d":"1997-01-22","o":8.5,"h":8.58,"l":8.17,"c":8.33,"v":96450},{"d":"1997-01-23","o":8.33,"h":8.42,"l":7.67,"c":7.67,"v":178050},{"d":"1997-01-24","o":7.67,"h":8.08,"l":6.5,"c":7.08,"v":405150},{"d":"1997-01-27","o":7.33,"h":7.67,"l":7.08,"c":7.17,"v":273900},{"d":"1997-01-28","o":7.33,"h":7.42,"l":7.08,"c":7.33,"v":90750},{"d":"1997-01-29","o":7.08,"h":7.42,"l":7,"c":7.17,"v":98850},{"d":"1997-01-30","o":7.17,"h":7.42,"l":7.17,"c":7.17,"v":129900},{"d":"1997-01-31","o":7.17,"h":7.42,"l":6.92,"c":6.92,"v":102300},{"d":"1997-02-03","o":6.92,"h":7.17,"l":6.42,"c":6.67,"v":231000},{"d":"1997-02-04","o":6.58,"h":7,"l":6.58,"c":6.58,"v":150150},{"d":"1997-02-05","o":6.58,"h":7,"l":6.25,"c":6.33,"v":139050},{"d":"1997-02-06","o":6.25,"h":6.67,"l":6.25,"c":6.42,"v":108600},{"d":"1997-02-07","o":6.33,"h":6.67,"l":6.33,"c":6.58,"v":83100},{"d":"1997-02-10","o":6.58,"h":6.58,"l":6.33,"c":6.33,"v":35250},{"d":"1997-02-11","o":6.67,"h":6.67,"l":6.33,"c":6.5,"v":50550},{"d":"1997-02-12","o":6.33,"h":6.67,"l":6.33,"c":6.33,"v":40500},{"d":"1997-02-13","o":6.67,"h":6.67,"l":6.33,"c":6.67,"v":62700},{"d":"1997-02-14","o":6.67,"h":6.67,"l":6.42,"c":6.54,"v":135450},{"d":"1997-02-18","o":6.67,"h":6.83,"l":6.5,"c":6.75,"v":156750},{"d":"1997-02-19","o":7,"h":7,"l":6.67,"c":6.75,"v":195600},{"d":"1997-02-20","o":6.92,"h":6.92,"l":6.33,"c":6.5,"v":132300},{"d":"1997-02-21","o":6.42,"h":6.67,"l":6.25,"c":6.58,"v":105750},{"d":"1997-02-24","o":6.33,"h":6.58,"l":6.17,"c":6.42,"v":44100},{"d":"1997-02-25","o":6.5,"h":6.83,"l":6.38,"c":6.75,"v":118800},{"d":"1997-02-26","o":6.75,"h":6.92,"l":6.5,"c":6.67,"v":92550},{"d":"1997-02-27","o":6.92,"h":6.92,"l":6.67,"c":6.75,"v":58800},{"d":"1997-02-28","o":6.67,"h":6.92,"l":6.5,"c":6.5,"v":61500},{"d":"1997-03-03","o":6.75,"h":6.75,"l":6.5,"c":6.67,"v":27900},{"d":"1997-03-04","o":6.58,"h":6.75,"l":6.58,"c":6.58,"v":28800},{"d":"1997-03-05","o":6.58,"h":7,"l":6.58,"c":6.75,"v":37800},{"d":"1997-03-06","o":6.67,"h":7,"l":6.67,"c":6.67,"v":25350},{"d":"1997-03-07","o":6.67,"h":6.83,"l":6.58,"c":6.58,"v":42150},{"d":"1997-03-10","o":6.5,"h":6.92,"l":6.5,"c":6.83,"v":38100},{"d":"1997-03-11","o":6.5,"h":6.92,"l":6.5,"c":6.92,"v":25650},{"d":"1997-03-12","o":7,"h":7,"l":6.58,"c":7,"v":59250},{"d":"1997-03-13","o":7,"h":7,"l":6.58,"c":6.67,"v":20250},{"d":"1997-03-14","o":6.83,"h":6.83,"l":6.58,"c":6.58,"v":44700},{"d":"1997-03-17","o":6.83,"h":6.83,"l":6.5,"c":6.67,"v":22050},{"d":"1997-03-18","o":6.67,"h":6.83,"l":6.5,"c":6.67,"v":28950},{"d":"1997-03-19","o":6.33,"h":6.67,"l":6.17,"c":6.17,"v":36900},{"d":"1997-03-20","o":6.17,"h":6.58,"l":6.17,"c":6.5,"v":16200},{"d":"1997-03-21","o":6.17,"h":6.58,"l":6.17,"c":6.17,"v":32100},{"d":"1997-03-24","o":6.17,"h":6.5,"l":5.92,"c":6.04,"v":49500},{"d":"1997-03-25","o":5.92,"h":6.33,"l":5.92,"c":6,"v":53250},{"d":"1997-03-26","o":5.92,"h":6.17,"l":5.83,"c":6.17,"v":49200},{"d":"1997-03-27","o":6.17,"h":6.17,"l":5.83,"c":6,"v":13800},{"d":"1997-03-31","o":6,"h":6,"l":5.33,"c":5.58,"v":76800},{"d":"1997-04-01","o":5.33,"h":5.67,"l":5.17,"c":5.67,"v":48900},{"d":"1997-04-02","o":5.33,"h":5.67,"l":5.08,"c":5.33,"v":79350},{"d":"1997-04-03","o":5.5,"h":5.83,"l":5.25,"c":5.83,"v":52800},{"d":"1997-04-04","o":5.83,"h":6.5,"l":5.67,"c":6.5,"v":53400},{"d":"1997-04-07","o":6.17,"h":7,"l":6.17,"c":6.75,"v":53700},{"d":"1997-04-08","o":6.75,"h":7,"l":6.5,"c":7,"v":30600},{"d":"1997-04-09","o":7,"h":7,"l":6.58,"c":6.75,"v":33150},{"d":"1997-04-10","o":7,"h":7,"l":6.58,"c":6.83,"v":41700},{"d":"1997-04-11","o":6.83,"h":7,"l":6.33,"c":6.58,"v":34800},{"d":"1997-04-14","o":6.58,"h":6.58,"l":6.33,"c":6.42,"v":8850},{"d":"1997-04-15","o":6.17,"h":6.58,"l":6.17,"c":6.17,"v":33450},{"d":"1997-04-16","o":6.42,"h":6.5,"l":5.83,"c":5.83,"v":40350},{"d":"1997-04-17","o":5.83,"h":6.33,"l":5.83,"c":6.33,"v":26400},{"d":"1997-04-18","o":6.08,"h":6.67,"l":6.08,"c":6.17,"v":26100},{"d":"1997-04-21","o":6.17,"h":6.5,"l":6.17,"c":6.33,"v":24150},{"d":"1997-04-22","o":6.67,"h":6.67,"l":6.17,"c":6.67,"v":14100},{"d":"1997-04-23","o":6.83,"h":6.83,"l":6.25,"c":6.42,"v":30750},{"d":"1997-04-24","o":6.83,"h":6.83,"l":6.17,"c":6.67,"v":14400},{"d":"1997-04-25","o":6.67,"h":6.67,"l":6.17,"c":6.17,"v":35550},{"d":"1997-04-28","o":6.5,"h":6.5,"l":6,"c":6.08,"v":35850},{"d":"1997-04-29","o":6.42,"h":6.42,"l":5.83,"c":5.83,"v":37050},{"d":"1997-04-30","o":5.83,"h":6.17,"l":5.83,"c":5.83,"v":31200},{"d":"1997-05-01","o":5.83,"h":6.08,"l":5.67,"c":6.08,"v":39000},{"d":"1997-05-02","o":6.33,"h":6.67,"l":5.83,"c":6.67,"v":27450},{"d":"1997-05-05","o":6.46,"h":6.67,"l":6,"c":6,"v":57600},{"d":"1997-05-06","o":6,"h":6.33,"l":6,"c":6.25,"v":37950},{"d":"1997-05-07","o":6,"h":6.25,"l":6,"c":6.25,"v":28050},{"d":"1997-05-08","o":5.83,"h":6.25,"l":5.83,"c":5.92,"v":54000},{"d":"1997-05-09","o":5.92,"h":6.25,"l":5.92,"c":6.08,"v":37350},{"d":"1997-05-12","o":6.25,"h":6.42,"l":6,"c":6.33,"v":14250},{"d":"1997-05-13","o":6.5,"h":6.58,"l":6.17,"c":6.58,"v":28650},{"d":"1997-05-14","o":6.58,"h":6.92,"l":6.33,"c":6.92,"v":70650},{"d":"1997-05-15","o":6.92,"h":7.25,"l":6.83,"c":6.83,"v":75300},{"d":"1997-05-16","o":6.67,"h":7.67,"l":6.67,"c":7.33,"v":171900},{"d":"1997-05-19","o":7.33,"h":7.75,"l":7.33,"c":7.33,"v":52050},{"d":"1997-05-20","o":7.33,"h":7.83,"l":7.33,"c":7.67,"v":35700},{"d":"1997-05-21","o":7.83,"h":7.83,"l":7.33,"c":7.5,"v":65250},{"d":"1997-05-22","o":7.67,"h":7.67,"l":7.25,"c":7.5,"v":20250},{"d":"1997-05-23","o":7.25,"h":7.58,"l":7.25,"c":7.42,"v":26700},{"d":"1997-05-27","o":7.25,"h":7.58,"l":7.17,"c":7.17,"v":29100},{"d":"1997-05-28","o":7.17,"h":7.58,"l":7.17,"c":7.5,"v":18300},{"d":"1997-05-29","o":7.5,"h":7.67,"l":7.33,"c":7.5,"v":22950},{"d":"1997-05-30","o":7.17,"h":7.83,"l":7.17,"c":7.75,"v":39600},{"d":"1997-06-02","o":8,"h":8.25,"l":7.75,"c":8.25,"v":83400},{"d":"1997-06-03","o":8.17,"h":8.25,"l":7.75,"c":8.17,"v":57300},{"d":"1997-06-04","o":8.33,"h":8.42,"l":8.08,"c":8.42,"v":23700},{"d":"1997-06-05","o":8.5,"h":8.5,"l":8.17,"c":8.42,"v":16200},{"d":"1997-06-06","o":8.5,"h":8.58,"l":8,"c":8.58,"v":144450},{"d":"1997-06-09","o":8.67,"h":8.83,"l":8.5,"c":8.83,"v":29400},{"d":"1997-06-10","o":8.83,"h":8.83,"l":8.58,"c":8.67,"v":13950},{"d":"1997-06-11","o":8.67,"h":8.67,"l":8.17,"c":8.67,"v":84600},{"d":"1997-06-12","o":8.33,"h":8.75,"l":8.33,"c":8.75,"v":34050},{"d":"1997-06-13","o":8.5,"h":8.75,"l":8.42,"c":8.67,"v":24300},{"d":"1997-06-16","o":8.42,"h":8.67,"l":8.33,"c":8.33,"v":62100},{"d":"1997-06-17","o":8.17,"h":8.42,"l":8.17,"c":8.25,"v":30300},{"d":"1997-06-18","o":8.42,"h":8.5,"l":8.25,"c":8.42,"v":85050},{"d":"1997-06-19","o":8.42,"h":8.5,"l":8.33,"c":8.33,"v":24900},{"d":"1997-06-20","o":8.5,"h":8.5,"l":8.33,"c":8.33,"v":13800},{"d":"1997-06-23","o":8.33,"h":8.5,"l":7.67,"c":8,"v":57900},{"d":"1997-06-24","o":7.67,"h":8.17,"l":6.67,"c":6.92,"v":221250},{"d":"1997-06-25","o":6.92,"h":7.5,"l":6.92,"c":7.08,"v":183300},{"d":"1997-06-26","o":6.92,"h":7.17,"l":6.67,"c":7.17,"v":262800},{"d":"1997-06-27","o":6.83,"h":7.67,"l":6.83,"c":7.5,"v":91800},{"d":"1997-06-30","o":7.33,"h":8.17,"l":7.17,"c":7.96,"v":133650},{"d":"1997-07-01","o":7.83,"h":7.92,"l":7.5,"c":7.5,"v":41700},{"d":"1997-07-02","o":7.75,"h":7.75,"l":7.5,"c":7.5,"v":28350},{"d":"1997-07-03","o":7.67,"h":7.67,"l":7.5,"c":7.67,"v":29550},{"d":"1997-07-07","o":7.67,"h":8,"l":7.5,"c":8,"v":65850},{"d":"1997-07-08","o":8.17,"h":8.5,"l":8,"c":8.25,"v":61200},{"d":"1997-07-09","o":8.25,"h":8.58,"l":8.08,"c":8.08,"v":213000},{"d":"1997-07-10","o":8.5,"h":8.58,"l":8.08,"c":8.42,"v":59550},{"d":"1997-07-11","o":8.58,"h":8.83,"l":8.42,"c":8.75,"v":212100},{"d":"1997-07-14","o":8.92,"h":9.08,"l":8.67,"c":9.08,"v":132600},{"d":"1997-07-15","o":9.08,"h":9.21,"l":8.83,"c":8.88,"v":63000},{"d":"1997-07-16","o":8.92,"h":9,"l":8.83,"c":8.92,"v":50700},{"d":"1997-07-17","o":8.92,"h":8.96,"l":8.67,"c":8.71,"v":54750},{"d":"1997-07-18","o":8.75,"h":8.79,"l":8.25,"c":8.38,"v":29700},{"d":"1997-07-21","o":8.38,"h":8.58,"l":8.17,"c":8.5,"v":43500},{"d":"1997-07-22","o":8.5,"h":8.5,"l":8.25,"c":8.42,"v":39300},{"d":"1997-07-23","o":8.33,"h":9.04,"l":8.33,"c":8.96,"v":208500},{"d":"1997-07-24","o":8.92,"h":8.92,"l":8.67,"c":8.92,"v":62550},{"d":"1997-07-25","o":8.88,"h":8.92,"l":8.71,"c":8.75,"v":47850},{"d":"1997-07-28","o":8.75,"h":8.83,"l":8.5,"c":8.67,"v":39450},{"d":"1997-07-29","o":8.67,"h":8.67,"l":8.38,"c":8.38,"v":28500},{"d":"1997-07-30","o":8.38,"h":8.42,"l":8.33,"c":8.42,"v":48300},{"d":"1997-07-31","o":8.42,"h":8.42,"l":8.12,"c":8.29,"v":44550},{"d":"1997-08-01","o":8.25,"h":8.33,"l":8.17,"c":8.21,"v":9600},{"d":"1997-08-04","o":8.25,"h":8.25,"l":8.04,"c":8.04,"v":80400},{"d":"1997-08-05","o":8.04,"h":8.08,"l":8,"c":8.08,"v":68250},{"d":"1997-08-06","o":8.04,"h":8.42,"l":8.04,"c":8.17,"v":77100},{"d":"1997-08-07","o":8.33,"h":9.08,"l":8.33,"c":8.96,"v":214050},{"d":"1997-08-08","o":8.96,"h":9.17,"l":8.83,"c":9.12,"v":134250},{"d":"1997-08-11","o":9.08,"h":9.12,"l":8.79,"c":9.04,"v":46350},{"d":"1997-08-12","o":9,"h":9,"l":8.71,"c":8.75,"v":35700},{"d":"1997-08-13","o":8.71,"h":8.75,"l":8.58,"c":8.71,"v":33900},{"d":"1997-08-14","o":8.62,"h":8.67,"l":8.58,"c":8.67,"v":18450},{"d":"1997-08-15","o":8.58,"h":8.67,"l":8.5,"c":8.62,"v":27150},{"d":"1997-08-18","o":8.62,"h":8.62,"l":8.5,"c":8.62,"v":25950},{"d":"1997-08-19","o":8.67,"h":8.75,"l":8.54,"c":8.71,"v":76350},{"d":"1997-08-20","o":8.67,"h":8.67,"l":8.38,"c":8.5,"v":80100},{"d":"1997-08-21","o":8.58,"h":8.75,"l":8.58,"c":8.58,"v":51300},{"d":"1997-08-22","o":8.5,"h":8.67,"l":8.5,"c":8.67,"v":67350},{"d":"1997-08-25","o":8.62,"h":8.75,"l":8.62,"c":8.71,"v":32400},{"d":"1997-08-26","o":8.67,"h":8.75,"l":8.62,"c":8.75,"v":61650},{"d":"1997-08-27","o":8.75,"h":8.79,"l":8.67,"c":8.79,"v":44700},{"d":"1997-08-28","o":8.79,"h":8.79,"l":8.62,"c":8.67,"v":81300},{"d":"1997-08-29","o":8.62,"h":9.17,"l":8.62,"c":9.08,"v":48150},{"d":"1997-09-02","o":9.17,"h":9.17,"l":9.04,"c":9.12,"v":12750},{"d":"1997-09-03","o":9.12,"h":9.46,"l":9.08,"c":9.42,"v":64050},{"d":"1997-09-04","o":9.5,"h":10,"l":9.5,"c":9.83,"v":86400},{"d":"1997-09-05","o":9.92,"h":10.08,"l":9.83,"c":10,"v":53100},{"d":"1997-09-08","o":10,"h":10.42,"l":9.88,"c":10.42,"v":105750},{"d":"1997-09-09","o":10.46,"h":10.75,"l":10.46,"c":10.62,"v":149850},{"d":"1997-09-10","o":10.67,"h":10.71,"l":10.38,"c":10.62,"v":37500},{"d":"1997-09-11","o":10.62,"h":10.67,"l":10.38,"c":10.58,"v":66150},{"d":"1997-09-12","o":10.67,"h":10.75,"l":10.54,"c":10.54,"v":26250},{"d":"1997-09-15","o":10.58,"h":10.62,"l":10.42,"c":10.62,"v":17700},{"d":"1997-09-16","o":10.58,"h":10.67,"l":10.33,"c":10.33,"v":20250},{"d":"1997-09-17","o":10.58,"h":10.58,"l":10.33,"c":10.54,"v":48000},{"d":"1997-09-18","o":10.5,"h":10.5,"l":10.17,"c":10.33,"v":48150},{"d":"1997-09-19","o":10.33,"h":10.42,"l":10.25,"c":10.29,"v":28950},{"d":"1997-09-22","o":10.33,"h":10.33,"l":10,"c":10,"v":40050},{"d":"1997-09-23","o":10.08,"h":10.12,"l":9.83,"c":9.83,"v":26550},{"d":"1997-09-24","o":9.92,"h":10,"l":9.92,"c":10,"v":17550},{"d":"1997-09-25","o":10,"h":10.12,"l":9.83,"c":9.83,"v":27750},{"d":"1997-09-26","o":9.88,"h":10,"l":9.88,"c":9.92,"v":11250},{"d":"1997-09-29","o":9.83,"h":10,"l":9.83,"c":9.88,"v":13800},{"d":"1997-09-30","o":9.96,"h":10.08,"l":9.88,"c":9.96,"v":36750},{"d":"1997-10-01","o":9.92,"h":10.08,"l":9.88,"c":9.88,"v":26250},{"d":"1997-10-02","o":9.83,"h":9.96,"l":9.79,"c":9.83,"v":18000},{"d":"1997-10-03","o":9.83,"h":9.83,"l":9.67,"c":9.67,"v":21600},{"d":"1997-10-06","o":9.75,"h":9.88,"l":9.58,"c":9.79,"v":21600},{"d":"1997-10-07","o":9.75,"h":10,"l":9.71,"c":9.88,"v":15750},{"d":"1997-10-08","o":9.88,"h":10,"l":9.79,"c":9.96,"v":25350},{"d":"1997-10-09","o":9.92,"h":10.54,"l":9.88,"c":10.5,"v":69000},{"d":"1997-10-10","o":10.54,"h":10.67,"l":10.42,"c":10.42,"v":28050},{"d":"1997-10-13","o":10.5,"h":10.62,"l":10.42,"c":10.62,"v":40800},{"d":"1997-10-14","o":10.67,"h":12.33,"l":10.67,"c":12.04,"v":208650},{"d":"1997-10-15","o":12,"h":12.67,"l":11.75,"c":12.58,"v":136200},{"d":"1997-10-16","o":12.62,"h":12.67,"l":11.67,"c":11.67,"v":173100},{"d":"1997-10-17","o":11.67,"h":11.96,"l":11.42,"c":11.71,"v":88350},{"d":"1997-10-20","o":11.71,"h":11.96,"l":11.71,"c":11.92,"v":65100},{"d":"1997-10-21","o":11.92,"h":11.92,"l":11.25,"c":11.33,"v":61950},{"d":"1997-10-22","o":11.21,"h":11.5,"l":11.21,"c":11.21,"v":24450},{"d":"1997-10-23","o":10.67,"h":11.29,"l":10.5,"c":11.12,"v":82500},{"d":"1997-10-24","o":11.08,"h":11.25,"l":10.92,"c":11,"v":28050},{"d":"1997-10-27","o":11.08,"h":11.08,"l":9.83,"c":9.88,"v":48600},{"d":"1997-10-28","o":9.46,"h":10.17,"l":9.17,"c":10.08,"v":97200},{"d":"1997-10-29","o":10.42,"h":11,"l":10.42,"c":10.83,"v":57000},{"d":"1997-10-30","o":10.83,"h":10.88,"l":10.42,"c":10.62,"v":21150},{"d":"1997-10-31","o":10.67,"h":10.67,"l":10.33,"c":10.33,"v":13350},{"d":"1997-11-03","o":10.42,"h":10.62,"l":10.25,"c":10.33,"v":42900},{"d":"1997-11-04","o":10.46,"h":10.46,"l":10.21,"c":10.21,"v":12900},{"d":"1997-11-05","o":10.29,"h":10.33,"l":10,"c":10.17,"v":37500},{"d":"1997-11-06","o":10.17,"h":10.25,"l":10.08,"c":10.17,"v":11100},{"d":"1997-11-07","o":10.17,"h":10.17,"l":9.96,"c":10.08,"v":23700},{"d":"1997-11-10","o":10.08,"h":10.17,"l":10,"c":10,"v":7050},{"d":"1997-11-11","o":10,"h":10.08,"l":9.58,"c":9.83,"v":13500},{"d":"1997-11-12","o":9.62,"h":9.83,"l":9.33,"c":9.5,"v":55200},{"d":"1997-11-13","o":9.54,"h":9.54,"l":9.04,"c":9.17,"v":28950},{"d":"1997-11-14","o":9.25,"h":9.67,"l":9.25,"c":9.67,"v":25800},{"d":"1997-11-17","o":9.75,"h":9.96,"l":9.75,"c":9.92,"v":22200},{"d":"1997-11-18","o":9.83,"h":9.92,"l":9.67,"c":9.67,"v":10500},{"d":"1997-11-19","o":9.58,"h":9.75,"l":9.58,"c":9.58,"v":8550},{"d":"1997-11-20","o":9.67,"h":9.67,"l":9.5,"c":9.5,"v":10050},{"d":"1997-11-21","o":9.42,"h":9.5,"l":9.17,"c":9.25,"v":34650},{"d":"1997-11-24","o":9.17,"h":9.54,"l":9,"c":9.42,"v":34950},{"d":"1997-11-25","o":9.42,"h":9.58,"l":9.38,"c":9.54,"v":13950},{"d":"1997-11-26","o":9.58,"h":9.67,"l":9.38,"c":9.38,"v":21150},{"d":"1997-11-28","o":9.46,"h":9.75,"l":9.46,"c":9.71,"v":7500},{"d":"1997-12-01","o":9.75,"h":9.75,"l":9.25,"c":9.33,"v":9000},{"d":"1997-12-02","o":9.33,"h":9.33,"l":8.92,"c":9.17,"v":29700},{"d":"1997-12-03","o":9.08,"h":9.17,"l":8.83,"c":8.92,"v":16350},{"d":"1997-12-04","o":8.83,"h":9.75,"l":8.83,"c":9.5,"v":39600},{"d":"1997-12-05","o":9.42,"h":9.5,"l":9.42,"c":9.42,"v":8700},{"d":"1997-12-08","o":9.42,"h":9.67,"l":9.42,"c":9.62,"v":18750},{"d":"1997-12-09","o":9.62,"h":9.67,"l":9.33,"c":9.38,"v":33450},{"d":"1997-12-10","o":9.33,"h":9.54,"l":9.33,"c":9.42,"v":17850},{"d":"1997-12-11","o":9.33,"h":9.33,"l":9,"c":9,"v":20250},{"d":"1997-12-12","o":9.08,"h":9.25,"l":9.04,"c":9.21,"v":27000},{"d":"1997-12-15","o":9.29,"h":9.33,"l":8.88,"c":9.33,"v":52050},{"d":"1997-12-16","o":9.33,"h":9.5,"l":9.17,"c":9.17,"v":18450},{"d":"1997-12-17","o":9.17,"h":9.33,"l":9.17,"c":9.17,"v":7650},{"d":"1997-12-18","o":9.17,"h":9.21,"l":9.12,"c":9.21,"v":6600},{"d":"1997-12-19","o":9.12,"h":9.12,"l":8.67,"c":9,"v":26850},{"d":"1997-12-22","o":8.92,"h":9,"l":8.75,"c":8.92,"v":21450},{"d":"1997-12-23","o":9,"h":9.04,"l":8.88,"c":9.04,"v":14850},{"d":"1997-12-24","o":9,"h":9,"l":8.75,"c":8.75,"v":7500},{"d":"1997-12-26","o":8.67,"h":8.83,"l":8.67,"c":8.83,"v":11400},{"d":"1997-12-29","o":8.83,"h":9.12,"l":8.83,"c":9.04,"v":22350},{"d":"1997-12-30","o":9,"h":9,"l":8.83,"c":8.92,"v":29250},{"d":"1997-12-31","o":9.17,"h":9.25,"l":8.92,"c":9.08,"v":36450},{"d":"1998-01-02","o":9.33,"h":10,"l":9.17,"c":10,"v":47850},{"d":"1998-01-05","o":10,"h":10.17,"l":9.83,"c":10.08,"v":32550},{"d":"1998-01-06","o":10.75,"h":11.29,"l":10.54,"c":10.92,"v":155250},{"d":"1998-01-07","o":11.04,"h":11.58,"l":11.04,"c":11.58,"v":93000},{"d":"1998-01-08","o":11.71,"h":11.96,"l":11.17,"c":11.17,"v":132750},{"d":"1998-01-09","o":11.08,"h":11.08,"l":10,"c":10.08,"v":98550},{"d":"1998-01-12","o":9.92,"h":10.67,"l":9.58,"c":10.54,"v":61200},{"d":"1998-01-13","o":10.46,"h":11.17,"l":10.46,"c":11.08,"v":33150},{"d":"1998-01-14","o":11.08,"h":11.17,"l":11,"c":11,"v":27750},{"d":"1998-01-15","o":11,"h":11,"l":10.5,"c":10.58,"v":23700},{"d":"1998-01-16","o":10.54,"h":10.62,"l":10.17,"c":10.17,"v":16200},{"d":"1998-01-20","o":10.08,"h":10.92,"l":10.08,"c":10.92,"v":55350},{"d":"1998-01-21","o":10.83,"h":11.04,"l":10.83,"c":10.92,"v":20400},{"d":"1998-01-22","o":10.92,"h":11.08,"l":10.92,"c":10.96,"v":23850},{"d":"1998-01-23","o":11,"h":11.42,"l":11,"c":11.17,"v":51750},{"d":"1998-01-26","o":11.25,"h":11.42,"l":11.17,"c":11.29,"v":20700},{"d":"1998-01-27","o":11.38,"h":11.5,"l":11,"c":11.08,"v":42750},{"d":"1998-01-28","o":11,"h":11.17,"l":10.5,"c":10.67,"v":54000},{"d":"1998-01-29","o":10.5,"h":10.67,"l":10.38,"c":10.58,"v":32250},{"d":"1998-01-30","o":10.5,"h":10.75,"l":10.5,"c":10.5,"v":26250},{"d":"1998-02-02","o":10.67,"h":10.83,"l":10.5,"c":10.54,"v":18750},{"d":"1998-02-03","o":10.62,"h":10.62,"l":10.38,"c":10.46,"v":19650},{"d":"1998-02-04","o":10.5,"h":10.67,"l":10.46,"c":10.58,"v":10650},{"d":"1998-02-05","o":10.29,"h":10.42,"l":9.75,"c":10.42,"v":95400},{"d":"1998-02-06","o":10.38,"h":10.42,"l":10.25,"c":10.25,"v":20850},{"d":"1998-02-09","o":10.25,"h":10.5,"l":10,"c":10.17,"v":56850},{"d":"1998-02-10","o":10.33,"h":10.42,"l":10,"c":10.08,"v":39750},{"d":"1998-02-11","o":10,"h":10.17,"l":9.92,"c":10,"v":39600},{"d":"1998-02-12","o":10.08,"h":10.21,"l":10.04,"c":10.04,"v":21000},{"d":"1998-02-13","o":10.12,"h":10.25,"l":10.04,"c":10.17,"v":8400},{"d":"1998-02-17","o":10.25,"h":10.33,"l":10.25,"c":10.33,"v":15300},{"d":"1998-02-18","o":9.92,"h":9.92,"l":9.33,"c":9.33,"v":93750},{"d":"1998-02-19","o":9.33,"h":9.33,"l":8.71,"c":8.79,"v":209400},{"d":"1998-02-20","o":8.83,"h":9,"l":8.42,"c":8.5,"v":94800},{"d":"1998-02-23","o":8.33,"h":9.08,"l":8.17,"c":9,"v":217350},{"d":"1998-02-24","o":8.92,"h":9.5,"l":8.83,"c":9.5,"v":142500},{"d":"1998-02-25","o":9.67,"h":9.92,"l":9.38,"c":9.58,"v":147600},{"d":"1998-02-26","o":9.67,"h":9.67,"l":9.08,"c":9.08,"v":75750},{"d":"1998-02-27","o":9.12,"h":9.25,"l":8.83,"c":9.25,"v":74250},{"d":"1998-03-02","o":9.21,"h":9.46,"l":9,"c":9.42,"v":57300},{"d":"1998-03-03","o":9.38,"h":9.46,"l":9.21,"c":9.29,"v":17700},{"d":"1998-03-04","o":9.29,"h":9.54,"l":9.25,"c":9.54,"v":74250},{"d":"1998-03-05","o":9.54,"h":9.54,"l":9.42,"c":9.46,"v":19800},{"d":"1998-03-06","o":9.46,"h":9.83,"l":9.46,"c":9.67,"v":57000},{"d":"1998-03-09","o":9.75,"h":10.67,"l":9.71,"c":10.58,"v":102150},{"d":"1998-03-10","o":10.67,"h":11,"l":10.58,"c":10.58,"v":95700},{"d":"1998-03-11","o":10.67,"h":10.75,"l":10.25,"c":10.33,"v":49350},{"d":"1998-03-12","o":10.33,"h":10.83,"l":10.33,"c":10.5,"v":53850},{"d":"1998-03-13","o":10.58,"h":11,"l":10.5,"c":10.67,"v":83250},{"d":"1998-03-16","o":10.67,"h":11,"l":10.62,"c":10.79,"v":58500},{"d":"1998-03-17","o":10.83,"h":11.08,"l":10.83,"c":10.92,"v":50550},{"d":"1998-03-18","o":10.33,"h":10.33,"l":9.67,"c":10.33,"v":237900},{"d":"1998-03-19","o":10.29,"h":10.29,"l":9.75,"c":9.75,"v":41700},{"d":"1998-03-20","o":9.71,"h":9.83,"l":9.58,"c":9.75,"v":40950},{"d":"1998-03-23","o":9.75,"h":9.92,"l":9.67,"c":9.79,"v":33600},{"d":"1998-03-24","o":9.75,"h":10.08,"l":9.67,"c":9.92,"v":31050},{"d":"1998-03-25","o":10,"h":10.12,"l":10,"c":10.12,"v":41250},{"d":"1998-03-26","o":10.17,"h":10.33,"l":10.08,"c":10.12,"v":89400},{"d":"1998-03-27","o":10.21,"h":10.38,"l":10.17,"c":10.33,"v":24000},{"d":"1998-03-30","o":10.5,"h":11.08,"l":10.42,"c":11.08,"v":133200},{"d":"1998-03-31","o":11.17,"h":11.5,"l":11.17,"c":11.33,"v":3189300},{"d":"1998-04-01","o":11.33,"h":11.46,"l":11.25,"c":11.25,"v":409350},{"d":"1998-04-02","o":11.33,"h":11.33,"l":10.75,"c":10.79,"v":238350},{"d":"1998-04-03","o":10.83,"h":11,"l":10.75,"c":10.96,"v":123600},{"d":"1998-04-06","o":10.88,"h":11,"l":10.71,"c":10.96,"v":218700},{"d":"1998-04-07","o":11,"h":11,"l":10.75,"c":10.92,"v":85800},{"d":"1998-04-08","o":10.96,"h":11,"l":10.83,"c":11,"v":299700},{"d":"1998-04-09","o":10.96,"h":11.17,"l":10.96,"c":11.04,"v":62850},{"d":"1998-04-13","o":11.08,"h":11.12,"l":11,"c":11.08,"v":43050},{"d":"1998-04-14","o":11.08,"h":11.42,"l":11.08,"c":11.42,"v":113250},{"d":"1998-04-15","o":11.46,"h":11.46,"l":11.17,"c":11.17,"v":65850},{"d":"1998-04-16","o":11.38,"h":11.42,"l":11.21,"c":11.33,"v":95700},{"d":"1998-04-17","o":11.42,"h":11.83,"l":11.33,"c":11.71,"v":79350},{"d":"1998-04-20","o":11.83,"h":12.08,"l":11.75,"c":12,"v":161250},{"d":"1998-04-21","o":12.12,"h":12.17,"l":11.58,"c":11.67,"v":72300},{"d":"1998-04-22","o":11.54,"h":11.83,"l":11.5,"c":11.71,"v":55500},{"d":"1998-04-23","o":11.83,"h":11.83,"l":11.67,"c":11.71,"v":41700},{"d":"1998-04-24","o":11.79,"h":11.79,"l":11.33,"c":11.46,"v":35100},{"d":"1998-04-27","o":11.46,"h":11.46,"l":10.71,"c":11,"v":50250},{"d":"1998-04-28","o":11.12,"h":11.17,"l":10.67,"c":10.67,"v":37350},{"d":"1998-04-29","o":10.67,"h":10.67,"l":10.54,"c":10.67,"v":48450},{"d":"1998-04-30","o":10.75,"h":11.17,"l":10.75,"c":11.04,"v":105900},{"d":"1998-05-01","o":11.08,"h":11.33,"l":11.08,"c":11.12,"v":25500},{"d":"1998-05-04","o":11.38,"h":11.5,"l":10.92,"c":11.08,"v":71400},{"d":"1998-05-05","o":10.96,"h":11.04,"l":10.79,"c":10.83,"v":31500},{"d":"1998-05-06","o":10.88,"h":10.92,"l":10.67,"c":10.75,"v":25350},{"d":"1998-05-07","o":10.79,"h":10.96,"l":10.79,"c":10.88,"v":40050},{"d":"1998-05-08","o":10.83,"h":10.96,"l":10.71,"c":10.88,"v":21000},{"d":"1998-05-11","o":10.83,"h":10.83,"l":10.5,"c":10.58,"v":36600},{"d":"1998-05-12","o":10.5,"h":10.67,"l":10.5,"c":10.58,"v":31950},{"d":"1998-05-13","o":10.58,"h":10.75,"l":10.5,"c":10.67,"v":24750},{"d":"1998-05-14","o":10.75,"h":10.75,"l":10.62,"c":10.75,"v":8400},{"d":"1998-05-15","o":10.71,"h":11.17,"l":10.71,"c":11,"v":32100},{"d":"1998-05-18","o":11.17,"h":11.33,"l":11.17,"c":11.17,"v":19350},{"d":"1998-05-19","o":11.08,"h":11.62,"l":11,"c":11.46,"v":137100},{"d":"1998-05-20","o":11.5,"h":11.75,"l":11.33,"c":11.33,"v":55500},{"d":"1998-05-21","o":11.42,"h":11.67,"l":11.33,"c":11.42,"v":69750},{"d":"1998-05-22","o":11.33,"h":11.5,"l":11.33,"c":11.46,"v":26250},{"d":"1998-05-26","o":11.42,"h":11.54,"l":11.33,"c":11.33,"v":102450},{"d":"1998-05-27","o":11.25,"h":11.33,"l":11.25,"c":11.29,"v":45450},{"d":"1998-05-28","o":11.21,"h":11.21,"l":11.04,"c":11.12,"v":43650},{"d":"1998-05-29","o":11.04,"h":11.04,"l":10.96,"c":11,"v":24450},{"d":"1998-06-01","o":10.88,"h":11,"l":10.83,"c":10.92,"v":25200},{"d":"1998-06-02","o":11.04,"h":11.17,"l":10.96,"c":11.04,"v":17250},{"d":"1998-06-03","o":10.92,"h":11.12,"l":10.92,"c":11.04,"v":12300},{"d":"1998-06-04","o":10.88,"h":10.88,"l":10.71,"c":10.75,"v":20550},{"d":"1998-06-05","o":10.83,"h":10.83,"l":10.62,"c":10.67,"v":7200},{"d":"1998-06-08","o":10.67,"h":10.88,"l":10.58,"c":10.58,"v":30600},{"d":"1998-06-09","o":10.67,"h":10.67,"l":10.46,"c":10.67,"v":44550},{"d":"1998-06-10","o":10.58,"h":10.67,"l":10.58,"c":10.67,"v":10500},{"d":"1998-06-11","o":10.62,"h":10.67,"l":10.54,"c":10.54,"v":13050},{"d":"1998-06-12","o":10.5,"h":10.67,"l":10.5,"c":10.67,"v":41550},{"d":"1998-06-15","o":10.58,"h":10.58,"l":10.33,"c":10.42,"v":21450},{"d":"1998-06-16","o":10.42,"h":10.42,"l":10.21,"c":10.21,"v":16500},{"d":"1998-06-17","o":10.25,"h":10.42,"l":10.08,"c":10.12,"v":21150},{"d":"1998-06-18","o":10.08,"h":10.17,"l":9.75,"c":9.92,"v":70800},{"d":"1998-06-19","o":9.83,"h":10.25,"l":9.83,"c":10.21,"v":94800},{"d":"1998-06-22","o":10.21,"h":10.29,"l":10.17,"c":10.17,"v":30750},{"d":"1998-06-23","o":10.17,"h":10.58,"l":10.08,"c":10.5,"v":53400},{"d":"1998-06-24","o":10.54,"h":10.54,"l":10.33,"c":10.46,"v":24900},{"d":"1998-06-25","o":10.42,"h":10.67,"l":10.33,"c":10.67,"v":51150},{"d":"1998-06-26","o":10.67,"h":11.17,"l":10.67,"c":11.17,"v":30750},{"d":"1998-06-29","o":11.08,"h":11.08,"l":10.62,"c":10.67,"v":21450},{"d":"1998-06-30","o":10.62,"h":10.67,"l":10.5,"c":10.5,"v":10050},{"d":"1998-07-01","o":10.58,"h":10.75,"l":10.58,"c":10.67,"v":21600},{"d":"1998-07-02","o":10.54,"h":10.67,"l":10.54,"c":10.67,"v":8700},{"d":"1998-07-06","o":10.75,"h":10.75,"l":10.67,"c":10.67,"v":28200},{"d":"1998-07-07","o":10.67,"h":10.67,"l":10.5,"c":10.58,"v":23550},{"d":"1998-07-08","o":10.5,"h":10.67,"l":10.5,"c":10.67,"v":28350},{"d":"1998-07-09","o":10.62,"h":10.67,"l":10.5,"c":10.58,"v":9750},{"d":"1998-07-10","o":10.67,"h":10.71,"l":10.54,"c":10.67,"v":27450},{"d":"1998-07-13","o":10.67,"h":10.75,"l":10.5,"c":10.75,"v":45750},{"d":"1998-07-14","o":10.83,"h":10.83,"l":10.5,"c":10.67,"v":60600},{"d":"1998-07-15","o":10.67,"h":10.67,"l":10.5,"c":10.54,"v":14700},{"d":"1998-07-16","o":10.5,"h":10.58,"l":10.42,"c":10.54,"v":16050},{"d":"1998-07-17","o":10.54,"h":10.67,"l":10.54,"c":10.67,"v":39750},{"d":"1998-07-20","o":10.5,"h":10.5,"l":10.17,"c":10.42,"v":104400},{"d":"1998-07-21","o":10.42,"h":10.5,"l":9.83,"c":9.83,"v":310800},{"d":"1998-07-22","o":9.92,"h":9.92,"l":9.58,"c":9.75,"v":82800},{"d":"1998-07-23","o":10,"h":10,"l":9.75,"c":9.83,"v":31650},{"d":"1998-07-24","o":9.79,"h":9.83,"l":9.5,"c":9.5,"v":108750},{"d":"1998-07-27","o":9.58,"h":9.58,"l":9,"c":9,"v":58350},{"d":"1998-07-28","o":9,"h":9,"l":8.67,"c":8.75,"v":447450},{"d":"1998-07-29","o":8.79,"h":8.96,"l":8.54,"c":8.67,"v":88350},{"d":"1998-07-30","o":8.71,"h":8.92,"l":8.71,"c":8.83,"v":81750},{"d":"1998-07-31","o":8.83,"h":9,"l":8.75,"c":9,"v":46200},{"d":"1998-08-03","o":8.92,"h":9,"l":8.75,"c":8.75,"v":36900},{"d":"1998-08-04","o":8.71,"h":8.71,"l":8.5,"c":8.58,"v":118950},{"d":"1998-08-05","o":8.33,"h":8.46,"l":8.04,"c":8.08,"v":74400},{"d":"1998-08-06","o":8.21,"h":8.42,"l":8.17,"c":8.42,"v":79200},{"d":"1998-08-07","o":8.42,"h":8.58,"l":8.33,"c":8.58,"v":84300},{"d":"1998-08-10","o":8.67,"h":8.67,"l":8.5,"c":8.58,"v":31200},{"d":"1998-08-11","o":8.5,"h":8.5,"l":8,"c":8.33,"v":44700},{"d":"1998-08-12","o":8.12,"h":8.83,"l":8.12,"c":8.83,"v":66000},{"d":"1998-08-13","o":8.83,"h":8.83,"l":8.67,"c":8.75,"v":46950},{"d":"1998-08-14","o":8.83,"h":9.04,"l":8.58,"c":8.67,"v":29100},{"d":"1998-08-17","o":8.62,"h":8.67,"l":8.5,"c":8.58,"v":19050},{"d":"1998-08-18","o":8.58,"h":8.67,"l":8.58,"c":8.67,"v":130800},{"d":"1998-08-19","o":8.75,"h":8.92,"l":8.75,"c":8.92,"v":12000},{"d":"1998-08-20","o":9.33,"h":9.33,"l":9.25,"c":9.33,"v":81300},{"d":"1998-08-21","o":9.42,"h":9.42,"l":9.17,"c":9.25,"v":17100},{"d":"1998-08-24","o":9.25,"h":9.25,"l":9.17,"c":9.17,"v":11550},{"d":"1998-08-25","o":9.08,"h":9.5,"l":9.08,"c":9.33,"v":20550},{"d":"1998-08-26","o":9.33,"h":9.75,"l":9.17,"c":9.33,"v":36450},{"d":"1998-08-27","o":9.38,"h":9.38,"l":9,"c":9.17,"v":24750},{"d":"1998-08-28","o":9.08,"h":9.25,"l":9,"c":9.08,"v":41550},{"d":"1998-08-31","o":9.12,"h":9.21,"l":8.5,"c":8.58,"v":96750},{"d":"1998-09-01","o":8.54,"h":8.79,"l":8.25,"c":8.79,"v":80550},{"d":"1998-09-02","o":8.71,"h":8.96,"l":8.71,"c":8.88,"v":42150},{"d":"1998-09-03","o":8.96,"h":9.08,"l":8.88,"c":8.88,"v":38700},{"d":"1998-09-04","o":8.83,"h":9.12,"l":8.75,"c":9,"v":20700},{"d":"1998-09-08","o":9.08,"h":10.33,"l":9.08,"c":10.33,"v":103800},{"d":"1998-09-09","o":10.25,"h":10.25,"l":9.42,"c":9.5,"v":109500},{"d":"1998-09-10","o":9.42,"h":9.42,"l":8.96,"c":8.96,"v":19050},{"d":"1998-09-11","o":9,"h":9.17,"l":9,"c":9.08,"v":12000},{"d":"1998-09-14","o":9.17,"h":9.58,"l":9.17,"c":9.25,"v":19050},{"d":"1998-09-15","o":9.33,"h":9.42,"l":9.17,"c":9.25,"v":10950},{"d":"1998-09-16","o":9.21,"h":9.42,"l":8.92,"c":9.42,"v":29850},{"d":"1998-09-17","o":9.17,"h":9.25,"l":9.08,"c":9.08,"v":16950},{"d":"1998-09-18","o":9.17,"h":9.42,"l":9.04,"c":9.33,"v":36600},{"d":"1998-09-21","o":9.25,"h":9.25,"l":9.08,"c":9.21,"v":8250},{"d":"1998-09-22","o":9.08,"h":9.5,"l":9.04,"c":9.04,"v":25350},{"d":"1998-09-23","o":9.04,"h":9.75,"l":9.04,"c":9.71,"v":44550},{"d":"1998-09-24","o":9.79,"h":10,"l":9.71,"c":10,"v":60750},{"d":"1998-09-25","o":10,"h":10,"l":9.75,"c":9.83,"v":28350},{"d":"1998-09-28","o":9.75,"h":10,"l":9.75,"c":10,"v":21150},{"d":"1998-09-29","o":9.92,"h":10,"l":9.75,"c":10,"v":27750},{"d":"1998-09-30","o":10.08,"h":10.5,"l":9.79,"c":10.5,"v":72300},{"d":"1998-10-01","o":10.33,"h":10.33,"l":10.17,"c":10.25,"v":44250},{"d":"1998-10-02","o":10.29,"h":10.46,"l":10.17,"c":10.29,"v":87900},{"d":"1998-10-05","o":10.29,"h":10.33,"l":10.12,"c":10.17,"v":45450},{"d":"1998-10-06","o":10.17,"h":10.29,"l":9.67,"c":9.67,"v":46500},{"d":"1998-10-07","o":9.58,"h":9.58,"l":9.17,"c":9.42,"v":44400},{"d":"1998-10-08","o":9.29,"h":9.29,"l":8.75,"c":9.25,"v":55200},{"d":"1998-10-09","o":9.21,"h":9.25,"l":8.33,"c":9.08,"v":336450},{"d":"1998-10-12","o":9.17,"h":9.58,"l":9.08,"c":9.58,"v":18750},{"d":"1998-10-13","o":9.75,"h":9.88,"l":9.71,"c":9.75,"v":19650},{"d":"1998-10-14","o":10.08,"h":10.33,"l":7.54,"c":8.08,"v":579750},{"d":"1998-10-15","o":7.67,"h":7.67,"l":6.12,"c":7.5,"v":584250},{"d":"1998-10-16","o":7.5,"h":7.58,"l":6.25,"c":6.25,"v":150150},{"d":"1998-10-19","o":6.33,"h":6.75,"l":6.17,"c":6.42,"v":393750},{"d":"1998-10-20","o":6.46,"h":6.67,"l":6.38,"c":6.67,"v":63150},{"d":"1998-10-21","o":6.67,"h":6.75,"l":6.5,"c":6.62,"v":84900},{"d":"1998-10-22","o":6.67,"h":6.83,"l":6.58,"c":6.79,"v":19200},{"d":"1998-10-23","o":6.96,"h":7.25,"l":6.75,"c":7,"v":128400},{"d":"1998-10-26","o":7.08,"h":7.17,"l":6.92,"c":6.96,"v":63000},{"d":"1998-10-27","o":7.12,"h":7.17,"l":7,"c":7.08,"v":70950},{"d":"1998-10-28","o":7.17,"h":7.42,"l":7,"c":7.42,"v":45600},{"d":"1998-10-29","o":7.42,"h":7.5,"l":7.25,"c":7.25,"v":124500},{"d":"1998-10-30","o":7.33,"h":7.33,"l":7.25,"c":7.25,"v":43800},{"d":"1998-11-02","o":7.33,"h":7.71,"l":7.33,"c":7.71,"v":52050},{"d":"1998-11-03","o":7.67,"h":7.67,"l":7.58,"c":7.62,"v":23850},{"d":"1998-11-04","o":7.67,"h":7.75,"l":7.58,"c":7.67,"v":43800},{"d":"1998-11-05","o":7.58,"h":7.62,"l":7.42,"c":7.54,"v":23400},{"d":"1998-11-06","o":7.67,"h":7.75,"l":7.58,"c":7.62,"v":16350},{"d":"1998-11-09","o":7.71,"h":7.71,"l":7,"c":7,"v":67200},{"d":"1998-11-10","o":7.08,"h":7.08,"l":6.88,"c":6.92,"v":41850},{"d":"1998-11-11","o":6.96,"h":7.25,"l":6.75,"c":7.25,"v":126300},{"d":"1998-11-12","o":7.17,"h":7.17,"l":6.83,"c":6.96,"v":44850},{"d":"1998-11-13","o":6.88,"h":6.96,"l":6.67,"c":6.75,"v":243000},{"d":"1998-11-16","o":6.67,"h":6.71,"l":6.42,"c":6.42,"v":85950},{"d":"1998-11-17","o":6.42,"h":6.58,"l":6.25,"c":6.46,"v":484050},{"d":"1998-11-18","o":6.62,"h":6.67,"l":6.33,"c":6.58,"v":131700},{"d":"1998-11-19","o":6.67,"h":6.79,"l":6.58,"c":6.79,"v":220350},{"d":"1998-11-20","o":6.83,"h":7.67,"l":6.83,"c":7.25,"v":337350},{"d":"1998-11-23","o":7.38,"h":7.83,"l":7.38,"c":7.75,"v":71700},{"d":"1998-11-24","o":7.67,"h":7.67,"l":7.42,"c":7.5,"v":57450},{"d":"1998-11-25","o":7.5,"h":7.67,"l":7.42,"c":7.58,"v":32250},{"d":"1998-11-27","o":7.58,"h":7.79,"l":7.58,"c":7.79,"v":30150},{"d":"1998-11-30","o":7.71,"h":7.79,"l":7.54,"c":7.58,"v":73050},{"d":"1998-12-01","o":7.54,"h":7.58,"l":7.5,"c":7.54,"v":39450},{"d":"1998-12-02","o":7.62,"h":7.67,"l":7.42,"c":7.5,"v":69300},{"d":"1998-12-03","o":7.5,"h":7.75,"l":7.5,"c":7.54,"v":26400},{"d":"1998-12-04","o":7.54,"h":8,"l":7.5,"c":7.96,"v":76500},{"d":"1998-12-07","o":8,"h":8.12,"l":7.75,"c":7.96,"v":48450},{"d":"1998-12-08","o":7.96,"h":7.96,"l":7.75,"c":7.75,"v":29850},{"d":"1998-12-09","o":7.83,"h":7.92,"l":7.75,"c":7.92,"v":28650},{"d":"1998-12-10","o":7.92,"h":7.92,"l":7.75,"c":7.75,"v":34650},{"d":"1998-12-11","o":7.79,"h":7.92,"l":7.79,"c":7.83,"v":10650},{"d":"1998-12-14","o":7.83,"h":7.92,"l":7.83,"c":7.88,"v":32250},{"d":"1998-12-15","o":7.75,"h":8.04,"l":7.75,"c":8.04,"v":104100},{"d":"1998-12-16","o":8.04,"h":8.08,"l":7.92,"c":8,"v":48150},{"d":"1998-12-17","o":7.96,"h":8.08,"l":7.83,"c":8,"v":37500},{"d":"1998-12-18","o":7.83,"h":8.04,"l":7.83,"c":8,"v":53100},{"d":"1998-12-21","o":7.92,"h":7.92,"l":7.67,"c":7.83,"v":36900},{"d":"1998-12-22","o":7.92,"h":7.96,"l":7.71,"c":7.92,"v":60000},{"d":"1998-12-23","o":7.83,"h":7.96,"l":7.71,"c":7.71,"v":47400},{"d":"1998-12-24","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":5100},{"d":"1998-12-28","o":7.62,"h":7.92,"l":7.62,"c":7.92,"v":53400},{"d":"1998-12-29","o":7.88,"h":8,"l":7.75,"c":7.79,"v":43350},{"d":"1998-12-30","o":7.88,"h":8.04,"l":7.75,"c":7.96,"v":86550},{"d":"1998-12-31","o":7.92,"h":8,"l":7.83,"c":7.92,"v":35100},{"d":"1999-01-04","o":7.83,"h":7.88,"l":7.67,"c":7.83,"v":27450},{"d":"1999-01-05","o":7.83,"h":7.92,"l":7.83,"c":7.88,"v":45750},{"d":"1999-01-06","o":7.88,"h":8.04,"l":7.88,"c":7.96,"v":136350},{"d":"1999-01-07","o":8.04,"h":8.12,"l":8,"c":8.12,"v":53850},{"d":"1999-01-08","o":8.04,"h":8.04,"l":7.83,"c":7.96,"v":32550},{"d":"1999-01-11","o":7.96,"h":8,"l":7.96,"c":7.96,"v":17250},{"d":"1999-01-12","o":7.96,"h":7.96,"l":7.92,"c":7.92,"v":20250},{"d":"1999-01-13","o":7.96,"h":8.17,"l":7.83,"c":8.08,"v":77550},{"d":"1999-01-14","o":8.04,"h":8.04,"l":8,"c":8,"v":43050},{"d":"1999-01-15","o":8,"h":8.33,"l":8,"c":8.33,"v":35700},{"d":"1999-01-19","o":8.33,"h":8.42,"l":8.04,"c":8.04,"v":47700},{"d":"1999-01-20","o":8,"h":8,"l":7.92,"c":8,"v":50400},{"d":"1999-01-21","o":8.08,"h":8.75,"l":8.08,"c":8.46,"v":118050},{"d":"1999-01-22","o":8.38,"h":8.58,"l":8.38,"c":8.5,"v":19800},{"d":"1999-01-25","o":8.5,"h":8.5,"l":7.96,"c":8.12,"v":27750},{"d":"1999-01-26","o":8,"h":8.12,"l":8,"c":8.04,"v":4800},{"d":"1999-01-27","o":8.04,"h":8.08,"l":8,"c":8.04,"v":21750},{"d":"1999-01-28","o":8.08,"h":8.08,"l":7.96,"c":7.96,"v":24600},{"d":"1999-01-29","o":8,"h":8.04,"l":7.92,"c":8,"v":28650},{"d":"1999-02-01","o":8,"h":8.08,"l":7.71,"c":7.71,"v":20100},{"d":"1999-02-02","o":7.71,"h":7.75,"l":6.83,"c":6.83,"v":75600},{"d":"1999-02-03","o":6.75,"h":7.75,"l":6.5,"c":7.58,"v":267600},{"d":"1999-02-04","o":7.5,"h":7.58,"l":7.42,"c":7.58,"v":68550},{"d":"1999-02-05","o":7.42,"h":7.58,"l":7.42,"c":7.5,"v":68400},{"d":"1999-02-08","o":7.42,"h":7.58,"l":7.42,"c":7.58,"v":32700},{"d":"1999-02-09","o":7.5,"h":7.67,"l":7.08,"c":7.33,"v":258900},{"d":"1999-02-10","o":7.42,"h":7.46,"l":7.21,"c":7.33,"v":72150},{"d":"1999-02-11","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":12450},{"d":"1999-02-12","o":7.17,"h":7.17,"l":6.92,"c":7,"v":17550},{"d":"1999-02-16","o":7,"h":7.08,"l":7,"c":7.08,"v":9150},{"d":"1999-02-17","o":7.17,"h":7.33,"l":7.04,"c":7.04,"v":28950},{"d":"1999-02-18","o":7.21,"h":7.29,"l":7.08,"c":7.29,"v":40350},{"d":"1999-02-19","o":7.33,"h":7.5,"l":7.17,"c":7.38,"v":315300},{"d":"1999-02-22","o":7.38,"h":7.5,"l":7.21,"c":7.21,"v":20400},{"d":"1999-02-23","o":7,"h":7.08,"l":6.83,"c":6.83,"v":36450},{"d":"1999-02-24","o":6.83,"h":7,"l":6.83,"c":6.92,"v":15150},{"d":"1999-02-25","o":6.83,"h":7.17,"l":6.79,"c":7.17,"v":36150},{"d":"1999-02-26","o":7.25,"h":7.25,"l":7,"c":7,"v":7800},{"d":"1999-03-01","o":7.08,"h":7.08,"l":7,"c":7.04,"v":43650},{"d":"1999-03-02","o":7,"h":7.04,"l":6.96,"c":7,"v":58200},{"d":"1999-03-03","o":7,"h":7.08,"l":7,"c":7.04,"v":33750},{"d":"1999-03-04","o":7.04,"h":7.17,"l":7.04,"c":7.08,"v":49950},{"d":"1999-03-05","o":7.04,"h":7.25,"l":7.04,"c":7.17,"v":24450},{"d":"1999-03-08","o":7.17,"h":7.33,"l":7.12,"c":7.33,"v":30750},{"d":"1999-03-09","o":7.33,"h":7.33,"l":7.12,"c":7.17,"v":22950},{"d":"1999-03-10","o":7.17,"h":7.25,"l":7.17,"c":7.17,"v":16500},{"d":"1999-03-11","o":7.21,"h":7.33,"l":7.17,"c":7.33,"v":34050},{"d":"1999-03-12","o":7.33,"h":7.42,"l":7.21,"c":7.21,"v":157350},{"d":"1999-03-15","o":7.29,"h":7.42,"l":7.21,"c":7.38,"v":58650},{"d":"1999-03-16","o":7.5,"h":8,"l":7.5,"c":7.92,"v":315000},{"d":"1999-03-17","o":8.08,"h":8.21,"l":8.04,"c":8.08,"v":39000},{"d":"1999-03-18","o":8,"h":8.08,"l":7.92,"c":8.04,"v":23100},{"d":"1999-03-19","o":8.08,"h":8.08,"l":7.92,"c":7.92,"v":53250},{"d":"1999-03-22","o":7.92,"h":8,"l":7.83,"c":7.92,"v":8850},{"d":"1999-03-23","o":7.88,"h":7.88,"l":7.67,"c":7.75,"v":21000},{"d":"1999-03-24","o":7.71,"h":7.71,"l":7.17,"c":7.17,"v":33000},{"d":"1999-03-25","o":7.25,"h":7.5,"l":7.25,"c":7.42,"v":14700},{"d":"1999-03-26","o":7.42,"h":7.58,"l":7.38,"c":7.42,"v":13800},{"d":"1999-03-29","o":7.42,"h":7.5,"l":7.33,"c":7.5,"v":43350},{"d":"1999-03-30","o":7.5,"h":7.62,"l":7.42,"c":7.42,"v":27000},{"d":"1999-03-31","o":7.42,"h":7.42,"l":7.33,"c":7.33,"v":28800},{"d":"1999-04-01","o":7.58,"h":7.58,"l":7.42,"c":7.54,"v":14100},{"d":"1999-04-05","o":7.46,"h":7.46,"l":7.25,"c":7.29,"v":17400},{"d":"1999-04-06","o":7.29,"h":7.33,"l":7.29,"c":7.29,"v":22950},{"d":"1999-04-07","o":7.29,"h":7.33,"l":7.17,"c":7.17,"v":25800},{"d":"1999-04-08","o":7.08,"h":7.42,"l":6.92,"c":7.33,"v":44700},{"d":"1999-04-09","o":7.33,"h":7.33,"l":7.17,"c":7.17,"v":34800},{"d":"1999-04-12","o":7.17,"h":7.25,"l":7,"c":7.25,"v":38550},{"d":"1999-04-13","o":7.17,"h":7.17,"l":6.96,"c":6.96,"v":32100},{"d":"1999-04-14","o":6.92,"h":7,"l":6.67,"c":6.75,"v":79800},{"d":"1999-04-15","o":6.83,"h":7.08,"l":6.83,"c":6.88,"v":49350},{"d":"1999-04-16","o":6.92,"h":6.96,"l":6.79,"c":6.88,"v":30300},{"d":"1999-04-19","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":13350},{"d":"1999-04-20","o":6.79,"h":6.83,"l":6.67,"c":6.83,"v":15450},{"d":"1999-04-21","o":6.71,"h":6.92,"l":6.67,"c":6.79,"v":86250},{"d":"1999-04-22","o":6.88,"h":6.88,"l":6.67,"c":6.67,"v":37200},{"d":"1999-04-23","o":6.75,"h":6.75,"l":6.67,"c":6.71,"v":63000},{"d":"1999-04-26","o":6.79,"h":6.96,"l":6.75,"c":6.83,"v":27300},{"d":"1999-04-27","o":6.83,"h":6.92,"l":6.75,"c":6.92,"v":20100},{"d":"1999-04-28","o":6.83,"h":6.96,"l":6.83,"c":6.88,"v":14700},{"d":"1999-04-29","o":6.79,"h":6.92,"l":6.79,"c":6.83,"v":50400},{"d":"1999-04-30","o":6.83,"h":7,"l":6.83,"c":6.83,"v":28200},{"d":"1999-05-03","o":6.92,"h":6.92,"l":6.79,"c":6.83,"v":41700},{"d":"1999-05-04","o":6.79,"h":6.83,"l":6.75,"c":6.79,"v":62250},{"d":"1999-05-05","o":6.88,"h":6.88,"l":6.79,"c":6.83,"v":100500},{"d":"1999-05-06","o":6.83,"h":7.08,"l":6.67,"c":7.08,"v":53700},{"d":"1999-05-07","o":7.17,"h":7.25,"l":7.08,"c":7.08,"v":24300},{"d":"1999-05-10","o":7.17,"h":7.21,"l":7.12,"c":7.17,"v":10050},{"d":"1999-05-11","o":7.25,"h":7.5,"l":7.25,"c":7.42,"v":43800},{"d":"1999-05-12","o":7.38,"h":7.42,"l":7.17,"c":7.25,"v":26400},{"d":"1999-05-13","o":7.21,"h":7.5,"l":7.17,"c":7.5,"v":28200},{"d":"1999-05-14","o":7.67,"h":7.83,"l":7.58,"c":7.67,"v":41550},{"d":"1999-05-17","o":7.67,"h":7.71,"l":7.5,"c":7.67,"v":33000},{"d":"1999-05-18","o":7.75,"h":7.75,"l":7.67,"c":7.67,"v":8550},{"d":"1999-05-19","o":7.67,"h":7.79,"l":7.58,"c":7.67,"v":21600},{"d":"1999-05-20","o":7.71,"h":7.83,"l":7.71,"c":7.83,"v":32700},{"d":"1999-05-21","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":24900},{"d":"1999-05-24","o":7.75,"h":7.83,"l":7.75,"c":7.79,"v":24750},{"d":"1999-05-25","o":7.88,"h":7.92,"l":7.79,"c":7.92,"v":35850},{"d":"1999-05-26","o":7.92,"h":8,"l":7.88,"c":7.96,"v":18300},{"d":"1999-05-27","o":7.96,"h":8,"l":7.92,"c":7.92,"v":8250},{"d":"1999-05-28","o":8.08,"h":8.33,"l":8,"c":8.25,"v":42750},{"d":"1999-06-01","o":8.17,"h":8.17,"l":7.83,"c":7.92,"v":50850},{"d":"1999-06-02","o":7.92,"h":8,"l":7.92,"c":8,"v":33450},{"d":"1999-06-03","o":8,"h":8.17,"l":8,"c":8.17,"v":23100},{"d":"1999-06-04","o":8.33,"h":8.46,"l":8.33,"c":8.33,"v":87600},{"d":"1999-06-07","o":8.42,"h":8.42,"l":8.29,"c":8.33,"v":76650},{"d":"1999-06-08","o":8.38,"h":8.38,"l":8.17,"c":8.17,"v":13050},{"d":"1999-06-09","o":8.21,"h":8.33,"l":8.17,"c":8.29,"v":83400},{"d":"1999-06-10","o":8.38,"h":8.62,"l":8.38,"c":8.42,"v":43050},{"d":"1999-06-11","o":8.5,"h":8.62,"l":8.42,"c":8.42,"v":51750},{"d":"1999-06-14","o":8.42,"h":8.5,"l":8.33,"c":8.38,"v":21600},{"d":"1999-06-15","o":8.38,"h":8.42,"l":8.33,"c":8.38,"v":30750},{"d":"1999-06-16","o":8.33,"h":8.33,"l":8.25,"c":8.25,"v":13650},{"d":"1999-06-17","o":8.25,"h":8.25,"l":8.08,"c":8.12,"v":32850},{"d":"1999-06-18","o":8.08,"h":8.17,"l":8,"c":8.17,"v":52050},{"d":"1999-06-21","o":8.08,"h":8.25,"l":8.04,"c":8.25,"v":28950},{"d":"1999-06-22","o":8.17,"h":8.33,"l":8.17,"c":8.29,"v":8100},{"d":"1999-06-23","o":8.29,"h":8.33,"l":8.25,"c":8.33,"v":32550},{"d":"1999-06-24","o":8.33,"h":8.42,"l":8.08,"c":8.17,"v":24150},{"d":"1999-06-25","o":8.08,"h":8.12,"l":8.08,"c":8.08,"v":10350},{"d":"1999-06-28","o":8.04,"h":8.17,"l":8.04,"c":8.17,"v":33600},{"d":"1999-06-29","o":8.08,"h":8.12,"l":8.08,"c":8.12,"v":25800},{"d":"1999-06-30","o":8.12,"h":8.21,"l":8.12,"c":8.17,"v":42900},{"d":"1999-07-01","o":8.17,"h":8.17,"l":8,"c":8.04,"v":24300},{"d":"1999-07-02","o":8,"h":8.04,"l":8,"c":8.04,"v":43950},{"d":"1999-07-06","o":8.04,"h":8.04,"l":7.83,"c":7.83,"v":33450},{"d":"1999-07-07","o":7.75,"h":8.04,"l":7.75,"c":8,"v":9750},{"d":"1999-07-08","o":7.92,"h":7.92,"l":7.83,"c":7.83,"v":6900},{"d":"1999-07-09","o":7.88,"h":7.88,"l":7.75,"c":7.83,"v":16500},{"d":"1999-07-12","o":7.92,"h":8,"l":7.88,"c":7.92,"v":9300},{"d":"1999-07-13","o":7.88,"h":8.08,"l":7.88,"c":8.08,"v":21300},{"d":"1999-07-14","o":8.04,"h":8.12,"l":8,"c":8.12,"v":35250},{"d":"1999-07-15","o":7.96,"h":8.17,"l":7.96,"c":8.08,"v":71250},{"d":"1999-07-16","o":8.08,"h":8.12,"l":7.83,"c":7.88,"v":32700},{"d":"1999-07-19","o":7.96,"h":8.08,"l":7.83,"c":8.04,"v":16950},{"d":"1999-07-20","o":8,"h":8,"l":7.67,"c":7.75,"v":30150},{"d":"1999-07-21","o":7.62,"h":7.79,"l":7.62,"c":7.67,"v":22200},{"d":"1999-07-22","o":7.62,"h":7.62,"l":7.46,"c":7.46,"v":9000},{"d":"1999-07-23","o":7.54,"h":7.58,"l":7.42,"c":7.5,"v":63750},{"d":"1999-07-26","o":7.5,"h":7.75,"l":7.5,"c":7.58,"v":13050},{"d":"1999-07-27","o":7.62,"h":7.92,"l":7.54,"c":7.92,"v":19350},{"d":"1999-07-28","o":7.83,"h":8,"l":7.62,"c":7.62,"v":18300},{"d":"1999-07-29","o":7.54,"h":7.75,"l":7.54,"c":7.67,"v":21450},{"d":"1999-07-30","o":7.75,"h":8,"l":7.67,"c":8,"v":16650},{"d":"1999-08-02","o":8,"h":8.08,"l":7.83,"c":7.83,"v":23850},{"d":"1999-08-03","o":7.83,"h":7.83,"l":7.5,"c":7.67,"v":21600},{"d":"1999-08-04","o":7.42,"h":7.75,"l":7.42,"c":7.62,"v":17400},{"d":"1999-08-05","o":7.62,"h":7.67,"l":7.54,"c":7.67,"v":9600},{"d":"1999-08-06","o":7.67,"h":7.67,"l":7.58,"c":7.58,"v":9750},{"d":"1999-08-09","o":7.67,"h":7.79,"l":7.67,"c":7.79,"v":7950},{"d":"1999-08-10","o":7.71,"h":7.71,"l":7.5,"c":7.5,"v":16950},{"d":"1999-08-11","o":7.58,"h":7.67,"l":7.5,"c":7.62,"v":11400},{"d":"1999-08-12","o":7.71,"h":9.83,"l":7.62,"c":8.58,"v":369750},{"d":"1999-08-13","o":8.67,"h":9.08,"l":8.5,"c":8.62,"v":94350},{"d":"1999-08-16","o":8.71,"h":8.79,"l":8.5,"c":8.67,"v":59550},{"d":"1999-08-17","o":8.67,"h":8.67,"l":8.21,"c":8.33,"v":70050},{"d":"1999-08-18","o":8.38,"h":8.62,"l":8.17,"c":8.62,"v":29250},{"d":"1999-08-19","o":8.58,"h":8.67,"l":8.42,"c":8.42,"v":106350},{"d":"1999-08-20","o":8.42,"h":8.67,"l":8.42,"c":8.62,"v":18900},{"d":"1999-08-23","o":8.54,"h":8.67,"l":8.5,"c":8.67,"v":33150},{"d":"1999-08-24","o":8.62,"h":8.75,"l":8.5,"c":8.67,"v":38100},{"d":"1999-08-25","o":8.67,"h":8.83,"l":8.58,"c":8.83,"v":23400},{"d":"1999-08-26","o":8.92,"h":9.08,"l":8.67,"c":8.75,"v":51900},{"d":"1999-08-27","o":8.83,"h":9.25,"l":8.75,"c":9.12,"v":33300},{"d":"1999-08-30","o":9.21,"h":9.21,"l":8.71,"c":8.71,"v":43950},{"d":"1999-08-31","o":8.71,"h":10.17,"l":8.71,"c":9.46,"v":205800},{"d":"1999-09-01","o":9.67,"h":10.08,"l":9.67,"c":9.96,"v":101100},{"d":"1999-09-02","o":9.96,"h":10.33,"l":9.92,"c":10.17,"v":91200},{"d":"1999-09-03","o":10.5,"h":10.62,"l":9.5,"c":9.67,"v":120000},{"d":"1999-09-07","o":9.75,"h":10,"l":9.67,"c":9.83,"v":20850},{"d":"1999-09-08","o":9.92,"h":9.92,"l":9.58,"c":9.75,"v":35400},{"d":"1999-09-09","o":9.83,"h":10,"l":9.67,"c":9.92,"v":39750},{"d":"1999-09-10","o":10.08,"h":10.08,"l":9.75,"c":9.92,"v":24750},{"d":"1999-09-13","o":9.92,"h":9.92,"l":9.71,"c":9.75,"v":6300},{"d":"1999-09-14","o":9.83,"h":9.83,"l":9.58,"c":9.58,"v":26550},{"d":"1999-09-15","o":9.67,"h":9.67,"l":9.5,"c":9.62,"v":55200},{"d":"1999-09-16","o":9.71,"h":9.79,"l":9.17,"c":9.21,"v":53700},{"d":"1999-09-17","o":9.17,"h":9.29,"l":9.04,"c":9.29,"v":27150},{"d":"1999-09-20","o":9.25,"h":9.25,"l":8.58,"c":8.58,"v":76800},{"d":"1999-09-21","o":8.67,"h":8.71,"l":8.21,"c":8.25,"v":42300},{"d":"1999-09-22","o":8.29,"h":8.29,"l":7.92,"c":8.17,"v":64650},{"d":"1999-09-23","o":8.25,"h":8.29,"l":8.17,"c":8.21,"v":22950},{"d":"1999-09-24","o":8.21,"h":8.33,"l":8.21,"c":8.25,"v":41100},{"d":"1999-09-27","o":8.29,"h":8.42,"l":8.17,"c":8.29,"v":74550},{"d":"1999-09-28","o":8.29,"h":8.58,"l":8.25,"c":8.46,"v":81750},{"d":"1999-09-29","o":8.38,"h":8.67,"l":8.38,"c":8.67,"v":53550},{"d":"1999-09-30","o":8.67,"h":8.67,"l":8.33,"c":8.33,"v":94500},{"d":"1999-10-01","o":8.38,"h":8.75,"l":8.25,"c":8.67,"v":36450},{"d":"1999-10-04","o":8.67,"h":8.67,"l":8.25,"c":8.29,"v":47550},{"d":"1999-10-05","o":8.21,"h":8.29,"l":8.08,"c":8.21,"v":15450},{"d":"1999-10-06","o":8.29,"h":8.29,"l":8.12,"c":8.12,"v":11850},{"d":"1999-10-07","o":8.04,"h":8.21,"l":8.04,"c":8.17,"v":11550},{"d":"1999-10-08","o":8.25,"h":8.25,"l":7.5,"c":7.75,"v":87900},{"d":"1999-10-11","o":7.67,"h":7.83,"l":7.58,"c":7.67,"v":43350},{"d":"1999-10-12","o":7.75,"h":7.83,"l":7.71,"c":7.75,"v":43200},{"d":"1999-10-13","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":44700},{"d":"1999-10-14","o":7.67,"h":7.71,"l":7.42,"c":7.71,"v":57300},{"d":"1999-10-15","o":7.62,"h":7.62,"l":7.42,"c":7.54,"v":16650},{"d":"1999-10-18","o":7.46,"h":7.67,"l":7.46,"c":7.54,"v":23400},{"d":"1999-10-19","o":7.62,"h":7.71,"l":7.5,"c":7.58,"v":34200},{"d":"1999-10-20","o":7.62,"h":7.62,"l":7.54,"c":7.58,"v":15600},{"d":"1999-10-21","o":7.54,"h":7.54,"l":7.33,"c":7.38,"v":72150},{"d":"1999-10-22","o":7.21,"h":7.71,"l":7.21,"c":7.67,"v":75450},{"d":"1999-10-25","o":7.62,"h":7.83,"l":7.58,"c":7.75,"v":33300},{"d":"1999-10-26","o":7.83,"h":8,"l":7.62,"c":7.62,"v":53700},{"d":"1999-10-27","o":7.67,"h":7.79,"l":7.58,"c":7.71,"v":23250},{"d":"1999-10-28","o":7.79,"h":7.79,"l":7.5,"c":7.58,"v":15150},{"d":"1999-10-29","o":7.62,"h":7.75,"l":7.54,"c":7.75,"v":24300},{"d":"1999-11-01","o":7.75,"h":7.83,"l":7.75,"c":7.83,"v":22200},{"d":"1999-11-02","o":8.08,"h":8.17,"l":8,"c":8.04,"v":25050},{"d":"1999-11-03","o":8.08,"h":8.08,"l":8,"c":8.08,"v":30150},{"d":"1999-11-04","o":8.08,"h":8.17,"l":8.04,"c":8.17,"v":38850},{"d":"1999-11-05","o":8.17,"h":8.25,"l":8.17,"c":8.25,"v":82350},{"d":"1999-11-08","o":8.21,"h":8.54,"l":8.17,"c":8.5,"v":26850},{"d":"1999-11-09","o":8.54,"h":8.71,"l":8.5,"c":8.67,"v":28950},{"d":"1999-11-10","o":8.58,"h":9.08,"l":8.54,"c":9.08,"v":54450},{"d":"1999-11-11","o":9.04,"h":9.25,"l":9.04,"c":9.17,"v":26850},{"d":"1999-11-12","o":9.17,"h":9.17,"l":9.04,"c":9.04,"v":34350},{"d":"1999-11-15","o":9.04,"h":9.17,"l":9.04,"c":9.12,"v":13350},{"d":"1999-11-16","o":9.08,"h":9.17,"l":9.08,"c":9.17,"v":24150},{"d":"1999-11-17","o":9.08,"h":9.17,"l":9,"c":9.12,"v":16350},{"d":"1999-11-18","o":9.21,"h":9.33,"l":9.17,"c":9.17,"v":70650},{"d":"1999-11-19","o":9.17,"h":9.33,"l":9.12,"c":9.25,"v":23250},{"d":"1999-11-22","o":9.25,"h":9.33,"l":9.25,"c":9.33,"v":32100},{"d":"1999-11-23","o":9.33,"h":9.33,"l":9.08,"c":9.21,"v":33450},{"d":"1999-11-24","o":9.21,"h":9.29,"l":9.12,"c":9.21,"v":23700},{"d":"1999-11-26","o":9.12,"h":9.12,"l":9,"c":9.12,"v":14700},{"d":"1999-11-29","o":9.12,"h":9.12,"l":8.83,"c":8.83,"v":75900},{"d":"1999-11-30","o":8.83,"h":9,"l":8.5,"c":9,"v":88350},{"d":"1999-12-01","o":9,"h":9.08,"l":8.83,"c":9,"v":27900},{"d":"1999-12-02","o":8.92,"h":8.96,"l":8.67,"c":8.83,"v":29250},{"d":"1999-12-03","o":8.75,"h":8.83,"l":8.67,"c":8.67,"v":51300},{"d":"1999-12-06","o":8.67,"h":8.75,"l":8.42,"c":8.42,"v":62100},{"d":"1999-12-07","o":8.17,"h":8.42,"l":8,"c":8.21,"v":34200},{"d":"1999-12-08","o":8.17,"h":8.33,"l":8.08,"c":8.17,"v":31200},{"d":"1999-12-09","o":8.08,"h":8.54,"l":8.08,"c":8.5,"v":53550},{"d":"1999-12-10","o":8.67,"h":8.75,"l":8.08,"c":8.17,"v":54300},{"d":"1999-12-13","o":9.25,"h":9.29,"l":9.08,"c":9.21,"v":183900},{"d":"1999-12-14","o":9.33,"h":9.33,"l":8.25,"c":8.5,"v":75900},{"d":"1999-12-15","o":8.46,"h":8.67,"l":8.25,"c":8.62,"v":46950},{"d":"1999-12-16","o":8.62,"h":8.62,"l":8.42,"c":8.5,"v":33000},{"d":"1999-12-17","o":8.58,"h":9,"l":8.33,"c":8.88,"v":91200},{"d":"1999-12-20","o":8.79,"h":8.79,"l":8.42,"c":8.5,"v":21000},{"d":"1999-12-21","o":8.46,"h":8.88,"l":8.33,"c":8.88,"v":44700},{"d":"1999-12-22","o":8.79,"h":9,"l":8.67,"c":8.75,"v":43500},{"d":"1999-12-23","o":8.71,"h":8.79,"l":8.67,"c":8.75,"v":19050},{"d":"1999-12-27","o":8.71,"h":8.75,"l":8.33,"c":8.42,"v":36150},{"d":"1999-12-28","o":8.33,"h":8.33,"l":7.92,"c":8.04,"v":39750},{"d":"1999-12-29","o":8,"h":8.04,"l":7.92,"c":7.92,"v":65250},{"d":"1999-12-30","o":7.96,"h":8.08,"l":7.92,"c":8.08,"v":46500},{"d":"1999-12-31","o":8.04,"h":8.04,"l":7.83,"c":7.83,"v":37500},{"d":"2000-01-03","o":7.83,"h":8,"l":7.67,"c":7.75,"v":26400},{"d":"2000-01-04","o":7.54,"h":7.75,"l":7.54,"c":7.67,"v":33150},{"d":"2000-01-05","o":7.75,"h":7.92,"l":7.71,"c":7.92,"v":37200},{"d":"2000-01-06","o":7.92,"h":7.92,"l":7.5,"c":7.67,"v":27300},{"d":"2000-01-07","o":7.5,"h":7.79,"l":7.42,"c":7.5,"v":106500},{"d":"2000-01-10","o":7.5,"h":8.33,"l":7.46,"c":8.33,"v":107550},{"d":"2000-01-11","o":8.33,"h":8.33,"l":7.92,"c":7.92,"v":88200},{"d":"2000-01-12","o":7.92,"h":8.08,"l":7.88,"c":8.08,"v":80250},{"d":"2000-01-13","o":8.08,"h":8.92,"l":8,"c":8.83,"v":75750},{"d":"2000-01-14","o":9,"h":9.08,"l":8.67,"c":8.75,"v":53700},{"d":"2000-01-18","o":8.83,"h":8.83,"l":8.58,"c":8.67,"v":48150},{"d":"2000-01-19","o":8.62,"h":8.96,"l":8.62,"c":8.96,"v":86700},{"d":"2000-01-20","o":8.96,"h":8.96,"l":8.75,"c":8.96,"v":25500},{"d":"2000-01-21","o":9,"h":9.17,"l":8.83,"c":9,"v":58200},{"d":"2000-01-24","o":9.04,"h":9.54,"l":9,"c":9.5,"v":156900},{"d":"2000-01-25","o":9.54,"h":10.46,"l":9.5,"c":10.29,"v":185550},{"d":"2000-01-26","o":10.17,"h":10.25,"l":9.67,"c":10,"v":151650},{"d":"2000-01-27","o":9.92,"h":9.92,"l":9.62,"c":9.62,"v":47850},{"d":"2000-01-28","o":9.54,"h":9.71,"l":9.5,"c":9.5,"v":39600},{"d":"2000-01-31","o":9.58,"h":9.67,"l":9.33,"c":9.67,"v":37350},{"d":"2000-02-01","o":9.79,"h":9.92,"l":9.5,"c":9.58,"v":82050},{"d":"2000-02-02","o":9.67,"h":9.92,"l":9.67,"c":9.92,"v":36000},{"d":"2000-02-03","o":9.92,"h":9.92,"l":9.75,"c":9.92,"v":28500},{"d":"2000-02-04","o":9.92,"h":10.17,"l":9.88,"c":10.12,"v":122700},{"d":"2000-02-07","o":10.54,"h":12.25,"l":10.46,"c":12.21,"v":258000},{"d":"2000-02-08","o":11.58,"h":11.79,"l":10.29,"c":10.71,"v":477750},{"d":"2000-02-09","o":10.67,"h":10.75,"l":10.42,"c":10.42,"v":111150},{"d":"2000-02-10","o":10.33,"h":11.17,"l":10.25,"c":11.17,"v":70500},{"d":"2000-02-11","o":11.25,"h":11.67,"l":11.12,"c":11.25,"v":80700},{"d":"2000-02-14","o":11.25,"h":11.38,"l":11.17,"c":11.33,"v":28800},{"d":"2000-02-15","o":11.33,"h":11.38,"l":10.75,"c":10.96,"v":36000},{"d":"2000-02-16","o":11.04,"h":11.04,"l":10.67,"c":11.04,"v":81300},{"d":"2000-02-17","o":10.96,"h":11.58,"l":10.83,"c":11.54,"v":74250},{"d":"2000-02-18","o":11.62,"h":11.92,"l":11.46,"c":11.75,"v":119400},{"d":"2000-02-22","o":12.08,"h":13.33,"l":12.08,"c":12.67,"v":194400},{"d":"2000-02-23","o":12.75,"h":12.92,"l":11.71,"c":12.42,"v":165000},{"d":"2000-02-24","o":12.58,"h":12.67,"l":12.42,"c":12.46,"v":81300},{"d":"2000-02-25","o":12.5,"h":12.88,"l":12.38,"c":12.88,"v":126900},{"d":"2000-02-28","o":13,"h":13.25,"l":12.75,"c":12.92,"v":76200},{"d":"2000-02-29","o":13.04,"h":13.25,"l":12.92,"c":13.25,"v":80400},{"d":"2000-03-01","o":13.33,"h":15.75,"l":13.33,"c":15.58,"v":372600},{"d":"2000-03-02","o":15.67,"h":16.62,"l":15.67,"c":15.75,"v":218250},{"d":"2000-03-03","o":15.79,"h":15.79,"l":15.17,"c":15.67,"v":111300},{"d":"2000-03-06","o":15.83,"h":16.5,"l":15.83,"c":16.42,"v":162000},{"d":"2000-03-07","o":16.62,"h":16.62,"l":14.5,"c":14.58,"v":185550},{"d":"2000-03-08","o":14.67,"h":14.96,"l":14.17,"c":14.25,"v":91050},{"d":"2000-03-09","o":14.25,"h":14.25,"l":13,"c":13.67,"v":163350},{"d":"2000-03-10","o":13.67,"h":14,"l":13.58,"c":13.96,"v":75450},{"d":"2000-03-13","o":13.79,"h":13.79,"l":13.08,"c":13.08,"v":64950},{"d":"2000-03-14","o":13,"h":13.83,"l":12.54,"c":12.62,"v":112950},{"d":"2000-03-15","o":12.67,"h":12.75,"l":11.92,"c":11.92,"v":47400},{"d":"2000-03-16","o":12,"h":12,"l":10.58,"c":11.29,"v":117600},{"d":"2000-03-17","o":11.38,"h":11.54,"l":11.25,"c":11.54,"v":50250},{"d":"2000-03-20","o":12.33,"h":12.83,"l":12.17,"c":12.17,"v":211500},{"d":"2000-03-21","o":12.25,"h":12.58,"l":11.92,"c":12.5,"v":77550},{"d":"2000-03-22","o":12.42,"h":13.33,"l":12.42,"c":13.33,"v":72000},{"d":"2000-03-23","o":13.33,"h":13.83,"l":13.17,"c":13.67,"v":88800},{"d":"2000-03-24","o":13.75,"h":15,"l":13.67,"c":14.67,"v":110250},{"d":"2000-03-27","o":14.75,"h":15.96,"l":14.67,"c":14.83,"v":190800},{"d":"2000-03-28","o":14.92,"h":15.5,"l":14.46,"c":14.62,"v":114600},{"d":"2000-03-29","o":14.46,"h":14.54,"l":13.38,"c":13.42,"v":79650},{"d":"2000-03-30","o":13.58,"h":13.83,"l":11.92,"c":12.08,"v":118950},{"d":"2000-03-31","o":12.25,"h":12.5,"l":11.92,"c":12,"v":90150},{"d":"2000-04-03","o":12,"h":12,"l":10.58,"c":10.71,"v":133950},{"d":"2000-04-04","o":10.5,"h":11,"l":10.25,"c":10.38,"v":116400},{"d":"2000-04-05","o":10.54,"h":10.92,"l":10.33,"c":10.92,"v":116100},{"d":"2000-04-06","o":10.92,"h":12,"l":10.92,"c":11.75,"v":262350},{"d":"2000-04-07","o":11.75,"h":12,"l":11.33,"c":11.58,"v":118800},{"d":"2000-04-10","o":11.75,"h":12.96,"l":11.75,"c":12.83,"v":120600},{"d":"2000-04-11","o":12.67,"h":13.17,"l":12.33,"c":13.17,"v":62850},{"d":"2000-04-12","o":13.17,"h":13.38,"l":13,"c":13.12,"v":65850},{"d":"2000-04-13","o":14.17,"h":14.17,"l":13.08,"c":13.21,"v":156150},{"d":"2000-04-14","o":12.92,"h":12.92,"l":11.58,"c":12,"v":138000},{"d":"2000-04-17","o":12.17,"h":12.38,"l":11.83,"c":12.33,"v":79500},{"d":"2000-04-18","o":12.5,"h":13.08,"l":12.5,"c":12.92,"v":55350},{"d":"2000-04-19","o":13.08,"h":13.17,"l":12.58,"c":12.67,"v":58800},{"d":"2000-04-20","o":12.79,"h":12.96,"l":12.46,"c":12.75,"v":21750},{"d":"2000-04-24","o":12.67,"h":12.67,"l":12,"c":12.5,"v":46200},{"d":"2000-04-25","o":12.5,"h":12.67,"l":12.33,"c":12.67,"v":28650},{"d":"2000-04-26","o":12.71,"h":13.08,"l":12.71,"c":12.88,"v":59550},{"d":"2000-04-27","o":12.92,"h":12.92,"l":12.67,"c":12.83,"v":32700},{"d":"2000-04-28","o":12.83,"h":12.92,"l":12.75,"c":12.92,"v":42000},{"d":"2000-05-01","o":13,"h":13.75,"l":13,"c":13.67,"v":54450},{"d":"2000-05-02","o":13.62,"h":14.21,"l":13.54,"c":14,"v":50250},{"d":"2000-05-03","o":14,"h":14.12,"l":13.67,"c":13.67,"v":48750},{"d":"2000-05-04","o":13.67,"h":13.88,"l":13.58,"c":13.79,"v":33900},{"d":"2000-05-05","o":13.71,"h":14.17,"l":13.67,"c":14,"v":59850},{"d":"2000-05-08","o":14,"h":14,"l":13.83,"c":13.92,"v":25350},{"d":"2000-05-09","o":14.08,"h":14.17,"l":13.92,"c":14.04,"v":27900},{"d":"2000-05-10","o":14,"h":14,"l":13.25,"c":13.42,"v":83700},{"d":"2000-05-11","o":13.33,"h":13.5,"l":13.25,"c":13.5,"v":18750},{"d":"2000-05-12","o":13.42,"h":13.75,"l":13.33,"c":13.75,"v":19350},{"d":"2000-05-15","o":13.67,"h":13.67,"l":13.5,"c":13.67,"v":20550},{"d":"2000-05-16","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":34350},{"d":"2000-05-17","o":13.54,"h":13.58,"l":13.46,"c":13.58,"v":33600},{"d":"2000-05-18","o":13.58,"h":13.75,"l":13.54,"c":13.75,"v":12450},{"d":"2000-05-19","o":13.67,"h":13.67,"l":13.04,"c":13.04,"v":74550},{"d":"2000-05-22","o":12.92,"h":12.92,"l":12.58,"c":12.67,"v":33150},{"d":"2000-05-23","o":12.71,"h":13,"l":12.67,"c":12.71,"v":24900},{"d":"2000-05-24","o":12.62,"h":12.67,"l":11.92,"c":11.92,"v":46050},{"d":"2000-05-25","o":11.96,"h":12,"l":11.58,"c":11.67,"v":55650},{"d":"2000-05-26","o":11.75,"h":11.75,"l":11.5,"c":11.5,"v":27000},{"d":"2000-05-30","o":11.58,"h":11.62,"l":11.42,"c":11.46,"v":51600},{"d":"2000-05-31","o":11.38,"h":11.54,"l":11.38,"c":11.46,"v":26100},{"d":"2000-06-01","o":11.46,"h":11.62,"l":11.42,"c":11.62,"v":23850},{"d":"2000-06-02","o":11.71,"h":13.33,"l":11.71,"c":13.33,"v":106650},{"d":"2000-06-05","o":13.25,"h":13.62,"l":13.25,"c":13.62,"v":45000},{"d":"2000-06-06","o":13.58,"h":13.62,"l":13.25,"c":13.33,"v":25650},{"d":"2000-06-07","o":13.33,"h":13.54,"l":13.25,"c":13.5,"v":25950},{"d":"2000-06-08","o":13.46,"h":13.5,"l":13.33,"c":13.46,"v":22650},{"d":"2000-06-09","o":13.38,"h":13.58,"l":13.25,"c":13.54,"v":34800},{"d":"2000-06-12","o":13.5,"h":13.67,"l":13.33,"c":13.33,"v":50850},{"d":"2000-06-13","o":13.25,"h":13.46,"l":13.25,"c":13.46,"v":25950},{"d":"2000-06-14","o":13.5,"h":13.54,"l":13.38,"c":13.38,"v":24150},{"d":"2000-06-15","o":13.42,"h":13.67,"l":13.38,"c":13.67,"v":14400},{"d":"2000-06-16","o":13.67,"h":13.75,"l":13.54,"c":13.67,"v":10350},{"d":"2000-06-19","o":13.58,"h":13.58,"l":13.21,"c":13.54,"v":30900},{"d":"2000-06-20","o":13.5,"h":14.42,"l":13.5,"c":14.33,"v":51750},{"d":"2000-06-21","o":14.25,"h":15.75,"l":14.08,"c":15.67,"v":90750},{"d":"2000-06-22","o":15.67,"h":15.67,"l":15.21,"c":15.21,"v":52200},{"d":"2000-06-23","o":15.25,"h":15.29,"l":14.46,"c":14.54,"v":67950},{"d":"2000-06-26","o":14.58,"h":14.92,"l":14.58,"c":14.83,"v":41250},{"d":"2000-06-27","o":14.83,"h":15.46,"l":14.83,"c":15.25,"v":84300},{"d":"2000-06-28","o":15.25,"h":15.62,"l":15.08,"c":15.62,"v":106500},{"d":"2000-06-29","o":15.67,"h":16.46,"l":15.46,"c":16.25,"v":113400},{"d":"2000-06-30","o":16.08,"h":16.46,"l":15.33,"c":15.33,"v":188100},{"d":"2000-07-03","o":15.42,"h":15.42,"l":15,"c":15.25,"v":13800},{"d":"2000-07-05","o":15.17,"h":16,"l":15.17,"c":15.88,"v":57000},{"d":"2000-07-06","o":15.92,"h":16,"l":15.62,"c":15.92,"v":51450},{"d":"2000-07-07","o":16.04,"h":16.33,"l":15.83,"c":16.04,"v":43350},{"d":"2000-07-10","o":15.92,"h":16.33,"l":15.92,"c":16.33,"v":26100},{"d":"2000-07-11","o":16.42,"h":16.71,"l":16,"c":16.33,"v":142650},{"d":"2000-07-12","o":16.5,"h":17.17,"l":16.5,"c":16.92,"v":132000},{"d":"2000-07-13","o":17,"h":17.42,"l":16.71,"c":17.17,"v":123000},{"d":"2000-07-14","o":17.08,"h":17.33,"l":17,"c":17.21,"v":42750},{"d":"2000-07-17","o":17.12,"h":18.08,"l":17.12,"c":17.79,"v":54750},{"d":"2000-07-18","o":17.67,"h":17.83,"l":17,"c":17.38,"v":66300},{"d":"2000-07-19","o":17.21,"h":17.21,"l":15,"c":15.25,"v":109500},{"d":"2000-07-20","o":15.25,"h":15.42,"l":15.21,"c":15.33,"v":14400},{"d":"2000-07-21","o":15.5,"h":16.08,"l":15.5,"c":16,"v":28650},{"d":"2000-07-24","o":15.83,"h":16.08,"l":15.42,"c":16,"v":40650},{"d":"2000-07-25","o":16.08,"h":16.08,"l":15.71,"c":15.71,"v":27000},{"d":"2000-07-26","o":15.67,"h":15.67,"l":14.92,"c":15.33,"v":45000},{"d":"2000-07-27","o":15.42,"h":15.58,"l":15.33,"c":15.5,"v":16950},{"d":"2000-07-28","o":15.58,"h":15.62,"l":15,"c":15,"v":21000},{"d":"2000-07-31","o":15.08,"h":15.08,"l":14.83,"c":14.88,"v":17850},{"d":"2000-08-01","o":14.96,"h":15.42,"l":14.92,"c":15.42,"v":39300},{"d":"2000-08-02","o":15.5,"h":16,"l":15.5,"c":15.75,"v":26400},{"d":"2000-08-03","o":15.75,"h":16,"l":15.67,"c":15.83,"v":46350},{"d":"2000-08-04","o":15.83,"h":16.08,"l":15.83,"c":16.04,"v":25350},{"d":"2000-08-07","o":16,"h":16.58,"l":15.96,"c":16.54,"v":51600},{"d":"2000-08-08","o":16.58,"h":16.62,"l":16.17,"c":16.33,"v":34950},{"d":"2000-08-09","o":16.25,"h":16.42,"l":16.25,"c":16.33,"v":18600},{"d":"2000-08-10","o":16.29,"h":16.33,"l":16.21,"c":16.29,"v":22200},{"d":"2000-08-11","o":16.21,"h":16.38,"l":16,"c":16.38,"v":32100},{"d":"2000-08-14","o":16.42,"h":16.42,"l":16,"c":16.08,"v":18600},{"d":"2000-08-15","o":16.17,"h":16.17,"l":16.08,"c":16.08,"v":7650},{"d":"2000-08-16","o":16,"h":16.33,"l":15.58,"c":16.33,"v":49200},{"d":"2000-08-17","o":16.25,"h":16.29,"l":15.92,"c":16.08,"v":28500},{"d":"2000-08-18","o":16.21,"h":16.29,"l":16.17,"c":16.17,"v":19800},{"d":"2000-08-21","o":16.08,"h":16.17,"l":16.08,"c":16.12,"v":17100},{"d":"2000-08-22","o":16.08,"h":16.25,"l":16,"c":16.17,"v":30300},{"d":"2000-08-23","o":16.17,"h":16.17,"l":16,"c":16.12,"v":14250},{"d":"2000-08-24","o":16.17,"h":16.29,"l":16.17,"c":16.29,"v":50700},{"d":"2000-08-25","o":16.29,"h":17.33,"l":16.29,"c":17.33,"v":87750},{"d":"2000-08-28","o":17.5,"h":18.33,"l":17.5,"c":17.71,"v":64800},{"d":"2000-08-29","o":17.83,"h":18.08,"l":17.67,"c":17.83,"v":12000},{"d":"2000-08-30","o":17.75,"h":17.88,"l":17.25,"c":17.67,"v":67350},{"d":"2000-08-31","o":17.75,"h":17.92,"l":17.38,"c":17.92,"v":23700},{"d":"2000-09-01","o":18,"h":18,"l":17.38,"c":17.58,"v":29850},{"d":"2000-09-05","o":17.75,"h":17.75,"l":17.42,"c":17.5,"v":33600},{"d":"2000-09-06","o":17.62,"h":17.67,"l":17.54,"c":17.67,"v":60450},{"d":"2000-09-07","o":17.5,"h":18.83,"l":17.5,"c":18.71,"v":156450},{"d":"2000-09-08","o":18.79,"h":19.33,"l":18.79,"c":19.21,"v":48750},{"d":"2000-09-11","o":19.25,"h":19.25,"l":18.71,"c":18.71,"v":39300},{"d":"2000-09-12","o":18.67,"h":19.08,"l":18.67,"c":19.08,"v":43950},{"d":"2000-09-13","o":19,"h":19.42,"l":18.71,"c":19.08,"v":98700},{"d":"2000-09-14","o":19.17,"h":21,"l":19.17,"c":20.79,"v":172200},{"d":"2000-09-15","o":20.67,"h":20.67,"l":20.08,"c":20.17,"v":100800},{"d":"2000-09-18","o":20.25,"h":20.33,"l":19.75,"c":19.79,"v":45750},{"d":"2000-09-19","o":19.83,"h":20.17,"l":19.83,"c":20.17,"v":37950},{"d":"2000-09-20","o":20.17,"h":21.17,"l":20.17,"c":21,"v":58800},{"d":"2000-09-21","o":21,"h":22.5,"l":20.88,"c":22.33,"v":103200},{"d":"2000-09-22","o":22.17,"h":22.17,"l":21.33,"c":21.92,"v":104700},{"d":"2000-09-25","o":21.92,"h":21.92,"l":21.5,"c":21.58,"v":100800},{"d":"2000-09-26","o":21.58,"h":21.58,"l":20.83,"c":20.83,"v":87900},{"d":"2000-09-27","o":20.88,"h":21.42,"l":20.83,"c":20.92,"v":36750},{"d":"2000-09-28","o":21,"h":21.54,"l":20.92,"c":21.54,"v":57150},{"d":"2000-09-29","o":21.54,"h":23.33,"l":21.54,"c":23.12,"v":127500},{"d":"2000-10-02","o":23.67,"h":23.75,"l":21.79,"c":22,"v":52050},{"d":"2000-10-03","o":21.88,"h":22.58,"l":21.62,"c":21.83,"v":58800},{"d":"2000-10-04","o":21.75,"h":21.79,"l":21.17,"c":21.42,"v":31800},{"d":"2000-10-05","o":21.42,"h":21.75,"l":21.33,"c":21.42,"v":35550},{"d":"2000-10-06","o":21.5,"h":21.5,"l":21.21,"c":21.21,"v":34650},{"d":"2000-10-09","o":21.12,"h":21.17,"l":19.5,"c":19.5,"v":86700},{"d":"2000-10-10","o":19.08,"h":19.25,"l":18.75,"c":18.88,"v":46350},{"d":"2000-10-11","o":18.33,"h":18.58,"l":17.79,"c":17.96,"v":162300},{"d":"2000-10-12","o":17.88,"h":18,"l":17.83,"c":17.83,"v":19200},{"d":"2000-10-13","o":17.83,"h":18.46,"l":17.83,"c":18.25,"v":34050},{"d":"2000-10-16","o":18.58,"h":21.17,"l":18.58,"c":21.12,"v":156300},{"d":"2000-10-17","o":20.92,"h":21.21,"l":20.04,"c":20.21,"v":76650},{"d":"2000-10-18","o":20.12,"h":21,"l":19.67,"c":21,"v":58200},{"d":"2000-10-19","o":21.17,"h":21.96,"l":21.17,"c":21.75,"v":135150},{"d":"2000-10-20","o":21.67,"h":22,"l":21.67,"c":21.92,"v":21600},{"d":"2000-10-23","o":21.92,"h":22.67,"l":21.92,"c":22.54,"v":93300},{"d":"2000-10-24","o":22.75,"h":23.42,"l":22.75,"c":22.88,"v":115050},{"d":"2000-10-25","o":22.83,"h":23.12,"l":22.5,"c":23,"v":82200},{"d":"2000-10-26","o":23.12,"h":24.17,"l":23.08,"c":24.04,"v":101700},{"d":"2000-10-27","o":24.12,"h":25.25,"l":24.12,"c":24.75,"v":79050},{"d":"2000-10-30","o":24.67,"h":26.5,"l":24.58,"c":26.33,"v":149550},{"d":"2000-10-31","o":26.29,"h":27.58,"l":26.29,"c":26.54,"v":495750},{"d":"2000-11-01","o":26.54,"h":26.62,"l":24.79,"c":25.33,"v":450600},{"d":"2000-11-02","o":25.42,"h":25.58,"l":25.29,"c":25.42,"v":105900},{"d":"2000-11-03","o":25.38,"h":25.5,"l":25,"c":25.42,"v":45750},{"d":"2000-11-06","o":25.58,"h":26,"l":25,"c":25.25,"v":80100},{"d":"2000-11-07","o":26.67,"h":28.08,"l":26.62,"c":27.62,"v":593250},{"d":"2000-11-08","o":28.04,"h":28.33,"l":27.46,"c":28,"v":294150},{"d":"2000-11-09","o":27.92,"h":29.21,"l":27.67,"c":28.5,"v":1124400},{"d":"2000-11-10","o":28.33,"h":29.17,"l":28.21,"c":29.12,"v":276600},{"d":"2000-11-13","o":29.04,"h":29.04,"l":27.38,"c":28.33,"v":157500},{"d":"2000-11-14","o":28.5,"h":31.42,"l":28.5,"c":30.96,"v":219000},{"d":"2000-11-15","o":30.88,"h":33.12,"l":30.42,"c":33,"v":236250},{"d":"2000-11-16","o":32.83,"h":34.42,"l":32.08,"c":32.5,"v":411750},{"d":"2000-11-17","o":32.58,"h":33.83,"l":31.33,"c":33.83,"v":160350},{"d":"2000-11-20","o":32.83,"h":33.33,"l":30.92,"c":31.17,"v":349200},{"d":"2000-11-21","o":31,"h":31.17,"l":30.25,"c":31.12,"v":203250},{"d":"2000-11-22","o":30.75,"h":30.83,"l":27.08,"c":27.17,"v":187350},{"d":"2000-11-24","o":26.75,"h":29.21,"l":26.75,"c":29.21,"v":107400},{"d":"2000-11-27","o":30.33,"h":30.88,"l":29.33,"c":29.42,"v":133350},{"d":"2000-11-28","o":29.42,"h":29.96,"l":27.71,"c":28.12,"v":111150},{"d":"2000-11-29","o":28.08,"h":28.08,"l":27.5,"c":27.79,"v":97500},{"d":"2000-11-30","o":27.67,"h":29.12,"l":27.54,"c":27.54,"v":86850},{"d":"2000-12-01","o":27.5,"h":28.33,"l":27.5,"c":28,"v":70950},{"d":"2000-12-04","o":28.29,"h":28.75,"l":28.21,"c":28.42,"v":88200},{"d":"2000-12-05","o":28.5,"h":28.83,"l":28.08,"c":28.42,"v":124200},{"d":"2000-12-06","o":28.42,"h":29.58,"l":28.29,"c":28.42,"v":82650},{"d":"2000-12-07","o":28.29,"h":30.04,"l":28.25,"c":30.04,"v":67050},{"d":"2000-12-08","o":30.38,"h":31.83,"l":30.04,"c":31.75,"v":101100},{"d":"2000-12-11","o":32.42,"h":35.88,"l":32.29,"c":35.88,"v":268950},{"d":"2000-12-12","o":35.33,"h":36.83,"l":34.96,"c":35.33,"v":319050},{"d":"2000-12-13","o":35.17,"h":35.17,"l":33.12,"c":33.33,"v":328200},{"d":"2000-12-14","o":33.17,"h":33.54,"l":32.38,"c":32.67,"v":78450},{"d":"2000-12-15","o":32.67,"h":33.12,"l":32.12,"c":33.12,"v":77850},{"d":"2000-12-18","o":33.12,"h":33.62,"l":32.96,"c":33.33,"v":140700},{"d":"2000-12-19","o":33.33,"h":33.75,"l":32.21,"c":32.21,"v":156000},{"d":"2000-12-20","o":31.67,"h":31.88,"l":29.71,"c":30.54,"v":176850},{"d":"2000-12-21","o":30.71,"h":30.83,"l":30,"c":30.58,"v":46650},{"d":"2000-12-22","o":30.62,"h":31.5,"l":30.38,"c":30.92,"v":82500},{"d":"2000-12-26","o":30.75,"h":31.17,"l":30.54,"c":30.54,"v":51750},{"d":"2000-12-27","o":30.67,"h":32.38,"l":30.67,"c":32.17,"v":86700},{"d":"2000-12-28","o":32.38,"h":34.38,"l":31.31,"c":31.31,"v":187300},{"d":"2000-12-29","o":31.56,"h":33.12,"l":30.25,"c":30.25,"v":87600},{"d":"2001-01-02","o":30.25,"h":30.25,"l":25.88,"c":26.69,"v":140400},{"d":"2001-01-03","o":26.56,"h":27.94,"l":24.88,"c":27.94,"v":199500},{"d":"2001-01-04","o":28.19,"h":28.19,"l":25.62,"c":25.62,"v":113900},{"d":"2001-01-05","o":25.5,"h":26,"l":23.12,"c":23.12,"v":105800},{"d":"2001-01-08","o":23.12,"h":24.88,"l":22,"c":24.25,"v":133600},{"d":"2001-01-09","o":24.5,"h":24.5,"l":22.19,"c":22.62,"v":67200},{"d":"2001-01-10","o":22.81,"h":23.06,"l":22.44,"c":22.75,"v":74000},{"d":"2001-01-11","o":22.5,"h":26.75,"l":22.5,"c":25.19,"v":152600},{"d":"2001-01-12","o":25.44,"h":27.06,"l":24.88,"c":27,"v":212200},{"d":"2001-01-16","o":27,"h":27.88,"l":24.31,"c":27.88,"v":98100},{"d":"2001-01-17","o":28.38,"h":28.38,"l":26.44,"c":26.5,"v":96200},{"d":"2001-01-18","o":26,"h":26,"l":23.06,"c":23.25,"v":121600},{"d":"2001-01-19","o":23.5,"h":23.69,"l":21.38,"c":22.75,"v":105400},{"d":"2001-01-22","o":22.5,"h":24.38,"l":22.5,"c":23.94,"v":95000},{"d":"2001-01-23","o":24.19,"h":24.81,"l":23.81,"c":24.75,"v":87400},{"d":"2001-01-24","o":24.75,"h":26.25,"l":24.75,"c":25.94,"v":104100},{"d":"2001-01-25","o":26,"h":27,"l":25.94,"c":25.94,"v":75600},{"d":"2001-01-26","o":25.75,"h":25.88,"l":25,"c":25.75,"v":32500},{"d":"2001-01-29","o":25.85,"h":26.75,"l":25.85,"c":26.33,"v":31500},{"d":"2001-01-30","o":26.5,"h":28.34,"l":26.5,"c":28.01,"v":203000},{"d":"2001-01-31","o":28,"h":28,"l":26,"c":26.55,"v":256300},{"d":"2001-02-01","o":26.52,"h":27.34,"l":26.52,"c":27.01,"v":111000},{"d":"2001-02-02","o":26.85,"h":27.45,"l":26.85,"c":27.4,"v":38900},{"d":"2001-02-05","o":27.3,"h":27.84,"l":27.01,"c":27.35,"v":38900},{"d":"2001-02-06","o":27.36,"h":27.75,"l":27.36,"c":27.68,"v":22100},{"d":"2001-02-07","o":27.93,"h":28,"l":27.5,"c":27.75,"v":45100},{"d":"2001-02-08","o":27.85,"h":27.9,"l":26.55,"c":27.2,"v":60000},{"d":"2001-02-09","o":27.5,"h":27.7,"l":27.4,"c":27.7,"v":46300},{"d":"2001-02-12","o":27.65,"h":28.3,"l":27.25,"c":28.3,"v":31200},{"d":"2001-02-13","o":28.4,"h":29.25,"l":27.85,"c":28.05,"v":49100},{"d":"2001-02-14","o":28.05,"h":28.05,"l":26.5,"c":27.55,"v":45400},{"d":"2001-02-15","o":27.55,"h":27.7,"l":27.4,"c":27.65,"v":43800},{"d":"2001-02-16","o":27.6,"h":27.6,"l":27,"c":27.03,"v":26100},{"d":"2001-02-20","o":27.04,"h":27.2,"l":26,"c":27.15,"v":54500},{"d":"2001-02-21","o":26.95,"h":26.95,"l":25.85,"c":26.25,"v":52700},{"d":"2001-02-22","o":26.35,"h":26.45,"l":25.5,"c":26,"v":71300},{"d":"2001-02-23","o":26,"h":26.8,"l":25.92,"c":26.69,"v":46000},{"d":"2001-02-26","o":26.69,"h":27.11,"l":26.69,"c":26.85,"v":28300},{"d":"2001-02-27","o":26.85,"h":26.85,"l":26.53,"c":26.8,"v":34800},{"d":"2001-02-28","o":26.8,"h":27.5,"l":26.5,"c":27.5,"v":30800},{"d":"2001-03-01","o":27.5,"h":27.5,"l":26.75,"c":27,"v":24600},{"d":"2001-03-02","o":26.85,"h":27.25,"l":26.65,"c":27.25,"v":17700},{"d":"2001-03-05","o":27.1,"h":27.1,"l":24,"c":24.27,"v":98500},{"d":"2001-03-06","o":24.5,"h":25.5,"l":24.5,"c":24.67,"v":56600},{"d":"2001-03-07","o":24.68,"h":24.74,"l":23.91,"c":24.04,"v":42500},{"d":"2001-03-08","o":24.04,"h":24.1,"l":23.25,"c":23.8,"v":219900},{"d":"2001-03-09","o":23.8,"h":24.33,"l":22.7,"c":24.25,"v":67600},{"d":"2001-03-12","o":24.15,"h":24.15,"l":23,"c":23,"v":56000},{"d":"2001-03-13","o":22.75,"h":22.76,"l":21.5,"c":22.21,"v":89600},{"d":"2001-03-14","o":22,"h":22.1,"l":20,"c":21,"v":102900},{"d":"2001-03-15","o":21.1,"h":21.91,"l":20.95,"c":20.95,"v":55100},{"d":"2001-03-16","o":21.3,"h":21.37,"l":20.25,"c":20.35,"v":74100},{"d":"2001-03-19","o":20.6,"h":20.75,"l":20.01,"c":20.74,"v":49300},{"d":"2001-03-20","o":20.97,"h":22.36,"l":20.97,"c":21.6,"v":52300},{"d":"2001-03-21","o":21.55,"h":21.95,"l":21.3,"c":21.9,"v":93100},{"d":"2001-03-22","o":21.9,"h":22.6,"l":21.5,"c":22.4,"v":127300},{"d":"2001-03-23","o":22.41,"h":24.01,"l":22.41,"c":23.91,"v":112400},{"d":"2001-03-26","o":24.3,"h":24.6,"l":23.65,"c":23.71,"v":36700},{"d":"2001-03-27","o":23.71,"h":24.95,"l":23.61,"c":24.83,"v":62800},{"d":"2001-03-28","o":24.95,"h":25,"l":24.65,"c":25,"v":16100},{"d":"2001-03-29","o":25.25,"h":26.1,"l":24.9,"c":25,"v":57700},{"d":"2001-03-30","o":24.9,"h":25.93,"l":24.9,"c":25.93,"v":27000},{"d":"2001-04-02","o":26.09,"h":26.5,"l":25.96,"c":26.21,"v":50200},{"d":"2001-04-03","o":26.21,"h":26.52,"l":25.93,"c":26.01,"v":95900},{"d":"2001-04-04","o":25.94,"h":25.95,"l":24.9,"c":25.51,"v":94100},{"d":"2001-04-05","o":25.71,"h":26.99,"l":25.65,"c":26.99,"v":102300},{"d":"2001-04-06","o":26.99,"h":27.92,"l":26.99,"c":27.3,"v":112500},{"d":"2001-04-09","o":27.31,"h":27.9,"l":27.25,"c":27.38,"v":38000},{"d":"2001-04-10","o":27.58,"h":29.12,"l":27.58,"c":29.08,"v":61300},{"d":"2001-04-11","o":29.18,"h":29.4,"l":28.61,"c":28.97,"v":42300},{"d":"2001-04-12","o":28.97,"h":29.6,"l":28.75,"c":29.6,"v":47500},{"d":"2001-04-16","o":29.8,"h":29.8,"l":28.8,"c":29.55,"v":42500},{"d":"2001-04-17","o":29.3,"h":30,"l":29.15,"c":29.5,"v":157400},{"d":"2001-04-18","o":29.75,"h":30.4,"l":29.55,"c":30.4,"v":107000},{"d":"2001-04-19","o":30.42,"h":31.15,"l":30.42,"c":30.75,"v":49100},{"d":"2001-04-20","o":30.5,"h":30.5,"l":28.85,"c":28.87,"v":143900},{"d":"2001-04-23","o":28.67,"h":28.67,"l":26.74,"c":27,"v":89900},{"d":"2001-04-24","o":27.15,"h":27.15,"l":26.35,"c":27,"v":85500},{"d":"2001-04-25","o":27,"h":27.9,"l":26.58,"c":27,"v":104800},{"d":"2001-04-26","o":27.25,"h":27.36,"l":26.9,"c":26.9,"v":77800},{"d":"2001-04-27","o":27,"h":27.7,"l":26.98,"c":27.7,"v":40400},{"d":"2001-04-30","o":27.75,"h":27.75,"l":26.5,"c":26.5,"v":70000},{"d":"2001-05-01","o":26.25,"h":26.45,"l":25.8,"c":25.99,"v":66300},{"d":"2001-05-02","o":25.4,"h":25.63,"l":24.25,"c":24.73,"v":128500},{"d":"2001-05-03","o":24.5,"h":24.53,"l":23.8,"c":24.1,"v":65200},{"d":"2001-05-04","o":24.1,"h":24.6,"l":24.1,"c":24.51,"v":70100},{"d":"2001-05-07","o":24.56,"h":25.67,"l":24.53,"c":25.6,"v":95000},{"d":"2001-05-08","o":25.85,"h":27,"l":25.7,"c":27,"v":145200},{"d":"2001-05-09","o":27.05,"h":28.65,"l":26.8,"c":28.15,"v":302900},{"d":"2001-05-10","o":28.4,"h":28.74,"l":27.29,"c":27.31,"v":93000},{"d":"2001-05-11","o":27.47,"h":28.35,"l":27.47,"c":27.99,"v":42000},{"d":"2001-05-14","o":28,"h":28.99,"l":28,"c":28.7,"v":182200},{"d":"2001-05-15","o":28.71,"h":29.78,"l":28.71,"c":29.76,"v":101600},{"d":"2001-05-16","o":29.76,"h":29.99,"l":29.05,"c":29.6,"v":70200},{"d":"2001-05-17","o":29.61,"h":32.1,"l":29.61,"c":31.99,"v":100200},{"d":"2001-05-18","o":32,"h":35.55,"l":31.95,"c":35.55,"v":251300},{"d":"2001-05-21","o":35.55,"h":36.49,"l":34.3,"c":35.42,"v":213500},{"d":"2001-05-22","o":35.42,"h":35.42,"l":32.7,"c":32.7,"v":116500},{"d":"2001-05-23","o":32.52,"h":32.52,"l":29.95,"c":29.99,"v":267900},{"d":"2001-05-24","o":29.81,"h":31,"l":28.89,"c":30.85,"v":191900},{"d":"2001-05-25","o":30.95,"h":31.15,"l":30.3,"c":30.42,"v":52700},{"d":"2001-05-29","o":30.02,"h":30.37,"l":29.25,"c":30.3,"v":159000},{"d":"2001-05-30","o":29.97,"h":31.13,"l":29.9,"c":31.11,"v":136200},{"d":"2001-05-31","o":31.12,"h":32.84,"l":31.12,"c":32.4,"v":178400},{"d":"2001-06-01","o":32.4,"h":33.32,"l":32.4,"c":33.09,"v":117300},{"d":"2001-06-04","o":33.09,"h":33.99,"l":32.95,"c":33.88,"v":80200},{"d":"2001-06-05","o":34,"h":34.85,"l":34,"c":34.35,"v":120700},{"d":"2001-06-06","o":34.3,"h":34.3,"l":32.1,"c":32.94,"v":127700},{"d":"2001-06-07","o":33.1,"h":34.5,"l":33.1,"c":34.12,"v":76300},{"d":"2001-06-08","o":34,"h":34,"l":33.15,"c":33.25,"v":46000},{"d":"2001-06-11","o":33.4,"h":33.65,"l":32.73,"c":33.45,"v":75500},{"d":"2001-06-12","o":33,"h":33.35,"l":32.44,"c":33.35,"v":50300},{"d":"2001-06-13","o":33.35,"h":34.19,"l":33.35,"c":33.5,"v":40100},{"d":"2001-06-14","o":33.4,"h":33.59,"l":30.75,"c":31.95,"v":55800},{"d":"2001-06-15","o":31.7,"h":32.65,"l":31.05,"c":32.35,"v":92300},{"d":"2001-06-18","o":34,"h":34.05,"l":31.89,"c":32.45,"v":117200},{"d":"2001-06-19","o":32.7,"h":37.25,"l":32.5,"c":37.25,"v":296100},{"d":"2001-06-20","o":37.25,"h":38.95,"l":36.25,"c":38,"v":329000},{"d":"2001-06-21","o":38.5,"h":39.81,"l":38,"c":38,"v":186800},{"d":"2001-06-22","o":37.5,"h":38.47,"l":35.35,"c":36.62,"v":134200},{"d":"2001-06-25","o":36.87,"h":38.2,"l":36.8,"c":37.9,"v":141400},{"d":"2001-06-26","o":37.69,"h":38.31,"l":37.6,"c":38.25,"v":68300},{"d":"2001-06-27","o":38.31,"h":39.14,"l":37.1,"c":38.2,"v":113300},{"d":"2001-06-28","o":38.45,"h":39.5,"l":38.45,"c":39,"v":98900},{"d":"2001-06-29","o":39.25,"h":42,"l":39.05,"c":40.91,"v":301200},{"d":"2001-07-02","o":41.15,"h":43.15,"l":40.8,"c":42,"v":177200},{"d":"2001-07-03","o":42,"h":42,"l":41.65,"c":42,"v":75700},{"d":"2001-07-05","o":41.9,"h":42,"l":40.72,"c":40.98,"v":130800},{"d":"2001-07-06","o":39.5,"h":39.65,"l":35.84,"c":36.7,"v":437000},{"d":"2001-07-09","o":36.7,"h":37.97,"l":36.7,"c":37.9,"v":130000},{"d":"2001-07-10","o":38.4,"h":38.5,"l":37.4,"c":37.62,"v":135200},{"d":"2001-07-11","o":37.7,"h":37.99,"l":37.35,"c":37.95,"v":41600},{"d":"2001-07-12","o":38.2,"h":39.5,"l":37.9,"c":39.5,"v":215400},{"d":"2001-07-13","o":39.7,"h":40.7,"l":39.68,"c":40.35,"v":105000},{"d":"2001-07-16","o":39.9,"h":40.1,"l":38.65,"c":39.55,"v":130000},{"d":"2001-07-17","o":39,"h":40.98,"l":38.75,"c":40.4,"v":237500},{"d":"2001-07-18","o":40.5,"h":42.99,"l":40.3,"c":41.39,"v":223300},{"d":"2001-07-19","o":41.39,"h":41.39,"l":39.3,"c":39.8,"v":128000},{"d":"2001-07-20","o":39.9,"h":41,"l":39.9,"c":40.93,"v":67200},{"d":"2001-07-23","o":41.18,"h":41.56,"l":40.5,"c":40.67,"v":40800},{"d":"2001-07-24","o":40.74,"h":40.74,"l":38,"c":39.3,"v":107100},{"d":"2001-07-25","o":39.29,"h":39.6,"l":39,"c":39.39,"v":54600},{"d":"2001-07-26","o":39.38,"h":40.5,"l":39.21,"c":40.24,"v":50700},{"d":"2001-07-27","o":40.24,"h":40.9,"l":39.1,"c":39.35,"v":130300},{"d":"2001-07-30","o":39.6,"h":39.99,"l":38.95,"c":39.99,"v":72200},{"d":"2001-07-31","o":39.99,"h":41.35,"l":39.99,"c":41.34,"v":121600},{"d":"2001-08-01","o":41.8,"h":41.98,"l":41,"c":41,"v":65900},{"d":"2001-08-02","o":41.3,"h":44.82,"l":41.28,"c":44.2,"v":143300},{"d":"2001-08-03","o":43.9,"h":43.9,"l":42.21,"c":42.26,"v":100600},{"d":"2001-08-06","o":43.75,"h":44.69,"l":42.8,"c":43.11,"v":195200},{"d":"2001-08-07","o":43.11,"h":43.11,"l":42.6,"c":42.79,"v":55300},{"d":"2001-08-08","o":42.85,"h":42.9,"l":41.5,"c":42,"v":103200},{"d":"2001-08-09","o":42.35,"h":42.35,"l":41.7,"c":42.2,"v":58300},{"d":"2001-08-10","o":42.2,"h":42.2,"l":40.75,"c":41.45,"v":71700},{"d":"2001-08-13","o":42,"h":42.4,"l":40.9,"c":41.24,"v":72000},{"d":"2001-08-14","o":41.1,"h":41.88,"l":41.1,"c":41.79,"v":143900},{"d":"2001-08-15","o":41.9,"h":42.35,"l":41.46,"c":41.74,"v":86900},{"d":"2001-08-16","o":41.65,"h":41.85,"l":41.17,"c":41.43,"v":86300},{"d":"2001-08-17","o":41.35,"h":41.35,"l":41,"c":41.2,"v":71100},{"d":"2001-08-20","o":41.2,"h":41.3,"l":40.85,"c":41.06,"v":61500},{"d":"2001-08-21","o":41.25,"h":41.25,"l":39.7,"c":39.84,"v":54700},{"d":"2001-08-22","o":39.75,"h":41,"l":39.51,"c":40.98,"v":78900},{"d":"2001-08-23","o":41,"h":42.4,"l":40.8,"c":42.25,"v":129000},{"d":"2001-08-24","o":42.2,"h":42.9,"l":41.7,"c":42.1,"v":62000},{"d":"2001-08-27","o":42.1,"h":43,"l":41.05,"c":42.75,"v":134600},{"d":"2001-08-28","o":43,"h":43.04,"l":36.85,"c":37.24,"v":399900},{"d":"2001-08-29","o":37.24,"h":37.24,"l":33.5,"c":34.1,"v":707000},{"d":"2001-08-30","o":33.95,"h":36.22,"l":33.85,"c":36.2,"v":300000},{"d":"2001-08-31","o":36.15,"h":36.75,"l":35,"c":35.77,"v":98700},{"d":"2001-09-04","o":35,"h":35.36,"l":34,"c":34.6,"v":182500},{"d":"2001-09-05","o":34.6,"h":35.25,"l":34.51,"c":35.11,"v":106100},{"d":"2001-09-06","o":35,"h":35.2,"l":33.8,"c":34.55,"v":146900},{"d":"2001-09-07","o":34.55,"h":34.55,"l":33.75,"c":34.28,"v":140800},{"d":"2001-09-10","o":33.9,"h":35,"l":33.76,"c":35,"v":135500},{"d":"2001-09-17","o":34,"h":35.6,"l":32.6,"c":33.5,"v":196700},{"d":"2001-09-18","o":33.5,"h":34.1,"l":33,"c":33.3,"v":215600},{"d":"2001-09-19","o":33.3,"h":33.9,"l":32.5,"c":32.9,"v":162900},{"d":"2001-09-20","o":32.9,"h":33,"l":31.07,"c":31.5,"v":129400},{"d":"2001-09-21","o":30,"h":31,"l":29,"c":29.18,"v":126000},{"d":"2001-09-24","o":29.75,"h":32.3,"l":29.75,"c":32.1,"v":99500},{"d":"2001-09-25","o":32.1,"h":34.5,"l":32.1,"c":33.86,"v":108700},{"d":"2001-09-26","o":34,"h":35.2,"l":34,"c":35,"v":88100},{"d":"2001-09-27","o":35,"h":37.49,"l":34.5,"c":37.1,"v":134300},{"d":"2001-09-28","o":37.35,"h":38.99,"l":36.31,"c":37.61,"v":106700},{"d":"2001-10-01","o":37.85,"h":37.85,"l":35.55,"c":36.92,"v":43000},{"d":"2001-10-02","o":37,"h":38.1,"l":36.99,"c":37.9,"v":40000},{"d":"2001-10-03","o":38,"h":38.65,"l":37.65,"c":38.49,"v":46000},{"d":"2001-10-04","o":38.49,"h":38.49,"l":37,"c":37.43,"v":50900},{"d":"2001-10-05","o":37.43,"h":38.6,"l":35.76,"c":37.11,"v":140200},{"d":"2001-10-08","o":37.75,"h":38.55,"l":36.85,"c":37.16,"v":94200},{"d":"2001-10-09","o":37.25,"h":38,"l":36.93,"c":36.93,"v":44700},{"d":"2001-10-10","o":37.8,"h":39.3,"l":37.8,"c":39,"v":128000},{"d":"2001-10-11","o":40,"h":40.32,"l":38.75,"c":39,"v":267700},{"d":"2001-10-12","o":39,"h":39.65,"l":38.7,"c":38.91,"v":179000},{"d":"2001-10-15","o":38.91,"h":39.5,"l":38.7,"c":39.25,"v":52900},{"d":"2001-10-16","o":39.25,"h":39.25,"l":34.75,"c":34.95,"v":501600},{"d":"2001-10-17","o":34.7,"h":34.71,"l":32.01,"c":33.45,"v":520300},{"d":"2001-10-18","o":33.59,"h":33.69,"l":33,"c":33.36,"v":53200},{"d":"2001-10-19","o":33.36,"h":34.1,"l":33.36,"c":33.9,"v":63900},{"d":"2001-10-22","o":34,"h":34.68,"l":34,"c":34.34,"v":45200},{"d":"2001-10-23","o":36.15,"h":36.15,"l":33.5,"c":33.61,"v":90700},{"d":"2001-10-24","o":33.61,"h":34.49,"l":33.3,"c":33.6,"v":35900},{"d":"2001-10-25","o":33.45,"h":34.52,"l":31.95,"c":34.5,"v":99700},{"d":"2001-10-26","o":34.5,"h":34.51,"l":33.57,"c":34.45,"v":52400},{"d":"2001-10-29","o":34.45,"h":34.78,"l":33.18,"c":33.18,"v":63300},{"d":"2001-10-30","o":33.18,"h":33.18,"l":31.37,"c":31.4,"v":392500},{"d":"2001-10-31","o":31.4,"h":33,"l":30.55,"c":32.8,"v":137200},{"d":"2001-11-01","o":32.95,"h":33.75,"l":32.1,"c":33.7,"v":68000},{"d":"2001-11-02","o":33.5,"h":33.72,"l":32.5,"c":32.5,"v":46400},{"d":"2001-11-05","o":31.75,"h":32.6,"l":31.1,"c":32.35,"v":60200},{"d":"2001-11-06","o":32.35,"h":33.47,"l":32.35,"c":32.82,"v":56800},{"d":"2001-11-07","o":32.65,"h":32.75,"l":31.12,"c":31.95,"v":90400},{"d":"2001-11-08","o":31.98,"h":32,"l":30.6,"c":31.1,"v":100300},{"d":"2001-11-09","o":31.1,"h":31.25,"l":29.9,"c":31,"v":193400},{"d":"2001-11-12","o":31,"h":31.25,"l":29.8,"c":30.24,"v":64500},{"d":"2001-11-13","o":30.49,"h":30.7,"l":29.8,"c":30.2,"v":83100},{"d":"2001-11-14","o":29.98,"h":31.3,"l":29.87,"c":31.01,"v":177300},{"d":"2001-11-15","o":31.01,"h":31.01,"l":30.6,"c":30.85,"v":51900},{"d":"2001-11-16","o":30.85,"h":30.98,"l":30.31,"c":30.6,"v":107000},{"d":"2001-11-19","o":30.2,"h":30.2,"l":25.85,"c":26.69,"v":941200},{"d":"2001-11-20","o":28,"h":30.08,"l":27.8,"c":28.76,"v":759400},{"d":"2001-11-21","o":28.76,"h":29.61,"l":28.76,"c":29.37,"v":103100},{"d":"2001-11-23","o":29.37,"h":29.5,"l":28.6,"c":28.7,"v":49200},{"d":"2001-11-26","o":28.95,"h":28.95,"l":27.56,"c":28.13,"v":195700},{"d":"2001-11-27","o":27.9,"h":28.42,"l":27.7,"c":28.12,"v":165300},{"d":"2001-11-28","o":28.3,"h":28.44,"l":26.9,"c":26.9,"v":163600},{"d":"2001-11-29","o":26.65,"h":29.2,"l":26.62,"c":29.02,"v":179100},{"d":"2001-11-30","o":31.5,"h":31.75,"l":30.25,"c":30.6,"v":339100},{"d":"2001-12-03","o":29.8,"h":30.4,"l":29.1,"c":29.8,"v":189900},{"d":"2001-12-04","o":31.5,"h":32.36,"l":31,"c":31.5,"v":448700},{"d":"2001-12-05","o":31,"h":31,"l":29.5,"c":29.65,"v":341000},{"d":"2001-12-06","o":29.66,"h":31.08,"l":29.2,"c":30.73,"v":128300},{"d":"2001-12-07","o":30.73,"h":30.73,"l":25.5,"c":27.65,"v":782200},{"d":"2001-12-10","o":27.5,"h":27.55,"l":26.88,"c":26.9,"v":147100},{"d":"2001-12-11","o":27,"h":27.3,"l":26.13,"c":26.39,"v":139100},{"d":"2001-12-12","o":26.25,"h":26.35,"l":25.38,"c":25.55,"v":227000},{"d":"2001-12-13","o":25.4,"h":25.85,"l":23,"c":24.96,"v":510300},{"d":"2001-12-14","o":25.1,"h":27.1,"l":24.7,"c":26.7,"v":335100},{"d":"2001-12-17","o":26.8,"h":27.3,"l":25.46,"c":26.1,"v":160500},{"d":"2001-12-18","o":26.1,"h":27.72,"l":26.1,"c":27.5,"v":307400},{"d":"2001-12-19","o":27.75,"h":29,"l":26.7,"c":28.36,"v":309900},{"d":"2001-12-20","o":28.75,"h":29.65,"l":28.65,"c":29.21,"v":245700},{"d":"2001-12-21","o":30.5,"h":30.6,"l":28.65,"c":28.8,"v":280000},{"d":"2001-12-24","o":28.79,"h":29.5,"l":28.6,"c":29.36,"v":59100},{"d":"2001-12-26","o":29.36,"h":29.95,"l":28.7,"c":28.9,"v":110700},{"d":"2001-12-27","o":29.01,"h":29.61,"l":29.01,"c":29.5,"v":132100},{"d":"2001-12-28","o":29.5,"h":30.49,"l":29.5,"c":30.2,"v":135500},{"d":"2001-12-31","o":30.05,"h":30.21,"l":28.9,"c":30,"v":157800},{"d":"2002-01-02","o":30,"h":30.1,"l":28.5,"c":29.7,"v":105300},{"d":"2002-01-03","o":30.65,"h":30.74,"l":29,"c":29.23,"v":165400},{"d":"2002-01-04","o":29.48,"h":29.98,"l":29.35,"c":29.85,"v":189100},{"d":"2002-01-07","o":29.7,"h":29.95,"l":29.31,"c":29.5,"v":64600},{"d":"2002-01-08","o":29.25,"h":29.35,"l":28.75,"c":29.1,"v":64600},{"d":"2002-01-09","o":29.15,"h":29.6,"l":28.9,"c":28.9,"v":45800},{"d":"2002-01-10","o":29,"h":29.15,"l":28.64,"c":29,"v":37700},{"d":"2002-01-11","o":29,"h":29.01,"l":28.25,"c":28.5,"v":87000},{"d":"2002-01-14","o":28.65,"h":28.85,"l":27.25,"c":27.4,"v":93400},{"d":"2002-01-15","o":26.75,"h":27.4,"l":26.75,"c":27.19,"v":61100},{"d":"2002-01-16","o":27.44,"h":28.25,"l":27.35,"c":27.69,"v":54400},{"d":"2002-01-17","o":27.69,"h":28.94,"l":27.69,"c":28.94,"v":82500},{"d":"2002-01-18","o":28.75,"h":28.75,"l":27.5,"c":28,"v":84600},{"d":"2002-01-22","o":27.75,"h":27.96,"l":27.13,"c":27.52,"v":107900},{"d":"2002-01-23","o":27.52,"h":28.55,"l":27.12,"c":28.5,"v":48500},{"d":"2002-01-24","o":28.6,"h":30.25,"l":28.39,"c":29.9,"v":225200},{"d":"2002-01-25","o":29.75,"h":29.96,"l":29.5,"c":29.8,"v":199300},{"d":"2002-01-28","o":29.7,"h":29.71,"l":29,"c":29.05,"v":153800},{"d":"2002-01-29","o":29.15,"h":29.15,"l":27.75,"c":27.94,"v":198200},{"d":"2002-01-30","o":27.94,"h":27.94,"l":27.45,"c":27.7,"v":83200},{"d":"2002-01-31","o":27.85,"h":28,"l":27.75,"c":27.89,"v":62400},{"d":"2002-02-01","o":27.99,"h":28,"l":27,"c":27.5,"v":165200},{"d":"2002-02-04","o":27.5,"h":27.52,"l":25.75,"c":26.08,"v":108300},{"d":"2002-02-05","o":26.2,"h":27,"l":26.2,"c":26.61,"v":36100},{"d":"2002-02-06","o":26.85,"h":26.85,"l":25.85,"c":26.2,"v":64100},{"d":"2002-02-07","o":26.4,"h":26.4,"l":25.55,"c":25.56,"v":38200},{"d":"2002-02-08","o":25.5,"h":25.84,"l":25.05,"c":25.8,"v":51300},{"d":"2002-02-11","o":25.55,"h":26.52,"l":25.5,"c":26.04,"v":42600},{"d":"2002-02-12","o":25.75,"h":26.9,"l":25.75,"c":26.59,"v":106700},{"d":"2002-02-13","o":26.5,"h":27.26,"l":26.5,"c":27.08,"v":55900},{"d":"2002-02-14","o":27.2,"h":27.2,"l":26.71,"c":26.75,"v":24700},{"d":"2002-02-15","o":26.75,"h":27.4,"l":26.42,"c":26.86,"v":66400},{"d":"2002-02-19","o":26.25,"h":26.4,"l":25.38,"c":25.44,"v":53500},{"d":"2002-02-20","o":25.3,"h":25.8,"l":24.45,"c":24.77,"v":87200},{"d":"2002-02-21","o":24.7,"h":25.9,"l":24.3,"c":24.72,"v":150500},{"d":"2002-02-22","o":24.6,"h":24.71,"l":24.41,"c":24.45,"v":56900},{"d":"2002-02-25","o":24.4,"h":24.74,"l":24.3,"c":24.32,"v":59800},{"d":"2002-02-26","o":24.3,"h":24.5,"l":23.65,"c":24.4,"v":63300},{"d":"2002-02-27","o":24.25,"h":25.35,"l":24.25,"c":25.1,"v":59300},{"d":"2002-02-28","o":25.1,"h":25.5,"l":24.5,"c":25,"v":132600},{"d":"2002-03-01","o":24.9,"h":25.36,"l":24.4,"c":25,"v":41500},{"d":"2002-03-04","o":25.2,"h":25.35,"l":24.53,"c":25,"v":43100},{"d":"2002-03-05","o":25.01,"h":25.37,"l":25,"c":25.02,"v":26900},{"d":"2002-03-06","o":25.01,"h":26.85,"l":25.01,"c":26.85,"v":79500},{"d":"2002-03-07","o":26.85,"h":26.85,"l":25.72,"c":26.1,"v":67300},{"d":"2002-03-08","o":26.09,"h":26.91,"l":25.7,"c":26.2,"v":64800},{"d":"2002-03-11","o":26.2,"h":26.6,"l":26.15,"c":26.35,"v":91600},{"d":"2002-03-12","o":26.6,"h":27.69,"l":26.35,"c":27.6,"v":75400},{"d":"2002-03-13","o":28,"h":28.95,"l":27.99,"c":28.54,"v":123400},{"d":"2002-03-14","o":28.79,"h":29.65,"l":28.72,"c":28.95,"v":97600},{"d":"2002-03-15","o":24.5,"h":24.51,"l":20.05,"c":23,"v":2524400},{"d":"2002-03-18","o":23,"h":24.81,"l":23,"c":24,"v":995500},{"d":"2002-03-19","o":24.5,"h":24.95,"l":23.85,"c":23.9,"v":286500},{"d":"2002-03-20","o":23.9,"h":24.04,"l":23.62,"c":23.75,"v":100200},{"d":"2002-03-21","o":23.5,"h":24.1,"l":23.5,"c":23.85,"v":155000},{"d":"2002-03-22","o":23.6,"h":23.61,"l":22.5,"c":22.85,"v":127300},{"d":"2002-03-25","o":22.6,"h":22.61,"l":21.75,"c":22,"v":323100},{"d":"2002-03-26","o":22,"h":22.09,"l":21.75,"c":21.9,"v":108600},{"d":"2002-03-27","o":21.85,"h":21.94,"l":21.26,"c":21.4,"v":127100},{"d":"2002-03-28","o":21.4,"h":21.8,"l":20.59,"c":20.9,"v":248600},{"d":"2002-04-01","o":20.5,"h":22.33,"l":20.05,"c":22,"v":323300},{"d":"2002-04-02","o":22.25,"h":23.45,"l":21.85,"c":23.31,"v":182200},{"d":"2002-04-03","o":23.32,"h":23.91,"l":23.16,"c":23.16,"v":185900},{"d":"2002-04-04","o":23.17,"h":23.6,"l":22.89,"c":23.31,"v":102800},{"d":"2002-04-05","o":23.31,"h":24.14,"l":23.3,"c":23.4,"v":150000},{"d":"2002-04-08","o":23.45,"h":24.08,"l":23.3,"c":23.85,"v":94800},{"d":"2002-04-09","o":23.9,"h":24.6,"l":23.9,"c":24.29,"v":101800},{"d":"2002-04-10","o":24.48,"h":24.61,"l":24.2,"c":24.45,"v":85800},{"d":"2002-04-11","o":24.45,"h":24.54,"l":24,"c":24.25,"v":98100},{"d":"2002-04-12","o":24.25,"h":25.3,"l":24.23,"c":25.29,"v":190800},{"d":"2002-04-15","o":25.28,"h":25.95,"l":24.95,"c":25.7,"v":123100},{"d":"2002-04-16","o":25.6,"h":26.03,"l":25.15,"c":26.03,"v":74400},{"d":"2002-04-17","o":26,"h":26.75,"l":25.8,"c":26.58,"v":86800},{"d":"2002-04-18","o":26.58,"h":27.2,"l":26.35,"c":27.05,"v":142800},{"d":"2002-04-19","o":27.4,"h":27.4,"l":26.25,"c":26.85,"v":67900},{"d":"2002-04-22","o":26.7,"h":26.86,"l":26.25,"c":26.25,"v":198900},{"d":"2002-04-23","o":26.26,"h":27.74,"l":26.05,"c":27.3,"v":298000},{"d":"2002-04-24","o":27.45,"h":28.1,"l":26.5,"c":26.5,"v":142500},{"d":"2002-04-25","o":26.75,"h":28,"l":26.6,"c":27.99,"v":162500},{"d":"2002-04-26","o":27.99,"h":30,"l":27.99,"c":29.35,"v":488000},{"d":"2002-04-29","o":29.36,"h":29.45,"l":28.71,"c":28.85,"v":196400},{"d":"2002-04-30","o":29.5,"h":29.65,"l":29.25,"c":29.47,"v":205500},{"d":"2002-05-01","o":29.47,"h":30.85,"l":29.25,"c":30.6,"v":297800},{"d":"2002-05-02","o":30.5,"h":30.98,"l":30.35,"c":30.86,"v":180000},{"d":"2002-05-03","o":30.86,"h":31.4,"l":30.02,"c":31.31,"v":380100},{"d":"2002-05-06","o":31.31,"h":32,"l":29.15,"c":29.16,"v":389000},{"d":"2002-05-07","o":29.16,"h":30.4,"l":29.16,"c":30,"v":203600},{"d":"2002-05-08","o":30.25,"h":31.2,"l":30.11,"c":30.67,"v":217800},{"d":"2002-05-09","o":30.66,"h":30.9,"l":29.51,"c":29.51,"v":131100},{"d":"2002-05-10","o":29.55,"h":29.9,"l":28.85,"c":29,"v":106800},{"d":"2002-05-13","o":28.75,"h":28.75,"l":27.23,"c":28.11,"v":233300},{"d":"2002-05-14","o":28.36,"h":29.3,"l":28.36,"c":29.3,"v":88000},{"d":"2002-05-15","o":29.05,"h":29.06,"l":27.74,"c":28.36,"v":137200},{"d":"2002-05-16","o":26.5,"h":28.68,"l":26.5,"c":28.62,"v":228800},{"d":"2002-05-17","o":28.75,"h":28.8,"l":28.18,"c":28.54,"v":81200},{"d":"2002-05-20","o":28.15,"h":28.55,"l":27.3,"c":28.4,"v":121000},{"d":"2002-05-21","o":28.65,"h":28.65,"l":27.6,"c":28.11,"v":44400},{"d":"2002-05-22","o":28.15,"h":28.15,"l":27.26,"c":28.05,"v":50900},{"d":"2002-05-23","o":28.4,"h":28.9,"l":28.26,"c":28.79,"v":44500},{"d":"2002-05-24","o":28.8,"h":29,"l":28.35,"c":28.36,"v":27600},{"d":"2002-05-28","o":28.4,"h":28.45,"l":27.9,"c":28.44,"v":35800},{"d":"2002-05-29","o":28.35,"h":28.36,"l":27.85,"c":27.9,"v":48800},{"d":"2002-05-30","o":27.85,"h":28.86,"l":27.55,"c":28.86,"v":90700},{"d":"2002-05-31","o":28.86,"h":29.07,"l":28.65,"c":28.98,"v":132300},{"d":"2002-06-03","o":28.98,"h":28.98,"l":27.8,"c":27.8,"v":87600},{"d":"2002-06-04","o":27.3,"h":27.55,"l":26.35,"c":26.44,"v":61500},{"d":"2002-06-05","o":26.3,"h":28.2,"l":26.25,"c":28.2,"v":98600},{"d":"2002-06-06","o":28.35,"h":28.35,"l":26.64,"c":27.26,"v":122100},{"d":"2002-06-07","o":27.15,"h":27.55,"l":26.7,"c":27.55,"v":51400},{"d":"2002-06-10","o":27.7,"h":27.7,"l":27.26,"c":27.3,"v":44700},{"d":"2002-06-11","o":27.25,"h":27.37,"l":26.55,"c":26.85,"v":73500},{"d":"2002-06-12","o":26.8,"h":26.8,"l":25.17,"c":26.25,"v":135700},{"d":"2002-06-13","o":26.1,"h":26.45,"l":25.8,"c":25.8,"v":123800},{"d":"2002-06-14","o":25.65,"h":25.65,"l":24.25,"c":25.35,"v":137800},{"d":"2002-06-17","o":25.35,"h":26.77,"l":25.35,"c":26.71,"v":46100},{"d":"2002-06-18","o":26.6,"h":27.09,"l":26.6,"c":26.77,"v":35600},{"d":"2002-06-19","o":26.66,"h":26.8,"l":24.75,"c":24.75,"v":204500},{"d":"2002-06-20","o":23.5,"h":24.75,"l":23.11,"c":23.5,"v":439100},{"d":"2002-06-21","o":23.5,"h":23.66,"l":22.91,"c":23,"v":233100},{"d":"2002-06-24","o":23,"h":23.95,"l":22.26,"c":23.84,"v":168900},{"d":"2002-06-25","o":19.9,"h":22.11,"l":19.5,"c":19.5,"v":1247700},{"d":"2002-06-26","o":19,"h":19,"l":15.3,"c":16.31,"v":1516100},{"d":"2002-06-27","o":15.75,"h":16.8,"l":14.9,"c":16.1,"v":405300},{"d":"2002-06-28","o":16.09,"h":16.09,"l":15.1,"c":16.06,"v":343700},{"d":"2002-07-01","o":16.06,"h":16.06,"l":14.3,"c":15.41,"v":226500},{"d":"2002-07-02","o":15.5,"h":16.05,"l":15.4,"c":15.81,"v":478000},{"d":"2002-07-03","o":15.7,"h":15.7,"l":14.15,"c":14.85,"v":266700},{"d":"2002-07-05","o":14.75,"h":15.74,"l":14.75,"c":15.65,"v":83400},{"d":"2002-07-08","o":15.4,"h":15.51,"l":14.25,"c":14.25,"v":197900},{"d":"2002-07-09","o":14,"h":14,"l":12.65,"c":12.85,"v":480500},{"d":"2002-07-10","o":12.7,"h":12.71,"l":9.9,"c":10.5,"v":843100},{"d":"2002-07-11","o":10,"h":11.9,"l":10,"c":11.8,"v":502900},{"d":"2002-07-12","o":12,"h":12,"l":10.9,"c":11.43,"v":204400},{"d":"2002-07-15","o":11.35,"h":11.39,"l":10.4,"c":11.39,"v":170500},{"d":"2002-07-16","o":11.3,"h":11.3,"l":11.01,"c":11.23,"v":205600},{"d":"2002-07-17","o":11.22,"h":12,"l":11.22,"c":11.94,"v":218800},{"d":"2002-07-18","o":11.9,"h":11.91,"l":11.25,"c":11.48,"v":226200},{"d":"2002-07-19","o":11.43,"h":11.8,"l":11.12,"c":11.6,"v":291100},{"d":"2002-07-22","o":11.45,"h":11.8,"l":11.39,"c":11.59,"v":316500},{"d":"2002-07-23","o":11,"h":11.01,"l":7.58,"c":8.39,"v":2185600},{"d":"2002-07-24","o":8.4,"h":9.75,"l":8.25,"c":8.91,"v":702100},{"d":"2002-07-25","o":8.9,"h":9.75,"l":8.77,"c":8.99,"v":596900},{"d":"2002-07-26","o":9.09,"h":9.09,"l":8.92,"c":9,"v":215800},{"d":"2002-07-29","o":9.1,"h":9.92,"l":9.05,"c":9.85,"v":305400},{"d":"2002-07-30","o":9.85,"h":10.75,"l":9.55,"c":10.2,"v":296500},{"d":"2002-07-31","o":10.17,"h":10.55,"l":9.88,"c":9.88,"v":170300},{"d":"2002-08-01","o":12,"h":12,"l":10.62,"c":11,"v":572100},{"d":"2002-08-02","o":11,"h":11,"l":9.85,"c":10.2,"v":281400},{"d":"2002-08-05","o":10.2,"h":10.65,"l":10.13,"c":10.46,"v":235000},{"d":"2002-08-06","o":10.25,"h":10.28,"l":9.21,"c":9.48,"v":271200},{"d":"2002-08-07","o":9.48,"h":9.75,"l":8.95,"c":9.43,"v":213800},{"d":"2002-08-08","o":9.48,"h":9.75,"l":9.27,"c":9.74,"v":133300},{"d":"2002-08-09","o":9.74,"h":9.74,"l":9.5,"c":9.51,"v":425400},{"d":"2002-08-12","o":9.5,"h":9.59,"l":9.46,"c":9.51,"v":151400},{"d":"2002-08-13","o":9.51,"h":9.6,"l":9.12,"c":9.5,"v":314200},{"d":"2002-08-14","o":9.2,"h":9.52,"l":5.27,"c":5.5,"v":446300},{"d":"2002-08-15","o":1.5,"h":2.18,"l":1.4,"c":2.03,"v":7198700},{"d":"2002-08-16","o":2.03,"h":3.07,"l":2,"c":2.99,"v":5183500},{"d":"2002-08-19","o":3.2,"h":3.3,"l":2.45,"c":3.05,"v":2097900},{"d":"2002-08-20","o":3.03,"h":3.28,"l":2.65,"c":3,"v":1150500},{"d":"2002-08-21","o":3.2,"h":3.97,"l":3.02,"c":3.97,"v":1211600},{"d":"2002-08-22","o":3.97,"h":4.06,"l":3.55,"c":3.68,"v":1783700},{"d":"2002-08-23","o":3.1,"h":3.59,"l":2.99,"c":3.22,"v":649500},{"d":"2002-08-26","o":3.1,"h":3.17,"l":2.9,"c":3.04,"v":790600},{"d":"2002-08-27","o":3.05,"h":3.14,"l":2.77,"c":2.8,"v":449200},{"d":"2002-08-28","o":2.5,"h":2.6,"l":2.05,"c":2.2,"v":800600},{"d":"2002-08-29","o":2.18,"h":2.45,"l":2.06,"c":2.23,"v":410600},{"d":"2002-08-30","o":2.2,"h":2.25,"l":2.15,"c":2.2,"v":254800},{"d":"2002-09-03","o":2.2,"h":2.45,"l":2.19,"c":2.35,"v":597100},{"d":"2002-09-04","o":2.36,"h":2.4,"l":1.96,"c":2,"v":720600},{"d":"2002-09-05","o":2.02,"h":2.05,"l":1.85,"c":1.89,"v":536300},{"d":"2002-09-06","o":3.99,"h":5.2,"l":3.2,"c":4.1,"v":8525000},{"d":"2002-09-09","o":4.6,"h":4.69,"l":3.8,"c":4.02,"v":3953700},{"d":"2002-09-10","o":4.02,"h":4.02,"l":3.2,"c":3.3,"v":2030700},{"d":"2002-09-11","o":3.4,"h":3.48,"l":3.13,"c":3.25,"v":697800},{"d":"2002-09-12","o":3.23,"h":3.23,"l":2.81,"c":3.02,"v":933400},{"d":"2002-09-13","o":2.92,"h":3.4,"l":2.85,"c":3.21,"v":1118000},{"d":"2002-09-16","o":3.21,"h":3.21,"l":3.05,"c":3.16,"v":427900},{"d":"2002-09-17","o":3.21,"h":3.29,"l":3.01,"c":3.08,"v":333000},{"d":"2002-09-18","o":3.05,"h":3.15,"l":3,"c":3.12,"v":421700},{"d":"2002-09-19","o":3.12,"h":3.12,"l":3.01,"c":3.04,"v":296300},{"d":"2002-09-20","o":3,"h":3,"l":2.8,"c":2.94,"v":416500},{"d":"2002-09-23","o":2.91,"h":2.98,"l":2.56,"c":2.8,"v":298300},{"d":"2002-09-24","o":2.81,"h":2.81,"l":2.6,"c":2.76,"v":176200},{"d":"2002-09-25","o":2.84,"h":2.98,"l":2.7,"c":2.84,"v":254300},{"d":"2002-09-26","o":2.94,"h":2.99,"l":2.47,"c":2.7,"v":296400},{"d":"2002-09-27","o":2.7,"h":2.86,"l":2.62,"c":2.74,"v":242700},{"d":"2002-09-30","o":2.74,"h":2.74,"l":2.55,"c":2.61,"v":200700},{"d":"2002-10-01","o":2.68,"h":2.69,"l":2.52,"c":2.6,"v":239600},{"d":"2002-10-02","o":2.55,"h":2.69,"l":2.51,"c":2.56,"v":292900},{"d":"2002-10-03","o":2.6,"h":2.6,"l":2.41,"c":2.6,"v":250400},{"d":"2002-10-04","o":2.6,"h":2.6,"l":2.42,"c":2.43,"v":108000},{"d":"2002-10-07","o":2.41,"h":2.41,"l":2.12,"c":2.15,"v":201800},{"d":"2002-10-08","o":2.15,"h":3.31,"l":2.12,"c":2.69,"v":885300},{"d":"2002-10-09","o":2.4,"h":2.65,"l":2.36,"c":2.41,"v":518300},{"d":"2002-10-10","o":2.51,"h":2.99,"l":2.49,"c":2.73,"v":369700},{"d":"2002-10-11","o":2.75,"h":2.9,"l":2.67,"c":2.71,"v":269200},{"d":"2002-10-14","o":2.7,"h":2.81,"l":2.67,"c":2.76,"v":117100},{"d":"2002-10-15","o":2.79,"h":2.95,"l":2.55,"c":2.6,"v":253500},{"d":"2002-10-16","o":2.72,"h":2.89,"l":2.6,"c":2.83,"v":193400},{"d":"2002-10-17","o":2.8,"h":2.95,"l":2.76,"c":2.93,"v":174700},{"d":"2002-10-18","o":2.92,"h":3.3,"l":2.88,"c":3.3,"v":389100},{"d":"2002-10-21","o":3.3,"h":4.05,"l":3.3,"c":3.68,"v":629100},{"d":"2002-10-22","o":3.58,"h":3.93,"l":3.55,"c":3.87,"v":296500},{"d":"2002-10-23","o":3.99,"h":4.72,"l":3.91,"c":4.51,"v":680700},{"d":"2002-10-24","o":4.65,"h":4.95,"l":3.99,"c":4.02,"v":880400},{"d":"2002-10-25","o":4.4,"h":4.55,"l":3.55,"c":4.26,"v":681300},{"d":"2002-10-28","o":4.3,"h":4.65,"l":4.18,"c":4.33,"v":480000},{"d":"2002-10-29","o":4.5,"h":4.5,"l":3.79,"c":4.15,"v":786200},{"d":"2002-10-30","o":3.8,"h":4.24,"l":3.62,"c":4.05,"v":861700},{"d":"2002-10-31","o":4.29,"h":4.31,"l":3.61,"c":3.87,"v":435200},{"d":"2002-11-01","o":3.8,"h":4.04,"l":3.75,"c":4.04,"v":222900},{"d":"2002-11-04","o":4.07,"h":4.19,"l":3.95,"c":4.05,"v":277800},{"d":"2002-11-05","o":4,"h":4.06,"l":3.96,"c":4.05,"v":132800},{"d":"2002-11-06","o":4.09,"h":4.24,"l":4,"c":4.16,"v":232900},{"d":"2002-11-07","o":4.14,"h":4.36,"l":4.03,"c":4.26,"v":257900},{"d":"2002-11-08","o":4.26,"h":5,"l":3.8,"c":4.25,"v":1091200},{"d":"2002-11-11","o":4.25,"h":4.26,"l":3.9,"c":3.9,"v":273500},{"d":"2002-11-12","o":3.98,"h":4.07,"l":3.91,"c":4,"v":188600},{"d":"2002-11-13","o":3.99,"h":4,"l":3.89,"c":3.99,"v":138500},{"d":"2002-11-14","o":4,"h":4.12,"l":3.92,"c":4.07,"v":166800},{"d":"2002-11-15","o":4,"h":4.04,"l":3.85,"c":3.95,"v":102500},{"d":"2002-11-18","o":3.96,"h":4.03,"l":3.95,"c":3.95,"v":93600},{"d":"2002-11-19","o":3.95,"h":3.99,"l":3.81,"c":3.84,"v":207100},{"d":"2002-11-20","o":3.84,"h":3.98,"l":3.81,"c":3.9,"v":183600},{"d":"2002-11-21","o":3.93,"h":3.95,"l":3.82,"c":3.9,"v":129400},{"d":"2002-11-22","o":3.85,"h":4,"l":3.81,"c":3.95,"v":184100},{"d":"2002-11-25","o":4,"h":4.68,"l":4,"c":4.68,"v":415500},{"d":"2002-11-26","o":4.75,"h":5.45,"l":4.64,"c":5.34,"v":1111600},{"d":"2002-11-27","o":5.5,"h":5.95,"l":5.1,"c":5.49,"v":749300},{"d":"2002-11-29","o":5.55,"h":5.74,"l":5.25,"c":5.47,"v":191000},{"d":"2002-12-02","o":5.57,"h":6.4,"l":5.57,"c":6.38,"v":669400},{"d":"2002-12-03","o":6.28,"h":7.49,"l":6.22,"c":7.41,"v":766000},{"d":"2002-12-04","o":7.41,"h":7.41,"l":6.3,"c":6.57,"v":977200},{"d":"2002-12-05","o":6.65,"h":7.03,"l":6.15,"c":6.7,"v":349500},{"d":"2002-12-06","o":6.67,"h":7.24,"l":6.55,"c":6.71,"v":386500},{"d":"2002-12-09","o":6.7,"h":6.98,"l":6.45,"c":6.55,"v":260500},{"d":"2002-12-10","o":6.57,"h":6.78,"l":6.57,"c":6.68,"v":135300},{"d":"2002-12-11","o":6.68,"h":6.95,"l":6.57,"c":6.94,"v":186600},{"d":"2002-12-12","o":7.02,"h":7.2,"l":6.9,"c":7.06,"v":132800},{"d":"2002-12-13","o":7.06,"h":7.06,"l":6.91,"c":6.91,"v":110900},{"d":"2002-12-16","o":7.01,"h":7.09,"l":6.85,"c":6.93,"v":146100},{"d":"2002-12-17","o":6.93,"h":7.1,"l":6.89,"c":7.06,"v":130900},{"d":"2002-12-18","o":7.05,"h":7.08,"l":6.89,"c":7.02,"v":126700},{"d":"2002-12-19","o":7.01,"h":7.92,"l":7,"c":7.33,"v":516800},{"d":"2002-12-20","o":7.4,"h":7.6,"l":5.49,"c":6.33,"v":1268000},{"d":"2002-12-23","o":5.9,"h":6.25,"l":5.01,"c":6,"v":1120700},{"d":"2002-12-24","o":5.76,"h":6.05,"l":5.65,"c":5.94,"v":91000},{"d":"2002-12-26","o":5.95,"h":6.89,"l":5.95,"c":6.64,"v":304600},{"d":"2002-12-27","o":6.62,"h":6.86,"l":6.31,"c":6.55,"v":254000},{"d":"2002-12-30","o":6.55,"h":6.72,"l":6.28,"c":6.35,"v":217100},{"d":"2002-12-31","o":6.3,"h":6.9,"l":6.24,"c":6.83,"v":321700},{"d":"2003-01-02","o":6.93,"h":7.43,"l":6.79,"c":7.16,"v":402600},{"d":"2003-01-03","o":7.1,"h":7.14,"l":6.72,"c":6.85,"v":328000},{"d":"2003-01-06","o":7.22,"h":7.95,"l":7.05,"c":7.09,"v":830700},{"d":"2003-01-07","o":7.1,"h":7.4,"l":6.9,"c":6.99,"v":298000},{"d":"2003-01-08","o":6.97,"h":7.05,"l":6.76,"c":6.76,"v":307600},{"d":"2003-01-09","o":6.77,"h":6.9,"l":6.4,"c":6.7,"v":398100},{"d":"2003-01-10","o":6.7,"h":6.8,"l":6.61,"c":6.75,"v":259300},{"d":"2003-01-13","o":6.76,"h":6.78,"l":5.75,"c":6.33,"v":747400},{"d":"2003-01-14","o":6.32,"h":6.32,"l":5.8,"c":5.97,"v":365300},{"d":"2003-01-15","o":5.96,"h":5.96,"l":5.5,"c":5.65,"v":457600},{"d":"2003-01-16","o":5.65,"h":5.95,"l":5.65,"c":5.82,"v":264400},{"d":"2003-01-17","o":5.79,"h":5.81,"l":5.62,"c":5.67,"v":203800},{"d":"2003-01-21","o":5.68,"h":5.74,"l":5.25,"c":5.41,"v":235500},{"d":"2003-01-22","o":5.5,"h":5.52,"l":5.05,"c":5.06,"v":233700},{"d":"2003-01-23","o":5.02,"h":5.15,"l":4.44,"c":4.65,"v":471000},{"d":"2003-01-24","o":4.66,"h":4.95,"l":4.6,"c":4.88,"v":268600},{"d":"2003-01-27","o":4.8,"h":5.24,"l":4.57,"c":4.6,"v":220000},{"d":"2003-01-28","o":4.69,"h":5.05,"l":4.66,"c":4.86,"v":142300},{"d":"2003-01-29","o":4.86,"h":4.95,"l":4.7,"c":4.85,"v":400700},{"d":"2003-01-30","o":4.93,"h":5.15,"l":4.68,"c":4.71,"v":434600},{"d":"2003-01-31","o":4.7,"h":4.93,"l":4.68,"c":4.85,"v":319500},{"d":"2003-02-03","o":4.89,"h":5.3,"l":4.88,"c":5.04,"v":323800},{"d":"2003-02-04","o":5.05,"h":5.1,"l":4.89,"c":4.97,"v":265500},{"d":"2003-02-05","o":5,"h":5.4,"l":5,"c":5.19,"v":428700},{"d":"2003-02-06","o":5.29,"h":5.76,"l":5.26,"c":5.65,"v":344100},{"d":"2003-02-07","o":5.72,"h":6.04,"l":5.4,"c":5.48,"v":492600},{"d":"2003-02-10","o":5.5,"h":5.71,"l":5.32,"c":5.5,"v":132400},{"d":"2003-02-11","o":5.55,"h":5.58,"l":5.1,"c":5.21,"v":180500},{"d":"2003-02-12","o":5.31,"h":5.42,"l":4.97,"c":5.22,"v":186900},{"d":"2003-02-13","o":5.4,"h":5.6,"l":5.2,"c":5.43,"v":242800},{"d":"2003-02-14","o":5.48,"h":5.57,"l":5.05,"c":5.34,"v":211000},{"d":"2003-02-18","o":7.2,"h":7.68,"l":6.65,"c":7.6,"v":1574100},{"d":"2003-02-19","o":7.75,"h":9.79,"l":7.75,"c":8.55,"v":3338300},{"d":"2003-02-20","o":8.6,"h":9.35,"l":8.37,"c":8.39,"v":1264500},{"d":"2003-02-21","o":8.65,"h":8.67,"l":8,"c":8.25,"v":832000},{"d":"2003-02-24","o":8,"h":8.76,"l":8,"c":8.54,"v":625700},{"d":"2003-02-25","o":8.54,"h":8.55,"l":7,"c":7.26,"v":1663400},{"d":"2003-02-26","o":7.8,"h":7.97,"l":7.25,"c":7.3,"v":1017000},{"d":"2003-02-27","o":7.55,"h":7.55,"l":6.53,"c":6.74,"v":725900},{"d":"2003-02-28","o":6.5,"h":6.57,"l":6,"c":6.25,"v":702300},{"d":"2003-03-03","o":6.28,"h":6.4,"l":6.15,"c":6.28,"v":232900},{"d":"2003-03-04","o":6.22,"h":6.23,"l":6.02,"c":6.05,"v":198200},{"d":"2003-03-05","o":6.01,"h":6.09,"l":5.8,"c":5.81,"v":345700},{"d":"2003-03-06","o":5.86,"h":6.25,"l":5.8,"c":6.25,"v":276200},{"d":"2003-03-07","o":6.02,"h":6.32,"l":6,"c":6.11,"v":207600},{"d":"2003-03-10","o":6.05,"h":6.08,"l":5.68,"c":5.7,"v":304700},{"d":"2003-03-11","o":5.75,"h":5.83,"l":5.5,"c":5.51,"v":208300},{"d":"2003-03-12","o":5.5,"h":5.5,"l":5.15,"c":5.23,"v":311600},{"d":"2003-03-13","o":5.3,"h":5.58,"l":5.26,"c":5.52,"v":249700},{"d":"2003-03-14","o":5.95,"h":5.95,"l":5.67,"c":5.75,"v":245100},{"d":"2003-03-17","o":5.77,"h":6.15,"l":5.77,"c":5.99,"v":250300},{"d":"2003-03-18","o":6.09,"h":6.1,"l":5.84,"c":5.94,"v":152900},{"d":"2003-03-19","o":6.1,"h":6.2,"l":5.86,"c":5.89,"v":334600},{"d":"2003-03-20","o":5.89,"h":5.94,"l":5.75,"c":5.8,"v":143900},{"d":"2003-03-21","o":5.85,"h":6.23,"l":5.76,"c":6.22,"v":426400},{"d":"2003-03-24","o":6.12,"h":6.42,"l":6,"c":6.21,"v":281600},{"d":"2003-03-25","o":6.25,"h":6.57,"l":6.25,"c":6.5,"v":285000},{"d":"2003-03-26","o":6.45,"h":6.84,"l":6.41,"c":6.78,"v":280700},{"d":"2003-03-27","o":6.75,"h":7.33,"l":6.55,"c":7.05,"v":307600},{"d":"2003-03-28","o":7,"h":7.35,"l":6.98,"c":7.15,"v":387900},{"d":"2003-03-31","o":7.11,"h":7.23,"l":6.75,"c":6.85,"v":311100},{"d":"2003-04-01","o":6.75,"h":6.95,"l":6.6,"c":6.76,"v":316700},{"d":"2003-04-02","o":6.85,"h":7.07,"l":6.85,"c":7.02,"v":287600},{"d":"2003-04-03","o":7.12,"h":7.16,"l":6.8,"c":6.85,"v":147300},{"d":"2003-04-04","o":6.95,"h":7,"l":6.8,"c":6.88,"v":63500},{"d":"2003-04-07","o":6.98,"h":7.1,"l":6.82,"c":6.83,"v":121000},{"d":"2003-04-08","o":6.8,"h":6.85,"l":6.7,"c":6.75,"v":116300},{"d":"2003-04-09","o":6.8,"h":6.84,"l":6.7,"c":6.72,"v":47900},{"d":"2003-04-10","o":6.78,"h":6.78,"l":6.6,"c":6.63,"v":79500},{"d":"2003-04-11","o":6.65,"h":6.66,"l":6.45,"c":6.48,"v":127900},{"d":"2003-04-14","o":6.48,"h":6.5,"l":6.37,"c":6.45,"v":60900},{"d":"2003-04-15","o":6.48,"h":6.49,"l":6.34,"c":6.35,"v":76200},{"d":"2003-04-16","o":6.35,"h":6.42,"l":6.25,"c":6.4,"v":138300},{"d":"2003-04-17","o":6.45,"h":7.05,"l":6.43,"c":6.85,"v":178700},{"d":"2003-04-21","o":6.9,"h":6.98,"l":6.65,"c":6.67,"v":190000},{"d":"2003-04-22","o":6.67,"h":6.84,"l":6.57,"c":6.7,"v":116600},{"d":"2003-04-23","o":6.66,"h":7.03,"l":6.65,"c":6.81,"v":126400},{"d":"2003-04-24","o":6.66,"h":6.91,"l":6.65,"c":6.86,"v":99300},{"d":"2003-04-25","o":6.91,"h":6.95,"l":6.75,"c":6.86,"v":85600},{"d":"2003-04-28","o":6.85,"h":7.39,"l":6.78,"c":7.38,"v":291100},{"d":"2003-04-29","o":7.52,"h":7.85,"l":7.3,"c":7.71,"v":459100},{"d":"2003-04-30","o":7.67,"h":8.03,"l":7.45,"c":7.6,"v":451500},{"d":"2003-05-01","o":7.7,"h":8.5,"l":7.7,"c":8.02,"v":936800},{"d":"2003-05-02","o":8.02,"h":8.27,"l":7.85,"c":8.21,"v":347500},{"d":"2003-05-05","o":8.2,"h":8.45,"l":8.2,"c":8.36,"v":252700},{"d":"2003-05-06","o":8.36,"h":8.49,"l":8.25,"c":8.32,"v":166700},{"d":"2003-05-07","o":8.2,"h":8.33,"l":8.2,"c":8.26,"v":201200},{"d":"2003-05-08","o":8.25,"h":8.32,"l":8.21,"c":8.25,"v":97000},{"d":"2003-05-09","o":8.25,"h":8.74,"l":8.25,"c":8.72,"v":310900},{"d":"2003-05-12","o":8.57,"h":9.15,"l":8.5,"c":9.06,"v":445700},{"d":"2003-05-13","o":9,"h":9.37,"l":9,"c":9.31,"v":289300},{"d":"2003-05-14","o":9.43,"h":9.75,"l":8.56,"c":8.9,"v":641500},{"d":"2003-05-15","o":8.8,"h":9.3,"l":8.8,"c":9.25,"v":280600},{"d":"2003-05-16","o":9.2,"h":9.26,"l":9.1,"c":9.1,"v":285400},{"d":"2003-05-19","o":9.03,"h":9.04,"l":8.33,"c":8.43,"v":353100},{"d":"2003-05-20","o":8.18,"h":8.53,"l":8.05,"c":8.21,"v":273900},{"d":"2003-05-21","o":8.26,"h":8.28,"l":7.75,"c":8.28,"v":278300},{"d":"2003-05-22","o":8.25,"h":8.85,"l":8.25,"c":8.5,"v":208500},{"d":"2003-05-23","o":8.48,"h":8.5,"l":8.38,"c":8.48,"v":66200},{"d":"2003-05-27","o":8.4,"h":8.82,"l":8.26,"c":8.76,"v":192200},{"d":"2003-05-28","o":8.78,"h":9.3,"l":8.76,"c":9.03,"v":309400},{"d":"2003-05-29","o":9.05,"h":9.2,"l":8.94,"c":8.96,"v":192900},{"d":"2003-05-30","o":8.9,"h":9.19,"l":8.9,"c":9.06,"v":142400},{"d":"2003-06-02","o":9.16,"h":9.33,"l":8.8,"c":8.8,"v":246700},{"d":"2003-06-03","o":8.83,"h":9,"l":8.7,"c":8.95,"v":156300},{"d":"2003-06-04","o":9.05,"h":9.15,"l":8.91,"c":9.09,"v":165600},{"d":"2003-06-05","o":9.19,"h":9.55,"l":9.06,"c":9.5,"v":334100},{"d":"2003-06-06","o":9.6,"h":10.45,"l":9.6,"c":9.85,"v":584800},{"d":"2003-06-09","o":9.85,"h":10.74,"l":9.85,"c":10.44,"v":619200},{"d":"2003-06-10","o":10.55,"h":10.94,"l":10.55,"c":10.71,"v":359400},{"d":"2003-06-11","o":10.8,"h":10.9,"l":10.19,"c":10.45,"v":294800},{"d":"2003-06-12","o":10.25,"h":10.5,"l":9.81,"c":9.95,"v":488400},{"d":"2003-06-13","o":10.05,"h":10.16,"l":9.94,"c":10,"v":144700},{"d":"2003-06-16","o":10.01,"h":10.25,"l":9.85,"c":10.13,"v":177600},{"d":"2003-06-17","o":10.18,"h":10.71,"l":10.04,"c":10.6,"v":266000},{"d":"2003-06-18","o":10.55,"h":10.7,"l":10.25,"c":10.63,"v":191600},{"d":"2003-06-19","o":10.7,"h":10.85,"l":10.5,"c":10.7,"v":251800},{"d":"2003-06-20","o":10.78,"h":10.8,"l":10.1,"c":10.47,"v":311000},{"d":"2003-06-23","o":10.37,"h":10.37,"l":9.31,"c":9.73,"v":363400},{"d":"2003-06-24","o":9.6,"h":9.7,"l":9.4,"c":9.52,"v":172100},{"d":"2003-06-25","o":9.5,"h":9.9,"l":9.5,"c":9.63,"v":102400},{"d":"2003-06-26","o":9.7,"h":9.88,"l":9.66,"c":9.88,"v":90000},{"d":"2003-06-27","o":9.83,"h":9.95,"l":9.68,"c":9.68,"v":116800},{"d":"2003-06-30","o":9.6,"h":10.35,"l":9.6,"c":10.35,"v":298800},{"d":"2003-07-01","o":10.25,"h":10.27,"l":9.91,"c":10.02,"v":134500},{"d":"2003-07-02","o":10.05,"h":10.2,"l":9.8,"c":10.02,"v":149800},{"d":"2003-07-03","o":10,"h":10.07,"l":9.88,"c":9.95,"v":40600},{"d":"2003-07-07","o":10,"h":10.3,"l":10,"c":10.3,"v":175600},{"d":"2003-07-08","o":10.15,"h":10.37,"l":10.08,"c":10.28,"v":157700},{"d":"2003-07-09","o":10.18,"h":10.58,"l":10.15,"c":10.58,"v":207100},{"d":"2003-07-10","o":10.53,"h":10.65,"l":10.39,"c":10.59,"v":98400},{"d":"2003-07-11","o":10.56,"h":10.98,"l":8.25,"c":8.55,"v":1701200},{"d":"2003-07-14","o":8.05,"h":9.17,"l":8,"c":8.82,"v":629800},{"d":"2003-07-15","o":8.85,"h":9.25,"l":8.8,"c":8.91,"v":265200},{"d":"2003-07-16","o":9.1,"h":9.1,"l":8.31,"c":8.35,"v":444100},{"d":"2003-07-17","o":8.33,"h":8.45,"l":8.33,"c":8.38,"v":94600},{"d":"2003-07-18","o":8.4,"h":8.5,"l":8.27,"c":8.33,"v":130600},{"d":"2003-07-21","o":8.15,"h":8.15,"l":6.72,"c":6.76,"v":878700},{"d":"2003-07-22","o":6.9,"h":7.22,"l":6.65,"c":7.1,"v":601800},{"d":"2003-07-23","o":7.18,"h":7.2,"l":6.84,"c":6.98,"v":269500},{"d":"2003-07-24","o":7.09,"h":7.38,"l":6.95,"c":7.32,"v":236300},{"d":"2003-07-25","o":7.27,"h":7.85,"l":7.25,"c":7.65,"v":194300},{"d":"2003-07-28","o":7.65,"h":7.85,"l":7.42,"c":7.42,"v":153400},{"d":"2003-07-29","o":7.52,"h":7.55,"l":7.12,"c":7.3,"v":210500},{"d":"2003-07-30","o":7.4,"h":7.53,"l":7.26,"c":7.37,"v":101200},{"d":"2003-07-31","o":7.47,"h":7.8,"l":7.47,"c":7.61,"v":206300},{"d":"2003-08-01","o":7.6,"h":7.82,"l":7.6,"c":7.6,"v":93900},{"d":"2003-08-04","o":7.6,"h":7.6,"l":7.25,"c":7.37,"v":92800},{"d":"2003-08-05","o":6.9,"h":6.9,"l":5.9,"c":6.12,"v":1321600},{"d":"2003-08-06","o":6.22,"h":6.22,"l":5.11,"c":5.25,"v":1486800},{"d":"2003-08-07","o":5,"h":5.02,"l":4,"c":4.7,"v":1398800},{"d":"2003-08-08","o":4.8,"h":5.61,"l":4.72,"c":5.23,"v":556300},{"d":"2003-08-11","o":5.5,"h":5.5,"l":5.2,"c":5.31,"v":159700},{"d":"2003-08-12","o":5.3,"h":5.32,"l":5.1,"c":5.2,"v":161800},{"d":"2003-08-13","o":5.33,"h":5.33,"l":4.94,"c":5.12,"v":376500},{"d":"2003-08-14","o":5.22,"h":5.35,"l":5.22,"c":5.34,"v":112500},{"d":"2003-08-15","o":5.39,"h":5.4,"l":5.15,"c":5.23,"v":91100},{"d":"2003-08-18","o":5.18,"h":5.3,"l":5.13,"c":5.21,"v":137300},{"d":"2003-08-19","o":5.2,"h":5.42,"l":5.2,"c":5.35,"v":155400},{"d":"2003-08-20","o":5.35,"h":5.75,"l":5.35,"c":5.69,"v":240400},{"d":"2003-08-21","o":5.85,"h":6,"l":5.76,"c":6,"v":301400},{"d":"2003-08-22","o":6,"h":6,"l":5.8,"c":5.85,"v":215400},{"d":"2003-08-25","o":5.89,"h":5.89,"l":5.69,"c":5.69,"v":102900},{"d":"2003-08-26","o":5.64,"h":5.85,"l":5.32,"c":5.83,"v":117700},{"d":"2003-08-27","o":5.8,"h":5.82,"l":5.65,"c":5.66,"v":39200},{"d":"2003-08-28","o":5.76,"h":5.9,"l":5.64,"c":5.82,"v":129700},{"d":"2003-08-29","o":5.92,"h":5.92,"l":5.6,"c":5.6,"v":111100},{"d":"2003-09-02","o":5.64,"h":5.65,"l":5.47,"c":5.55,"v":108500},{"d":"2003-09-03","o":5.7,"h":5.94,"l":5.49,"c":5.82,"v":242300},{"d":"2003-09-04","o":5.92,"h":6.47,"l":5.83,"c":6.34,"v":268300},{"d":"2003-09-05","o":6.35,"h":6.49,"l":6.32,"c":6.42,"v":131500},{"d":"2003-09-08","o":6.46,"h":6.76,"l":6.46,"c":6.5,"v":194900},{"d":"2003-09-09","o":6.58,"h":8.17,"l":6.52,"c":7.15,"v":2027500},{"d":"2003-09-10","o":7.25,"h":7.35,"l":6.88,"c":7.06,"v":355400},{"d":"2003-09-11","o":7.1,"h":7.19,"l":6.95,"c":6.98,"v":154800},{"d":"2003-09-12","o":7.05,"h":7.05,"l":6.6,"c":6.88,"v":140400},{"d":"2003-09-15","o":6.98,"h":7.06,"l":6.85,"c":6.87,"v":85200},{"d":"2003-09-16","o":6.88,"h":7.21,"l":6.88,"c":7.05,"v":206800},{"d":"2003-09-17","o":7.03,"h":7.05,"l":6.91,"c":6.96,"v":79900},{"d":"2003-09-18","o":7.04,"h":7.1,"l":6.96,"c":7,"v":151100},{"d":"2003-09-19","o":7,"h":7.13,"l":6.96,"c":7.12,"v":143600},{"d":"2003-09-22","o":7.02,"h":7.11,"l":7,"c":7.09,"v":131400},{"d":"2003-09-23","o":7.07,"h":7.19,"l":7.03,"c":7.15,"v":135700},{"d":"2003-09-24","o":7.08,"h":7.4,"l":6.72,"c":6.8,"v":232200},{"d":"2003-09-25","o":6.75,"h":6.97,"l":6.52,"c":6.55,"v":151900},{"d":"2003-09-26","o":6.3,"h":6.4,"l":6.12,"c":6.13,"v":251400},{"d":"2003-09-29","o":6.11,"h":6.4,"l":6.11,"c":6.23,"v":97200},{"d":"2003-09-30","o":6.28,"h":6.37,"l":6.04,"c":6.16,"v":278500},{"d":"2003-10-01","o":6.21,"h":6.34,"l":6.1,"c":6.22,"v":122900},{"d":"2003-10-02","o":6.15,"h":6.42,"l":6.15,"c":6.41,"v":81100},{"d":"2003-10-03","o":6.41,"h":6.49,"l":6.35,"c":6.42,"v":80300},{"d":"2003-10-06","o":6.37,"h":6.45,"l":6.16,"c":6.25,"v":112000},{"d":"2003-10-07","o":6.2,"h":6.42,"l":6.2,"c":6.34,"v":90100},{"d":"2003-10-08","o":6.28,"h":6.34,"l":5.88,"c":5.95,"v":201400},{"d":"2003-10-09","o":5.98,"h":6,"l":5.76,"c":5.86,"v":218800},{"d":"2003-10-10","o":5.92,"h":5.98,"l":5.81,"c":5.91,"v":100300},{"d":"2003-10-13","o":5.95,"h":6.23,"l":5.92,"c":6.22,"v":116200},{"d":"2003-10-14","o":6.2,"h":6.34,"l":6.11,"c":6.22,"v":77300},{"d":"2003-10-15","o":6.3,"h":6.32,"l":5.98,"c":6.25,"v":51300},{"d":"2003-10-16","o":6.25,"h":6.29,"l":6.1,"c":6.11,"v":73500},{"d":"2003-10-17","o":6.18,"h":6.25,"l":5.93,"c":5.98,"v":54500},{"d":"2003-10-20","o":5.88,"h":6,"l":5.76,"c":6,"v":68300},{"d":"2003-10-21","o":5.95,"h":5.96,"l":5.75,"c":5.89,"v":129000},{"d":"2003-10-22","o":5.85,"h":5.93,"l":5.7,"c":5.73,"v":78800},{"d":"2003-10-23","o":5.65,"h":5.66,"l":5.26,"c":5.48,"v":198100},{"d":"2003-10-24","o":5.45,"h":5.48,"l":5.26,"c":5.32,"v":109700},{"d":"2003-10-27","o":5.35,"h":5.69,"l":5.35,"c":5.65,"v":101800},{"d":"2003-10-28","o":5.75,"h":6,"l":5.75,"c":6,"v":142800},{"d":"2003-10-29","o":6,"h":6.3,"l":5.8,"c":6.19,"v":149000},{"d":"2003-10-30","o":6.24,"h":6.35,"l":6.05,"c":6.09,"v":124800},{"d":"2003-10-31","o":6.16,"h":6.25,"l":6.08,"c":6.11,"v":108200},{"d":"2003-11-03","o":6.2,"h":6.6,"l":6.2,"c":6.38,"v":251400},{"d":"2003-11-04","o":6.38,"h":6.38,"l":5.83,"c":6.15,"v":202900},{"d":"2003-11-05","o":5.9,"h":5.97,"l":5.65,"c":5.8,"v":391600},{"d":"2003-11-06","o":5.8,"h":6.2,"l":5.75,"c":6.18,"v":281200},{"d":"2003-11-07","o":6.25,"h":6.35,"l":6.05,"c":6.13,"v":174000},{"d":"2003-11-10","o":6.14,"h":6.14,"l":5.76,"c":5.87,"v":219000},{"d":"2003-11-11","o":5.92,"h":6.04,"l":5.69,"c":5.75,"v":95300},{"d":"2003-11-12","o":5.8,"h":5.93,"l":5.77,"c":5.89,"v":81200},{"d":"2003-11-13","o":5.94,"h":6.11,"l":5.89,"c":5.93,"v":96300},{"d":"2003-11-14","o":5.7,"h":6.1,"l":5.65,"c":5.66,"v":129100},{"d":"2003-11-17","o":5.75,"h":5.9,"l":5.51,"c":5.6,"v":154200},{"d":"2003-11-18","o":5.65,"h":5.79,"l":5.35,"c":5.5,"v":122800},{"d":"2003-11-19","o":5.5,"h":5.68,"l":5.5,"c":5.57,"v":71700},{"d":"2003-11-20","o":5.56,"h":5.7,"l":5.47,"c":5.53,"v":131700},{"d":"2003-11-21","o":5.58,"h":5.58,"l":5.4,"c":5.4,"v":92500},{"d":"2003-11-24","o":5.37,"h":5.58,"l":5.37,"c":5.51,"v":134300},{"d":"2003-11-25","o":5.52,"h":5.54,"l":5.32,"c":5.44,"v":118800},{"d":"2003-11-26","o":5.47,"h":5.48,"l":5.25,"c":5.42,"v":126500},{"d":"2003-11-28","o":5.35,"h":5.44,"l":5.3,"c":5.36,"v":89500},{"d":"2003-12-01","o":5.42,"h":5.53,"l":5.36,"c":5.51,"v":209200},{"d":"2003-12-02","o":5.6,"h":5.67,"l":5.55,"c":5.59,"v":155800},{"d":"2003-12-03","o":5.57,"h":5.65,"l":5.41,"c":5.44,"v":112500},{"d":"2003-12-04","o":5.46,"h":5.48,"l":5.27,"c":5.28,"v":175100},{"d":"2003-12-05","o":5.25,"h":5.26,"l":5,"c":5.12,"v":337000},{"d":"2003-12-08","o":5.12,"h":5.25,"l":5.11,"c":5.15,"v":149400},{"d":"2003-12-09","o":5.25,"h":5.25,"l":5.1,"c":5.13,"v":119800},{"d":"2003-12-10","o":5.12,"h":5.22,"l":5.12,"c":5.12,"v":168700},{"d":"2003-12-11","o":5.12,"h":5.49,"l":5.12,"c":5.45,"v":205000},{"d":"2003-12-12","o":5.55,"h":5.66,"l":5.47,"c":5.6,"v":117300},{"d":"2003-12-15","o":5.8,"h":5.97,"l":5.54,"c":5.54,"v":191700},{"d":"2003-12-16","o":5.54,"h":5.77,"l":5.54,"c":5.65,"v":136100},{"d":"2003-12-17","o":5.75,"h":5.83,"l":5.66,"c":5.71,"v":92600},{"d":"2003-12-18","o":5.63,"h":5.7,"l":5.36,"c":5.52,"v":224700},{"d":"2003-12-19","o":5.53,"h":5.68,"l":5.47,"c":5.65,"v":152200},{"d":"2003-12-22","o":5.55,"h":5.8,"l":5.48,"c":5.72,"v":167400},{"d":"2003-12-23","o":5.72,"h":5.97,"l":5.72,"c":5.97,"v":204100},{"d":"2003-12-24","o":5.87,"h":5.89,"l":5.53,"c":5.85,"v":112400},{"d":"2003-12-26","o":5.85,"h":5.89,"l":5.76,"c":5.88,"v":59600},{"d":"2003-12-29","o":5.87,"h":5.9,"l":5.6,"c":5.9,"v":185800},{"d":"2003-12-30","o":5.85,"h":5.88,"l":5.71,"c":5.84,"v":122000},{"d":"2003-12-31","o":5.76,"h":5.82,"l":5.66,"c":5.78,"v":172400},{"d":"2004-01-02","o":5.85,"h":5.9,"l":5.72,"c":5.79,"v":79000},{"d":"2004-01-05","o":5.85,"h":5.86,"l":5.66,"c":5.83,"v":83700},{"d":"2004-01-06","o":5.81,"h":5.85,"l":5.68,"c":5.73,"v":81900},{"d":"2004-01-07","o":5.8,"h":7.15,"l":5.8,"c":7,"v":1377000},{"d":"2004-01-08","o":7.02,"h":7.25,"l":6.1,"c":6.9,"v":807600},{"d":"2004-01-09","o":6.97,"h":7.07,"l":6.65,"c":7.06,"v":248600},{"d":"2004-01-12","o":7.07,"h":8.25,"l":7.07,"c":7.38,"v":1103400},{"d":"2004-01-13","o":7.45,"h":7.58,"l":7.21,"c":7.46,"v":241200},{"d":"2004-01-14","o":7.5,"h":7.83,"l":7.5,"c":7.83,"v":203100},{"d":"2004-01-15","o":7.75,"h":7.78,"l":7.42,"c":7.73,"v":138700},{"d":"2004-01-16","o":7.76,"h":7.99,"l":7.6,"c":7.99,"v":196800},{"d":"2004-01-20","o":8.05,"h":8.2,"l":7.9,"c":8.04,"v":223300},{"d":"2004-01-21","o":8.1,"h":8.1,"l":7.84,"c":8,"v":163000},{"d":"2004-01-22","o":8.08,"h":8.23,"l":8,"c":8.19,"v":233100},{"d":"2004-01-23","o":8.24,"h":8.24,"l":7.75,"c":8.1,"v":244800},{"d":"2004-01-26","o":7.98,"h":7.98,"l":7.35,"c":7.42,"v":832000},{"d":"2004-01-27","o":7.43,"h":7.43,"l":7.05,"c":7.07,"v":634700},{"d":"2004-01-28","o":7.07,"h":7.35,"l":7.06,"c":7.1,"v":291200},{"d":"2004-01-29","o":7.15,"h":7.25,"l":6.9,"c":6.92,"v":218000},{"d":"2004-01-30","o":6.9,"h":7.12,"l":6.85,"c":7.06,"v":174700},{"d":"2004-02-02","o":7.06,"h":7.07,"l":6.85,"c":7.02,"v":171300},{"d":"2004-02-03","o":7,"h":7.04,"l":6.95,"c":6.98,"v":125900},{"d":"2004-02-04","o":6.98,"h":6.99,"l":6.7,"c":6.7,"v":114600},{"d":"2004-02-05","o":6.7,"h":6.8,"l":6.5,"c":6.56,"v":167700},{"d":"2004-02-06","o":6.52,"h":6.97,"l":6.52,"c":6.97,"v":213300},{"d":"2004-02-09","o":6.89,"h":7.19,"l":6.89,"c":7.11,"v":303900},{"d":"2004-02-10","o":7.08,"h":7.08,"l":6.85,"c":6.99,"v":110200},{"d":"2004-02-11","o":7,"h":7.26,"l":6.73,"c":7.12,"v":262100},{"d":"2004-02-12","o":7.1,"h":7.16,"l":6.91,"c":6.98,"v":115000},{"d":"2004-02-13","o":7.05,"h":7.09,"l":6.58,"c":6.58,"v":165300},{"d":"2004-02-17","o":6.6,"h":6.85,"l":6.6,"c":6.82,"v":173000},{"d":"2004-02-18","o":6.92,"h":7.06,"l":6.9,"c":6.9,"v":227000},{"d":"2004-02-19","o":6.97,"h":7.05,"l":6.85,"c":6.85,"v":244300},{"d":"2004-02-20","o":6.9,"h":6.95,"l":6.75,"c":6.87,"v":112100},{"d":"2004-02-23","o":6.98,"h":6.98,"l":6.71,"c":6.72,"v":125800},{"d":"2004-02-24","o":6.68,"h":6.69,"l":6.5,"c":6.51,"v":178700},{"d":"2004-02-25","o":6.55,"h":6.79,"l":6.24,"c":6.79,"v":257300},{"d":"2004-02-26","o":6.75,"h":6.82,"l":6.35,"c":6.69,"v":301400},{"d":"2004-02-27","o":6.67,"h":6.67,"l":6.35,"c":6.4,"v":219300},{"d":"2004-03-01","o":6.35,"h":6.4,"l":6.21,"c":6.3,"v":154600},{"d":"2004-03-02","o":6.2,"h":6.4,"l":6.2,"c":6.25,"v":242900},{"d":"2004-03-03","o":6.3,"h":6.34,"l":6.17,"c":6.18,"v":159200},{"d":"2004-03-04","o":6.15,"h":6.45,"l":6.15,"c":6.31,"v":216700},{"d":"2004-03-05","o":6.35,"h":6.54,"l":6.13,"c":6.41,"v":227200},{"d":"2004-03-08","o":6.41,"h":6.51,"l":6.25,"c":6.31,"v":142600},{"d":"2004-03-09","o":6.27,"h":6.35,"l":6.07,"c":6.08,"v":156700},{"d":"2004-03-10","o":6.1,"h":6.26,"l":5.8,"c":5.8,"v":228300},{"d":"2004-03-11","o":5.8,"h":5.98,"l":5.71,"c":5.72,"v":195300},{"d":"2004-03-12","o":5.8,"h":5.88,"l":5.7,"c":5.78,"v":98000},{"d":"2004-03-15","o":5.73,"h":5.81,"l":5.53,"c":5.62,"v":191800},{"d":"2004-03-16","o":5.62,"h":5.75,"l":5.5,"c":5.52,"v":214200},{"d":"2004-03-17","o":5.51,"h":5.73,"l":5.51,"c":5.64,"v":128400},{"d":"2004-03-18","o":5.69,"h":5.69,"l":5.48,"c":5.5,"v":204800},{"d":"2004-03-19","o":5.6,"h":5.88,"l":5.5,"c":5.76,"v":246600},{"d":"2004-03-22","o":5.66,"h":5.77,"l":5.52,"c":5.6,"v":176300},{"d":"2004-03-23","o":5.7,"h":5.73,"l":5.52,"c":5.53,"v":72600},{"d":"2004-03-24","o":5.55,"h":5.75,"l":5.55,"c":5.7,"v":109500},{"d":"2004-03-25","o":5.71,"h":5.85,"l":5.7,"c":5.83,"v":156200},{"d":"2004-03-26","o":5.98,"h":5.99,"l":5.81,"c":5.98,"v":158500},{"d":"2004-03-29","o":6,"h":6.1,"l":5.92,"c":6.01,"v":116300},{"d":"2004-03-30","o":5.97,"h":6.1,"l":5.88,"c":6.09,"v":123600},{"d":"2004-03-31","o":6.04,"h":6.12,"l":5.92,"c":5.95,"v":151700},{"d":"2004-04-01","o":5.96,"h":6.1,"l":5.91,"c":5.98,"v":84300},{"d":"2004-04-02","o":6.05,"h":6.08,"l":5.92,"c":6,"v":90200},{"d":"2004-04-05","o":6.03,"h":6.27,"l":6.03,"c":6.25,"v":225600},{"d":"2004-04-06","o":6.15,"h":6.24,"l":6.04,"c":6.04,"v":97400},{"d":"2004-04-07","o":6.03,"h":6.12,"l":5.96,"c":6.02,"v":107900},{"d":"2004-04-08","o":6.03,"h":6.12,"l":5.91,"c":6.08,"v":130800},{"d":"2004-04-12","o":6.09,"h":6.24,"l":5.96,"c":6.16,"v":144900},{"d":"2004-04-13","o":6.13,"h":6.14,"l":5.81,"c":5.9,"v":214000},{"d":"2004-04-14","o":5.82,"h":6,"l":5.82,"c":5.85,"v":82800},{"d":"2004-04-15","o":5.9,"h":5.96,"l":5.68,"c":5.78,"v":112000},{"d":"2004-04-16","o":5.81,"h":5.97,"l":5.62,"c":5.75,"v":117400},{"d":"2004-04-19","o":5.75,"h":6.19,"l":5.62,"c":6.16,"v":171200},{"d":"2004-04-20","o":6.26,"h":6.39,"l":5.79,"c":5.81,"v":153100},{"d":"2004-04-21","o":5.88,"h":6.02,"l":5.77,"c":6.01,"v":92700},{"d":"2004-04-22","o":6.16,"h":6.4,"l":6.02,"c":6.24,"v":372500},{"d":"2004-04-23","o":6.24,"h":6.3,"l":6.04,"c":6.13,"v":103700},{"d":"2004-04-26","o":6.09,"h":6.3,"l":6.04,"c":6.05,"v":101300},{"d":"2004-04-27","o":6.05,"h":6.3,"l":5.99,"c":6.15,"v":202500},{"d":"2004-04-28","o":6.05,"h":6.14,"l":5.9,"c":5.93,"v":168900},{"d":"2004-04-29","o":5.99,"h":6.1,"l":5.81,"c":5.94,"v":175500},{"d":"2004-04-30","o":6.04,"h":6.04,"l":5.69,"c":5.72,"v":164800},{"d":"2004-05-03","o":5.82,"h":5.93,"l":5.55,"c":5.55,"v":245200},{"d":"2004-05-04","o":5.67,"h":5.69,"l":5.37,"c":5.66,"v":172100},{"d":"2004-05-05","o":5.71,"h":5.77,"l":5.6,"c":5.7,"v":87400},{"d":"2004-05-06","o":5.66,"h":5.73,"l":5.55,"c":5.66,"v":125200},{"d":"2004-05-07","o":5.66,"h":5.78,"l":5.52,"c":5.57,"v":130500},{"d":"2004-05-10","o":5.55,"h":5.62,"l":5.41,"c":5.41,"v":175300},{"d":"2004-05-11","o":5.5,"h":5.78,"l":5.32,"c":5.33,"v":304500},{"d":"2004-05-12","o":5.41,"h":5.41,"l":4.98,"c":5.28,"v":254400},{"d":"2004-05-13","o":5.32,"h":5.4,"l":5.15,"c":5.26,"v":214100},{"d":"2004-05-14","o":5.26,"h":5.26,"l":4.84,"c":4.84,"v":290200},{"d":"2004-05-17","o":4.5,"h":5.22,"l":4.43,"c":5.05,"v":538400},{"d":"2004-05-18","o":5,"h":5.24,"l":4.75,"c":4.91,"v":187500},{"d":"2004-05-19","o":4.99,"h":5.13,"l":4.63,"c":4.66,"v":128000},{"d":"2004-05-20","o":4.7,"h":5.06,"l":4.66,"c":4.76,"v":200600},{"d":"2004-05-21","o":4.86,"h":5.09,"l":4.75,"c":4.95,"v":218300},{"d":"2004-05-24","o":4.85,"h":5.04,"l":4.85,"c":5.01,"v":137600},{"d":"2004-05-25","o":4.87,"h":5.32,"l":4.87,"c":5.31,"v":197100},{"d":"2004-05-26","o":5.41,"h":5.57,"l":5.38,"c":5.45,"v":208100},{"d":"2004-05-27","o":5.45,"h":5.62,"l":5.43,"c":5.45,"v":160200},{"d":"2004-05-28","o":5.05,"h":5.2,"l":5.05,"c":5.1,"v":237600},{"d":"2004-06-01","o":5.2,"h":5.37,"l":5.14,"c":5.15,"v":174000},{"d":"2004-06-02","o":5.16,"h":5.33,"l":5.07,"c":5.29,"v":140900},{"d":"2004-06-03","o":5.35,"h":5.37,"l":5.15,"c":5.16,"v":115300},{"d":"2004-06-04","o":5.25,"h":5.32,"l":5.2,"c":5.3,"v":89800},{"d":"2004-06-07","o":5.45,"h":5.49,"l":5.16,"c":5.27,"v":128900},{"d":"2004-06-08","o":5.23,"h":5.35,"l":5.18,"c":5.25,"v":72500},{"d":"2004-06-09","o":5.3,"h":5.3,"l":5.13,"c":5.14,"v":99800},{"d":"2004-06-10","o":5.1,"h":5.15,"l":4.99,"c":5.01,"v":182600},{"d":"2004-06-14","o":5,"h":5.1,"l":4.8,"c":4.83,"v":173500},{"d":"2004-06-15","o":4.95,"h":5.19,"l":4.86,"c":5.09,"v":431800},{"d":"2004-06-16","o":5.2,"h":5.36,"l":5.15,"c":5.31,"v":212400},{"d":"2004-06-17","o":5.31,"h":5.4,"l":5.17,"c":5.32,"v":168200},{"d":"2004-06-18","o":5.35,"h":5.35,"l":5.26,"c":5.35,"v":138400},{"d":"2004-06-21","o":5.3,"h":5.37,"l":5.23,"c":5.29,"v":117800},{"d":"2004-06-22","o":5.29,"h":5.34,"l":5.25,"c":5.29,"v":80200},{"d":"2004-06-23","o":5.29,"h":5.35,"l":5.2,"c":5.32,"v":92100},{"d":"2004-06-24","o":5.22,"h":5.33,"l":5.1,"c":5.18,"v":162200},{"d":"2004-06-25","o":5.19,"h":5.4,"l":4.95,"c":5.08,"v":811200},{"d":"2004-06-28","o":5.1,"h":5.29,"l":5.1,"c":5.28,"v":210700},{"d":"2004-06-29","o":5.33,"h":5.36,"l":5.2,"c":5.36,"v":131900},{"d":"2004-06-30","o":5.3,"h":5.34,"l":5.22,"c":5.27,"v":131400},{"d":"2004-07-01","o":5.3,"h":5.39,"l":5.24,"c":5.28,"v":152600},{"d":"2004-07-02","o":5.35,"h":5.56,"l":5.29,"c":5.36,"v":170400},{"d":"2004-07-06","o":5.33,"h":5.35,"l":5.21,"c":5.32,"v":159800},{"d":"2004-07-07","o":5.22,"h":5.46,"l":5.22,"c":5.43,"v":97400},{"d":"2004-07-08","o":5.4,"h":5.41,"l":5.22,"c":5.26,"v":115800},{"d":"2004-07-09","o":5.23,"h":5.45,"l":5.17,"c":5.34,"v":247900},{"d":"2004-07-12","o":5.38,"h":5.39,"l":5.2,"c":5.33,"v":101000},{"d":"2004-07-13","o":5.33,"h":5.4,"l":5.25,"c":5.36,"v":109400},{"d":"2004-07-14","o":5.3,"h":5.36,"l":5.2,"c":5.2,"v":125700},{"d":"2004-07-15","o":5.15,"h":5.26,"l":5.13,"c":5.2,"v":76000},{"d":"2004-07-16","o":5.22,"h":5.24,"l":4.95,"c":5.12,"v":155300},{"d":"2004-07-19","o":5.11,"h":5.16,"l":4.97,"c":5.04,"v":66900},{"d":"2004-07-20","o":5.07,"h":5.07,"l":4.8,"c":5.02,"v":121800},{"d":"2004-07-21","o":5,"h":5.11,"l":4.9,"c":4.92,"v":50700},{"d":"2004-07-22","o":4.95,"h":5.05,"l":4.58,"c":4.79,"v":122200},{"d":"2004-07-23","o":4.79,"h":4.79,"l":4.43,"c":4.64,"v":106900},{"d":"2004-07-26","o":4.6,"h":4.7,"l":4.5,"c":4.58,"v":50400},{"d":"2004-07-27","o":4.51,"h":4.72,"l":4.51,"c":4.7,"v":69700},{"d":"2004-07-28","o":4.67,"h":4.75,"l":4.56,"c":4.63,"v":41200},{"d":"2004-07-29","o":4.63,"h":4.75,"l":4.55,"c":4.68,"v":57200},{"d":"2004-07-30","o":4.65,"h":4.8,"l":4.59,"c":4.8,"v":72000},{"d":"2004-08-02","o":4.8,"h":5.27,"l":4.6,"c":5.18,"v":126700},{"d":"2004-08-03","o":5.18,"h":5.2,"l":4.94,"c":4.99,"v":112500},{"d":"2004-08-04","o":4.99,"h":5.18,"l":4.99,"c":5.1,"v":49200},{"d":"2004-08-05","o":5.14,"h":5.55,"l":4.95,"c":5.55,"v":211600},{"d":"2004-08-06","o":5.59,"h":5.59,"l":5.12,"c":5.24,"v":159000},{"d":"2004-08-09","o":5.2,"h":5.33,"l":5.15,"c":5.32,"v":84800},{"d":"2004-08-10","o":5.32,"h":5.32,"l":5.15,"c":5.27,"v":53800},{"d":"2004-08-11","o":5.28,"h":5.4,"l":5.2,"c":5.36,"v":106400},{"d":"2004-08-12","o":5.4,"h":5.47,"l":5.22,"c":5.22,"v":141300},{"d":"2004-08-13","o":5.17,"h":5.34,"l":5.17,"c":5.32,"v":114200},{"d":"2004-08-16","o":5.22,"h":5.33,"l":4.99,"c":5.15,"v":102600},{"d":"2004-08-17","o":5.08,"h":5.14,"l":5,"c":5.1,"v":77700},{"d":"2004-08-18","o":5.14,"h":5.17,"l":4.99,"c":5.03,"v":151800},{"d":"2004-08-19","o":5.02,"h":5.5,"l":5.02,"c":5.3,"v":104700},{"d":"2004-08-20","o":5.34,"h":5.51,"l":5.34,"c":5.51,"v":59100},{"d":"2004-08-23","o":5.45,"h":5.52,"l":5.37,"c":5.4,"v":81800},{"d":"2004-08-24","o":5.35,"h":5.5,"l":5.29,"c":5.49,"v":45700},{"d":"2004-08-25","o":5.45,"h":5.5,"l":5.4,"c":5.43,"v":51600},{"d":"2004-08-26","o":5.49,"h":5.49,"l":5.25,"c":5.36,"v":60600},{"d":"2004-08-27","o":5.43,"h":5.54,"l":5.4,"c":5.54,"v":74100},{"d":"2004-08-30","o":5.5,"h":6.3,"l":5.47,"c":6.3,"v":428200},{"d":"2004-08-31","o":6.2,"h":6.33,"l":6.03,"c":6.19,"v":234900},{"d":"2004-09-01","o":6.09,"h":6.22,"l":5.9,"c":6,"v":138000},{"d":"2004-09-02","o":5.95,"h":6.26,"l":5.95,"c":6.25,"v":97900},{"d":"2004-09-03","o":6.43,"h":6.44,"l":6.22,"c":6.25,"v":116100},{"d":"2004-09-07","o":6.4,"h":6.51,"l":6.1,"c":6.22,"v":97500},{"d":"2004-09-08","o":6.24,"h":6.44,"l":6.15,"c":6.3,"v":173200},{"d":"2004-09-09","o":6.35,"h":6.41,"l":6.05,"c":6.41,"v":132400},{"d":"2004-09-10","o":6.4,"h":6.7,"l":6.33,"c":6.4,"v":121200},{"d":"2004-09-13","o":6.4,"h":6.69,"l":6.37,"c":6.61,"v":103100},{"d":"2004-09-14","o":6.64,"h":6.86,"l":6.55,"c":6.8,"v":125400},{"d":"2004-09-15","o":6.89,"h":7.09,"l":6.81,"c":6.85,"v":183200},{"d":"2004-09-16","o":6.9,"h":7.43,"l":6.9,"c":7.07,"v":413800},{"d":"2004-09-17","o":7.1,"h":7.37,"l":7.1,"c":7.2,"v":142600},{"d":"2004-09-20","o":7.3,"h":7.35,"l":7.25,"c":7.26,"v":86100},{"d":"2004-09-21","o":7.2,"h":7.29,"l":7.05,"c":7.25,"v":145000},{"d":"2004-09-22","o":7.2,"h":7.24,"l":6.76,"c":6.94,"v":231500},{"d":"2004-09-23","o":6.98,"h":7.14,"l":6.97,"c":7.13,"v":164500},{"d":"2004-09-24","o":7.1,"h":7.2,"l":7.02,"c":7.2,"v":81000},{"d":"2004-09-27","o":7.21,"h":7.29,"l":7.15,"c":7.19,"v":155700},{"d":"2004-09-28","o":7.25,"h":7.27,"l":7.12,"c":7.18,"v":180000},{"d":"2004-09-29","o":7.18,"h":7.49,"l":7.16,"c":7.37,"v":109200},{"d":"2004-09-30","o":7.31,"h":7.49,"l":7.15,"c":7.26,"v":304800},{"d":"2004-10-01","o":7.39,"h":7.58,"l":7.34,"c":7.48,"v":170300},{"d":"2004-10-04","o":7.48,"h":7.97,"l":7.35,"c":7.83,"v":229300},{"d":"2004-10-05","o":7.9,"h":8.21,"l":7.81,"c":7.92,"v":238000},{"d":"2004-10-06","o":7.99,"h":8.25,"l":7.92,"c":8.2,"v":257200},{"d":"2004-10-07","o":8.45,"h":8.5,"l":7.86,"c":7.91,"v":230500},{"d":"2004-10-08","o":7.95,"h":8.1,"l":7.51,"c":7.64,"v":133500},{"d":"2004-10-11","o":8.39,"h":8.39,"l":7.85,"c":7.85,"v":270000},{"d":"2004-10-12","o":7.86,"h":7.91,"l":7.65,"c":7.65,"v":145000},{"d":"2004-10-13","o":7.89,"h":7.89,"l":7.39,"c":7.43,"v":171600},{"d":"2004-10-14","o":7.39,"h":7.49,"l":7.1,"c":7.12,"v":125900},{"d":"2004-10-15","o":7.19,"h":7.55,"l":7.04,"c":7.29,"v":196100},{"d":"2004-10-18","o":7.19,"h":7.7,"l":7.17,"c":7.48,"v":188100},{"d":"2004-10-19","o":7.58,"h":7.95,"l":7.58,"c":7.66,"v":170900},{"d":"2004-10-20","o":7.75,"h":7.8,"l":7.55,"c":7.57,"v":100500},{"d":"2004-10-21","o":7.52,"h":7.7,"l":7.3,"c":7.49,"v":105000},{"d":"2004-10-22","o":7.5,"h":7.5,"l":7.21,"c":7.23,"v":82400},{"d":"2004-10-25","o":7.24,"h":7.28,"l":7.06,"c":7.06,"v":119900},{"d":"2004-10-26","o":7.08,"h":7.24,"l":6.95,"c":7.08,"v":134100},{"d":"2004-10-27","o":7.02,"h":7.16,"l":6.95,"c":7.01,"v":157000},{"d":"2004-10-28","o":7,"h":7.07,"l":6.7,"c":6.9,"v":163900},{"d":"2004-10-29","o":6.8,"h":7,"l":6.8,"c":6.89,"v":46300},{"d":"2004-11-01","o":6.66,"h":6.85,"l":6.57,"c":6.81,"v":106100},{"d":"2004-11-02","o":6.81,"h":7.08,"l":6.81,"c":6.91,"v":94800},{"d":"2004-11-03","o":6.93,"h":7.14,"l":6.73,"c":6.97,"v":120100},{"d":"2004-11-04","o":6.8,"h":6.88,"l":5.71,"c":6.04,"v":845700},{"d":"2004-11-05","o":6,"h":6.18,"l":5.68,"c":5.79,"v":362300},{"d":"2004-11-08","o":5.78,"h":5.83,"l":5.7,"c":5.79,"v":194400},{"d":"2004-11-09","o":5.83,"h":6.05,"l":5.8,"c":5.95,"v":210600},{"d":"2004-11-10","o":5.96,"h":6.02,"l":5.87,"c":5.95,"v":109400},{"d":"2004-11-11","o":5.93,"h":6.45,"l":5.89,"c":6.25,"v":177200},{"d":"2004-11-12","o":6.35,"h":6.63,"l":6.35,"c":6.52,"v":189400},{"d":"2004-11-15","o":6.7,"h":6.79,"l":6.4,"c":6.46,"v":156900},{"d":"2004-11-16","o":6.63,"h":6.63,"l":6.47,"c":6.53,"v":120500},{"d":"2004-11-17","o":6.63,"h":6.79,"l":6.58,"c":6.78,"v":98600},{"d":"2004-11-18","o":6.79,"h":6.96,"l":6.52,"c":6.6,"v":167200},{"d":"2004-11-19","o":6.75,"h":6.75,"l":6.36,"c":6.44,"v":95500},{"d":"2004-11-22","o":6.35,"h":6.66,"l":6.13,"c":6.32,"v":241900},{"d":"2004-11-23","o":6.27,"h":6.54,"l":6.27,"c":6.4,"v":99900},{"d":"2004-11-24","o":6.5,"h":6.8,"l":6.43,"c":6.6,"v":127800},{"d":"2004-11-26","o":6.7,"h":6.87,"l":6.7,"c":6.83,"v":56800},{"d":"2004-11-29","o":6.93,"h":6.98,"l":6.82,"c":6.93,"v":133700},{"d":"2004-11-30","o":6.94,"h":7.17,"l":6.8,"c":7.12,"v":211500},{"d":"2004-12-01","o":7.19,"h":7.34,"l":7.11,"c":7.15,"v":292100},{"d":"2004-12-02","o":7.15,"h":7.22,"l":7.14,"c":7.16,"v":153600},{"d":"2004-12-03","o":7.23,"h":7.35,"l":7.14,"c":7.34,"v":177500},{"d":"2004-12-06","o":7.4,"h":7.4,"l":7.15,"c":7.22,"v":89500},{"d":"2004-12-07","o":7.18,"h":7.45,"l":7.15,"c":7.15,"v":122000},{"d":"2004-12-08","o":7.15,"h":7.2,"l":7.15,"c":7.17,"v":112900},{"d":"2004-12-09","o":7.17,"h":7.24,"l":7.15,"c":7.22,"v":75000},{"d":"2004-12-10","o":7.17,"h":7.22,"l":7.15,"c":7.18,"v":72000},{"d":"2004-12-13","o":7.16,"h":7.29,"l":7.15,"c":7.28,"v":101100},{"d":"2004-12-14","o":7.37,"h":7.8,"l":7.37,"c":7.61,"v":320700},{"d":"2004-12-15","o":7.7,"h":7.7,"l":7.38,"c":7.45,"v":128300},{"d":"2004-12-16","o":7.49,"h":7.59,"l":7.38,"c":7.4,"v":81900},{"d":"2004-12-17","o":7.47,"h":7.67,"l":7.4,"c":7.41,"v":288300},{"d":"2004-12-20","o":7.2,"h":7.3,"l":7.1,"c":7.2,"v":250200},{"d":"2004-12-21","o":7.2,"h":7.29,"l":7.09,"c":7.13,"v":92500},{"d":"2004-12-22","o":7.1,"h":7.21,"l":6.92,"c":7,"v":239500},{"d":"2004-12-23","o":6.95,"h":7,"l":6.95,"c":6.96,"v":81600},{"d":"2004-12-27","o":6.91,"h":6.93,"l":6.7,"c":6.7,"v":152900},{"d":"2004-12-28","o":6.64,"h":6.64,"l":6.3,"c":6.4,"v":208400},{"d":"2004-12-29","o":6.35,"h":6.73,"l":6.29,"c":6.59,"v":169400},{"d":"2004-12-30","o":6.68,"h":7.18,"l":6.68,"c":7.13,"v":206200},{"d":"2004-12-31","o":7.1,"h":7.14,"l":7.01,"c":7.07,"v":123100},{"d":"2005-01-03","o":7.16,"h":7.16,"l":6.6,"c":6.7,"v":136900},{"d":"2005-01-04","o":6.79,"h":6.8,"l":6.41,"c":6.55,"v":125300},{"d":"2005-01-05","o":6.65,"h":6.95,"l":6.53,"c":6.9,"v":144300},{"d":"2005-01-06","o":6.88,"h":7.04,"l":6.88,"c":7.01,"v":153400},{"d":"2005-01-07","o":7,"h":7.22,"l":6.67,"c":6.92,"v":210300},{"d":"2005-01-10","o":6.85,"h":6.93,"l":6.74,"c":6.84,"v":62100},{"d":"2005-01-11","o":7,"h":7,"l":6.85,"c":6.91,"v":129200},{"d":"2005-01-12","o":6.91,"h":6.97,"l":6.78,"c":6.91,"v":84600},{"d":"2005-01-13","o":6.91,"h":6.99,"l":6.82,"c":6.99,"v":48700},{"d":"2005-01-14","o":6.9,"h":7,"l":6.78,"c":6.94,"v":126500},{"d":"2005-01-18","o":6.93,"h":7,"l":6.65,"c":6.94,"v":75500},{"d":"2005-01-19","o":6.92,"h":7.1,"l":6.92,"c":7.05,"v":103300},{"d":"2005-01-20","o":7.07,"h":7.25,"l":6.93,"c":7.15,"v":210600},{"d":"2005-01-21","o":7.28,"h":7.39,"l":7.19,"c":7.33,"v":162300},{"d":"2005-01-24","o":7.3,"h":7.3,"l":7.02,"c":7.06,"v":107800},{"d":"2005-01-25","o":7.07,"h":7.33,"l":7.07,"c":7.3,"v":117000},{"d":"2005-01-26","o":7.34,"h":7.41,"l":7.22,"c":7.37,"v":121200},{"d":"2005-01-27","o":7.38,"h":7.76,"l":7.37,"c":7.74,"v":194800},{"d":"2005-01-28","o":7.78,"h":7.92,"l":7.7,"c":7.9,"v":210700},{"d":"2005-01-31","o":8.11,"h":8.3,"l":8.02,"c":8.22,"v":519900},{"d":"2005-02-01","o":8.32,"h":8.39,"l":7.99,"c":8.03,"v":310400},{"d":"2005-02-02","o":8.04,"h":8.1,"l":7.64,"c":7.78,"v":247400},{"d":"2005-02-03","o":7.72,"h":7.78,"l":7.63,"c":7.7,"v":86100},{"d":"2005-02-04","o":7.7,"h":8.05,"l":7.6,"c":7.93,"v":302400},{"d":"2005-02-07","o":7.93,"h":8.25,"l":7.93,"c":8.12,"v":290400},{"d":"2005-02-08","o":8.12,"h":8.15,"l":8,"c":8.12,"v":135100},{"d":"2005-02-09","o":8.18,"h":8.6,"l":7.9,"c":7.9,"v":410200},{"d":"2005-02-10","o":8.13,"h":8.14,"l":7.9,"c":8.03,"v":134700},{"d":"2005-02-11","o":8.05,"h":8.35,"l":7.97,"c":7.98,"v":150300},{"d":"2005-02-14","o":8.08,"h":8.14,"l":7.76,"c":7.77,"v":133100},{"d":"2005-02-15","o":7.8,"h":8,"l":7.75,"c":7.96,"v":178700},{"d":"2005-02-16","o":8,"h":8,"l":7.77,"c":7.89,"v":103600},{"d":"2005-02-17","o":7.89,"h":7.91,"l":7.78,"c":7.79,"v":48900},{"d":"2005-02-18","o":7.8,"h":7.9,"l":7.62,"c":7.67,"v":82100},{"d":"2005-02-22","o":7.65,"h":7.7,"l":7.4,"c":7.44,"v":188200},{"d":"2005-02-23","o":7.47,"h":7.9,"l":7.47,"c":7.87,"v":123500},{"d":"2005-02-24","o":7.81,"h":7.81,"l":7.6,"c":7.79,"v":65900},{"d":"2005-02-25","o":7.87,"h":7.87,"l":7.65,"c":7.74,"v":50300},{"d":"2005-02-28","o":7.72,"h":7.8,"l":7.71,"c":7.8,"v":69600},{"d":"2005-03-01","o":7.72,"h":7.85,"l":7.7,"c":7.79,"v":56300},{"d":"2005-03-02","o":7.79,"h":7.9,"l":7.75,"c":7.86,"v":81500},{"d":"2005-03-03","o":7.89,"h":7.96,"l":7.72,"c":7.9,"v":110300},{"d":"2005-03-04","o":7.82,"h":7.86,"l":7.7,"c":7.81,"v":83300},{"d":"2005-03-07","o":7.82,"h":7.85,"l":7.71,"c":7.73,"v":55600},{"d":"2005-03-08","o":7.73,"h":7.75,"l":7.16,"c":7.25,"v":215500},{"d":"2005-03-09","o":7.15,"h":7.15,"l":6.75,"c":6.79,"v":255800},{"d":"2005-03-10","o":6.77,"h":6.95,"l":6.75,"c":6.82,"v":159300},{"d":"2005-03-11","o":6.77,"h":6.99,"l":6.77,"c":6.87,"v":126300},{"d":"2005-03-14","o":6.81,"h":7.11,"l":6.81,"c":6.99,"v":151700},{"d":"2005-03-15","o":6.98,"h":7.11,"l":6.92,"c":7.03,"v":459600},{"d":"2005-03-16","o":7.13,"h":7.13,"l":6.79,"c":6.88,"v":118300},{"d":"2005-03-17","o":6.85,"h":6.85,"l":6.65,"c":6.7,"v":174300},{"d":"2005-03-18","o":6.7,"h":6.73,"l":6.5,"c":6.51,"v":97400},{"d":"2005-03-21","o":6.45,"h":6.49,"l":6.1,"c":6.22,"v":249100},{"d":"2005-03-22","o":6.22,"h":6.34,"l":6.22,"c":6.27,"v":96300},{"d":"2005-03-23","o":6.26,"h":6.26,"l":6.06,"c":6.12,"v":140900},{"d":"2005-03-24","o":6.14,"h":6.32,"l":6.14,"c":6.2,"v":182200},{"d":"2005-03-28","o":6.2,"h":6.2,"l":5.94,"c":6,"v":122700},{"d":"2005-03-29","o":5.9,"h":6.04,"l":5.86,"c":5.97,"v":78400},{"d":"2005-03-30","o":5.97,"h":6.23,"l":5.97,"c":6.11,"v":78300},{"d":"2005-03-31","o":6.19,"h":6.25,"l":6.11,"c":6.19,"v":52200},{"d":"2005-04-01","o":6.25,"h":6.29,"l":6.15,"c":6.24,"v":65200},{"d":"2005-04-04","o":6.2,"h":6.2,"l":6,"c":6.1,"v":130100},{"d":"2005-04-05","o":6.09,"h":6.09,"l":5.8,"c":5.8,"v":102900},{"d":"2005-04-06","o":5.88,"h":6,"l":5.75,"c":5.79,"v":135400},{"d":"2005-04-07","o":5.8,"h":5.96,"l":5.8,"c":5.92,"v":57200},{"d":"2005-04-08","o":5.92,"h":6.08,"l":5.85,"c":6.05,"v":106200},{"d":"2005-04-11","o":6.1,"h":6.22,"l":6.02,"c":6.15,"v":90600},{"d":"2005-04-12","o":6.12,"h":6.28,"l":6.02,"c":6.19,"v":101900},{"d":"2005-04-13","o":6.24,"h":6.24,"l":5.89,"c":6.01,"v":100300},{"d":"2005-04-14","o":6.01,"h":6.05,"l":5.8,"c":6.03,"v":149700},{"d":"2005-04-15","o":6,"h":6.07,"l":5.89,"c":5.95,"v":59800},{"d":"2005-04-18","o":5.9,"h":5.9,"l":5.75,"c":5.84,"v":54100},{"d":"2005-04-19","o":5.84,"h":5.96,"l":5.75,"c":5.88,"v":141400},{"d":"2005-04-20","o":5.85,"h":5.95,"l":5.7,"c":5.78,"v":144000},{"d":"2005-04-21","o":5.8,"h":6.06,"l":5.8,"c":5.97,"v":51300},{"d":"2005-04-22","o":5.87,"h":6.09,"l":5.72,"c":5.92,"v":54900},{"d":"2005-04-25","o":5.98,"h":5.98,"l":5.8,"c":5.9,"v":76400},{"d":"2005-04-26","o":5.8,"h":6.12,"l":5.75,"c":6.04,"v":119700},{"d":"2005-04-27","o":6.04,"h":6.09,"l":5.92,"c":6.06,"v":205300},{"d":"2005-04-28","o":6.06,"h":6.09,"l":5.82,"c":5.95,"v":41100},{"d":"2005-04-29","o":6.04,"h":6.07,"l":5.98,"c":6.01,"v":32300},{"d":"2005-05-02","o":6.01,"h":6.23,"l":6.01,"c":6.16,"v":115900},{"d":"2005-05-03","o":6.15,"h":6.32,"l":6.13,"c":6.2,"v":86900},{"d":"2005-05-04","o":6.17,"h":6.47,"l":6.17,"c":6.41,"v":106400},{"d":"2005-05-05","o":6.5,"h":7.1,"l":6.4,"c":6.56,"v":235600},{"d":"2005-05-06","o":6.65,"h":6.86,"l":6.6,"c":6.79,"v":140900},{"d":"2005-05-09","o":6.91,"h":7.24,"l":6.88,"c":7.11,"v":225400},{"d":"2005-05-10","o":7.01,"h":7.28,"l":7.01,"c":7.17,"v":172500},{"d":"2005-05-11","o":7.1,"h":7.75,"l":7.1,"c":7.65,"v":269200},{"d":"2005-05-12","o":7.74,"h":7.88,"l":7.65,"c":7.72,"v":251900},{"d":"2005-05-13","o":7.69,"h":7.73,"l":7.43,"c":7.55,"v":192000},{"d":"2005-05-16","o":7.5,"h":7.61,"l":7.45,"c":7.61,"v":121700},{"d":"2005-05-17","o":7.58,"h":7.6,"l":7.37,"c":7.46,"v":93800},{"d":"2005-05-18","o":7.4,"h":7.5,"l":7.38,"c":7.43,"v":106000},{"d":"2005-05-19","o":7.43,"h":7.48,"l":7.18,"c":7.3,"v":185700},{"d":"2005-05-20","o":7.3,"h":7.48,"l":7.2,"c":7.39,"v":145500},{"d":"2005-05-23","o":7.4,"h":7.45,"l":7.21,"c":7.28,"v":94200},{"d":"2005-05-24","o":7.32,"h":7.32,"l":7.04,"c":7.25,"v":102700},{"d":"2005-05-25","o":7.3,"h":7.35,"l":7.08,"c":7.15,"v":66100},{"d":"2005-05-26","o":7.45,"h":7.45,"l":7.11,"c":7.18,"v":134600},{"d":"2005-05-27","o":7.13,"h":7.3,"l":7.13,"c":7.25,"v":63500},{"d":"2005-05-31","o":7.3,"h":7.36,"l":7.24,"c":7.25,"v":121400},{"d":"2005-06-01","o":7.3,"h":7.42,"l":7.23,"c":7.37,"v":101500},{"d":"2005-06-02","o":7.37,"h":7.57,"l":7.35,"c":7.5,"v":159300},{"d":"2005-06-03","o":7.5,"h":7.68,"l":7.5,"c":7.63,"v":94000},{"d":"2005-06-06","o":7.67,"h":7.67,"l":7.4,"c":7.41,"v":85000},{"d":"2005-06-07","o":7.48,"h":7.6,"l":7.42,"c":7.49,"v":63700},{"d":"2005-06-08","o":7.54,"h":7.63,"l":7.45,"c":7.46,"v":34800},{"d":"2005-06-09","o":7.44,"h":7.7,"l":7.39,"c":7.43,"v":69100},{"d":"2005-06-10","o":7.53,"h":7.6,"l":7.35,"c":7.44,"v":33900},{"d":"2005-06-13","o":7.42,"h":7.65,"l":7.42,"c":7.56,"v":70000},{"d":"2005-06-14","o":7.56,"h":7.75,"l":7.55,"c":7.64,"v":32000},{"d":"2005-06-15","o":7.64,"h":7.89,"l":7.56,"c":7.87,"v":87400},{"d":"2005-06-16","o":7.82,"h":7.86,"l":7.74,"c":7.82,"v":57600},{"d":"2005-06-17","o":7.8,"h":7.85,"l":7.65,"c":7.65,"v":46700},{"d":"2005-06-20","o":7.61,"h":7.72,"l":7.58,"c":7.7,"v":41800},{"d":"2005-06-21","o":7.7,"h":7.97,"l":7.7,"c":7.97,"v":93700},{"d":"2005-06-22","o":7.93,"h":8.25,"l":7.91,"c":8.23,"v":272800},{"d":"2005-06-23","o":8.23,"h":8.28,"l":7.95,"c":7.96,"v":247200},{"d":"2005-06-24","o":7.9,"h":8,"l":7.82,"c":7.87,"v":149200},{"d":"2005-06-27","o":7.95,"h":7.98,"l":7.6,"c":7.65,"v":113600},{"d":"2005-06-28","o":7.67,"h":7.79,"l":7.6,"c":7.75,"v":99800},{"d":"2005-06-29","o":7.72,"h":8.02,"l":7.72,"c":7.88,"v":112300},{"d":"2005-06-30","o":7.95,"h":7.95,"l":7.75,"c":7.76,"v":51700},{"d":"2005-07-01","o":7.77,"h":7.77,"l":7.65,"c":7.75,"v":32000},{"d":"2005-07-05","o":7.75,"h":7.85,"l":7.66,"c":7.78,"v":37100},{"d":"2005-07-06","o":7.75,"h":7.82,"l":7.4,"c":7.55,"v":114800},{"d":"2005-07-07","o":7.45,"h":7.68,"l":7.35,"c":7.55,"v":59900},{"d":"2005-07-08","o":7.6,"h":7.89,"l":7.59,"c":7.89,"v":64500},{"d":"2005-07-11","o":7.9,"h":8.04,"l":7.87,"c":7.96,"v":86100},{"d":"2005-07-12","o":7.96,"h":8.05,"l":7.89,"c":7.97,"v":76400},{"d":"2005-07-13","o":7.9,"h":8.04,"l":7.85,"c":7.97,"v":44800},{"d":"2005-07-14","o":8,"h":8.03,"l":7.89,"c":7.94,"v":58500},{"d":"2005-07-15","o":7.99,"h":7.99,"l":7.7,"c":7.74,"v":69200},{"d":"2005-07-18","o":7.7,"h":7.89,"l":7.7,"c":7.82,"v":36800},{"d":"2005-07-19","o":7.82,"h":8,"l":7.81,"c":7.95,"v":54100},{"d":"2005-07-20","o":7.9,"h":8.03,"l":7.88,"c":7.96,"v":57300},{"d":"2005-07-21","o":7.92,"h":8,"l":7.86,"c":7.99,"v":33100},{"d":"2005-07-22","o":7.86,"h":7.99,"l":7.79,"c":7.94,"v":56600},{"d":"2005-07-25","o":7.89,"h":8.03,"l":7.88,"c":7.9,"v":76800},{"d":"2005-07-26","o":7.91,"h":7.92,"l":7.82,"c":7.9,"v":41600},{"d":"2005-07-27","o":7.88,"h":7.91,"l":7.77,"c":7.86,"v":64400},{"d":"2005-07-28","o":8,"h":8,"l":7.65,"c":7.8,"v":76400},{"d":"2005-07-29","o":7.8,"h":7.8,"l":7.6,"c":7.65,"v":78600},{"d":"2005-08-01","o":7.61,"h":7.69,"l":7.6,"c":7.67,"v":80300},{"d":"2005-08-02","o":7.65,"h":7.87,"l":7.64,"c":7.8,"v":120100},{"d":"2005-08-03","o":7.85,"h":7.85,"l":7.71,"c":7.72,"v":77500},{"d":"2005-08-04","o":7.7,"h":7.8,"l":7.19,"c":7.3,"v":123600},{"d":"2005-08-05","o":7.2,"h":7.28,"l":6.55,"c":7,"v":211700},{"d":"2005-08-08","o":6.95,"h":6.99,"l":6.6,"c":6.71,"v":196300},{"d":"2005-08-09","o":6.65,"h":6.69,"l":6.55,"c":6.6,"v":116700},{"d":"2005-08-10","o":6.57,"h":6.63,"l":6.41,"c":6.49,"v":135800},{"d":"2005-08-11","o":6.41,"h":6.82,"l":6.41,"c":6.72,"v":177200},{"d":"2005-08-12","o":6.7,"h":6.74,"l":6.5,"c":6.65,"v":71600},{"d":"2005-08-15","o":6.65,"h":7.27,"l":6.64,"c":7.25,"v":292500},{"d":"2005-08-16","o":7.26,"h":7.3,"l":7.06,"c":7.15,"v":119200},{"d":"2005-08-17","o":7.1,"h":7.35,"l":7.01,"c":7.18,"v":117600},{"d":"2005-08-18","o":7.16,"h":7.36,"l":7.16,"c":7.25,"v":159400},{"d":"2005-08-19","o":7.2,"h":7.35,"l":7.15,"c":7.15,"v":125900},{"d":"2005-08-22","o":7.15,"h":7.33,"l":7.03,"c":7.27,"v":109800},{"d":"2005-08-23","o":7.26,"h":7.43,"l":7.18,"c":7.43,"v":59400},{"d":"2005-08-24","o":7.4,"h":7.53,"l":7.32,"c":7.4,"v":79600},{"d":"2005-08-25","o":7.4,"h":7.53,"l":7.22,"c":7.48,"v":91300},{"d":"2005-08-26","o":7.49,"h":7.59,"l":7.45,"c":7.57,"v":80600},{"d":"2005-08-29","o":7.47,"h":7.7,"l":7.47,"c":7.65,"v":65000},{"d":"2005-08-30","o":7.66,"h":7.75,"l":7.61,"c":7.72,"v":97400},{"d":"2005-08-31","o":7.72,"h":7.85,"l":7.51,"c":7.8,"v":258700},{"d":"2005-09-01","o":7.83,"h":7.92,"l":7.75,"c":7.77,"v":113900},{"d":"2005-09-02","o":7.8,"h":7.9,"l":7.77,"c":7.83,"v":31700},{"d":"2005-09-06","o":7.96,"h":7.97,"l":7.77,"c":7.9,"v":50700},{"d":"2005-09-07","o":7.95,"h":7.95,"l":7.81,"c":7.92,"v":29600},{"d":"2005-09-08","o":7.92,"h":7.98,"l":7.87,"c":7.91,"v":19300},{"d":"2005-09-09","o":7.95,"h":7.95,"l":7.88,"c":7.95,"v":110800},{"d":"2005-09-12","o":8,"h":8.01,"l":7.84,"c":7.89,"v":92600},{"d":"2005-09-13","o":7.89,"h":7.89,"l":7.52,"c":7.6,"v":70200},{"d":"2005-09-14","o":7.65,"h":7.68,"l":7.29,"c":7.35,"v":56400},{"d":"2005-09-15","o":7.26,"h":7.36,"l":7.26,"c":7.27,"v":40500},{"d":"2005-09-16","o":7.4,"h":7.4,"l":7.13,"c":7.16,"v":68300},{"d":"2005-09-19","o":7.2,"h":7.23,"l":7.01,"c":7.06,"v":85200},{"d":"2005-09-20","o":7.05,"h":7.45,"l":7.03,"c":7.31,"v":66800},{"d":"2005-09-21","o":7.37,"h":7.48,"l":7.2,"c":7.21,"v":67600},{"d":"2005-09-22","o":7.15,"h":7.27,"l":6.95,"c":6.96,"v":99800},{"d":"2005-09-23","o":6.96,"h":7.06,"l":6.89,"c":6.9,"v":72800},{"d":"2005-09-26","o":6.9,"h":7,"l":6.81,"c":6.87,"v":88600},{"d":"2005-09-27","o":6.87,"h":6.94,"l":6.81,"c":6.85,"v":58000},{"d":"2005-09-28","o":6.82,"h":7.21,"l":6.76,"c":6.87,"v":120500},{"d":"2005-09-29","o":6.85,"h":6.98,"l":6.81,"c":6.97,"v":39800},{"d":"2005-09-30","o":6.97,"h":7.04,"l":6.91,"c":6.95,"v":50700},{"d":"2005-10-03","o":6.9,"h":7.19,"l":6.9,"c":7.1,"v":140900},{"d":"2005-10-04","o":7.15,"h":7.2,"l":6.95,"c":6.96,"v":35100},{"d":"2005-10-05","o":7.02,"h":7.12,"l":6.98,"c":7,"v":35200},{"d":"2005-10-06","o":6.98,"h":7.05,"l":6.95,"c":6.97,"v":59800},{"d":"2005-10-07","o":6.97,"h":7.14,"l":6.95,"c":7.09,"v":66800},{"d":"2005-10-10","o":7.01,"h":7.1,"l":6.99,"c":7.02,"v":89200},{"d":"2005-10-11","o":7,"h":7.01,"l":6.88,"c":6.92,"v":57900},{"d":"2005-10-12","o":6.98,"h":6.98,"l":6.9,"c":6.91,"v":52400},{"d":"2005-10-13","o":6.91,"h":7.04,"l":6.91,"c":7,"v":68300},{"d":"2005-10-14","o":7,"h":7.08,"l":6.91,"c":6.98,"v":65600},{"d":"2005-10-17","o":6.9,"h":7,"l":6.86,"c":6.9,"v":186600},{"d":"2005-10-18","o":6.9,"h":6.9,"l":6.81,"c":6.87,"v":46700},{"d":"2005-10-19","o":6.77,"h":6.84,"l":6.7,"c":6.8,"v":60200},{"d":"2005-10-20","o":6.72,"h":6.9,"l":6.72,"c":6.8,"v":46100},{"d":"2005-10-21","o":6.83,"h":6.84,"l":6.68,"c":6.76,"v":45800},{"d":"2005-10-24","o":6.75,"h":7,"l":6.71,"c":6.93,"v":167200},{"d":"2005-10-25","o":6.89,"h":6.9,"l":6.73,"c":6.79,"v":46000},{"d":"2005-10-26","o":6.71,"h":6.75,"l":6.55,"c":6.62,"v":36400},{"d":"2005-10-27","o":6.62,"h":6.71,"l":6.56,"c":6.65,"v":26600},{"d":"2005-10-28","o":6.65,"h":6.72,"l":6.6,"c":6.68,"v":19800},{"d":"2005-10-31","o":6.74,"h":6.79,"l":6.31,"c":6.52,"v":207400},{"d":"2005-11-01","o":6.53,"h":6.6,"l":6.32,"c":6.36,"v":114700},{"d":"2005-11-02","o":6.36,"h":6.49,"l":6.01,"c":6.02,"v":208000},{"d":"2005-11-03","o":5.95,"h":6,"l":5.02,"c":5.37,"v":485900},{"d":"2005-11-04","o":5.38,"h":5.5,"l":5.3,"c":5.34,"v":213800},{"d":"2005-11-07","o":5.44,"h":5.48,"l":5.03,"c":5.11,"v":237200},{"d":"2005-11-08","o":5.11,"h":5.16,"l":4.44,"c":4.75,"v":311300},{"d":"2005-11-09","o":4.7,"h":4.72,"l":4.45,"c":4.58,"v":321900},{"d":"2005-11-10","o":4.5,"h":4.5,"l":3.95,"c":4.2,"v":513400},{"d":"2005-11-11","o":4.2,"h":4.54,"l":4.2,"c":4.47,"v":356200},{"d":"2005-11-14","o":4.5,"h":4.5,"l":4.4,"c":4.47,"v":215500},{"d":"2005-11-15","o":4.47,"h":4.47,"l":4.13,"c":4.15,"v":247900},{"d":"2005-11-16","o":4.16,"h":4.2,"l":4.08,"c":4.12,"v":186300},{"d":"2005-11-17","o":4.07,"h":4.3,"l":4.07,"c":4.12,"v":268900},{"d":"2005-11-18","o":4.11,"h":4.27,"l":3.97,"c":4.05,"v":462200},{"d":"2005-11-21","o":4.08,"h":4.12,"l":3.9,"c":3.92,"v":557200},{"d":"2005-11-22","o":3.85,"h":3.97,"l":3.8,"c":3.89,"v":539100},{"d":"2005-11-23","o":3.85,"h":3.86,"l":3.69,"c":3.75,"v":482300},{"d":"2005-11-25","o":3.82,"h":4,"l":3.82,"c":3.96,"v":220500},{"d":"2005-11-28","o":4,"h":4.08,"l":3.9,"c":3.93,"v":508500},{"d":"2005-11-29","o":3.94,"h":4,"l":3.9,"c":3.9,"v":230300},{"d":"2005-11-30","o":3.9,"h":3.91,"l":3.75,"c":3.8,"v":141900},{"d":"2005-12-01","o":3.8,"h":3.97,"l":3.8,"c":3.88,"v":197800},{"d":"2005-12-02","o":3.95,"h":4.05,"l":3.9,"c":3.96,"v":284900},{"d":"2005-12-05","o":3.96,"h":4.08,"l":3.96,"c":4.02,"v":526300},{"d":"2005-12-06","o":4.03,"h":4.18,"l":4.02,"c":4.08,"v":361800},{"d":"2005-12-07","o":4.06,"h":4.1,"l":3.94,"c":3.97,"v":231200},{"d":"2005-12-08","o":3.96,"h":4.01,"l":3.9,"c":3.95,"v":256600},{"d":"2005-12-09","o":3.9,"h":3.98,"l":3.84,"c":3.9,"v":211300},{"d":"2005-12-12","o":3.85,"h":3.9,"l":3.53,"c":3.6,"v":586900},{"d":"2005-12-13","o":3.55,"h":3.63,"l":3.35,"c":3.43,"v":674500},{"d":"2005-12-14","o":3.43,"h":3.5,"l":3.38,"c":3.47,"v":314100},{"d":"2005-12-15","o":3.48,"h":3.54,"l":3.38,"c":3.44,"v":517700},{"d":"2005-12-16","o":3.42,"h":3.54,"l":3.39,"c":3.45,"v":357700},{"d":"2005-12-19","o":3.49,"h":3.49,"l":3.32,"c":3.38,"v":194500},{"d":"2005-12-20","o":3.3,"h":3.31,"l":3.1,"c":3.2,"v":432600},{"d":"2005-12-21","o":3.22,"h":3.46,"l":3.22,"c":3.3,"v":280300},{"d":"2005-12-22","o":3.4,"h":3.4,"l":3.24,"c":3.28,"v":199700},{"d":"2005-12-23","o":3.3,"h":3.45,"l":3.26,"c":3.36,"v":254500},{"d":"2005-12-27","o":3.35,"h":3.45,"l":3.24,"c":3.32,"v":321200},{"d":"2005-12-28","o":3.29,"h":3.31,"l":3.11,"c":3.22,"v":336200},{"d":"2005-12-29","o":3.22,"h":3.3,"l":3.13,"c":3.21,"v":281200},{"d":"2005-12-30","o":3.22,"h":3.36,"l":3.15,"c":3.34,"v":320100},{"d":"2006-01-03","o":3.4,"h":3.5,"l":3.26,"c":3.28,"v":161400},{"d":"2006-01-04","o":3.28,"h":3.35,"l":3.22,"c":3.23,"v":161800},{"d":"2006-01-05","o":3.23,"h":3.23,"l":3.01,"c":3.09,"v":287000},{"d":"2006-01-06","o":3.05,"h":3.19,"l":2.95,"c":2.99,"v":547300},{"d":"2006-01-09","o":3,"h":3.12,"l":2.99,"c":3.1,"v":270000},{"d":"2006-01-10","o":3.5,"h":4.3,"l":3.5,"c":3.89,"v":1939900},{"d":"2006-01-11","o":4.07,"h":4.08,"l":3.81,"c":3.82,"v":785300},{"d":"2006-01-12","o":4.2,"h":4.87,"l":4.11,"c":4.65,"v":1850500},{"d":"2006-01-13","o":4.95,"h":5.17,"l":4.66,"c":4.85,"v":800700},{"d":"2006-01-17","o":5.2,"h":5.2,"l":4.87,"c":5.07,"v":726700},{"d":"2006-01-18","o":5.17,"h":5.65,"l":5.15,"c":5.52,"v":1222500},{"d":"2006-01-19","o":5.52,"h":5.65,"l":5.32,"c":5.38,"v":623400},{"d":"2006-01-20","o":5.48,"h":5.5,"l":4.85,"c":5.05,"v":728200},{"d":"2006-01-23","o":5.09,"h":5.1,"l":4.83,"c":4.88,"v":404000},{"d":"2006-01-24","o":4.9,"h":5,"l":4.81,"c":4.93,"v":199500},{"d":"2006-01-25","o":4.98,"h":4.98,"l":4.8,"c":4.85,"v":279200},{"d":"2006-01-26","o":4.85,"h":4.85,"l":4.56,"c":4.71,"v":247800},{"d":"2006-01-27","o":4.64,"h":4.93,"l":4.6,"c":4.8,"v":208000},{"d":"2006-01-30","o":4.8,"h":4.87,"l":4.42,"c":4.74,"v":483100},{"d":"2006-01-31","o":4.74,"h":4.92,"l":4.65,"c":4.7,"v":234700},{"d":"2006-02-01","o":4.68,"h":4.73,"l":4.54,"c":4.63,"v":174400},{"d":"2006-02-02","o":4.53,"h":4.53,"l":4.43,"c":4.46,"v":201000},{"d":"2006-02-03","o":4.42,"h":4.43,"l":4.25,"c":4.3,"v":167000},{"d":"2006-02-06","o":4.3,"h":4.36,"l":4.01,"c":4.09,"v":345300},{"d":"2006-02-07","o":4.15,"h":4.48,"l":4.1,"c":4.22,"v":201300},{"d":"2006-02-08","o":4.23,"h":4.4,"l":4.23,"c":4.34,"v":195400},{"d":"2006-02-09","o":4.53,"h":4.88,"l":4.53,"c":4.55,"v":415100},{"d":"2006-02-10","o":4.55,"h":4.55,"l":4.24,"c":4.34,"v":234800},{"d":"2006-02-13","o":4.34,"h":4.44,"l":4.23,"c":4.3,"v":126400},{"d":"2006-02-14","o":4.3,"h":4.39,"l":4.2,"c":4.27,"v":98700},{"d":"2006-02-15","o":4.29,"h":4.36,"l":4.28,"c":4.33,"v":78500},{"d":"2006-02-16","o":4.33,"h":4.45,"l":4.23,"c":4.3,"v":182800},{"d":"2006-02-17","o":4.29,"h":4.42,"l":4.25,"c":4.32,"v":135400},{"d":"2006-02-21","o":4.29,"h":4.44,"l":3.9,"c":4.25,"v":235100},{"d":"2006-02-22","o":4.3,"h":4.6,"l":4.3,"c":4.49,"v":396900},{"d":"2006-02-23","o":4.55,"h":4.58,"l":4.3,"c":4.4,"v":220400},{"d":"2006-02-24","o":4.41,"h":4.69,"l":4.41,"c":4.54,"v":244300},{"d":"2006-02-27","o":4.53,"h":4.62,"l":4.42,"c":4.5,"v":129700},{"d":"2006-02-28","o":4.53,"h":4.59,"l":4.4,"c":4.45,"v":120400},{"d":"2006-03-01","o":4.5,"h":4.52,"l":4.25,"c":4.38,"v":158900},{"d":"2006-03-02","o":4.32,"h":4.44,"l":4.26,"c":4.38,"v":170900},{"d":"2006-03-03","o":4.4,"h":4.48,"l":4.31,"c":4.37,"v":78300},{"d":"2006-03-06","o":4.37,"h":4.41,"l":4.18,"c":4.24,"v":269100},{"d":"2006-03-07","o":4.29,"h":4.3,"l":4,"c":4.12,"v":139300},{"d":"2006-03-08","o":4.1,"h":4.15,"l":4,"c":4.13,"v":182500},{"d":"2006-03-09","o":4.16,"h":4.28,"l":4.15,"c":4.17,"v":139600},{"d":"2006-03-10","o":4.24,"h":4.32,"l":4.15,"c":4.16,"v":118600},{"d":"2006-03-13","o":4.15,"h":4.29,"l":4.12,"c":4.24,"v":97100},{"d":"2006-03-14","o":4.25,"h":4.36,"l":4.22,"c":4.23,"v":79500},{"d":"2006-03-15","o":4.23,"h":4.29,"l":4.18,"c":4.19,"v":82000},{"d":"2006-03-16","o":4.29,"h":4.44,"l":4.21,"c":4.39,"v":157700},{"d":"2006-03-17","o":4.39,"h":4.41,"l":4.23,"c":4.4,"v":148700},{"d":"2006-03-20","o":4.41,"h":4.5,"l":4.27,"c":4.4,"v":122700},{"d":"2006-03-21","o":4.44,"h":4.5,"l":4.38,"c":4.46,"v":124600},{"d":"2006-03-22","o":4.46,"h":4.46,"l":4.33,"c":4.42,"v":68700},{"d":"2006-03-23","o":4.41,"h":4.48,"l":4.33,"c":4.46,"v":72800},{"d":"2006-03-24","o":4.44,"h":4.44,"l":4.34,"c":4.41,"v":65700},{"d":"2006-03-27","o":4.31,"h":4.4,"l":4.31,"c":4.4,"v":78800},{"d":"2006-03-28","o":4.4,"h":4.47,"l":4.34,"c":4.41,"v":143400},{"d":"2006-03-29","o":4.4,"h":4.46,"l":4.31,"c":4.41,"v":114400},{"d":"2006-03-30","o":4.4,"h":4.43,"l":4.32,"c":4.33,"v":84800},{"d":"2006-03-31","o":4.32,"h":4.4,"l":4.3,"c":4.4,"v":67800},{"d":"2006-04-03","o":4.34,"h":4.39,"l":4.28,"c":4.39,"v":129400},{"d":"2006-04-04","o":4.38,"h":4.39,"l":4.25,"c":4.3,"v":74900},{"d":"2006-04-05","o":4.29,"h":4.36,"l":4.27,"c":4.35,"v":52900},{"d":"2006-04-06","o":4.39,"h":4.45,"l":4.33,"c":4.44,"v":138900},{"d":"2006-04-07","o":4.46,"h":4.73,"l":4.42,"c":4.66,"v":368800},{"d":"2006-04-10","o":4.75,"h":4.83,"l":4.45,"c":4.57,"v":144100},{"d":"2006-04-11","o":4.54,"h":4.57,"l":4.34,"c":4.41,"v":122500},{"d":"2006-04-12","o":4.4,"h":4.5,"l":4.36,"c":4.47,"v":63700},{"d":"2006-04-13","o":4.82,"h":4.99,"l":4.76,"c":4.85,"v":444800},{"d":"2006-04-17","o":4.96,"h":4.96,"l":4.71,"c":4.79,"v":161900},{"d":"2006-04-18","o":4.89,"h":4.89,"l":4.59,"c":4.65,"v":195700},{"d":"2006-04-19","o":4.73,"h":4.75,"l":4.5,"c":4.59,"v":178100},{"d":"2006-04-20","o":4.55,"h":4.73,"l":4.51,"c":4.66,"v":141700},{"d":"2006-04-21","o":4.67,"h":4.79,"l":4.63,"c":4.67,"v":139500},{"d":"2006-04-24","o":4.65,"h":4.71,"l":4.6,"c":4.7,"v":69100},{"d":"2006-04-25","o":4.71,"h":4.74,"l":4.63,"c":4.69,"v":68200},{"d":"2006-04-26","o":4.72,"h":4.87,"l":4.7,"c":4.7,"v":161500},{"d":"2006-04-27","o":4.75,"h":4.81,"l":4.65,"c":4.73,"v":92200},{"d":"2006-04-28","o":4.82,"h":4.82,"l":4.56,"c":4.72,"v":140100},{"d":"2006-05-01","o":4.75,"h":4.75,"l":4.56,"c":4.57,"v":88100},{"d":"2006-05-02","o":4.6,"h":4.64,"l":4.5,"c":4.58,"v":157100},{"d":"2006-05-03","o":4.66,"h":5.08,"l":4.45,"c":5.03,"v":846200},{"d":"2006-05-04","o":5.1,"h":5.1,"l":4.95,"c":5.03,"v":228500},{"d":"2006-05-05","o":4.95,"h":5.09,"l":4.95,"c":5,"v":156900},{"d":"2006-05-08","o":4.95,"h":5,"l":4.84,"c":4.92,"v":107000},{"d":"2006-05-09","o":4.9,"h":4.96,"l":4.81,"c":4.88,"v":131300},{"d":"2006-05-10","o":4.82,"h":4.89,"l":4.8,"c":4.82,"v":146400},{"d":"2006-05-11","o":4.8,"h":4.95,"l":4.78,"c":4.92,"v":275500},{"d":"2006-05-12","o":4.92,"h":5.04,"l":4.8,"c":4.81,"v":175600},{"d":"2006-05-15","o":4.8,"h":4.86,"l":4.61,"c":4.67,"v":131000},{"d":"2006-05-16","o":4.7,"h":4.7,"l":4.57,"c":4.6,"v":123400},{"d":"2006-05-17","o":4.55,"h":4.58,"l":4.44,"c":4.46,"v":117300},{"d":"2006-05-18","o":4.46,"h":4.63,"l":4.46,"c":4.56,"v":80500},{"d":"2006-05-19","o":4.56,"h":4.59,"l":4.4,"c":4.5,"v":119300},{"d":"2006-05-22","o":4.49,"h":4.62,"l":4.45,"c":4.55,"v":62100},{"d":"2006-05-23","o":4.55,"h":4.66,"l":4.51,"c":4.64,"v":71100},{"d":"2006-05-24","o":4.6,"h":4.63,"l":4.46,"c":4.61,"v":116300},{"d":"2006-05-25","o":4.71,"h":4.78,"l":4.61,"c":4.62,"v":92100},{"d":"2006-05-26","o":4.61,"h":4.67,"l":4.54,"c":4.61,"v":57800},{"d":"2006-05-30","o":4.61,"h":4.71,"l":4.43,"c":4.54,"v":124900},{"d":"2006-05-31","o":4.52,"h":4.56,"l":4.46,"c":4.51,"v":118600},{"d":"2006-06-01","o":4.51,"h":4.69,"l":4.49,"c":4.61,"v":220800},{"d":"2006-06-02","o":4.61,"h":4.81,"l":4.61,"c":4.76,"v":92700},{"d":"2006-06-05","o":4.75,"h":4.85,"l":4.71,"c":4.79,"v":70600},{"d":"2006-06-06","o":4.83,"h":4.9,"l":4.8,"c":4.82,"v":55400},{"d":"2006-06-07","o":4.86,"h":4.93,"l":4.8,"c":4.8,"v":80700},{"d":"2006-06-08","o":4.75,"h":4.86,"l":4.73,"c":4.83,"v":40400},{"d":"2006-06-09","o":4.8,"h":4.92,"l":4.8,"c":4.89,"v":43300},{"d":"2006-06-12","o":4.91,"h":4.91,"l":4.66,"c":4.66,"v":82100},{"d":"2006-06-13","o":4.62,"h":4.69,"l":4.39,"c":4.44,"v":166600},{"d":"2006-06-14","o":4.45,"h":4.55,"l":4.45,"c":4.49,"v":50400},{"d":"2006-06-15","o":4.59,"h":4.75,"l":4.59,"c":4.71,"v":48900},{"d":"2006-06-16","o":4.75,"h":4.85,"l":4.73,"c":4.8,"v":50300},{"d":"2006-06-19","o":4.7,"h":4.75,"l":4.62,"c":4.7,"v":47400},{"d":"2006-06-20","o":4.68,"h":4.88,"l":4.64,"c":4.79,"v":43500},{"d":"2006-06-21","o":4.77,"h":4.83,"l":4.69,"c":4.71,"v":84300},{"d":"2006-06-22","o":4.65,"h":4.8,"l":4.65,"c":4.77,"v":81700},{"d":"2006-06-23","o":4.76,"h":4.8,"l":4.74,"c":4.79,"v":72300},{"d":"2006-06-26","o":4.78,"h":5.06,"l":4.78,"c":5.05,"v":146300},{"d":"2006-06-27","o":5.06,"h":5.32,"l":5,"c":5.3,"v":436300},{"d":"2006-06-28","o":5.3,"h":5.41,"l":5.15,"c":5.35,"v":159100},{"d":"2006-06-29","o":5.42,"h":5.5,"l":5.27,"c":5.5,"v":124800},{"d":"2006-06-30","o":5.49,"h":5.49,"l":5.32,"c":5.4,"v":198100},{"d":"2006-07-03","o":5.41,"h":5.52,"l":5.4,"c":5.51,"v":72900},{"d":"2006-07-05","o":5.52,"h":5.52,"l":5.42,"c":5.49,"v":140500},{"d":"2006-07-06","o":5.5,"h":5.5,"l":5.32,"c":5.36,"v":85400},{"d":"2006-07-07","o":5.32,"h":5.37,"l":5.15,"c":5.3,"v":62000},{"d":"2006-07-10","o":5.28,"h":5.32,"l":5.07,"c":5.24,"v":73700},{"d":"2006-07-11","o":5.49,"h":5.6,"l":5.41,"c":5.48,"v":257200},{"d":"2006-07-12","o":5.51,"h":5.51,"l":5.42,"c":5.46,"v":115000},{"d":"2006-07-13","o":5.47,"h":5.8,"l":5.35,"c":5.75,"v":495200},{"d":"2006-07-14","o":5.77,"h":5.85,"l":5.65,"c":5.68,"v":94800},{"d":"2006-07-17","o":5.7,"h":5.75,"l":5.45,"c":5.55,"v":115800},{"d":"2006-07-18","o":5.5,"h":5.66,"l":5.5,"c":5.5,"v":72300},{"d":"2006-07-19","o":5.45,"h":5.59,"l":5.4,"c":5.55,"v":124100},{"d":"2006-07-20","o":5.45,"h":5.7,"l":5.45,"c":5.52,"v":101400},{"d":"2006-07-21","o":5.5,"h":5.64,"l":5.43,"c":5.56,"v":96000},{"d":"2006-07-24","o":5.54,"h":5.59,"l":5.48,"c":5.5,"v":194800},{"d":"2006-07-25","o":5.56,"h":5.63,"l":5.5,"c":5.57,"v":83300},{"d":"2006-07-26","o":5.62,"h":5.81,"l":5.52,"c":5.68,"v":99600},{"d":"2006-07-27","o":5.74,"h":5.8,"l":5.6,"c":5.63,"v":82500},{"d":"2006-07-28","o":5.61,"h":5.63,"l":5.49,"c":5.56,"v":79000},{"d":"2006-07-31","o":5.51,"h":5.69,"l":5.48,"c":5.6,"v":38500},{"d":"2006-08-01","o":5.57,"h":5.67,"l":5.4,"c":5.47,"v":56200},{"d":"2006-08-02","o":5.44,"h":5.53,"l":5.42,"c":5.45,"v":87900},{"d":"2006-08-03","o":5.51,"h":5.96,"l":5.51,"c":5.87,"v":187400},{"d":"2006-08-04","o":5.82,"h":5.95,"l":5.8,"c":5.89,"v":145300},{"d":"2006-08-07","o":5.94,"h":5.94,"l":5.65,"c":5.75,"v":86000},{"d":"2006-08-08","o":5.75,"h":5.86,"l":5.72,"c":5.74,"v":26900},{"d":"2006-08-09","o":5.55,"h":5.6,"l":5.49,"c":5.5,"v":106400},{"d":"2006-08-10","o":5.5,"h":5.6,"l":5.4,"c":5.52,"v":312800},{"d":"2006-08-11","o":5.52,"h":5.53,"l":5.44,"c":5.48,"v":416700},{"d":"2006-08-14","o":5.49,"h":5.65,"l":5.44,"c":5.55,"v":134800},{"d":"2006-08-15","o":5.59,"h":5.65,"l":5.5,"c":5.65,"v":56300},{"d":"2006-08-16","o":5.58,"h":5.63,"l":5.5,"c":5.57,"v":36500},{"d":"2006-08-17","o":5.6,"h":5.62,"l":5.5,"c":5.53,"v":57900},{"d":"2006-08-18","o":5.52,"h":5.6,"l":5.5,"c":5.58,"v":46900},{"d":"2006-08-21","o":5.58,"h":5.68,"l":5.55,"c":5.68,"v":82800},{"d":"2006-08-22","o":5.68,"h":5.74,"l":5.61,"c":5.7,"v":38000},{"d":"2006-08-23","o":5.69,"h":5.72,"l":5.62,"c":5.65,"v":31500},{"d":"2006-08-24","o":5.62,"h":5.75,"l":5.58,"c":5.75,"v":44400},{"d":"2006-08-25","o":5.79,"h":5.8,"l":5.69,"c":5.71,"v":27100},{"d":"2006-08-28","o":5.7,"h":5.83,"l":5.7,"c":5.76,"v":36000},{"d":"2006-08-29","o":5.7,"h":5.8,"l":5.64,"c":5.77,"v":92100},{"d":"2006-08-30","o":5.78,"h":5.87,"l":5.76,"c":5.81,"v":80400},{"d":"2006-08-31","o":5.81,"h":6,"l":5.79,"c":5.99,"v":92900},{"d":"2006-09-01","o":6.05,"h":6.18,"l":6,"c":6.16,"v":146200},{"d":"2006-09-05","o":6.19,"h":6.4,"l":6.19,"c":6.4,"v":223500},{"d":"2006-09-06","o":6.45,"h":6.45,"l":6.32,"c":6.33,"v":71200},{"d":"2006-09-07","o":6.3,"h":6.35,"l":6.25,"c":6.25,"v":76300},{"d":"2006-09-08","o":6.28,"h":6.5,"l":6.28,"c":6.49,"v":116400},{"d":"2006-09-11","o":6.5,"h":6.65,"l":6.45,"c":6.55,"v":113200},{"d":"2006-09-12","o":6.55,"h":6.8,"l":6.5,"c":6.78,"v":157800},{"d":"2006-09-13","o":6.79,"h":6.83,"l":6.54,"c":6.71,"v":82600},{"d":"2006-09-14","o":6.72,"h":6.72,"l":6.44,"c":6.69,"v":142800},{"d":"2006-09-15","o":6.69,"h":6.9,"l":6.55,"c":6.83,"v":103700},{"d":"2006-09-18","o":6.85,"h":6.89,"l":6.69,"c":6.74,"v":27500},{"d":"2006-09-19","o":6.79,"h":6.79,"l":6.6,"c":6.65,"v":66100},{"d":"2006-09-20","o":6.7,"h":6.75,"l":6.58,"c":6.58,"v":70000},{"d":"2006-09-21","o":6.59,"h":6.69,"l":6.5,"c":6.63,"v":69200},{"d":"2006-09-22","o":6.58,"h":6.68,"l":6.5,"c":6.56,"v":83400},{"d":"2006-09-25","o":6.6,"h":6.62,"l":6.49,"c":6.56,"v":53900},{"d":"2006-09-26","o":6.6,"h":6.65,"l":6.54,"c":6.56,"v":43100},{"d":"2006-09-27","o":6.57,"h":6.62,"l":6.54,"c":6.56,"v":46600},{"d":"2006-09-28","o":6.54,"h":6.57,"l":6.5,"c":6.54,"v":44300},{"d":"2006-09-29","o":6.53,"h":6.65,"l":6.45,"c":6.45,"v":74800},{"d":"2006-10-02","o":6.45,"h":6.46,"l":6.4,"c":6.41,"v":74000},{"d":"2006-10-03","o":6.41,"h":6.49,"l":6.36,"c":6.37,"v":50400},{"d":"2006-10-04","o":6.36,"h":6.41,"l":6.2,"c":6.28,"v":125600},{"d":"2006-10-05","o":6.25,"h":6.33,"l":6.16,"c":6.29,"v":72600},{"d":"2006-10-06","o":6.25,"h":6.34,"l":6.21,"c":6.28,"v":36900},{"d":"2006-10-09","o":6.26,"h":6.28,"l":6.07,"c":6.22,"v":65100},{"d":"2006-10-10","o":6.18,"h":6.2,"l":6.1,"c":6.15,"v":44800},{"d":"2006-10-11","o":5.98,"h":6.19,"l":5.98,"c":6.19,"v":31700},{"d":"2006-10-12","o":6.25,"h":6.28,"l":6.05,"c":6.2,"v":129600},{"d":"2006-10-13","o":6.21,"h":6.21,"l":6.06,"c":6.09,"v":71600},{"d":"2006-10-16","o":6.07,"h":6.08,"l":5.9,"c":5.92,"v":145800},{"d":"2006-10-17","o":5.9,"h":5.95,"l":5.89,"c":5.94,"v":87400},{"d":"2006-10-18","o":5.94,"h":6.15,"l":5.75,"c":5.98,"v":161800},{"d":"2006-10-19","o":5.97,"h":6.15,"l":5.86,"c":6.1,"v":64500},{"d":"2006-10-20","o":6.13,"h":6.14,"l":6.07,"c":6.09,"v":34200},{"d":"2006-10-23","o":6.12,"h":6.12,"l":5.78,"c":5.81,"v":103800},{"d":"2006-10-24","o":5.77,"h":5.81,"l":5.72,"c":5.72,"v":62100},{"d":"2006-10-25","o":5.73,"h":5.81,"l":5.7,"c":5.79,"v":48000},{"d":"2006-10-26","o":5.83,"h":5.83,"l":5.75,"c":5.76,"v":31700},{"d":"2006-10-27","o":5.73,"h":5.87,"l":5.7,"c":5.85,"v":69400},{"d":"2006-10-30","o":5.91,"h":6.07,"l":5.9,"c":5.95,"v":64600},{"d":"2006-10-31","o":5.99,"h":6,"l":5.8,"c":5.96,"v":44000},{"d":"2006-11-01","o":5.95,"h":6.03,"l":5.89,"c":5.92,"v":41400},{"d":"2006-11-02","o":6.2,"h":6.41,"l":6.01,"c":6.22,"v":559900},{"d":"2006-11-03","o":6.33,"h":6.37,"l":6.24,"c":6.3,"v":144000},{"d":"2006-11-06","o":6.34,"h":6.34,"l":6.2,"c":6.31,"v":148300},{"d":"2006-11-07","o":6.31,"h":6.34,"l":6.23,"c":6.3,"v":67900},{"d":"2006-11-08","o":6.26,"h":6.34,"l":6.21,"c":6.33,"v":75800},{"d":"2006-11-09","o":6.25,"h":6.33,"l":6.25,"c":6.33,"v":62100},{"d":"2006-11-10","o":6.35,"h":6.37,"l":6.3,"c":6.37,"v":40500},{"d":"2006-11-13","o":6.32,"h":6.5,"l":6.32,"c":6.44,"v":73800},{"d":"2006-11-14","o":6.48,"h":6.5,"l":6.27,"c":6.3,"v":85000},{"d":"2006-11-15","o":6.29,"h":6.44,"l":6.27,"c":6.43,"v":51500},{"d":"2006-11-16","o":6.46,"h":6.48,"l":6.36,"c":6.48,"v":66600},{"d":"2006-11-17","o":6.49,"h":6.53,"l":6.38,"c":6.53,"v":74800},{"d":"2006-11-20","o":6.55,"h":6.59,"l":6.47,"c":6.52,"v":64600},{"d":"2006-11-21","o":6.49,"h":6.54,"l":6.42,"c":6.45,"v":47900},{"d":"2006-11-22","o":6.59,"h":6.66,"l":6.58,"c":6.65,"v":90700},{"d":"2006-11-24","o":6.68,"h":6.68,"l":6.53,"c":6.66,"v":36000},{"d":"2006-11-27","o":6.69,"h":6.69,"l":6.5,"c":6.5,"v":40200},{"d":"2006-11-28","o":6.49,"h":6.56,"l":6.45,"c":6.54,"v":34900},{"d":"2006-11-29","o":6.55,"h":6.55,"l":6.44,"c":6.48,"v":56700},{"d":"2006-11-30","o":6.5,"h":6.61,"l":6.5,"c":6.61,"v":27700},{"d":"2006-12-01","o":6.6,"h":6.74,"l":6.5,"c":6.7,"v":83100},{"d":"2006-12-04","o":6.73,"h":6.74,"l":6.58,"c":6.67,"v":52400},{"d":"2006-12-05","o":6.64,"h":6.7,"l":6.6,"c":6.64,"v":43700},{"d":"2006-12-06","o":6.62,"h":6.8,"l":6.62,"c":6.74,"v":76200},{"d":"2006-12-07","o":6.74,"h":6.79,"l":6.71,"c":6.74,"v":37100},{"d":"2006-12-08","o":6.75,"h":6.75,"l":6.62,"c":6.64,"v":57800},{"d":"2006-12-11","o":6.89,"h":7.43,"l":6.81,"c":7.12,"v":662800},{"d":"2006-12-12","o":7.29,"h":7.33,"l":7.03,"c":7.18,"v":206900},{"d":"2006-12-13","o":7.46,"h":7.46,"l":7.11,"c":7.17,"v":104600},{"d":"2006-12-14","o":7.15,"h":7.45,"l":7.1,"c":7.43,"v":111900},{"d":"2006-12-15","o":7.46,"h":7.5,"l":7.28,"c":7.32,"v":131900},{"d":"2006-12-18","o":7.31,"h":7.37,"l":7.07,"c":7.24,"v":82300},{"d":"2006-12-19","o":7.27,"h":7.34,"l":7.04,"c":7.16,"v":116200},{"d":"2006-12-20","o":7.11,"h":7.5,"l":7.11,"c":7.35,"v":419700},{"d":"2006-12-21","o":7.42,"h":7.61,"l":7.28,"c":7.41,"v":161000},{"d":"2006-12-22","o":7.44,"h":7.5,"l":7.35,"c":7.46,"v":157700},{"d":"2006-12-26","o":7.59,"h":7.59,"l":7.42,"c":7.5,"v":109500},{"d":"2006-12-27","o":7.64,"h":7.75,"l":7,"c":7.71,"v":140200},{"d":"2006-12-28","o":7.73,"h":7.8,"l":7.55,"c":7.7,"v":129800},{"d":"2006-12-29","o":7.73,"h":7.75,"l":7.46,"c":7.65,"v":75600},{"d":"2007-01-03","o":7.7,"h":7.83,"l":7.47,"c":7.64,"v":122500},{"d":"2007-01-04","o":7.58,"h":7.65,"l":7.4,"c":7.47,"v":87900},{"d":"2007-01-05","o":7.42,"h":7.51,"l":7.33,"c":7.4,"v":55100},{"d":"2007-01-08","o":7.1,"h":7.19,"l":7,"c":7.11,"v":143800},{"d":"2007-01-09","o":7.1,"h":7.15,"l":7,"c":7.1,"v":100200},{"d":"2007-01-10","o":7.19,"h":7.5,"l":7.16,"c":7.24,"v":159700},{"d":"2007-01-11","o":7.15,"h":7.35,"l":7.13,"c":7.24,"v":127900},{"d":"2007-01-12","o":7.25,"h":7.43,"l":7.05,"c":7.36,"v":134800},{"d":"2007-01-16","o":7.41,"h":7.69,"l":7.4,"c":7.57,"v":152700},{"d":"2007-01-17","o":7.65,"h":7.79,"l":7.63,"c":7.7,"v":123700},{"d":"2007-01-18","o":7.69,"h":7.77,"l":7.52,"c":7.72,"v":147300},{"d":"2007-01-19","o":7.75,"h":8.05,"l":7.7,"c":7.98,"v":452800},{"d":"2007-01-22","o":8.08,"h":8.2,"l":7.93,"c":8.18,"v":291700},{"d":"2007-01-23","o":8.25,"h":8.47,"l":8.16,"c":8.47,"v":229100},{"d":"2007-01-24","o":8.5,"h":8.5,"l":8.34,"c":8.45,"v":185900},{"d":"2007-01-25","o":8.44,"h":8.5,"l":8.37,"c":8.42,"v":119600},{"d":"2007-01-26","o":8.45,"h":8.45,"l":8.15,"c":8.27,"v":91300},{"d":"2007-01-29","o":8.2,"h":8.25,"l":8.17,"c":8.25,"v":101000},{"d":"2007-01-30","o":8.26,"h":8.35,"l":8.18,"c":8.31,"v":111100},{"d":"2007-01-31","o":8.16,"h":8.42,"l":8.1,"c":8.41,"v":170200},{"d":"2007-02-01","o":8.41,"h":8.57,"l":8.4,"c":8.45,"v":123000},{"d":"2007-02-02","o":8.4,"h":8.89,"l":8.4,"c":8.78,"v":375600},{"d":"2007-02-05","o":9,"h":9.2,"l":8.9,"c":9,"v":196200},{"d":"2007-02-06","o":9.03,"h":9.17,"l":8.88,"c":8.89,"v":147200},{"d":"2007-02-07","o":8.89,"h":9.3,"l":8.89,"c":9.28,"v":305700},{"d":"2007-02-08","o":9.35,"h":9.45,"l":9.19,"c":9.3,"v":182900},{"d":"2007-02-09","o":9.3,"h":9.4,"l":9.03,"c":9.11,"v":122200},{"d":"2007-02-12","o":8.99,"h":9.1,"l":8.75,"c":8.85,"v":137600},{"d":"2007-02-13","o":8.84,"h":8.88,"l":8.48,"c":8.57,"v":233000},{"d":"2007-02-14","o":8.5,"h":9.18,"l":8.47,"c":9.02,"v":178400},{"d":"2007-02-15","o":9.06,"h":9.4,"l":9.01,"c":9.35,"v":238500},{"d":"2007-02-16","o":9.43,"h":9.51,"l":9.12,"c":9.15,"v":111800},{"d":"2007-02-20","o":9.36,"h":9.42,"l":8.84,"c":8.9,"v":153900},{"d":"2007-02-21","o":8.85,"h":9.07,"l":8.61,"c":8.96,"v":152500},{"d":"2007-02-22","o":9,"h":9.16,"l":8.76,"c":8.86,"v":63200},{"d":"2007-02-23","o":8.85,"h":8.89,"l":8.51,"c":8.66,"v":132800},{"d":"2007-02-26","o":8.65,"h":8.65,"l":7.48,"c":8.2,"v":360600},{"d":"2007-02-27","o":8.21,"h":8.21,"l":7.57,"c":7.57,"v":249500},{"d":"2007-02-28","o":7.69,"h":8.14,"l":7.65,"c":7.87,"v":197200},{"d":"2007-03-01","o":7.68,"h":7.84,"l":7.55,"c":7.78,"v":129000},{"d":"2007-03-02","o":7.86,"h":7.88,"l":7.75,"c":7.82,"v":96800},{"d":"2007-03-05","o":7.8,"h":7.88,"l":7.63,"c":7.84,"v":181100},{"d":"2007-03-06","o":7.81,"h":7.97,"l":7.59,"c":7.67,"v":92500},{"d":"2007-03-07","o":7.67,"h":7.75,"l":7.64,"c":7.67,"v":59400},{"d":"2007-03-08","o":7.64,"h":7.83,"l":7.19,"c":7.79,"v":64800},{"d":"2007-03-09","o":7.83,"h":7.95,"l":7.66,"c":7.76,"v":56000},{"d":"2007-03-12","o":7.76,"h":7.87,"l":7.74,"c":7.82,"v":65800},{"d":"2007-03-13","o":7.43,"h":7.83,"l":7.43,"c":7.65,"v":53300},{"d":"2007-03-14","o":7.62,"h":7.75,"l":7.6,"c":7.7,"v":49700},{"d":"2007-03-15","o":7.65,"h":7.84,"l":7.63,"c":7.82,"v":50100},{"d":"2007-03-16","o":7.82,"h":7.88,"l":7.6,"c":7.71,"v":57100},{"d":"2007-03-19","o":7.71,"h":8.57,"l":7.71,"c":8.1,"v":97300},{"d":"2007-03-20","o":8.15,"h":8.52,"l":8.11,"c":8.5,"v":109800},{"d":"2007-03-21","o":8.55,"h":8.59,"l":8.24,"c":8.43,"v":89300},{"d":"2007-03-22","o":8.44,"h":8.54,"l":8.34,"c":8.51,"v":53400},{"d":"2007-03-23","o":8.5,"h":8.73,"l":8.43,"c":8.69,"v":64300},{"d":"2007-03-26","o":8.65,"h":8.65,"l":8.43,"c":8.52,"v":49200},{"d":"2007-03-27","o":8.14,"h":8.5,"l":8.14,"c":8.29,"v":61700},{"d":"2007-03-28","o":8.32,"h":8.42,"l":8.27,"c":8.39,"v":42600},{"d":"2007-03-29","o":8.45,"h":8.49,"l":8.26,"c":8.4,"v":41200},{"d":"2007-03-30","o":8.37,"h":8.48,"l":8.27,"c":8.41,"v":63500},{"d":"2007-04-02","o":8.41,"h":8.79,"l":8.25,"c":8.78,"v":113400},{"d":"2007-04-03","o":8.81,"h":9,"l":8.75,"c":9,"v":136100},{"d":"2007-04-04","o":9,"h":9,"l":8.61,"c":8.66,"v":89200},{"d":"2007-04-05","o":8.62,"h":8.85,"l":8.5,"c":8.73,"v":54900},{"d":"2007-04-09","o":8.75,"h":8.9,"l":8.75,"c":8.9,"v":47400},{"d":"2007-04-10","o":9.25,"h":9.64,"l":9.05,"c":9.16,"v":272200},{"d":"2007-04-11","o":9.19,"h":9.33,"l":8.89,"c":8.98,"v":163900},{"d":"2007-04-12","o":8.93,"h":9.3,"l":8.9,"c":9.23,"v":147500},{"d":"2007-04-13","o":9.28,"h":9.33,"l":9.12,"c":9.23,"v":209400},{"d":"2007-04-16","o":9.23,"h":9.45,"l":9.16,"c":9.44,"v":245200},{"d":"2007-04-17","o":9.48,"h":9.52,"l":9.19,"c":9.31,"v":160700},{"d":"2007-04-18","o":9.37,"h":9.7,"l":9.31,"c":9.57,"v":149700},{"d":"2007-04-19","o":9.6,"h":9.65,"l":9.46,"c":9.61,"v":54600},{"d":"2007-04-20","o":9.64,"h":9.79,"l":9.57,"c":9.62,"v":120100},{"d":"2007-04-23","o":9.7,"h":9.85,"l":9.6,"c":9.85,"v":155200},{"d":"2007-04-24","o":9.89,"h":9.95,"l":9.73,"c":9.93,"v":72300},{"d":"2007-04-25","o":9.95,"h":10,"l":9.77,"c":9.89,"v":103500},{"d":"2007-04-26","o":9.92,"h":10.2,"l":9.91,"c":10.06,"v":140000},{"d":"2007-04-27","o":10.1,"h":10.2,"l":9.99,"c":10.04,"v":86900},{"d":"2007-04-30","o":10.04,"h":10.1,"l":9.85,"c":9.85,"v":139300},{"d":"2007-05-01","o":9.89,"h":10.07,"l":9.42,"c":9.88,"v":216900},{"d":"2007-05-02","o":10.2,"h":10.98,"l":10.2,"c":10.72,"v":427000},{"d":"2007-05-03","o":10.8,"h":10.93,"l":10.57,"c":10.7,"v":230200},{"d":"2007-05-04","o":10.75,"h":10.76,"l":10,"c":10.57,"v":271600},{"d":"2007-05-07","o":10.94,"h":12.27,"l":10.94,"c":12.27,"v":1449200},{"d":"2007-05-08","o":12.25,"h":12.79,"l":11.92,"c":12.58,"v":690100},{"d":"2007-05-09","o":12.58,"h":13.25,"l":12.56,"c":13.21,"v":449700},{"d":"2007-05-10","o":13.23,"h":13.25,"l":12.68,"c":12.9,"v":345100},{"d":"2007-05-11","o":13,"h":13.04,"l":12.43,"c":12.7,"v":344200},{"d":"2007-05-14","o":12.62,"h":12.75,"l":12.19,"c":12.35,"v":370300},{"d":"2007-05-15","o":12.21,"h":13,"l":12.21,"c":12.85,"v":328600},{"d":"2007-05-16","o":12.96,"h":13.18,"l":12.74,"c":12.89,"v":199600},{"d":"2007-05-17","o":12.72,"h":12.97,"l":12.51,"c":12.91,"v":250000},{"d":"2007-05-18","o":13.01,"h":13.19,"l":12.91,"c":13.09,"v":220400},{"d":"2007-05-21","o":13.37,"h":14.67,"l":13.32,"c":14.25,"v":438500},{"d":"2007-05-22","o":14.22,"h":14.33,"l":14.02,"c":14.06,"v":184600},{"d":"2007-05-23","o":14.01,"h":14.39,"l":14,"c":14.1,"v":323200},{"d":"2007-05-24","o":14.05,"h":14.2,"l":13.62,"c":13.75,"v":181700},{"d":"2007-05-25","o":13.4,"h":14.25,"l":13.4,"c":14.15,"v":197500},{"d":"2007-05-29","o":14.26,"h":14.5,"l":14.08,"c":14.26,"v":211500},{"d":"2007-05-30","o":14.26,"h":14.81,"l":14.21,"c":14.81,"v":273400},{"d":"2007-05-31","o":14.91,"h":14.95,"l":14.49,"c":14.6,"v":261200},{"d":"2007-06-01","o":14.83,"h":15.2,"l":14.66,"c":14.7,"v":399300},{"d":"2007-06-04","o":14.7,"h":14.87,"l":14.26,"c":14.5,"v":318800},{"d":"2007-06-05","o":14.5,"h":14.57,"l":14.18,"c":14.53,"v":239600},{"d":"2007-06-06","o":14.5,"h":14.51,"l":14.2,"c":14.5,"v":216200},{"d":"2007-06-07","o":14.5,"h":14.77,"l":14.14,"c":14.39,"v":283600},{"d":"2007-06-08","o":14.23,"h":14.37,"l":14.2,"c":14.34,"v":171900},{"d":"2007-06-11","o":14.45,"h":14.56,"l":14.19,"c":14.27,"v":115900},{"d":"2007-06-12","o":14.13,"h":14.17,"l":13.56,"c":13.65,"v":236400},{"d":"2007-06-13","o":13.55,"h":13.78,"l":13.24,"c":13.65,"v":271900},{"d":"2007-06-14","o":13.73,"h":14.33,"l":13.62,"c":14.18,"v":265000},{"d":"2007-06-15","o":14.18,"h":14.48,"l":13.88,"c":14.39,"v":222900},{"d":"2007-06-18","o":14.65,"h":14.7,"l":14.33,"c":14.33,"v":294100},{"d":"2007-06-19","o":14.45,"h":14.45,"l":14.02,"c":14.15,"v":238700},{"d":"2007-06-20","o":14.3,"h":14.3,"l":13.64,"c":13.64,"v":168000},{"d":"2007-06-21","o":13.58,"h":13.72,"l":13.38,"c":13.41,"v":227700},{"d":"2007-06-22","o":13.25,"h":13.35,"l":12.75,"c":12.88,"v":1057700},{"d":"2007-06-25","o":12.82,"h":12.94,"l":12.68,"c":12.77,"v":291900},{"d":"2007-06-26","o":12.69,"h":12.76,"l":12.6,"c":12.68,"v":198500},{"d":"2007-06-27","o":12.61,"h":13.35,"l":12.61,"c":13.31,"v":470900},{"d":"2007-06-28","o":13.19,"h":13.51,"l":13.05,"c":13.08,"v":209100},{"d":"2007-06-29","o":13.18,"h":13.5,"l":12.95,"c":13.01,"v":297200},{"d":"2007-07-02","o":12.99,"h":13.45,"l":12.98,"c":13.25,"v":479200},{"d":"2007-07-03","o":13.35,"h":13.83,"l":13.2,"c":13.51,"v":522100},{"d":"2007-07-05","o":13.61,"h":14.34,"l":13.55,"c":13.82,"v":499900},{"d":"2007-07-06","o":14,"h":14.15,"l":13.75,"c":13.8,"v":404800},{"d":"2007-07-09","o":14.15,"h":14.17,"l":13.45,"c":13.5,"v":430600},{"d":"2007-07-10","o":13.51,"h":13.53,"l":12.8,"c":13.1,"v":287100},{"d":"2007-07-11","o":13.09,"h":13.09,"l":12.11,"c":12.31,"v":570300},{"d":"2007-07-12","o":12.37,"h":12.48,"l":12.16,"c":12.44,"v":391100},{"d":"2007-07-13","o":12.38,"h":12.46,"l":11.64,"c":11.86,"v":652100},{"d":"2007-07-16","o":11.73,"h":11.73,"l":10.9,"c":11.01,"v":733400},{"d":"2007-07-17","o":11.01,"h":11.01,"l":10.61,"c":10.89,"v":615400},{"d":"2007-07-18","o":10.82,"h":10.93,"l":10.23,"c":10.44,"v":474000},{"d":"2007-07-19","o":10.5,"h":10.54,"l":10.26,"c":10.4,"v":267300},{"d":"2007-07-20","o":10.4,"h":10.4,"l":9.96,"c":9.99,"v":414600},{"d":"2007-07-23","o":9.98,"h":10.09,"l":9.76,"c":9.8,"v":487100},{"d":"2007-07-24","o":9.8,"h":9.8,"l":9.51,"c":9.63,"v":534400},{"d":"2007-07-25","o":9.69,"h":9.86,"l":9.12,"c":9.43,"v":550100},{"d":"2007-07-26","o":9.27,"h":9.37,"l":8.61,"c":8.83,"v":507600},{"d":"2007-07-27","o":9,"h":9.33,"l":8.86,"c":9.11,"v":656100},{"d":"2007-07-30","o":9.2,"h":9.46,"l":9,"c":9.26,"v":450600},{"d":"2007-07-31","o":9.7,"h":10.39,"l":9.5,"c":9.55,"v":880300},{"d":"2007-08-01","o":9.38,"h":9.99,"l":9.1,"c":9.22,"v":693000},{"d":"2007-08-02","o":9.23,"h":9.23,"l":8.4,"c":9.06,"v":417600},{"d":"2007-08-03","o":9.08,"h":9.25,"l":8.82,"c":8.89,"v":323200},{"d":"2007-08-06","o":9.37,"h":9.54,"l":8.89,"c":9.4,"v":431100},{"d":"2007-08-07","o":9.37,"h":9.56,"l":8.79,"c":9.02,"v":424000},{"d":"2007-08-08","o":9.14,"h":9.26,"l":8.39,"c":8.68,"v":770200},{"d":"2007-08-09","o":8.46,"h":8.67,"l":7.61,"c":7.62,"v":891900},{"d":"2007-08-10","o":7.64,"h":8.77,"l":7.6,"c":8.65,"v":567800},{"d":"2007-08-13","o":8.84,"h":9.13,"l":8.78,"c":9.09,"v":620600},{"d":"2007-08-14","o":9.06,"h":9.37,"l":8.89,"c":9.22,"v":437000},{"d":"2007-08-15","o":9.17,"h":9.52,"l":8.99,"c":9.02,"v":286500},{"d":"2007-08-16","o":9,"h":9.28,"l":8.75,"c":9.27,"v":342200},{"d":"2007-08-17","o":9.61,"h":9.83,"l":8.95,"c":8.98,"v":204200},{"d":"2007-08-20","o":9.05,"h":9.11,"l":8.76,"c":8.89,"v":203900},{"d":"2007-08-21","o":8.96,"h":9.22,"l":8.9,"c":9.07,"v":117700},{"d":"2007-08-22","o":9.16,"h":9.31,"l":8.99,"c":9.08,"v":147300},{"d":"2007-08-23","o":9.13,"h":9.31,"l":8.97,"c":9.19,"v":218900},{"d":"2007-08-24","o":9.2,"h":9.5,"l":9.16,"c":9.44,"v":196900},{"d":"2007-08-27","o":9.5,"h":9.7,"l":9.23,"c":9.3,"v":120100},{"d":"2007-08-28","o":9.4,"h":9.43,"l":9.01,"c":9.08,"v":154600},{"d":"2007-08-29","o":9.15,"h":9.44,"l":9,"c":9.38,"v":179300},{"d":"2007-08-30","o":9.29,"h":9.62,"l":9.29,"c":9.51,"v":176700},{"d":"2007-08-31","o":9.57,"h":9.7,"l":9.23,"c":9.23,"v":227200},{"d":"2007-09-04","o":9.27,"h":9.38,"l":9.2,"c":9.26,"v":176000},{"d":"2007-09-05","o":9.2,"h":9.25,"l":8.9,"c":8.93,"v":178900},{"d":"2007-09-06","o":9.06,"h":9.14,"l":8.92,"c":9.06,"v":105000},{"d":"2007-09-07","o":9.06,"h":9.84,"l":8.91,"c":8.95,"v":152400},{"d":"2007-09-10","o":8.95,"h":9.2,"l":8.91,"c":9.13,"v":305200},{"d":"2007-09-11","o":9.25,"h":9.48,"l":9.1,"c":9.46,"v":147500},{"d":"2007-09-12","o":9.39,"h":9.62,"l":9.39,"c":9.56,"v":206700},{"d":"2007-09-13","o":9.62,"h":9.79,"l":9.51,"c":9.7,"v":178800},{"d":"2007-09-14","o":9.63,"h":9.68,"l":9.4,"c":9.52,"v":111400},{"d":"2007-09-17","o":9.4,"h":9.4,"l":8.69,"c":8.81,"v":608900},{"d":"2007-09-18","o":8.81,"h":8.99,"l":8.4,"c":8.83,"v":298000},{"d":"2007-09-19","o":8.94,"h":9.19,"l":8.78,"c":8.88,"v":327200},{"d":"2007-09-20","o":8.82,"h":9,"l":8.57,"c":8.71,"v":231600},{"d":"2007-09-21","o":8.71,"h":8.81,"l":8.45,"c":8.53,"v":324100},{"d":"2007-09-24","o":8.46,"h":8.8,"l":8.28,"c":8.35,"v":232100},{"d":"2007-09-25","o":8.33,"h":8.82,"l":8.28,"c":8.79,"v":161100},{"d":"2007-09-26","o":8.83,"h":9.18,"l":8.78,"c":8.8,"v":311600},{"d":"2007-09-27","o":8.92,"h":8.96,"l":8.61,"c":8.63,"v":131200},{"d":"2007-09-28","o":8.65,"h":9.51,"l":8.43,"c":9.45,"v":585500},{"d":"2007-10-01","o":9.5,"h":9.88,"l":9.28,"c":9.47,"v":302700},{"d":"2007-10-02","o":9.47,"h":9.75,"l":9.15,"c":9.34,"v":239800},{"d":"2007-10-03","o":9.29,"h":9.29,"l":9,"c":9.07,"v":162100},{"d":"2007-10-04","o":9.09,"h":9.15,"l":8.75,"c":8.79,"v":168300},{"d":"2007-10-05","o":8.8,"h":9.01,"l":8.75,"c":8.92,"v":136600},{"d":"2007-10-08","o":8.92,"h":9.05,"l":8.82,"c":8.85,"v":100600},{"d":"2007-10-09","o":8.83,"h":9.08,"l":8.75,"c":8.95,"v":136100},{"d":"2007-10-10","o":8.95,"h":8.98,"l":8.71,"c":8.84,"v":94500},{"d":"2007-10-11","o":8.51,"h":8.54,"l":8,"c":8,"v":511400},{"d":"2007-10-12","o":8,"h":8.25,"l":8,"c":8.14,"v":189600},{"d":"2007-10-15","o":8.14,"h":8.14,"l":7.68,"c":7.8,"v":373300},{"d":"2007-10-16","o":7.83,"h":7.93,"l":7.66,"c":7.8,"v":181400},{"d":"2007-10-17","o":7.84,"h":7.85,"l":7.72,"c":7.75,"v":174400},{"d":"2007-10-18","o":7.78,"h":7.99,"l":7.72,"c":7.8,"v":157300},{"d":"2007-10-19","o":7.8,"h":7.84,"l":7.35,"c":7.36,"v":250700},{"d":"2007-10-22","o":7.23,"h":7.49,"l":7.16,"c":7.49,"v":216200},{"d":"2007-10-23","o":7.57,"h":7.71,"l":7.41,"c":7.71,"v":124200},{"d":"2007-10-24","o":7.69,"h":7.69,"l":7.3,"c":7.44,"v":129600},{"d":"2007-10-25","o":7.44,"h":7.49,"l":7.27,"c":7.34,"v":136900},{"d":"2007-10-26","o":7.38,"h":7.55,"l":7.28,"c":7.43,"v":124700},{"d":"2007-10-29","o":7.44,"h":7.62,"l":7.25,"c":7.25,"v":195600},{"d":"2007-10-30","o":7.33,"h":7.33,"l":6.54,"c":6.65,"v":435600},{"d":"2007-10-31","o":6.69,"h":6.84,"l":6.2,"c":6.75,"v":580300},{"d":"2007-11-01","o":6.52,"h":7.95,"l":6.52,"c":7.62,"v":676900},{"d":"2007-11-02","o":7.66,"h":8.63,"l":7.66,"c":8.31,"v":701300},{"d":"2007-11-05","o":8.23,"h":8.25,"l":7.57,"c":7.73,"v":277200},{"d":"2007-11-06","o":7.85,"h":8,"l":7.5,"c":7.51,"v":182800},{"d":"2007-11-07","o":7.37,"h":8.09,"l":7.37,"c":7.52,"v":261700},{"d":"2007-11-08","o":7.59,"h":7.59,"l":6.91,"c":7.46,"v":174700},{"d":"2007-11-09","o":7.4,"h":7.4,"l":6.74,"c":6.9,"v":229500},{"d":"2007-11-12","o":6.83,"h":7.13,"l":6.64,"c":6.84,"v":214300},{"d":"2007-11-13","o":6.95,"h":7.22,"l":6.9,"c":6.98,"v":157200},{"d":"2007-11-14","o":7,"h":7.06,"l":6.74,"c":6.79,"v":135100},{"d":"2007-11-15","o":6.77,"h":7.03,"l":6.65,"c":6.83,"v":148000},{"d":"2007-11-16","o":6.98,"h":6.98,"l":6.6,"c":6.85,"v":232100},{"d":"2007-11-19","o":6.79,"h":6.93,"l":6.38,"c":6.51,"v":245200},{"d":"2007-11-20","o":6.52,"h":6.77,"l":6.48,"c":6.77,"v":203500},{"d":"2007-11-21","o":6.72,"h":7.11,"l":6.65,"c":6.82,"v":169200},{"d":"2007-11-23","o":6.86,"h":7.23,"l":6.86,"c":7.23,"v":53300},{"d":"2007-11-26","o":7.23,"h":7.34,"l":6.69,"c":6.82,"v":143100},{"d":"2007-11-27","o":6.83,"h":7.1,"l":6.83,"c":7.01,"v":179800},{"d":"2007-11-28","o":7.01,"h":7.49,"l":7.01,"c":7.32,"v":161700},{"d":"2007-11-29","o":7.2,"h":7.34,"l":7.2,"c":7.26,"v":91600},{"d":"2007-11-30","o":7.38,"h":7.38,"l":7.11,"c":7.18,"v":147700},{"d":"2007-12-03","o":7.18,"h":7.2,"l":6.9,"c":6.97,"v":164700},{"d":"2007-12-04","o":6.92,"h":7.14,"l":6.85,"c":6.94,"v":70600},{"d":"2007-12-05","o":7.03,"h":7.26,"l":6.93,"c":7.17,"v":106700},{"d":"2007-12-06","o":7.14,"h":7.8,"l":7.07,"c":7.8,"v":199700},{"d":"2007-12-07","o":7.81,"h":8.25,"l":7.79,"c":8.21,"v":218400},{"d":"2007-12-10","o":8.17,"h":8.21,"l":7.92,"c":7.96,"v":117700},{"d":"2007-12-11","o":8,"h":8.45,"l":7.9,"c":8.02,"v":167900},{"d":"2007-12-12","o":8.19,"h":8.29,"l":7.65,"c":7.76,"v":126200},{"d":"2007-12-13","o":7.66,"h":7.85,"l":7.54,"c":7.82,"v":66900},{"d":"2007-12-14","o":7.82,"h":7.82,"l":7.5,"c":7.54,"v":93900},{"d":"2007-12-17","o":7.51,"h":7.64,"l":7.27,"c":7.31,"v":153800},{"d":"2007-12-18","o":7.39,"h":7.7,"l":7.09,"c":7.67,"v":133800},{"d":"2007-12-19","o":7.69,"h":7.79,"l":7.56,"c":7.59,"v":134900},{"d":"2007-12-20","o":7.52,"h":7.74,"l":7.45,"c":7.67,"v":132900},{"d":"2007-12-21","o":7.76,"h":8.15,"l":7.76,"c":8.15,"v":276400},{"d":"2007-12-24","o":8.15,"h":8.38,"l":8.15,"c":8.34,"v":61700},{"d":"2007-12-26","o":8.29,"h":8.5,"l":8.15,"c":8.47,"v":104800},{"d":"2007-12-27","o":8.46,"h":8.46,"l":7.9,"c":7.94,"v":80300},{"d":"2007-12-28","o":7.99,"h":8.23,"l":7.83,"c":8.02,"v":113500},{"d":"2007-12-31","o":8.05,"h":8.21,"l":7.94,"c":7.95,"v":131600},{"d":"2008-01-02","o":7.84,"h":8.04,"l":7.69,"c":7.73,"v":104300},{"d":"2008-01-03","o":7.73,"h":8.08,"l":7.68,"c":7.73,"v":96400},{"d":"2008-01-04","o":7.7,"h":7.73,"l":7.42,"c":7.57,"v":137600},{"d":"2008-01-07","o":7.48,"h":7.71,"l":7.44,"c":7.67,"v":185900},{"d":"2008-01-08","o":7.7,"h":8.34,"l":7.7,"c":8.25,"v":262000},{"d":"2008-01-09","o":8.3,"h":8.6,"l":7.96,"c":8.6,"v":303400},{"d":"2008-01-10","o":8.52,"h":9.38,"l":8.45,"c":9.33,"v":523100},{"d":"2008-01-11","o":9.14,"h":9.14,"l":7.14,"c":7.9,"v":1368000},{"d":"2008-01-14","o":8.07,"h":8.14,"l":7.76,"c":8,"v":223300},{"d":"2008-01-15","o":7.97,"h":8.34,"l":7.65,"c":8.27,"v":279600},{"d":"2008-01-16","o":8.3,"h":8.78,"l":8.25,"c":8.76,"v":238400},{"d":"2008-01-17","o":8.77,"h":8.8,"l":8.17,"c":8.17,"v":98500},{"d":"2008-01-18","o":8.09,"h":8.45,"l":8.05,"c":8.28,"v":287500},{"d":"2008-01-22","o":7.69,"h":8.1,"l":7.28,"c":8.05,"v":300200},{"d":"2008-01-23","o":7.85,"h":8.19,"l":7.61,"c":8.19,"v":181900},{"d":"2008-01-24","o":8.19,"h":8.21,"l":7.45,"c":7.5,"v":244500},{"d":"2008-01-25","o":7.6,"h":7.72,"l":7.13,"c":7.37,"v":147300},{"d":"2008-01-28","o":7.4,"h":7.64,"l":7.25,"c":7.48,"v":163800},{"d":"2008-01-29","o":7.51,"h":7.74,"l":7.25,"c":7.3,"v":147900},{"d":"2008-01-30","o":7.26,"h":7.4,"l":6.99,"c":6.99,"v":333700},{"d":"2008-01-31","o":7.01,"h":7.24,"l":6.87,"c":6.95,"v":328100},{"d":"2008-02-01","o":6.97,"h":7.42,"l":6.97,"c":7,"v":236700},{"d":"2008-02-04","o":6.97,"h":7.14,"l":6.9,"c":7,"v":400400},{"d":"2008-02-05","o":7.03,"h":7.2,"l":6.83,"c":6.97,"v":281800},{"d":"2008-02-06","o":7.03,"h":7.05,"l":6.65,"c":6.75,"v":251800},{"d":"2008-02-07","o":6.73,"h":8.29,"l":6.65,"c":8.13,"v":980900},{"d":"2008-02-08","o":8.28,"h":8.75,"l":8.09,"c":8.43,"v":655900},{"d":"2008-02-11","o":8.59,"h":8.79,"l":8.4,"c":8.61,"v":253300},{"d":"2008-02-12","o":8.7,"h":8.85,"l":8.57,"c":8.7,"v":228200},{"d":"2008-02-13","o":8.84,"h":8.99,"l":8.65,"c":8.99,"v":139300},{"d":"2008-02-14","o":9,"h":9.09,"l":8.66,"c":8.82,"v":236100},{"d":"2008-02-15","o":8.86,"h":8.94,"l":8.75,"c":8.9,"v":108700},{"d":"2008-02-19","o":9.08,"h":9.09,"l":8.89,"c":9.06,"v":148400},{"d":"2008-02-20","o":9.07,"h":9.07,"l":8.75,"c":8.97,"v":112600},{"d":"2008-02-21","o":9.25,"h":10.1,"l":9.25,"c":10.03,"v":683900},{"d":"2008-02-22","o":10,"h":10.02,"l":9.6,"c":9.75,"v":299200},{"d":"2008-02-25","o":9.74,"h":9.96,"l":9.53,"c":9.73,"v":178600},{"d":"2008-02-26","o":9.7,"h":9.77,"l":9.47,"c":9.6,"v":105400},{"d":"2008-02-27","o":9.6,"h":9.75,"l":9.42,"c":9.67,"v":129500},{"d":"2008-02-28","o":9.67,"h":9.8,"l":9.34,"c":9.7,"v":249400},{"d":"2008-02-29","o":9.59,"h":9.59,"l":9.26,"c":9.41,"v":163900},{"d":"2008-03-03","o":9.32,"h":9.47,"l":8.8,"c":9.12,"v":256300},{"d":"2008-03-04","o":9.14,"h":9.32,"l":8.97,"c":9.3,"v":156200},{"d":"2008-03-05","o":9.3,"h":9.3,"l":8.98,"c":9,"v":283400},{"d":"2008-03-06","o":8.97,"h":9.04,"l":8.54,"c":8.58,"v":149400},{"d":"2008-03-07","o":8.5,"h":8.74,"l":8.4,"c":8.48,"v":98900},{"d":"2008-03-10","o":8.5,"h":8.5,"l":8,"c":8.01,"v":100400},{"d":"2008-03-11","o":8.19,"h":8.35,"l":8,"c":8.35,"v":186000},{"d":"2008-03-12","o":8.4,"h":9.34,"l":8.36,"c":8.91,"v":304900},{"d":"2008-03-13","o":8.82,"h":9.08,"l":8.67,"c":8.99,"v":128300},{"d":"2008-03-14","o":9.02,"h":9.02,"l":8.5,"c":8.57,"v":105300},{"d":"2008-03-17","o":8.59,"h":8.59,"l":8.25,"c":8.37,"v":92500},{"d":"2008-03-18","o":8.64,"h":8.99,"l":8.4,"c":8.95,"v":172300},{"d":"2008-03-19","o":9,"h":9.25,"l":8.7,"c":8.88,"v":120900},{"d":"2008-03-20","o":8.9,"h":8.9,"l":8.11,"c":8.65,"v":435600},{"d":"2008-03-24","o":8.85,"h":9.37,"l":8.68,"c":8.99,"v":297200},{"d":"2008-03-25","o":9.01,"h":9.25,"l":8.92,"c":9.11,"v":147800},{"d":"2008-03-26","o":9.08,"h":9.4,"l":9.01,"c":9.37,"v":139200},{"d":"2008-03-27","o":9.39,"h":9.65,"l":9.22,"c":9.23,"v":150500},{"d":"2008-03-28","o":9.23,"h":9.73,"l":9.23,"c":9.56,"v":132200},{"d":"2008-03-31","o":9.73,"h":9.74,"l":9.31,"c":9.4,"v":139900},{"d":"2008-04-01","o":9.37,"h":9.55,"l":9.23,"c":9.41,"v":280000},{"d":"2008-04-02","o":9.4,"h":9.5,"l":9.24,"c":9.4,"v":194800},{"d":"2008-04-03","o":9.33,"h":9.47,"l":9,"c":9.05,"v":173700},{"d":"2008-04-04","o":9.03,"h":9.35,"l":8.94,"c":9.21,"v":79800},{"d":"2008-04-07","o":9.24,"h":9.57,"l":9.2,"c":9.48,"v":181900},{"d":"2008-04-08","o":9.34,"h":10.25,"l":9.29,"c":10.19,"v":449800},{"d":"2008-04-09","o":10.18,"h":10.59,"l":9.91,"c":10.48,"v":526400},{"d":"2008-04-10","o":10.55,"h":11.01,"l":10.5,"c":11,"v":431900},{"d":"2008-04-11","o":11.04,"h":11.04,"l":10.28,"c":10.41,"v":342800},{"d":"2008-04-14","o":10.41,"h":10.65,"l":10.41,"c":10.61,"v":208700},{"d":"2008-04-15","o":10.7,"h":10.75,"l":10.22,"c":10.63,"v":159300},{"d":"2008-04-16","o":10.65,"h":10.95,"l":10.59,"c":10.93,"v":175100},{"d":"2008-04-17","o":10.85,"h":11.25,"l":10.75,"c":11.11,"v":240400},{"d":"2008-04-18","o":11.24,"h":11.28,"l":10.7,"c":10.84,"v":227400},{"d":"2008-04-21","o":10.75,"h":11.18,"l":10.75,"c":11.15,"v":146800},{"d":"2008-04-22","o":11.06,"h":11.1,"l":10.5,"c":10.69,"v":260900},{"d":"2008-04-23","o":10.74,"h":10.83,"l":10.6,"c":10.77,"v":341800},{"d":"2008-04-24","o":10.82,"h":11.28,"l":10.6,"c":11.1,"v":383500},{"d":"2008-04-25","o":11.1,"h":11.28,"l":10.86,"c":11.24,"v":166900},{"d":"2008-04-28","o":11.37,"h":11.48,"l":11.16,"c":11.24,"v":183500},{"d":"2008-04-29","o":11.16,"h":11.33,"l":10.86,"c":10.97,"v":206100},{"d":"2008-04-30","o":11.1,"h":11.3,"l":10.61,"c":10.62,"v":307200},{"d":"2008-05-01","o":10.62,"h":10.95,"l":10.58,"c":10.92,"v":261200},{"d":"2008-05-02","o":11,"h":11,"l":10.71,"c":10.92,"v":231400},{"d":"2008-05-05","o":11.05,"h":12.07,"l":11.05,"c":11.88,"v":1061500},{"d":"2008-05-06","o":11.78,"h":12,"l":11.71,"c":11.88,"v":384000},{"d":"2008-05-07","o":11.87,"h":11.99,"l":11.2,"c":11.39,"v":237800},{"d":"2008-05-08","o":11.46,"h":11.72,"l":11.3,"c":11.63,"v":196000},{"d":"2008-05-09","o":11.63,"h":11.68,"l":11.21,"c":11.34,"v":139000},{"d":"2008-05-12","o":11.38,"h":11.8,"l":11.38,"c":11.79,"v":174400},{"d":"2008-05-13","o":11.75,"h":11.8,"l":11.61,"c":11.78,"v":123600},{"d":"2008-05-14","o":11.85,"h":11.85,"l":11.43,"c":11.52,"v":161500},{"d":"2008-05-15","o":11.63,"h":11.68,"l":11.28,"c":11.42,"v":144200},{"d":"2008-05-16","o":11.45,"h":11.45,"l":11,"c":11.11,"v":151800},{"d":"2008-05-19","o":11.1,"h":11.12,"l":10.68,"c":10.94,"v":180400},{"d":"2008-05-20","o":10.87,"h":11.02,"l":10.7,"c":11.01,"v":212600},{"d":"2008-05-21","o":11.06,"h":11.16,"l":10.6,"c":10.75,"v":135900},{"d":"2008-05-22","o":10.76,"h":10.92,"l":10.74,"c":10.9,"v":232100},{"d":"2008-05-23","o":10.93,"h":10.93,"l":10.75,"c":10.8,"v":90600},{"d":"2008-05-27","o":10.75,"h":11.19,"l":10.75,"c":10.9,"v":130700},{"d":"2008-05-28","o":10.9,"h":11.4,"l":10.9,"c":11.4,"v":414700},{"d":"2008-05-29","o":11.34,"h":11.55,"l":11.04,"c":11.54,"v":445400},{"d":"2008-05-30","o":11.72,"h":11.72,"l":11.55,"c":11.58,"v":140200},{"d":"2008-06-02","o":11.53,"h":11.53,"l":11,"c":11.15,"v":131100},{"d":"2008-06-03","o":11.15,"h":11.34,"l":10.51,"c":10.62,"v":308400},{"d":"2008-06-04","o":10.51,"h":10.73,"l":10.22,"c":10.33,"v":346200},{"d":"2008-06-05","o":10.39,"h":10.97,"l":10.31,"c":10.92,"v":194600},{"d":"2008-06-06","o":10.9,"h":10.96,"l":10.55,"c":10.72,"v":188000},{"d":"2008-06-09","o":10.83,"h":10.9,"l":10.52,"c":10.63,"v":170000},{"d":"2008-06-10","o":10.55,"h":10.8,"l":10.24,"c":10.72,"v":282800},{"d":"2008-06-11","o":10.67,"h":10.74,"l":10.47,"c":10.49,"v":147700},{"d":"2008-06-12","o":10.64,"h":10.86,"l":10.57,"c":10.67,"v":102400},{"d":"2008-06-13","o":10.78,"h":10.89,"l":10.63,"c":10.89,"v":89600},{"d":"2008-06-16","o":10.89,"h":11.17,"l":10.73,"c":11.16,"v":176900},{"d":"2008-06-17","o":11.24,"h":11.26,"l":11.09,"c":11.12,"v":156700},{"d":"2008-06-18","o":11.02,"h":11.36,"l":11.02,"c":11.35,"v":154000},{"d":"2008-06-19","o":11.39,"h":11.45,"l":11.19,"c":11.32,"v":118400},{"d":"2008-06-20","o":11.25,"h":11.4,"l":10.88,"c":11.18,"v":364000},{"d":"2008-06-23","o":11.3,"h":11.39,"l":11.07,"c":11.14,"v":107800},{"d":"2008-06-24","o":11.09,"h":11.37,"l":10.93,"c":11.01,"v":172800},{"d":"2008-06-25","o":11.01,"h":11.67,"l":10.95,"c":11.67,"v":180400},{"d":"2008-06-26","o":11.56,"h":11.56,"l":11.2,"c":11.42,"v":162400},{"d":"2008-06-27","o":11.44,"h":11.65,"l":11.15,"c":11.23,"v":471500},{"d":"2008-06-30","o":11.21,"h":11.56,"l":10.98,"c":11.44,"v":230400},{"d":"2008-07-01","o":11.39,"h":11.4,"l":10.98,"c":11.28,"v":185300},{"d":"2008-07-02","o":11.3,"h":11.34,"l":10.6,"c":10.6,"v":327300},{"d":"2008-07-03","o":10.6,"h":10.67,"l":10.35,"c":10.35,"v":132500},{"d":"2008-07-07","o":10.32,"h":10.53,"l":9.61,"c":10.06,"v":378600},{"d":"2008-07-08","o":9.98,"h":11.15,"l":9.98,"c":11.13,"v":379600},{"d":"2008-07-09","o":11.18,"h":11.24,"l":10.71,"c":10.75,"v":179000},{"d":"2008-07-10","o":10.75,"h":11.08,"l":10.7,"c":10.97,"v":115700},{"d":"2008-07-11","o":10.85,"h":11.23,"l":10.76,"c":11.22,"v":191400},{"d":"2008-07-14","o":11.29,"h":11.4,"l":10.73,"c":10.79,"v":153100},{"d":"2008-07-15","o":10.74,"h":11.18,"l":10.51,"c":10.99,"v":192200},{"d":"2008-07-16","o":11.06,"h":11.4,"l":10.89,"c":11.38,"v":233500},{"d":"2008-07-17","o":11.28,"h":11.41,"l":11.14,"c":11.41,"v":185700},{"d":"2008-07-18","o":11.4,"h":11.5,"l":10.85,"c":11.29,"v":170600},{"d":"2008-07-21","o":11.35,"h":11.43,"l":11.24,"c":11.36,"v":67400},{"d":"2008-07-22","o":11.23,"h":11.66,"l":11.2,"c":11.62,"v":164500},{"d":"2008-07-23","o":11.59,"h":12.55,"l":11.55,"c":12.5,"v":705400},{"d":"2008-07-24","o":12.6,"h":12.64,"l":12.25,"c":12.44,"v":368200},{"d":"2008-07-25","o":12.37,"h":13,"l":12.36,"c":12.96,"v":462400},{"d":"2008-07-28","o":12.96,"h":12.98,"l":12.71,"c":12.76,"v":185300},{"d":"2008-07-29","o":12.76,"h":13.01,"l":12.72,"c":12.98,"v":261300},{"d":"2008-07-30","o":12.5,"h":12.96,"l":12.16,"c":12.61,"v":259000},{"d":"2008-07-31","o":12.96,"h":13.61,"l":12.61,"c":13.59,"v":557500},{"d":"2008-08-01","o":13.65,"h":13.77,"l":12.68,"c":13.66,"v":396800},{"d":"2008-08-04","o":13.63,"h":13.65,"l":13.1,"c":13.37,"v":442600},{"d":"2008-08-05","o":13.52,"h":13.63,"l":13.16,"c":13.44,"v":319700},{"d":"2008-08-06","o":13.38,"h":14,"l":13.38,"c":13.98,"v":269100},{"d":"2008-08-07","o":13.76,"h":14,"l":13.55,"c":13.73,"v":240500},{"d":"2008-08-08","o":13.8,"h":13.96,"l":13.68,"c":13.86,"v":260200},{"d":"2008-08-11","o":13.86,"h":14.01,"l":13.75,"c":14.01,"v":270400},{"d":"2008-08-12","o":14,"h":14.29,"l":13.87,"c":13.99,"v":218700},{"d":"2008-08-13","o":14,"h":14.3,"l":13.78,"c":14.17,"v":207300},{"d":"2008-08-14","o":14.12,"h":14.48,"l":14.1,"c":14.44,"v":180300},{"d":"2008-08-15","o":14.44,"h":14.57,"l":14.3,"c":14.52,"v":199900},{"d":"2008-08-18","o":14.65,"h":14.75,"l":14.61,"c":14.69,"v":262600},{"d":"2008-08-19","o":14.99,"h":15.2,"l":14.8,"c":15.11,"v":458300},{"d":"2008-08-20","o":15.22,"h":15.49,"l":14.85,"c":14.95,"v":357300},{"d":"2008-08-21","o":14.84,"h":15,"l":14.31,"c":14.44,"v":352800},{"d":"2008-08-22","o":14.6,"h":14.87,"l":14.38,"c":14.65,"v":226900},{"d":"2008-08-25","o":14.61,"h":14.76,"l":13.71,"c":14.24,"v":283000},{"d":"2008-08-26","o":14.29,"h":14.92,"l":14.26,"c":14.65,"v":248200},{"d":"2008-08-27","o":14.65,"h":15.33,"l":14.32,"c":14.94,"v":345600},{"d":"2008-08-28","o":14.95,"h":16.23,"l":14.95,"c":16.04,"v":638300},{"d":"2008-08-29","o":16.12,"h":16.21,"l":15.68,"c":15.78,"v":262300},{"d":"2008-09-02","o":15.87,"h":16.5,"l":15.87,"c":16.32,"v":345700},{"d":"2008-09-03","o":15.98,"h":16.48,"l":15.67,"c":16.35,"v":477300},{"d":"2008-09-04","o":16.22,"h":16.45,"l":15.9,"c":15.93,"v":222100},{"d":"2008-09-05","o":15.97,"h":16.09,"l":15.02,"c":15.83,"v":422800},{"d":"2008-09-08","o":16.27,"h":16.27,"l":15.68,"c":16.04,"v":199500},{"d":"2008-09-09","o":16.14,"h":16.64,"l":15.95,"c":15.95,"v":267500},{"d":"2008-09-10","o":16.08,"h":16.34,"l":15.85,"c":16.18,"v":243300},{"d":"2008-09-11","o":16.14,"h":16.15,"l":15.52,"c":15.87,"v":238900},{"d":"2008-09-12","o":15.94,"h":15.94,"l":15.25,"c":15.51,"v":263100},{"d":"2008-09-15","o":15.03,"h":15.1,"l":11.88,"c":13.81,"v":842300},{"d":"2008-09-16","o":13.49,"h":14.42,"l":13.27,"c":14.42,"v":445400},{"d":"2008-09-17","o":14.02,"h":14.14,"l":13.62,"c":13.87,"v":553700},{"d":"2008-09-18","o":14.05,"h":14.23,"l":13,"c":14.2,"v":377300},{"d":"2008-09-19","o":14.51,"h":15.52,"l":14.51,"c":15.25,"v":774700},{"d":"2008-09-22","o":15.12,"h":15.3,"l":14.58,"c":14.62,"v":197200},{"d":"2008-09-23","o":14.6,"h":14.83,"l":14.25,"c":14.35,"v":224400},{"d":"2008-09-24","o":14.28,"h":14.5,"l":14.04,"c":14.11,"v":315700},{"d":"2008-09-25","o":14.36,"h":14.45,"l":13.97,"c":14.31,"v":188900},{"d":"2008-09-26","o":14.18,"h":14.29,"l":13.36,"c":14.23,"v":300000},{"d":"2008-09-29","o":14,"h":14.22,"l":13.21,"c":13.32,"v":213500},{"d":"2008-09-30","o":13.48,"h":13.48,"l":12.63,"c":13.12,"v":332700},{"d":"2008-10-01","o":13.18,"h":13.68,"l":12.82,"c":13.22,"v":244800},{"d":"2008-10-02","o":13.17,"h":13.26,"l":12.63,"c":12.66,"v":226300},{"d":"2008-10-03","o":12.8,"h":13.25,"l":12.02,"c":12.02,"v":178800},{"d":"2008-10-06","o":11.74,"h":12.02,"l":10.23,"c":12,"v":488800},{"d":"2008-10-07","o":12,"h":12.45,"l":10.62,"c":10.78,"v":344800},{"d":"2008-10-08","o":10.43,"h":10.43,"l":9.09,"c":9.37,"v":659700},{"d":"2008-10-09","o":9.5,"h":9.72,"l":8.4,"c":8.41,"v":296000},{"d":"2008-10-10","o":8.3,"h":9.77,"l":7.6,"c":9.61,"v":532300},{"d":"2008-10-13","o":10.21,"h":10.92,"l":9.86,"c":10.92,"v":162100},{"d":"2008-10-14","o":11.51,"h":12.2,"l":10.6,"c":12.13,"v":492900},{"d":"2008-10-15","o":12,"h":12.4,"l":11.63,"c":11.89,"v":566400},{"d":"2008-10-16","o":11.42,"h":13.6,"l":11.42,"c":13.35,"v":695100},{"d":"2008-10-17","o":12.85,"h":14.77,"l":12.62,"c":13.79,"v":529600},{"d":"2008-10-20","o":14.09,"h":15.27,"l":13.63,"c":15.26,"v":476700},{"d":"2008-10-21","o":15,"h":15.06,"l":14.25,"c":14.65,"v":574700},{"d":"2008-10-22","o":14.51,"h":14.51,"l":13.55,"c":13.77,"v":380400},{"d":"2008-10-23","o":13.65,"h":13.65,"l":12.6,"c":13.5,"v":334000},{"d":"2008-10-24","o":12.02,"h":12.7,"l":10.64,"c":12.64,"v":340000},{"d":"2008-10-27","o":12.26,"h":13.28,"l":12.01,"c":12.11,"v":301300},{"d":"2008-10-28","o":12.37,"h":13.26,"l":11.72,"c":13.26,"v":253200},{"d":"2008-10-29","o":12.87,"h":13.53,"l":12.87,"c":13.07,"v":263500},{"d":"2008-10-30","o":13.44,"h":13.44,"l":12.2,"c":13.1,"v":332500},{"d":"2008-10-31","o":13.1,"h":13.56,"l":12.9,"c":13.4,"v":238900},{"d":"2008-11-03","o":13.34,"h":13.65,"l":13.23,"c":13.45,"v":332400},{"d":"2008-11-04","o":13.58,"h":13.58,"l":12.75,"c":13.18,"v":252600},{"d":"2008-11-05","o":13,"h":13.06,"l":12.06,"c":12.12,"v":207300},{"d":"2008-11-06","o":12,"h":12.08,"l":11.58,"c":11.65,"v":257200},{"d":"2008-11-07","o":11.7,"h":11.93,"l":11.5,"c":11.78,"v":160000},{"d":"2008-11-10","o":12.03,"h":12.17,"l":11.5,"c":11.65,"v":180700},{"d":"2008-11-11","o":11.58,"h":11.71,"l":11.16,"c":11.31,"v":178600},{"d":"2008-11-12","o":11.17,"h":11.17,"l":10.3,"c":10.31,"v":186400},{"d":"2008-11-13","o":10.39,"h":11.78,"l":9.96,"c":11.77,"v":284800},{"d":"2008-11-14","o":11.55,"h":11.55,"l":9.98,"c":9.99,"v":303700},{"d":"2008-11-17","o":10.01,"h":10.46,"l":9.62,"c":10.05,"v":205300},{"d":"2008-11-18","o":10.05,"h":10.05,"l":9.3,"c":9.68,"v":209000},{"d":"2008-11-19","o":9.66,"h":9.66,"l":8.58,"c":8.75,"v":236100},{"d":"2008-11-20","o":8.69,"h":8.85,"l":7.3,"c":7.45,"v":676900},{"d":"2008-11-21","o":7.57,"h":8.74,"l":7.01,"c":8.64,"v":635300},{"d":"2008-11-24","o":8.66,"h":9.79,"l":8.57,"c":9.41,"v":438000},{"d":"2008-11-25","o":9.48,"h":10.31,"l":9.17,"c":9.89,"v":1168900},{"d":"2008-11-26","o":9.8,"h":10.06,"l":9.35,"c":9.38,"v":588600},{"d":"2008-11-28","o":9.43,"h":9.43,"l":8.85,"c":9.1,"v":105800},{"d":"2008-12-01","o":8.88,"h":9.01,"l":7.75,"c":7.79,"v":396500},{"d":"2008-12-02","o":7.97,"h":9.19,"l":7.97,"c":9.19,"v":281900},{"d":"2008-12-03","o":8.96,"h":9.54,"l":8.8,"c":9.45,"v":289500},{"d":"2008-12-04","o":9.29,"h":10.14,"l":9.08,"c":9.24,"v":326000},{"d":"2008-12-05","o":9.27,"h":9.79,"l":9.03,"c":9.7,"v":213600},{"d":"2008-12-08","o":9.95,"h":10,"l":9.43,"c":9.68,"v":258000},{"d":"2008-12-09","o":9.59,"h":9.7,"l":8.71,"c":8.96,"v":206800},{"d":"2008-12-10","o":9.08,"h":9.15,"l":8.67,"c":9.03,"v":235000},{"d":"2008-12-11","o":8.86,"h":9.12,"l":8.26,"c":8.43,"v":253400},{"d":"2008-12-12","o":8.26,"h":8.93,"l":8.26,"c":8.93,"v":170600},{"d":"2008-12-15","o":8.94,"h":8.95,"l":8.5,"c":8.58,"v":176500},{"d":"2008-12-16","o":8.67,"h":8.98,"l":8.36,"c":8.92,"v":303300},{"d":"2008-12-17","o":8.85,"h":9.3,"l":8.52,"c":9.17,"v":331700},{"d":"2008-12-18","o":9.41,"h":9.41,"l":8.95,"c":9.05,"v":329700},{"d":"2008-12-19","o":9.1,"h":9.26,"l":8.62,"c":8.83,"v":365000},{"d":"2008-12-22","o":8.9,"h":9.09,"l":8.11,"c":8.55,"v":279400},{"d":"2008-12-23","o":8.59,"h":8.97,"l":8.33,"c":8.7,"v":368200},{"d":"2008-12-24","o":8.67,"h":8.75,"l":8.41,"c":8.48,"v":169000},{"d":"2008-12-26","o":8.55,"h":9.33,"l":8.55,"c":9.18,"v":187500},{"d":"2008-12-29","o":9.22,"h":9.22,"l":8.91,"c":9.05,"v":233300},{"d":"2008-12-30","o":9.14,"h":9.25,"l":8.92,"c":9.16,"v":299500},{"d":"2008-12-31","o":9.08,"h":9.84,"l":9,"c":9.71,"v":278800},{"d":"2009-01-02","o":9.74,"h":9.79,"l":9.14,"c":9.35,"v":192200},{"d":"2009-01-05","o":9.44,"h":9.51,"l":8.87,"c":9.11,"v":278700},{"d":"2009-01-06","o":9.18,"h":9.55,"l":9,"c":9.08,"v":313500},{"d":"2009-01-07","o":8.93,"h":9.44,"l":8.9,"c":9.29,"v":239700},{"d":"2009-01-08","o":9.32,"h":9.41,"l":9.11,"c":9.21,"v":296000},{"d":"2009-01-09","o":9.24,"h":9.25,"l":8.63,"c":8.93,"v":444100},{"d":"2009-01-12","o":8.89,"h":9.05,"l":8.7,"c":8.77,"v":279600},{"d":"2009-01-13","o":8.55,"h":8.74,"l":8.23,"c":8.35,"v":207000},{"d":"2009-01-14","o":8.34,"h":8.34,"l":7.76,"c":8.06,"v":241900},{"d":"2009-01-15","o":8.05,"h":8.25,"l":7.81,"c":8.23,"v":193900},{"d":"2009-01-16","o":8.3,"h":8.58,"l":8.09,"c":8.5,"v":239300},{"d":"2009-01-20","o":7.72,"h":7.93,"l":7.34,"c":7.4,"v":452100},{"d":"2009-01-21","o":7.5,"h":7.77,"l":7.41,"c":7.74,"v":324000},{"d":"2009-01-22","o":7.51,"h":7.75,"l":7.45,"c":7.52,"v":188400},{"d":"2009-01-23","o":7.34,"h":7.81,"l":7.34,"c":7.63,"v":180800},{"d":"2009-01-26","o":7.67,"h":8.09,"l":7.66,"c":7.85,"v":155500},{"d":"2009-01-27","o":7.91,"h":8.23,"l":7.81,"c":8.17,"v":270100},{"d":"2009-01-28","o":8.3,"h":8.8,"l":8.21,"c":8.27,"v":348800},{"d":"2009-01-29","o":8.18,"h":8.39,"l":8.01,"c":8.06,"v":130500},{"d":"2009-01-30","o":8.09,"h":8.45,"l":7.93,"c":8.24,"v":198400},{"d":"2009-02-02","o":8.13,"h":8.68,"l":7.98,"c":8.52,"v":261400},{"d":"2009-02-03","o":8.62,"h":8.71,"l":8.01,"c":8.2,"v":230000},{"d":"2009-02-04","o":8.2,"h":8.45,"l":8.11,"c":8.22,"v":172700},{"d":"2009-02-05","o":8.16,"h":8.53,"l":8.16,"c":8.35,"v":129200},{"d":"2009-02-06","o":8.31,"h":8.76,"l":8.31,"c":8.58,"v":121100},{"d":"2009-02-09","o":8.52,"h":8.85,"l":8.45,"c":8.72,"v":124100},{"d":"2009-02-10","o":8.63,"h":8.7,"l":8.31,"c":8.38,"v":240000},{"d":"2009-02-11","o":8.49,"h":8.67,"l":8.26,"c":8.38,"v":199600},{"d":"2009-02-12","o":8.24,"h":8.52,"l":8.19,"c":8.48,"v":134600},{"d":"2009-02-13","o":8.46,"h":8.58,"l":8.11,"c":8.26,"v":155100},{"d":"2009-02-17","o":7.8,"h":7.95,"l":7.41,"c":7.76,"v":195200},{"d":"2009-02-18","o":7.88,"h":8.04,"l":7.64,"c":7.83,"v":243800},{"d":"2009-02-19","o":7.71,"h":7.71,"l":5.99,"c":6.02,"v":765500},{"d":"2009-02-20","o":5.99,"h":6,"l":5.27,"c":5.32,"v":602300},{"d":"2009-02-23","o":5.39,"h":5.45,"l":4.75,"c":4.83,"v":508600},{"d":"2009-02-24","o":5.1,"h":5.36,"l":5.01,"c":5.33,"v":540600},{"d":"2009-02-25","o":5.31,"h":5.39,"l":5.01,"c":5.05,"v":267500},{"d":"2009-02-26","o":5.12,"h":5.18,"l":4.8,"c":5.1,"v":364500},{"d":"2009-02-27","o":5,"h":5.15,"l":4.9,"c":5.05,"v":200400},{"d":"2009-03-02","o":5.03,"h":5.03,"l":4.5,"c":4.51,"v":259000},{"d":"2009-03-03","o":4.59,"h":4.6,"l":4.2,"c":4.21,"v":230700},{"d":"2009-03-04","o":4.28,"h":4.63,"l":4.24,"c":4.45,"v":292600},{"d":"2009-03-05","o":4.34,"h":4.38,"l":4.02,"c":4.04,"v":269100},{"d":"2009-03-06","o":4.01,"h":4.3,"l":4.01,"c":4.1,"v":330300},{"d":"2009-03-09","o":4.1,"h":4.49,"l":4.01,"c":4.02,"v":229700},{"d":"2009-03-10","o":4.08,"h":4.28,"l":4,"c":4.07,"v":222300},{"d":"2009-03-11","o":4.04,"h":4.19,"l":4,"c":4,"v":230300},{"d":"2009-03-12","o":3.96,"h":4.63,"l":3.93,"c":4.55,"v":360500},{"d":"2009-03-13","o":4.6,"h":4.93,"l":4.54,"c":4.83,"v":173300},{"d":"2009-03-16","o":4.94,"h":5.32,"l":4.89,"c":4.92,"v":212200},{"d":"2009-03-17","o":4.9,"h":5.3,"l":4.89,"c":5.3,"v":127800},{"d":"2009-03-18","o":5.32,"h":5.46,"l":5.02,"c":5.27,"v":177800},{"d":"2009-03-19","o":5.33,"h":5.33,"l":4.8,"c":5.11,"v":149600},{"d":"2009-03-20","o":5.17,"h":5.39,"l":4.75,"c":4.77,"v":218200},{"d":"2009-03-23","o":4.9,"h":5.75,"l":4.81,"c":5.75,"v":285800},{"d":"2009-03-24","o":5.68,"h":5.68,"l":5.22,"c":5.25,"v":202400},{"d":"2009-03-25","o":5.29,"h":5.7,"l":5.26,"c":5.63,"v":195800},{"d":"2009-03-26","o":5.71,"h":5.85,"l":5.36,"c":5.74,"v":180200},{"d":"2009-03-27","o":5.53,"h":6,"l":5.33,"c":5.37,"v":139000},{"d":"2009-03-30","o":5.34,"h":5.39,"l":4.95,"c":5.37,"v":123800},{"d":"2009-03-31","o":5.32,"h":5.48,"l":5.1,"c":5.18,"v":128900},{"d":"2009-04-01","o":5.09,"h":5.32,"l":4.89,"c":5.31,"v":125900},{"d":"2009-04-02","o":5.44,"h":5.61,"l":5.34,"c":5.42,"v":191000},{"d":"2009-04-03","o":5.39,"h":5.39,"l":5.1,"c":5.26,"v":104500},{"d":"2009-04-06","o":5.17,"h":5.19,"l":5.02,"c":5.14,"v":116200},{"d":"2009-04-07","o":5.04,"h":5.14,"l":4.9,"c":4.93,"v":115600},{"d":"2009-04-08","o":4.99,"h":5.07,"l":4.87,"c":4.95,"v":129400},{"d":"2009-04-09","o":5.02,"h":5.1,"l":4.87,"c":5.06,"v":284200},{"d":"2009-04-13","o":5,"h":5.13,"l":4.93,"c":5,"v":184000},{"d":"2009-04-14","o":4.9,"h":5,"l":4.68,"c":4.73,"v":180800},{"d":"2009-04-15","o":4.7,"h":4.88,"l":4.6,"c":4.69,"v":208600},{"d":"2009-04-16","o":4.72,"h":4.88,"l":4.56,"c":4.75,"v":211900},{"d":"2009-04-17","o":4.77,"h":4.88,"l":4.71,"c":4.74,"v":199400},{"d":"2009-04-20","o":4.73,"h":4.82,"l":4.5,"c":4.57,"v":210800},{"d":"2009-04-21","o":4.53,"h":4.91,"l":4.53,"c":4.87,"v":201900},{"d":"2009-04-22","o":4.75,"h":4.99,"l":4.75,"c":4.86,"v":219000},{"d":"2009-04-23","o":4.86,"h":4.99,"l":4.56,"c":4.61,"v":177600},{"d":"2009-04-24","o":4.71,"h":5.07,"l":4.71,"c":4.88,"v":175600},{"d":"2009-04-27","o":4.85,"h":4.97,"l":4.68,"c":4.68,"v":214400},{"d":"2009-04-28","o":4.89,"h":4.99,"l":4.76,"c":4.96,"v":170500},{"d":"2009-04-29","o":5.03,"h":5.5,"l":4.92,"c":5.37,"v":261500},{"d":"2009-04-30","o":5.45,"h":5.65,"l":5.3,"c":5.43,"v":431600},{"d":"2009-05-01","o":5.52,"h":5.64,"l":5.31,"c":5.49,"v":284100},{"d":"2009-05-04","o":5.65,"h":5.7,"l":5,"c":5.55,"v":351100},{"d":"2009-05-05","o":5.53,"h":5.8,"l":5.37,"c":5.71,"v":287700},{"d":"2009-05-06","o":5.77,"h":5.77,"l":5.43,"c":5.7,"v":247100},{"d":"2009-05-07","o":5.72,"h":5.95,"l":5.6,"c":5.83,"v":368300},{"d":"2009-05-08","o":5.91,"h":6.21,"l":5.8,"c":6.14,"v":269400},{"d":"2009-05-11","o":6.01,"h":6.01,"l":5.66,"c":5.75,"v":172800},{"d":"2009-05-12","o":5.78,"h":5.88,"l":5.3,"c":5.34,"v":244900},{"d":"2009-05-13","o":5.34,"h":5.34,"l":4.81,"c":4.84,"v":329500},{"d":"2009-05-14","o":4.81,"h":5.27,"l":4.77,"c":5.07,"v":171600},{"d":"2009-05-15","o":5.07,"h":5.07,"l":4.91,"c":5,"v":115600},{"d":"2009-05-18","o":5.06,"h":5.08,"l":4.92,"c":5,"v":123000},{"d":"2009-05-19","o":5.01,"h":5.05,"l":4.95,"c":4.98,"v":99100},{"d":"2009-05-20","o":5.04,"h":5.04,"l":4.87,"c":4.92,"v":127700},{"d":"2009-05-21","o":4.83,"h":4.85,"l":4.63,"c":4.77,"v":132100},{"d":"2009-05-22","o":4.81,"h":5.01,"l":4.72,"c":4.75,"v":93600},{"d":"2009-05-26","o":4.72,"h":5,"l":4.71,"c":4.92,"v":135000},{"d":"2009-05-27","o":4.9,"h":5.01,"l":4.81,"c":4.81,"v":70100},{"d":"2009-05-28","o":4.87,"h":4.91,"l":4.55,"c":4.62,"v":250000},{"d":"2009-05-29","o":4.65,"h":4.81,"l":4.6,"c":4.69,"v":217500},{"d":"2009-06-01","o":4.8,"h":5,"l":4.75,"c":4.98,"v":371900},{"d":"2009-06-02","o":4.88,"h":5.11,"l":4.88,"c":5.02,"v":335800},{"d":"2009-06-03","o":4.89,"h":5.42,"l":4.88,"c":5.37,"v":445300},{"d":"2009-06-04","o":5.45,"h":5.83,"l":5.4,"c":5.69,"v":394900},{"d":"2009-06-05","o":5.73,"h":5.8,"l":5.6,"c":5.61,"v":252500},{"d":"2009-06-08","o":5.64,"h":5.88,"l":5.5,"c":5.68,"v":287000},{"d":"2009-06-09","o":5.7,"h":5.9,"l":5.6,"c":5.82,"v":229200},{"d":"2009-06-10","o":5.85,"h":5.88,"l":5.73,"c":5.82,"v":369600},{"d":"2009-06-11","o":5.85,"h":6.15,"l":5.85,"c":6.01,"v":245400},{"d":"2009-06-12","o":5.98,"h":6.18,"l":5.88,"c":6.18,"v":189600},{"d":"2009-06-15","o":5.98,"h":6.17,"l":5.65,"c":5.68,"v":201200},{"d":"2009-06-16","o":5.66,"h":5.88,"l":5.62,"c":5.8,"v":145100},{"d":"2009-06-17","o":5.81,"h":5.93,"l":5.62,"c":5.79,"v":105600},{"d":"2009-06-18","o":5.75,"h":5.88,"l":5.63,"c":5.88,"v":111900},{"d":"2009-06-19","o":5.94,"h":6.1,"l":5.76,"c":5.77,"v":182400},{"d":"2009-06-22","o":5.71,"h":5.82,"l":5.65,"c":5.8,"v":183900},{"d":"2009-06-23","o":5.82,"h":5.82,"l":5.4,"c":5.44,"v":235600},{"d":"2009-06-24","o":5.48,"h":5.57,"l":5.34,"c":5.38,"v":119000},{"d":"2009-06-25","o":5.38,"h":5.54,"l":5.2,"c":5.54,"v":203000},{"d":"2009-06-26","o":5.47,"h":5.69,"l":5.41,"c":5.67,"v":395300},{"d":"2009-06-29","o":5.65,"h":5.75,"l":5.46,"c":5.53,"v":177300},{"d":"2009-06-30","o":5.54,"h":5.63,"l":5.52,"c":5.54,"v":163400},{"d":"2009-07-01","o":5.6,"h":5.98,"l":5.58,"c":5.8,"v":375300},{"d":"2009-07-02","o":5.7,"h":5.7,"l":5.47,"c":5.47,"v":165700},{"d":"2009-07-06","o":5.49,"h":5.51,"l":5.35,"c":5.47,"v":217400},{"d":"2009-07-07","o":5.48,"h":5.52,"l":5.08,"c":5.08,"v":200600},{"d":"2009-07-08","o":5.12,"h":5.19,"l":4.96,"c":5.07,"v":189200},{"d":"2009-07-09","o":5.08,"h":5.27,"l":4.97,"c":5.06,"v":150800},{"d":"2009-07-10","o":5.01,"h":5.16,"l":4.96,"c":5.15,"v":298300},{"d":"2009-07-13","o":5.16,"h":5.27,"l":4.99,"c":5.14,"v":229400},{"d":"2009-07-14","o":5.14,"h":5.3,"l":5.12,"c":5.23,"v":109800},{"d":"2009-07-15","o":5.28,"h":5.7,"l":5.26,"c":5.57,"v":212700},{"d":"2009-07-16","o":5.56,"h":5.56,"l":5.42,"c":5.55,"v":100800},{"d":"2009-07-17","o":5.55,"h":5.55,"l":5.26,"c":5.32,"v":131400},{"d":"2009-07-20","o":5.41,"h":5.47,"l":5.28,"c":5.33,"v":182200},{"d":"2009-07-21","o":5.37,"h":5.38,"l":5.21,"c":5.26,"v":85500},{"d":"2009-07-22","o":5.24,"h":5.32,"l":5.04,"c":5.09,"v":202000},{"d":"2009-07-23","o":5.11,"h":5.25,"l":4.95,"c":4.99,"v":413500},{"d":"2009-07-24","o":5.05,"h":5.5,"l":5.01,"c":5.42,"v":194400},{"d":"2009-07-27","o":5.39,"h":5.65,"l":5.01,"c":5.62,"v":248800},{"d":"2009-07-28","o":5.59,"h":5.79,"l":5.41,"c":5.45,"v":409000},{"d":"2009-07-29","o":5.42,"h":5.8,"l":5.42,"c":5.78,"v":135100},{"d":"2009-07-30","o":5.85,"h":5.9,"l":5.36,"c":5.4,"v":321200},{"d":"2009-07-31","o":5.4,"h":5.52,"l":5.07,"c":5.08,"v":439700},{"d":"2009-08-03","o":5.12,"h":5.21,"l":5.07,"c":5.1,"v":262000},{"d":"2009-08-04","o":5.34,"h":5.39,"l":5.11,"c":5.38,"v":399700},{"d":"2009-08-05","o":5.43,"h":5.43,"l":5.15,"c":5.19,"v":337800},{"d":"2009-08-06","o":5.19,"h":5.28,"l":5.03,"c":5.07,"v":216900},{"d":"2009-08-07","o":5.19,"h":5.22,"l":5.09,"c":5.15,"v":263200},{"d":"2009-08-10","o":5.18,"h":5.34,"l":5.12,"c":5.26,"v":261400},{"d":"2009-08-11","o":5.26,"h":5.35,"l":5.18,"c":5.18,"v":269000},{"d":"2009-08-12","o":5.61,"h":6.85,"l":5.46,"c":6.74,"v":2564700},{"d":"2009-08-13","o":6.59,"h":6.79,"l":5.93,"c":6.37,"v":1561800},{"d":"2009-08-14","o":6.45,"h":6.68,"l":6.2,"c":6.55,"v":681200},{"d":"2009-08-17","o":6.44,"h":7.75,"l":6.08,"c":7.23,"v":2425100},{"d":"2009-08-18","o":7.37,"h":7.37,"l":6.89,"c":7.12,"v":740100},{"d":"2009-08-19","o":7.03,"h":7.47,"l":6.91,"c":7.41,"v":687200},{"d":"2009-08-20","o":7.48,"h":7.9,"l":7.4,"c":7.72,"v":779100},{"d":"2009-08-21","o":7.89,"h":8.2,"l":7.82,"c":7.95,"v":849400},{"d":"2009-08-24","o":8.05,"h":8.1,"l":7.87,"c":7.96,"v":864300},{"d":"2009-08-25","o":7.94,"h":7.98,"l":7.52,"c":7.64,"v":449300},{"d":"2009-08-26","o":7.62,"h":7.72,"l":7.4,"c":7.55,"v":329900},{"d":"2009-08-27","o":7.51,"h":7.89,"l":7.4,"c":7.62,"v":352800},{"d":"2009-08-28","o":7.62,"h":7.76,"l":7.38,"c":7.49,"v":221100},{"d":"2009-08-31","o":7.41,"h":7.56,"l":7.31,"c":7.45,"v":321000},{"d":"2009-09-01","o":7.42,"h":7.75,"l":7.4,"c":7.44,"v":455900},{"d":"2009-09-02","o":7.4,"h":7.54,"l":7.4,"c":7.42,"v":329400},{"d":"2009-09-03","o":7.74,"h":8.5,"l":7.57,"c":8.29,"v":1162800},{"d":"2009-09-04","o":8.34,"h":8.37,"l":8.06,"c":8.31,"v":409100},{"d":"2009-09-08","o":8.43,"h":8.44,"l":7.9,"c":7.94,"v":541100},{"d":"2009-09-09","o":7.99,"h":8.37,"l":7.83,"c":8.23,"v":398600},{"d":"2009-09-10","o":8.63,"h":8.78,"l":8.25,"c":8.75,"v":520100},{"d":"2009-09-11","o":8.79,"h":8.87,"l":8.59,"c":8.78,"v":432700},{"d":"2009-09-14","o":8.73,"h":8.73,"l":8.37,"c":8.45,"v":328500},{"d":"2009-09-15","o":8.46,"h":8.5,"l":8.27,"c":8.31,"v":305600},{"d":"2009-09-16","o":8.35,"h":8.45,"l":8.31,"c":8.36,"v":311900},{"d":"2009-09-17","o":8.36,"h":8.6,"l":8.24,"c":8.28,"v":268100},{"d":"2009-09-18","o":8.07,"h":8.47,"l":8.02,"c":8.35,"v":270800},{"d":"2009-09-21","o":8.37,"h":8.65,"l":8.25,"c":8.36,"v":223600},{"d":"2009-09-22","o":8.47,"h":8.55,"l":8.27,"c":8.28,"v":252000},{"d":"2009-09-23","o":8.32,"h":8.45,"l":8.11,"c":8.13,"v":211000},{"d":"2009-09-24","o":8.18,"h":8.23,"l":7.54,"c":7.91,"v":409800},{"d":"2009-09-25","o":7.91,"h":7.92,"l":7.71,"c":7.85,"v":138100},{"d":"2009-09-28","o":7.81,"h":8.16,"l":7.81,"c":8,"v":214300},{"d":"2009-09-29","o":8.09,"h":8.16,"l":8,"c":8.1,"v":107700},{"d":"2009-09-30","o":8.06,"h":8.2,"l":7.86,"c":7.97,"v":204200},{"d":"2009-10-01","o":7.94,"h":7.94,"l":7.6,"c":7.6,"v":149200},{"d":"2009-10-02","o":7.51,"h":7.59,"l":7.21,"c":7.41,"v":316100},{"d":"2009-10-05","o":7.41,"h":8,"l":7.34,"c":7.81,"v":341500},{"d":"2009-10-06","o":7.84,"h":8.25,"l":7.75,"c":8.04,"v":344100},{"d":"2009-10-07","o":8.02,"h":8.17,"l":8,"c":8.03,"v":131500},{"d":"2009-10-08","o":8.12,"h":8.25,"l":8,"c":8,"v":164800},{"d":"2009-10-09","o":8.03,"h":8.2,"l":8.01,"c":8.2,"v":104600},{"d":"2009-10-12","o":8.19,"h":8.2,"l":8.01,"c":8.05,"v":144700},{"d":"2009-10-13","o":8.01,"h":8.01,"l":7.81,"c":7.9,"v":130800},{"d":"2009-10-14","o":7.98,"h":8.1,"l":7.88,"c":7.96,"v":143100},{"d":"2009-10-15","o":7.87,"h":8,"l":7.7,"c":7.97,"v":159100},{"d":"2009-10-16","o":7.87,"h":8,"l":7.84,"c":7.9,"v":136600},{"d":"2009-10-19","o":7.91,"h":8.04,"l":7.86,"c":8.04,"v":129800},{"d":"2009-10-20","o":8.04,"h":8.04,"l":7.65,"c":7.68,"v":178800},{"d":"2009-10-21","o":7.65,"h":7.71,"l":7.21,"c":7.25,"v":420900},{"d":"2009-10-22","o":7.25,"h":7.54,"l":7.25,"c":7.5,"v":156300},{"d":"2009-10-23","o":7.55,"h":7.7,"l":7.18,"c":7.22,"v":196400},{"d":"2009-10-26","o":7.21,"h":7.23,"l":6.71,"c":6.93,"v":400100},{"d":"2009-10-27","o":7.14,"h":7.26,"l":6.96,"c":7.13,"v":235200},{"d":"2009-10-28","o":7.13,"h":7.22,"l":6.82,"c":6.89,"v":188600},{"d":"2009-10-29","o":7.03,"h":7.03,"l":5.93,"c":6.07,"v":574500},{"d":"2009-10-30","o":6.1,"h":6.16,"l":5.94,"c":6,"v":367600},{"d":"2009-11-02","o":6.11,"h":6.22,"l":5.73,"c":6.01,"v":349400},{"d":"2009-11-03","o":5.97,"h":6.03,"l":5.82,"c":5.89,"v":170800},{"d":"2009-11-04","o":5.9,"h":6.17,"l":5.65,"c":5.67,"v":315000},{"d":"2009-11-05","o":5.7,"h":5.9,"l":5.67,"c":5.86,"v":349900},{"d":"2009-11-06","o":5.8,"h":6.15,"l":5.8,"c":6.04,"v":197700},{"d":"2009-11-09","o":6.11,"h":6.11,"l":5.8,"c":5.86,"v":251800},{"d":"2009-11-10","o":5.8,"h":5.81,"l":5.52,"c":5.55,"v":347900},{"d":"2009-11-11","o":5.58,"h":5.6,"l":5.55,"c":5.6,"v":200700},{"d":"2009-11-12","o":5.59,"h":5.64,"l":5.53,"c":5.57,"v":662400},{"d":"2009-11-13","o":5.62,"h":5.62,"l":5.54,"c":5.58,"v":127300},{"d":"2009-11-16","o":5.6,"h":5.69,"l":5.6,"c":5.64,"v":270500},{"d":"2009-11-17","o":5.64,"h":5.94,"l":5.59,"c":5.93,"v":189900},{"d":"2009-11-18","o":5.97,"h":6.15,"l":5.93,"c":6.15,"v":264400},{"d":"2009-11-19","o":6.1,"h":6.21,"l":5.97,"c":5.99,"v":245100},{"d":"2009-11-20","o":5.95,"h":6.15,"l":5.89,"c":6.11,"v":153500},{"d":"2009-11-23","o":6.13,"h":6.44,"l":6.13,"c":6.41,"v":221200},{"d":"2009-11-24","o":6.38,"h":6.41,"l":6.03,"c":6.22,"v":198800},{"d":"2009-11-25","o":6.26,"h":6.32,"l":6.08,"c":6.15,"v":118900},{"d":"2009-11-27","o":6.02,"h":6.04,"l":5.87,"c":5.92,"v":103500},{"d":"2009-11-30","o":5.92,"h":5.92,"l":5.68,"c":5.72,"v":236800},{"d":"2009-12-01","o":5.89,"h":6.07,"l":5.75,"c":6.03,"v":222800},{"d":"2009-12-02","o":6.06,"h":6.6,"l":6.02,"c":6.59,"v":323300},{"d":"2009-12-03","o":6.65,"h":6.67,"l":6.45,"c":6.48,"v":213300},{"d":"2009-12-04","o":6.56,"h":6.75,"l":6.43,"c":6.56,"v":177400},{"d":"2009-12-07","o":6.6,"h":6.73,"l":6.43,"c":6.46,"v":221400},{"d":"2009-12-08","o":6.33,"h":6.46,"l":6.23,"c":6.26,"v":232700},{"d":"2009-12-09","o":6.27,"h":6.57,"l":6.27,"c":6.47,"v":204500},{"d":"2009-12-10","o":6.47,"h":6.49,"l":6.23,"c":6.24,"v":118500},{"d":"2009-12-11","o":6.29,"h":6.46,"l":6.26,"c":6.41,"v":122500},{"d":"2009-12-14","o":6.42,"h":6.6,"l":6.4,"c":6.6,"v":80000},{"d":"2009-12-15","o":6.55,"h":6.88,"l":6.54,"c":6.63,"v":225100},{"d":"2009-12-16","o":6.64,"h":6.69,"l":6.47,"c":6.64,"v":154900},{"d":"2009-12-17","o":6.58,"h":6.65,"l":6.31,"c":6.36,"v":99300},{"d":"2009-12-18","o":6.43,"h":6.47,"l":6.25,"c":6.45,"v":342200},{"d":"2009-12-21","o":6.51,"h":6.69,"l":6.35,"c":6.46,"v":173100},{"d":"2009-12-22","o":6.45,"h":6.6,"l":6.45,"c":6.49,"v":93200},{"d":"2009-12-23","o":6.54,"h":6.75,"l":6.53,"c":6.64,"v":121400},{"d":"2009-12-24","o":6.66,"h":6.74,"l":6.63,"c":6.65,"v":36000},{"d":"2009-12-28","o":6.61,"h":6.68,"l":6.39,"c":6.48,"v":103300},{"d":"2009-12-29","o":6.52,"h":6.55,"l":6.42,"c":6.44,"v":88100},{"d":"2009-12-30","o":6.38,"h":6.5,"l":6.32,"c":6.4,"v":135400},{"d":"2009-12-31","o":6.41,"h":6.58,"l":6.36,"c":6.42,"v":186900},{"d":"2010-01-04","o":6.53,"h":6.68,"l":6.5,"c":6.65,"v":99000},{"d":"2010-01-05","o":6.62,"h":6.66,"l":6.25,"c":6.4,"v":266900},{"d":"2010-01-06","o":6.41,"h":6.47,"l":6.05,"c":6.19,"v":404300},{"d":"2010-01-07","o":6.2,"h":6.25,"l":6.1,"c":6.25,"v":136500},{"d":"2010-01-08","o":6.21,"h":6.46,"l":6.19,"c":6.46,"v":135100},{"d":"2010-01-11","o":6.42,"h":6.56,"l":6.42,"c":6.54,"v":166500},{"d":"2010-01-12","o":6.48,"h":6.65,"l":6.45,"c":6.57,"v":179300},{"d":"2010-01-13","o":6.58,"h":6.65,"l":6.48,"c":6.61,"v":130300},{"d":"2010-01-14","o":6.61,"h":6.8,"l":6.61,"c":6.8,"v":80700},{"d":"2010-01-15","o":6.83,"h":6.83,"l":6.56,"c":6.68,"v":164600},{"d":"2010-01-19","o":6.76,"h":6.85,"l":6.64,"c":6.85,"v":106900},{"d":"2010-01-20","o":6.78,"h":6.85,"l":6.46,"c":6.64,"v":108000},{"d":"2010-01-21","o":6.64,"h":6.73,"l":6.32,"c":6.36,"v":140100},{"d":"2010-01-22","o":6.35,"h":6.39,"l":6.14,"c":6.2,"v":196900},{"d":"2010-01-25","o":6.33,"h":6.39,"l":6.15,"c":6.21,"v":182900},{"d":"2010-01-26","o":6.2,"h":6.37,"l":6.17,"c":6.21,"v":131900},{"d":"2010-01-27","o":6.17,"h":6.3,"l":6.17,"c":6.25,"v":87000},{"d":"2010-01-28","o":6.28,"h":6.32,"l":6.1,"c":6.27,"v":171700},{"d":"2010-01-29","o":6.31,"h":6.56,"l":6.27,"c":6.29,"v":181700},{"d":"2010-02-01","o":6.39,"h":6.46,"l":6.3,"c":6.34,"v":105800},{"d":"2010-02-02","o":6.38,"h":6.43,"l":6.31,"c":6.36,"v":138600},{"d":"2010-02-03","o":6.32,"h":6.4,"l":6.16,"c":6.31,"v":123300},{"d":"2010-02-04","o":6.28,"h":6.31,"l":6.02,"c":6.04,"v":257400},{"d":"2010-02-05","o":6.05,"h":6.23,"l":6.02,"c":6.17,"v":139200},{"d":"2010-02-08","o":6.3,"h":6.3,"l":6.05,"c":6.16,"v":91600},{"d":"2010-02-09","o":6.21,"h":6.38,"l":6.14,"c":6.28,"v":72000},{"d":"2010-02-10","o":6.2,"h":6.42,"l":6.06,"c":6.27,"v":159500},{"d":"2010-02-11","o":6.27,"h":6.44,"l":6.15,"c":6.44,"v":174600},{"d":"2010-02-12","o":6.4,"h":6.47,"l":6.23,"c":6.29,"v":262500},{"d":"2010-02-16","o":6.36,"h":6.4,"l":6.11,"c":6.39,"v":260300},{"d":"2010-02-17","o":6.41,"h":6.47,"l":6.15,"c":6.36,"v":210100},{"d":"2010-02-18","o":6.65,"h":7.1,"l":6.42,"c":6.98,"v":561300},{"d":"2010-02-19","o":7.01,"h":7.09,"l":6.79,"c":6.98,"v":190800},{"d":"2010-02-22","o":6.99,"h":7.15,"l":6.96,"c":7.01,"v":189800},{"d":"2010-02-23","o":7.03,"h":7.08,"l":6.83,"c":6.89,"v":155100},{"d":"2010-02-24","o":6.94,"h":7.1,"l":6.9,"c":6.98,"v":192700},{"d":"2010-02-25","o":6.98,"h":7.17,"l":6.87,"c":7.1,"v":270400},{"d":"2010-02-26","o":7.12,"h":7.2,"l":7.04,"c":7.05,"v":170400},{"d":"2010-03-01","o":7.1,"h":7.17,"l":6.99,"c":7.07,"v":243400},{"d":"2010-03-02","o":7.12,"h":7.23,"l":7.07,"c":7.21,"v":225500},{"d":"2010-03-03","o":7.21,"h":7.21,"l":7.12,"c":7.16,"v":114600},{"d":"2010-03-04","o":7.18,"h":7.45,"l":7.1,"c":7.45,"v":179300},{"d":"2010-03-05","o":6.84,"h":7.2,"l":6.56,"c":6.99,"v":567500},{"d":"2010-03-08","o":7.01,"h":7.03,"l":6.91,"c":6.96,"v":126200},{"d":"2010-03-09","o":6.94,"h":7.01,"l":6.84,"c":6.95,"v":150000},{"d":"2010-03-10","o":6.95,"h":7.02,"l":6.89,"c":6.9,"v":142600},{"d":"2010-03-11","o":6.88,"h":6.91,"l":6.64,"c":6.68,"v":212400},{"d":"2010-03-12","o":6.69,"h":6.75,"l":6.41,"c":6.62,"v":199100},{"d":"2010-03-15","o":6.62,"h":6.64,"l":6.48,"c":6.58,"v":97300},{"d":"2010-03-16","o":6.63,"h":6.65,"l":6.54,"c":6.65,"v":102100},{"d":"2010-03-17","o":6.64,"h":6.7,"l":6.5,"c":6.62,"v":170400},{"d":"2010-03-18","o":6.63,"h":6.82,"l":6.61,"c":6.8,"v":128300},{"d":"2010-03-19","o":6.63,"h":6.83,"l":6.51,"c":6.63,"v":273700},{"d":"2010-03-22","o":6.59,"h":6.59,"l":6.41,"c":6.5,"v":153700},{"d":"2010-03-23","o":6.48,"h":6.6,"l":6.4,"c":6.54,"v":138700},{"d":"2010-03-24","o":6.52,"h":6.56,"l":6.36,"c":6.37,"v":213400},{"d":"2010-03-25","o":6.38,"h":6.57,"l":6.37,"c":6.42,"v":137000},{"d":"2010-03-26","o":6.41,"h":6.51,"l":6.35,"c":6.48,"v":87600},{"d":"2010-03-29","o":6.48,"h":6.5,"l":6.42,"c":6.49,"v":78800},{"d":"2010-03-30","o":6.5,"h":6.65,"l":6.5,"c":6.52,"v":123400},{"d":"2010-03-31","o":6.56,"h":6.64,"l":6.45,"c":6.47,"v":108500},{"d":"2010-04-01","o":6.5,"h":6.65,"l":6.42,"c":6.53,"v":94600},{"d":"2010-04-05","o":6.5,"h":6.73,"l":6.5,"c":6.72,"v":130500},{"d":"2010-04-06","o":6.75,"h":6.75,"l":6.65,"c":6.68,"v":77400},{"d":"2010-04-07","o":6.65,"h":6.65,"l":6.4,"c":6.45,"v":226400},{"d":"2010-04-08","o":6.42,"h":6.42,"l":6.15,"c":6.19,"v":267300},{"d":"2010-04-09","o":6.19,"h":6.28,"l":6.1,"c":6.11,"v":139600},{"d":"2010-04-12","o":6.1,"h":6.17,"l":6.02,"c":6.05,"v":189100},{"d":"2010-04-13","o":6.07,"h":6.43,"l":6.04,"c":6.35,"v":249700},{"d":"2010-04-14","o":6.37,"h":6.52,"l":6.25,"c":6.51,"v":192800},{"d":"2010-04-15","o":6.47,"h":6.53,"l":6.41,"c":6.5,"v":135000},{"d":"2010-04-16","o":6.5,"h":6.6,"l":6.42,"c":6.51,"v":201000},{"d":"2010-04-19","o":6.45,"h":6.56,"l":6.15,"c":6.32,"v":168500},{"d":"2010-04-20","o":6.37,"h":6.37,"l":6.21,"c":6.33,"v":76300},{"d":"2010-04-21","o":6.31,"h":6.37,"l":6.2,"c":6.31,"v":88400},{"d":"2010-04-22","o":6.24,"h":6.24,"l":6.1,"c":6.24,"v":108000},{"d":"2010-04-23","o":6.23,"h":6.26,"l":6.1,"c":6.17,"v":135800},{"d":"2010-04-26","o":6.12,"h":6.21,"l":6.09,"c":6.13,"v":165200},{"d":"2010-04-27","o":6.1,"h":6.2,"l":6.01,"c":6.05,"v":173800},{"d":"2010-04-28","o":6.1,"h":6.13,"l":5.75,"c":5.89,"v":389100},{"d":"2010-04-29","o":5.88,"h":6.18,"l":5.86,"c":6.18,"v":207000},{"d":"2010-04-30","o":6.21,"h":6.28,"l":6.1,"c":6.11,"v":151500},{"d":"2010-05-03","o":6.12,"h":6.28,"l":5.99,"c":6.2,"v":171300},{"d":"2010-05-04","o":6.09,"h":6.09,"l":5.76,"c":5.82,"v":243400},{"d":"2010-05-05","o":5.8,"h":5.82,"l":5.39,"c":5.41,"v":381200},{"d":"2010-05-06","o":5.38,"h":5.42,"l":4.93,"c":5.02,"v":392400},{"d":"2010-05-07","o":5.05,"h":5.1,"l":4.85,"c":5.05,"v":462800},{"d":"2010-05-10","o":5.27,"h":5.38,"l":5.1,"c":5.35,"v":209700},{"d":"2010-05-11","o":5.35,"h":5.47,"l":5.22,"c":5.42,"v":188000},{"d":"2010-05-12","o":5.45,"h":5.69,"l":5.37,"c":5.69,"v":172100},{"d":"2010-05-13","o":5.69,"h":5.82,"l":5.56,"c":5.7,"v":202100},{"d":"2010-05-14","o":5.64,"h":5.71,"l":5.56,"c":5.71,"v":154300},{"d":"2010-05-17","o":5.72,"h":5.74,"l":5.38,"c":5.58,"v":163500},{"d":"2010-05-18","o":5.67,"h":5.75,"l":5.51,"c":5.55,"v":106900},{"d":"2010-05-19","o":5.54,"h":5.54,"l":5.36,"c":5.46,"v":131400},{"d":"2010-05-20","o":5.34,"h":5.34,"l":5.02,"c":5.02,"v":160000},{"d":"2010-05-21","o":4.97,"h":5.09,"l":4.9,"c":4.98,"v":191600},{"d":"2010-05-24","o":4.98,"h":5.02,"l":4.92,"c":4.98,"v":94800},{"d":"2010-05-25","o":4.88,"h":4.92,"l":4.8,"c":4.85,"v":128000},{"d":"2010-05-26","o":4.95,"h":5.46,"l":4.95,"c":5.1,"v":444000},{"d":"2010-05-27","o":5.24,"h":5.31,"l":5.15,"c":5.24,"v":162900},{"d":"2010-05-28","o":5.23,"h":5.27,"l":5.12,"c":5.18,"v":93200},{"d":"2010-06-01","o":5.13,"h":5.27,"l":5.01,"c":5.02,"v":165900},{"d":"2010-06-02","o":5.1,"h":5.33,"l":5.02,"c":5.32,"v":203800},{"d":"2010-06-03","o":5.35,"h":5.35,"l":5.23,"c":5.28,"v":115400},{"d":"2010-06-04","o":5.12,"h":5.19,"l":5,"c":5.01,"v":112300},{"d":"2010-06-07","o":5.06,"h":5.3,"l":5.06,"c":5.12,"v":197500},{"d":"2010-06-08","o":5.41,"h":5.43,"l":5.14,"c":5.4,"v":331100},{"d":"2010-06-09","o":5.48,"h":5.69,"l":5.37,"c":5.69,"v":325500},{"d":"2010-06-10","o":5.76,"h":6.17,"l":5.7,"c":6.17,"v":382300},{"d":"2010-06-11","o":6.15,"h":6.25,"l":6.01,"c":6.19,"v":227400},{"d":"2010-06-14","o":6.25,"h":6.25,"l":6.08,"c":6.16,"v":159100},{"d":"2010-06-15","o":6.21,"h":6.25,"l":6.12,"c":6.22,"v":126100},{"d":"2010-06-16","o":6.15,"h":6.23,"l":6.15,"c":6.19,"v":52400},{"d":"2010-06-17","o":6.25,"h":6.25,"l":6.12,"c":6.18,"v":88600},{"d":"2010-06-18","o":6.19,"h":6.22,"l":6.13,"c":6.19,"v":152200},{"d":"2010-06-21","o":6.15,"h":6.22,"l":5.79,"c":5.9,"v":475700},{"d":"2010-06-22","o":5.86,"h":6.03,"l":5.75,"c":5.76,"v":136700},{"d":"2010-06-23","o":5.73,"h":5.76,"l":5.53,"c":5.56,"v":108400},{"d":"2010-06-24","o":5.55,"h":5.6,"l":5.36,"c":5.38,"v":237200},{"d":"2010-06-25","o":5.4,"h":5.87,"l":5.26,"c":5.59,"v":1049400},{"d":"2010-06-28","o":5.59,"h":5.66,"l":5.48,"c":5.54,"v":81900},{"d":"2010-06-29","o":5.44,"h":5.51,"l":5.35,"c":5.37,"v":145500},{"d":"2010-06-30","o":5.38,"h":5.6,"l":5.35,"c":5.39,"v":148500},{"d":"2010-07-01","o":5.35,"h":5.36,"l":5.05,"c":5.13,"v":187300},{"d":"2010-07-02","o":5.18,"h":5.46,"l":5.18,"c":5.41,"v":91800},{"d":"2010-07-06","o":5.43,"h":5.64,"l":5.31,"c":5.34,"v":173400},{"d":"2010-07-07","o":5.35,"h":5.56,"l":5.3,"c":5.55,"v":153900},{"d":"2010-07-08","o":5.61,"h":5.73,"l":5.55,"c":5.72,"v":101100},{"d":"2010-07-09","o":5.69,"h":5.71,"l":5.55,"c":5.66,"v":91400},{"d":"2010-07-12","o":5.64,"h":5.67,"l":5.5,"c":5.55,"v":70300},{"d":"2010-07-13","o":5.62,"h":5.79,"l":5.61,"c":5.79,"v":112300},{"d":"2010-07-14","o":5.75,"h":5.75,"l":5.49,"c":5.55,"v":103900},{"d":"2010-07-15","o":5.54,"h":5.61,"l":5.4,"c":5.55,"v":63800},{"d":"2010-07-16","o":5.5,"h":5.5,"l":5.31,"c":5.31,"v":104800},{"d":"2010-07-19","o":5.35,"h":5.53,"l":5.28,"c":5.51,"v":99700},{"d":"2010-07-20","o":5.43,"h":5.64,"l":5.33,"c":5.64,"v":106600},{"d":"2010-07-21","o":5.7,"h":5.74,"l":5.5,"c":5.5,"v":65100},{"d":"2010-07-22","o":5.56,"h":5.74,"l":5.52,"c":5.73,"v":82100},{"d":"2010-07-23","o":5.72,"h":6.11,"l":5.72,"c":6.06,"v":171700},{"d":"2010-07-26","o":6.11,"h":6.16,"l":6.03,"c":6.05,"v":105400},{"d":"2010-07-27","o":6.11,"h":6.15,"l":5.67,"c":5.71,"v":131600},{"d":"2010-07-28","o":5.69,"h":5.79,"l":5.51,"c":5.62,"v":87700},{"d":"2010-07-29","o":5.67,"h":5.84,"l":5.41,"c":5.45,"v":162700},{"d":"2010-07-30","o":5.37,"h":5.45,"l":5.35,"c":5.36,"v":102500},{"d":"2010-08-02","o":5.46,"h":5.58,"l":5.38,"c":5.55,"v":104600},{"d":"2010-08-03","o":5.54,"h":5.64,"l":5.43,"c":5.48,"v":71500},{"d":"2010-08-04","o":5.5,"h":5.7,"l":5.5,"c":5.69,"v":115300},{"d":"2010-08-05","o":5.63,"h":5.77,"l":5.62,"c":5.74,"v":128300},{"d":"2010-08-06","o":5.63,"h":5.93,"l":5.63,"c":5.81,"v":261400},{"d":"2010-08-09","o":5.9,"h":6.1,"l":5.83,"c":6.07,"v":135500},{"d":"2010-08-10","o":6.1,"h":6.15,"l":5.93,"c":5.96,"v":158800},{"d":"2010-08-11","o":5.81,"h":5.89,"l":5.46,"c":5.47,"v":122600},{"d":"2010-08-12","o":5.39,"h":5.63,"l":5.39,"c":5.52,"v":76800},{"d":"2010-08-13","o":5.49,"h":5.55,"l":5.3,"c":5.3,"v":56400},{"d":"2010-08-16","o":5.28,"h":5.58,"l":5.25,"c":5.41,"v":77600},{"d":"2010-08-17","o":5.49,"h":5.61,"l":5.43,"c":5.57,"v":69100},{"d":"2010-08-18","o":5.55,"h":5.65,"l":5.5,"c":5.6,"v":53700},{"d":"2010-08-19","o":5.59,"h":5.66,"l":5.52,"c":5.53,"v":132700},{"d":"2010-08-20","o":5.49,"h":5.65,"l":5.43,"c":5.47,"v":167400},{"d":"2010-08-23","o":5.52,"h":5.61,"l":5.17,"c":5.18,"v":75300},{"d":"2010-08-24","o":5.18,"h":5.27,"l":5.06,"c":5.23,"v":114900},{"d":"2010-08-25","o":5.2,"h":5.33,"l":5.15,"c":5.26,"v":117500},{"d":"2010-08-26","o":5.3,"h":5.35,"l":5.14,"c":5.18,"v":62900},{"d":"2010-08-27","o":5.24,"h":5.47,"l":5.16,"c":5.46,"v":86600},{"d":"2010-08-30","o":5.46,"h":5.46,"l":5.24,"c":5.24,"v":80100},{"d":"2010-08-31","o":5.22,"h":5.34,"l":5.15,"c":5.19,"v":73000},{"d":"2010-09-01","o":5.28,"h":5.43,"l":5.22,"c":5.43,"v":117600},{"d":"2010-09-02","o":5.4,"h":5.52,"l":5.35,"c":5.43,"v":118800},{"d":"2010-09-03","o":5.49,"h":5.54,"l":5.34,"c":5.53,"v":112000},{"d":"2010-09-07","o":5.52,"h":5.57,"l":5.42,"c":5.45,"v":100300},{"d":"2010-09-08","o":5.48,"h":5.6,"l":5.48,"c":5.57,"v":74700},{"d":"2010-09-09","o":5.6,"h":5.7,"l":5.55,"c":5.61,"v":112700},{"d":"2010-09-10","o":5.61,"h":5.84,"l":5.61,"c":5.67,"v":89200},{"d":"2010-09-13","o":5.72,"h":6.15,"l":5.71,"c":6.1,"v":149600},{"d":"2010-09-14","o":6.09,"h":6.2,"l":6,"c":6.04,"v":151300},{"d":"2010-09-15","o":5.99,"h":6.07,"l":5.96,"c":6.03,"v":93300},{"d":"2010-09-16","o":6,"h":6.04,"l":5.65,"c":5.69,"v":83400},{"d":"2010-09-17","o":5.76,"h":6.04,"l":5.67,"c":6.02,"v":176900},{"d":"2010-09-20","o":6.02,"h":6.19,"l":5.93,"c":6.19,"v":142000},{"d":"2010-09-21","o":6.17,"h":6.28,"l":6,"c":6.22,"v":86200},{"d":"2010-09-22","o":6.21,"h":6.21,"l":5.81,"c":5.84,"v":61100},{"d":"2010-09-23","o":5.85,"h":6.08,"l":5.85,"c":5.86,"v":84200},{"d":"2010-09-24","o":5.92,"h":6.05,"l":5.85,"c":6.03,"v":88900},{"d":"2010-09-27","o":6.01,"h":6.01,"l":5.8,"c":5.82,"v":52200},{"d":"2010-09-28","o":5.72,"h":5.92,"l":5.72,"c":5.91,"v":75400},{"d":"2010-09-29","o":5.9,"h":6.08,"l":5.79,"c":6.08,"v":91400},{"d":"2010-09-30","o":6.09,"h":6.09,"l":5.82,"c":6.07,"v":214900},{"d":"2010-10-01","o":6.2,"h":6.25,"l":5.91,"c":6.11,"v":255000},{"d":"2010-10-04","o":6.07,"h":6.09,"l":5.87,"c":6,"v":71600},{"d":"2010-10-05","o":6.05,"h":6.19,"l":5.98,"c":6.17,"v":149800},{"d":"2010-10-06","o":6.15,"h":6.22,"l":6.05,"c":6.13,"v":117000},{"d":"2010-10-07","o":6.16,"h":6.21,"l":5.99,"c":6.01,"v":99100},{"d":"2010-10-08","o":6.03,"h":6.24,"l":6.01,"c":6.19,"v":79100},{"d":"2010-10-11","o":6.17,"h":6.5,"l":6.17,"c":6.37,"v":181000},{"d":"2010-10-12","o":6.38,"h":6.5,"l":6.21,"c":6.48,"v":115500},{"d":"2010-10-13","o":6.48,"h":6.63,"l":6.37,"c":6.58,"v":128600},{"d":"2010-10-14","o":6.55,"h":6.77,"l":6.43,"c":6.75,"v":151100},{"d":"2010-10-15","o":6.79,"h":6.79,"l":6.51,"c":6.59,"v":124600},{"d":"2010-10-18","o":6.59,"h":6.71,"l":6.47,"c":6.51,"v":95100},{"d":"2010-10-19","o":6.38,"h":6.49,"l":6.21,"c":6.26,"v":87500},{"d":"2010-10-20","o":6.33,"h":6.44,"l":6.31,"c":6.32,"v":53300},{"d":"2010-10-21","o":6.34,"h":6.48,"l":6.04,"c":6.13,"v":102100},{"d":"2010-10-22","o":6.12,"h":6.33,"l":6.12,"c":6.32,"v":82700},{"d":"2010-10-25","o":6.34,"h":6.55,"l":6.34,"c":6.41,"v":76200},{"d":"2010-10-26","o":6.39,"h":6.61,"l":6.37,"c":6.47,"v":69700},{"d":"2010-10-27","o":6.41,"h":6.41,"l":6.23,"c":6.31,"v":57200},{"d":"2010-10-28","o":6.37,"h":6.37,"l":6.21,"c":6.22,"v":47700},{"d":"2010-10-29","o":6.17,"h":6.49,"l":6.17,"c":6.45,"v":84000},{"d":"2010-11-01","o":6.48,"h":6.51,"l":6.09,"c":6.16,"v":143700},{"d":"2010-11-02","o":6.23,"h":6.3,"l":6.08,"c":6.16,"v":110900},{"d":"2010-11-03","o":6.16,"h":6.29,"l":6.04,"c":6.1,"v":169900},{"d":"2010-11-04","o":5.95,"h":6.3,"l":5.95,"c":6.15,"v":209700},{"d":"2010-11-05","o":6.11,"h":6.17,"l":5.89,"c":6,"v":82900},{"d":"2010-11-08","o":5.96,"h":6.23,"l":5.95,"c":6.14,"v":81800},{"d":"2010-11-09","o":6.13,"h":6.14,"l":5.94,"c":5.95,"v":97100},{"d":"2010-11-10","o":5.95,"h":6.13,"l":5.89,"c":6.08,"v":148100},{"d":"2010-11-11","o":5.98,"h":6.03,"l":5.9,"c":5.92,"v":92500},{"d":"2010-11-12","o":5.88,"h":6.05,"l":5.73,"c":5.73,"v":131000},{"d":"2010-11-15","o":5.76,"h":5.93,"l":5.76,"c":5.78,"v":90800},{"d":"2010-11-16","o":5.75,"h":5.84,"l":5.54,"c":5.59,"v":94900},{"d":"2010-11-17","o":5.59,"h":5.72,"l":5.5,"c":5.51,"v":70600},{"d":"2010-11-18","o":5.57,"h":5.84,"l":5.54,"c":5.77,"v":98100},{"d":"2010-11-19","o":5.73,"h":5.77,"l":5.51,"c":5.53,"v":162700},{"d":"2010-11-22","o":5.5,"h":5.66,"l":5.35,"c":5.46,"v":101500},{"d":"2010-11-23","o":5.37,"h":5.59,"l":5.31,"c":5.4,"v":154000},{"d":"2010-11-24","o":5.47,"h":5.53,"l":5.41,"c":5.48,"v":88800},{"d":"2010-11-26","o":5.42,"h":5.55,"l":5.42,"c":5.45,"v":31800},{"d":"2010-11-29","o":5.4,"h":5.49,"l":5.35,"c":5.47,"v":48100},{"d":"2010-11-30","o":5.42,"h":5.65,"l":5.37,"c":5.64,"v":177400},{"d":"2010-12-01","o":5.68,"h":5.8,"l":5.59,"c":5.61,"v":129000},{"d":"2010-12-02","o":5.65,"h":5.67,"l":5.48,"c":5.52,"v":79700},{"d":"2010-12-03","o":5.45,"h":5.53,"l":5.4,"c":5.47,"v":123800},{"d":"2010-12-06","o":5.44,"h":5.53,"l":5.44,"c":5.49,"v":96100},{"d":"2010-12-07","o":5.55,"h":5.55,"l":5.4,"c":5.5,"v":121800},{"d":"2010-12-08","o":5.5,"h":5.51,"l":5.43,"c":5.49,"v":82500},{"d":"2010-12-09","o":5.55,"h":5.6,"l":5.47,"c":5.55,"v":86000},{"d":"2010-12-10","o":5.55,"h":5.56,"l":5.49,"c":5.5,"v":142500},{"d":"2010-12-13","o":5.5,"h":5.53,"l":5.45,"c":5.45,"v":98400},{"d":"2010-12-14","o":5.48,"h":5.5,"l":5.45,"c":5.46,"v":114400},{"d":"2010-12-15","o":5.44,"h":5.52,"l":5.44,"c":5.44,"v":134900},{"d":"2010-12-16","o":5.45,"h":5.57,"l":5.45,"c":5.52,"v":163600},{"d":"2010-12-17","o":5.5,"h":5.51,"l":5.39,"c":5.42,"v":346900},{"d":"2010-12-20","o":5.48,"h":5.5,"l":5.4,"c":5.41,"v":215500},{"d":"2010-12-21","o":5.43,"h":5.48,"l":5.37,"c":5.39,"v":152600},{"d":"2010-12-22","o":5.4,"h":5.49,"l":5.3,"c":5.33,"v":310800},{"d":"2010-12-23","o":5.32,"h":5.41,"l":5.25,"c":5.33,"v":134000},{"d":"2010-12-27","o":5.32,"h":5.35,"l":5.29,"c":5.32,"v":163300},{"d":"2010-12-28","o":5.3,"h":5.52,"l":5.28,"c":5.47,"v":118900},{"d":"2010-12-29","o":5.43,"h":5.5,"l":5.37,"c":5.37,"v":106200},{"d":"2010-12-30","o":5.37,"h":5.51,"l":5.37,"c":5.45,"v":85300},{"d":"2010-12-31","o":5.44,"h":5.48,"l":5.41,"c":5.42,"v":90400},{"d":"2011-01-03","o":5.47,"h":5.57,"l":5.45,"c":5.51,"v":203500},{"d":"2011-01-04","o":5.52,"h":5.52,"l":5.35,"c":5.38,"v":105700},{"d":"2011-01-05","o":5.42,"h":5.5,"l":5.36,"c":5.5,"v":68800},{"d":"2011-01-06","o":5.48,"h":5.53,"l":5.37,"c":5.4,"v":95500},{"d":"2011-01-07","o":5.4,"h":5.47,"l":5.35,"c":5.41,"v":98100},{"d":"2011-01-10","o":5.37,"h":5.48,"l":5.31,"c":5.43,"v":75700},{"d":"2011-01-11","o":5.47,"h":5.5,"l":5.43,"c":5.45,"v":109000},{"d":"2011-01-12","o":5.48,"h":5.48,"l":5.4,"c":5.45,"v":100900},{"d":"2011-01-13","o":5.43,"h":5.49,"l":5.4,"c":5.45,"v":83200},{"d":"2011-01-14","o":5.46,"h":5.5,"l":5.4,"c":5.44,"v":168300},{"d":"2011-01-18","o":5.36,"h":5.55,"l":5.36,"c":5.54,"v":77000},{"d":"2011-01-19","o":5.51,"h":5.55,"l":5.35,"c":5.37,"v":81500},{"d":"2011-01-20","o":5.33,"h":5.42,"l":5.31,"c":5.35,"v":65600},{"d":"2011-01-21","o":5.38,"h":5.42,"l":5.35,"c":5.37,"v":113300},{"d":"2011-01-24","o":5.39,"h":5.46,"l":5.37,"c":5.39,"v":33100},{"d":"2011-01-25","o":5.37,"h":5.5,"l":5.35,"c":5.44,"v":63700},{"d":"2011-01-26","o":5.38,"h":5.5,"l":5.35,"c":5.47,"v":76800},{"d":"2011-01-27","o":5.47,"h":5.47,"l":5.32,"c":5.36,"v":70200},{"d":"2011-01-28","o":5.34,"h":5.38,"l":5.16,"c":5.16,"v":165900},{"d":"2011-01-31","o":5.07,"h":5.24,"l":5.07,"c":5.07,"v":96500},{"d":"2011-02-01","o":5.02,"h":5.13,"l":5.01,"c":5.11,"v":156500},{"d":"2011-02-02","o":5.07,"h":5.24,"l":5.06,"c":5.16,"v":42800},{"d":"2011-02-03","o":5.17,"h":5.29,"l":5.11,"c":5.27,"v":61600},{"d":"2011-02-04","o":5.25,"h":5.35,"l":5.15,"c":5.31,"v":95200},{"d":"2011-02-07","o":5.3,"h":5.31,"l":5.2,"c":5.27,"v":61800},{"d":"2011-02-08","o":5.22,"h":5.26,"l":5.15,"c":5.23,"v":86800},{"d":"2011-02-09","o":5.21,"h":5.27,"l":5.11,"c":5.14,"v":48400},{"d":"2011-02-10","o":5.11,"h":5.27,"l":5.11,"c":5.13,"v":62600},{"d":"2011-02-11","o":5.11,"h":5.18,"l":5.08,"c":5.17,"v":57300},{"d":"2011-02-14","o":5.17,"h":5.19,"l":5.12,"c":5.18,"v":38800},{"d":"2011-02-15","o":5.16,"h":5.2,"l":5.08,"c":5.09,"v":144300},{"d":"2011-02-16","o":5.12,"h":5.21,"l":5.07,"c":5.09,"v":73900},{"d":"2011-02-17","o":5.25,"h":5.44,"l":5.13,"c":5.31,"v":312600},{"d":"2011-02-18","o":5.33,"h":5.39,"l":5.29,"c":5.37,"v":220500},{"d":"2011-02-22","o":5.34,"h":5.39,"l":5.17,"c":5.24,"v":108000},{"d":"2011-02-23","o":5.25,"h":5.31,"l":5.12,"c":5.12,"v":80200},{"d":"2011-02-24","o":5.11,"h":5.2,"l":5.1,"c":5.17,"v":77100},{"d":"2011-02-25","o":5.2,"h":5.35,"l":5.16,"c":5.32,"v":71100},{"d":"2011-02-28","o":5.37,"h":5.4,"l":5.24,"c":5.4,"v":116700},{"d":"2011-03-01","o":5.41,"h":5.41,"l":5.25,"c":5.27,"v":68300},{"d":"2011-03-02","o":5.26,"h":5.31,"l":5.18,"c":5.3,"v":53900},{"d":"2011-03-03","o":5.37,"h":5.41,"l":5.32,"c":5.4,"v":61500},{"d":"2011-03-04","o":5.38,"h":5.48,"l":5.32,"c":5.48,"v":75100},{"d":"2011-03-07","o":5.5,"h":5.55,"l":5.39,"c":5.51,"v":96700},{"d":"2011-03-08","o":5.49,"h":5.71,"l":5.38,"c":5.69,"v":85500},{"d":"2011-03-09","o":5.67,"h":5.84,"l":5.62,"c":5.81,"v":77600},{"d":"2011-03-10","o":5.75,"h":5.75,"l":5.44,"c":5.45,"v":135100},{"d":"2011-03-11","o":5.44,"h":5.67,"l":5.41,"c":5.65,"v":99500},{"d":"2011-03-14","o":5.56,"h":5.7,"l":5.56,"c":5.69,"v":71300},{"d":"2011-03-15","o":5.52,"h":5.63,"l":5.52,"c":5.59,"v":84500},{"d":"2011-03-16","o":5.56,"h":5.61,"l":5.45,"c":5.45,"v":108900},{"d":"2011-03-17","o":5.58,"h":5.6,"l":5.46,"c":5.48,"v":59400},{"d":"2011-03-18","o":5.51,"h":5.7,"l":5.51,"c":5.69,"v":175800},{"d":"2011-03-21","o":5.73,"h":5.75,"l":5.66,"c":5.75,"v":58600},{"d":"2011-03-22","o":5.73,"h":5.74,"l":5.64,"c":5.64,"v":25500},{"d":"2011-03-23","o":5.61,"h":5.73,"l":5.54,"c":5.71,"v":21700},{"d":"2011-03-24","o":5.72,"h":5.72,"l":5.52,"c":5.59,"v":61500},{"d":"2011-03-25","o":5.6,"h":5.74,"l":5.52,"c":5.71,"v":63600},{"d":"2011-03-28","o":5.7,"h":5.71,"l":5.59,"c":5.63,"v":41800},{"d":"2011-03-29","o":5.64,"h":5.85,"l":5.64,"c":5.84,"v":126600},{"d":"2011-03-30","o":5.88,"h":6.1,"l":5.84,"c":6.08,"v":138900},{"d":"2011-03-31","o":6.04,"h":6.11,"l":5.91,"c":6.1,"v":96700},{"d":"2011-04-01","o":6.14,"h":6.17,"l":6.02,"c":6.07,"v":65000},{"d":"2011-04-04","o":6.07,"h":6.12,"l":5.97,"c":5.99,"v":53300},{"d":"2011-04-05","o":5.97,"h":5.98,"l":5.8,"c":5.82,"v":61100},{"d":"2011-04-06","o":5.86,"h":5.91,"l":5.82,"c":5.9,"v":62900},{"d":"2011-04-07","o":5.92,"h":5.95,"l":5.79,"c":5.79,"v":36200},{"d":"2011-04-08","o":5.84,"h":5.87,"l":5.62,"c":5.63,"v":52700},{"d":"2011-04-11","o":5.62,"h":5.73,"l":5.62,"c":5.72,"v":68700},{"d":"2011-04-12","o":5.68,"h":5.7,"l":5.56,"c":5.56,"v":50400},{"d":"2011-04-13","o":5.58,"h":5.61,"l":5.45,"c":5.45,"v":67400},{"d":"2011-04-14","o":5.4,"h":5.59,"l":5.4,"c":5.59,"v":72700},{"d":"2011-04-15","o":5.57,"h":5.67,"l":5.51,"c":5.65,"v":66900},{"d":"2011-04-18","o":5.55,"h":5.61,"l":5.45,"c":5.49,"v":83300},{"d":"2011-04-19","o":5.52,"h":5.52,"l":5.37,"c":5.39,"v":75500},{"d":"2011-04-20","o":5.49,"h":5.5,"l":5.39,"c":5.47,"v":45800},{"d":"2011-04-21","o":5.51,"h":5.51,"l":5.39,"c":5.43,"v":34300},{"d":"2011-04-25","o":5.41,"h":5.48,"l":5.38,"c":5.4,"v":107500},{"d":"2011-04-26","o":5.41,"h":5.74,"l":5.41,"c":5.66,"v":164700},{"d":"2011-04-27","o":5.63,"h":5.8,"l":5.55,"c":5.78,"v":57800},{"d":"2011-04-28","o":5.74,"h":5.75,"l":5.63,"c":5.74,"v":49600},{"d":"2011-04-29","o":5.66,"h":6.01,"l":5.5,"c":5.84,"v":143000},{"d":"2011-05-02","o":5.88,"h":5.88,"l":5.71,"c":5.72,"v":68000},{"d":"2011-05-03","o":5.23,"h":5.72,"l":5.23,"c":5.49,"v":78000},{"d":"2011-05-04","o":5.5,"h":5.57,"l":5.38,"c":5.39,"v":71000},{"d":"2011-05-05","o":5.35,"h":5.48,"l":5.31,"c":5.32,"v":80900},{"d":"2011-05-06","o":5.39,"h":5.46,"l":5.31,"c":5.39,"v":53100},{"d":"2011-05-09","o":5.36,"h":5.51,"l":5.36,"c":5.46,"v":41000},{"d":"2011-05-10","o":5.51,"h":5.62,"l":5.46,"c":5.62,"v":48100},{"d":"2011-05-11","o":5.57,"h":5.72,"l":5.42,"c":5.69,"v":119900},{"d":"2011-05-12","o":5.62,"h":5.75,"l":5.52,"c":5.74,"v":44000},{"d":"2011-05-13","o":5.76,"h":5.77,"l":5.44,"c":5.47,"v":59900},{"d":"2011-05-16","o":5.44,"h":5.55,"l":5.36,"c":5.36,"v":71500},{"d":"2011-05-17","o":5.33,"h":5.37,"l":5.3,"c":5.34,"v":46100},{"d":"2011-05-18","o":5.34,"h":5.52,"l":5.33,"c":5.51,"v":50600},{"d":"2011-05-19","o":5.55,"h":5.55,"l":5.35,"c":5.4,"v":43800},{"d":"2011-05-20","o":5.37,"h":5.4,"l":5.3,"c":5.3,"v":57500},{"d":"2011-05-23","o":5.25,"h":5.29,"l":5.2,"c":5.2,"v":63100},{"d":"2011-05-24","o":5.21,"h":5.26,"l":5.15,"c":5.15,"v":83000},{"d":"2011-05-25","o":5.14,"h":5.47,"l":5.14,"c":5.47,"v":84500},{"d":"2011-05-26","o":5.43,"h":5.6,"l":5.43,"c":5.56,"v":69100},{"d":"2011-05-27","o":5.6,"h":5.75,"l":5.6,"c":5.71,"v":130700},{"d":"2011-05-31","o":5.75,"h":5.75,"l":5.5,"c":5.61,"v":164400},{"d":"2011-06-01","o":5.61,"h":5.61,"l":5.31,"c":5.31,"v":91900},{"d":"2011-06-02","o":5.31,"h":5.52,"l":5.31,"c":5.45,"v":51200},{"d":"2011-06-03","o":5.33,"h":5.43,"l":5.31,"c":5.31,"v":90600},{"d":"2011-06-06","o":5.26,"h":5.3,"l":5.21,"c":5.23,"v":82200},{"d":"2011-06-07","o":5.27,"h":5.5,"l":5.23,"c":5.38,"v":73900},{"d":"2011-06-08","o":5.37,"h":5.54,"l":5.37,"c":5.47,"v":84900},{"d":"2011-06-09","o":5.48,"h":5.64,"l":5.38,"c":5.59,"v":82300},{"d":"2011-06-10","o":5.54,"h":5.54,"l":5.32,"c":5.35,"v":69400},{"d":"2011-06-13","o":5.37,"h":5.43,"l":5.29,"c":5.29,"v":81000},{"d":"2011-06-14","o":5.35,"h":5.41,"l":5.27,"c":5.41,"v":56300},{"d":"2011-06-15","o":5.33,"h":5.35,"l":5.25,"c":5.26,"v":53000},{"d":"2011-06-16","o":5.26,"h":5.46,"l":5.26,"c":5.32,"v":67700},{"d":"2011-06-17","o":5.36,"h":5.37,"l":5.16,"c":5.18,"v":155300},{"d":"2011-06-20","o":5.14,"h":5.35,"l":5.14,"c":5.33,"v":44700},{"d":"2011-06-21","o":5.31,"h":5.46,"l":5.21,"c":5.41,"v":71600},{"d":"2011-06-22","o":5.36,"h":5.41,"l":5.24,"c":5.24,"v":36800},{"d":"2011-06-23","o":5.2,"h":5.37,"l":5.15,"c":5.33,"v":63900},{"d":"2011-06-24","o":5.35,"h":5.56,"l":5.24,"c":5.5,"v":293800},{"d":"2011-06-27","o":5.49,"h":5.55,"l":5.34,"c":5.5,"v":69900},{"d":"2011-06-28","o":5.51,"h":5.56,"l":5.42,"c":5.52,"v":74900},{"d":"2011-06-29","o":5.55,"h":5.58,"l":5.47,"c":5.55,"v":75400},{"d":"2011-06-30","o":5.57,"h":5.6,"l":5.5,"c":5.6,"v":62100},{"d":"2011-07-01","o":5.52,"h":5.64,"l":5.52,"c":5.6,"v":98400},{"d":"2011-07-05","o":5.58,"h":5.73,"l":5.51,"c":5.72,"v":73900},{"d":"2011-07-06","o":5.72,"h":5.85,"l":5.61,"c":5.85,"v":77600},{"d":"2011-07-07","o":5.89,"h":5.98,"l":5.83,"c":5.91,"v":66600},{"d":"2011-07-08","o":5.82,"h":5.9,"l":5.68,"c":5.83,"v":70100},{"d":"2011-07-11","o":5.74,"h":5.85,"l":5.7,"c":5.83,"v":62000},{"d":"2011-07-12","o":5.8,"h":5.92,"l":5.67,"c":5.85,"v":74600},{"d":"2011-07-13","o":5.87,"h":6,"l":5.83,"c":5.92,"v":78500},{"d":"2011-07-14","o":5.96,"h":6,"l":5.9,"c":5.95,"v":74100},{"d":"2011-07-15","o":5.96,"h":5.99,"l":5.88,"c":5.93,"v":67800},{"d":"2011-07-18","o":5.88,"h":5.88,"l":5.71,"c":5.77,"v":39500},{"d":"2011-07-19","o":5.79,"h":5.97,"l":5.67,"c":5.95,"v":113700},{"d":"2011-07-20","o":5.96,"h":5.96,"l":5.75,"c":5.79,"v":69400},{"d":"2011-07-21","o":5.84,"h":5.94,"l":5.81,"c":5.92,"v":52300},{"d":"2011-07-22","o":5.93,"h":5.93,"l":5.76,"c":5.78,"v":37400},{"d":"2011-07-25","o":5.69,"h":5.75,"l":5.64,"c":5.7,"v":45400},{"d":"2011-07-26","o":5.72,"h":5.78,"l":5.61,"c":5.67,"v":58200},{"d":"2011-07-27","o":5.59,"h":5.66,"l":5.47,"c":5.53,"v":97700},{"d":"2011-07-28","o":5.98,"h":5.98,"l":5.35,"c":5.42,"v":152400},{"d":"2011-07-29","o":5.44,"h":5.78,"l":5.37,"c":5.77,"v":105000},{"d":"2011-08-01","o":5.89,"h":5.89,"l":5.65,"c":5.71,"v":89400},{"d":"2011-08-02","o":5.65,"h":5.73,"l":5.44,"c":5.45,"v":89300},{"d":"2011-08-03","o":5.49,"h":5.64,"l":5.38,"c":5.59,"v":93200},{"d":"2011-08-04","o":5.52,"h":5.66,"l":5.39,"c":5.39,"v":123100},{"d":"2011-08-05","o":5.42,"h":5.42,"l":5.1,"c":5.26,"v":119700},{"d":"2011-08-08","o":5.08,"h":5.46,"l":5.07,"c":5.07,"v":207000},{"d":"2011-08-09","o":5.14,"h":5.44,"l":4.85,"c":5.44,"v":214300},{"d":"2011-08-10","o":5.27,"h":5.34,"l":4.92,"c":4.96,"v":156400},{"d":"2011-08-11","o":4.96,"h":5.35,"l":4.92,"c":5.17,"v":141000},{"d":"2011-08-12","o":5.22,"h":5.34,"l":5.12,"c":5.16,"v":64400},{"d":"2011-08-15","o":5.22,"h":5.35,"l":5.12,"c":5.33,"v":90900},{"d":"2011-08-16","o":5.25,"h":5.41,"l":5.1,"c":5.37,"v":144700},{"d":"2011-08-17","o":5.37,"h":5.52,"l":5.31,"c":5.52,"v":118200},{"d":"2011-08-18","o":5.31,"h":5.35,"l":5.05,"c":5.1,"v":118200},{"d":"2011-08-19","o":5,"h":5.19,"l":4.93,"c":4.97,"v":85600},{"d":"2011-08-22","o":5.13,"h":5.15,"l":4.8,"c":4.83,"v":79800},{"d":"2011-08-23","o":4.87,"h":5.16,"l":4.87,"c":5.11,"v":132200},{"d":"2011-08-24","o":5.07,"h":5.19,"l":5.01,"c":5.14,"v":59600},{"d":"2011-08-25","o":5.18,"h":5.21,"l":4.86,"c":4.89,"v":104600},{"d":"2011-08-26","o":4.84,"h":5.07,"l":4.83,"c":5.05,"v":47000},{"d":"2011-08-29","o":5.11,"h":5.31,"l":5.01,"c":5.3,"v":81500},{"d":"2011-08-30","o":5.25,"h":5.25,"l":5.06,"c":5.21,"v":58000},{"d":"2011-08-31","o":5.22,"h":5.23,"l":5.05,"c":5.11,"v":118200},{"d":"2011-09-01","o":5.12,"h":5.14,"l":4.98,"c":5.02,"v":89800},{"d":"2011-09-02","o":4.9,"h":4.95,"l":4.84,"c":4.85,"v":95000},{"d":"2011-09-06","o":4.76,"h":4.8,"l":4.62,"c":4.71,"v":105700},{"d":"2011-09-07","o":4.8,"h":5,"l":4.78,"c":4.97,"v":92600},{"d":"2011-09-08","o":4.9,"h":4.98,"l":4.84,"c":4.88,"v":76700},{"d":"2011-09-09","o":4.8,"h":4.9,"l":4.68,"c":4.83,"v":127500},{"d":"2011-09-12","o":4.73,"h":4.96,"l":4.71,"c":4.94,"v":117800},{"d":"2011-09-13","o":4.97,"h":4.97,"l":4.79,"c":4.89,"v":71600},{"d":"2011-09-14","o":4.92,"h":5.08,"l":4.8,"c":5.01,"v":70600},{"d":"2011-09-15","o":5.03,"h":5.03,"l":4.87,"c":4.98,"v":50000},{"d":"2011-09-16","o":5.01,"h":5.03,"l":4.85,"c":5.03,"v":129200},{"d":"2011-09-19","o":4.89,"h":4.96,"l":4.8,"c":4.84,"v":81900},{"d":"2011-09-20","o":4.89,"h":4.92,"l":4.72,"c":4.73,"v":45000},{"d":"2011-09-21","o":4.72,"h":4.82,"l":4.57,"c":4.58,"v":61900},{"d":"2011-09-22","o":4.47,"h":4.67,"l":4.37,"c":4.47,"v":125200},{"d":"2011-09-23","o":4.46,"h":4.67,"l":4.46,"c":4.53,"v":67100},{"d":"2011-09-26","o":4.61,"h":4.63,"l":4.48,"c":4.5,"v":66400},{"d":"2011-09-27","o":4.64,"h":4.65,"l":4.49,"c":4.59,"v":127100},{"d":"2011-09-28","o":4.57,"h":4.7,"l":4.41,"c":4.41,"v":78600},{"d":"2011-09-29","o":4.55,"h":4.63,"l":4.35,"c":4.56,"v":79600},{"d":"2011-09-30","o":4.45,"h":4.6,"l":4.45,"c":4.49,"v":106500},{"d":"2011-10-03","o":4.45,"h":4.48,"l":4.24,"c":4.26,"v":210300},{"d":"2011-10-04","o":4.22,"h":4.5,"l":4.22,"c":4.46,"v":288600},{"d":"2011-10-05","o":4.51,"h":4.52,"l":4.35,"c":4.37,"v":69100},{"d":"2011-10-06","o":4.32,"h":4.57,"l":4.32,"c":4.5,"v":93000},{"d":"2011-10-07","o":4.58,"h":4.58,"l":4.23,"c":4.26,"v":113900},{"d":"2011-10-10","o":4.3,"h":4.49,"l":4.27,"c":4.49,"v":119900},{"d":"2011-10-11","o":4.44,"h":4.47,"l":4.3,"c":4.45,"v":86800},{"d":"2011-10-12","o":4.5,"h":4.6,"l":4.45,"c":4.59,"v":103800},{"d":"2011-10-13","o":4.56,"h":4.56,"l":4.45,"c":4.52,"v":88700},{"d":"2011-10-14","o":4.55,"h":4.74,"l":4.46,"c":4.74,"v":79800},{"d":"2011-10-17","o":4.7,"h":4.7,"l":4.55,"c":4.61,"v":90400},{"d":"2011-10-18","o":4.62,"h":4.78,"l":4.51,"c":4.72,"v":124900},{"d":"2011-10-19","o":4.72,"h":4.75,"l":4.5,"c":4.53,"v":70100},{"d":"2011-10-20","o":4.53,"h":4.69,"l":4.44,"c":4.65,"v":139400},{"d":"2011-10-21","o":4.74,"h":4.74,"l":4.56,"c":4.65,"v":88800},{"d":"2011-10-24","o":4.68,"h":4.92,"l":4.6,"c":4.92,"v":101500},{"d":"2011-10-25","o":4.85,"h":4.88,"l":4.66,"c":4.69,"v":84300},{"d":"2011-10-26","o":4.77,"h":4.82,"l":4.65,"c":4.76,"v":94000},{"d":"2011-10-27","o":4.8,"h":4.92,"l":4.63,"c":4.88,"v":173900},{"d":"2011-10-28","o":4.88,"h":5.02,"l":4.85,"c":4.98,"v":122400},{"d":"2011-10-31","o":4.85,"h":4.89,"l":4.6,"c":4.61,"v":196500},{"d":"2011-11-01","o":4.56,"h":4.71,"l":4.45,"c":4.49,"v":150000},{"d":"2011-11-02","o":4.59,"h":4.68,"l":4.51,"c":4.67,"v":128700},{"d":"2011-11-03","o":4.7,"h":4.99,"l":4.65,"c":4.99,"v":94800},{"d":"2011-11-04","o":4.9,"h":4.9,"l":4.66,"c":4.69,"v":47800},{"d":"2011-11-07","o":4.69,"h":4.86,"l":4.67,"c":4.82,"v":46400},{"d":"2011-11-08","o":4.89,"h":5,"l":4.74,"c":4.95,"v":52000},{"d":"2011-11-09","o":4.77,"h":4.82,"l":4.58,"c":4.6,"v":111800},{"d":"2011-11-10","o":4.71,"h":4.72,"l":4.59,"c":4.7,"v":85700},{"d":"2011-11-11","o":4.67,"h":4.8,"l":4.67,"c":4.77,"v":60800},{"d":"2011-11-14","o":4.71,"h":4.75,"l":4.66,"c":4.7,"v":76200},{"d":"2011-11-15","o":4.7,"h":4.88,"l":4.7,"c":4.87,"v":49500},{"d":"2011-11-16","o":4.78,"h":4.78,"l":4.65,"c":4.67,"v":126300},{"d":"2011-11-17","o":4.65,"h":4.66,"l":4.48,"c":4.51,"v":90200},{"d":"2011-11-18","o":4.51,"h":4.59,"l":4.32,"c":4.35,"v":126400},{"d":"2011-11-21","o":4.29,"h":4.41,"l":4.19,"c":4.23,"v":100900},{"d":"2011-11-22","o":4.25,"h":4.39,"l":4.25,"c":4.27,"v":123200},{"d":"2011-11-23","o":4.25,"h":4.32,"l":4.06,"c":4.09,"v":110500},{"d":"2011-11-25","o":4.06,"h":4.12,"l":4.02,"c":4.06,"v":29500},{"d":"2011-11-28","o":4.22,"h":4.32,"l":4.04,"c":4.09,"v":153500},{"d":"2011-11-29","o":4.08,"h":4.14,"l":4,"c":4.01,"v":115800},{"d":"2011-11-30","o":4.21,"h":4.34,"l":4.12,"c":4.12,"v":935600},{"d":"2011-12-01","o":4.15,"h":4.47,"l":4.15,"c":4.31,"v":166300},{"d":"2011-12-02","o":4.41,"h":4.52,"l":4.31,"c":4.45,"v":87000},{"d":"2011-12-05","o":4.54,"h":4.57,"l":4.4,"c":4.47,"v":116200},{"d":"2011-12-06","o":4.46,"h":4.61,"l":4.35,"c":4.53,"v":69100},{"d":"2011-12-07","o":4.49,"h":4.63,"l":4.35,"c":4.54,"v":77000},{"d":"2011-12-08","o":4.5,"h":4.5,"l":4.22,"c":4.22,"v":100600},{"d":"2011-12-09","o":4.26,"h":4.45,"l":4.2,"c":4.41,"v":116000},{"d":"2011-12-12","o":4.35,"h":4.35,"l":4.25,"c":4.27,"v":89100},{"d":"2011-12-13","o":4.33,"h":4.44,"l":4.12,"c":4.13,"v":179900},{"d":"2011-12-14","o":4.08,"h":4.38,"l":4.08,"c":4.37,"v":109800},{"d":"2011-12-15","o":4.44,"h":4.46,"l":4.38,"c":4.46,"v":89200},{"d":"2011-12-16","o":4.48,"h":4.74,"l":4.48,"c":4.67,"v":380000},{"d":"2011-12-19","o":4.68,"h":4.73,"l":4.56,"c":4.61,"v":128800},{"d":"2011-12-20","o":4.72,"h":4.85,"l":4.65,"c":4.82,"v":155400},{"d":"2011-12-21","o":4.74,"h":4.89,"l":4.62,"c":4.81,"v":57200},{"d":"2011-12-22","o":4.83,"h":4.93,"l":4.79,"c":4.91,"v":41900},{"d":"2011-12-23","o":4.94,"h":4.99,"l":4.85,"c":4.91,"v":52000},{"d":"2011-12-27","o":4.88,"h":4.97,"l":4.88,"c":4.95,"v":54500},{"d":"2011-12-28","o":4.92,"h":4.95,"l":4.71,"c":4.73,"v":61800},{"d":"2011-12-29","o":4.7,"h":4.94,"l":4.7,"c":4.82,"v":79700},{"d":"2011-12-30","o":4.8,"h":4.88,"l":4.72,"c":4.8,"v":102400},{"d":"2012-01-03","o":4.92,"h":4.98,"l":4.78,"c":4.81,"v":100100},{"d":"2012-01-04","o":4.77,"h":4.98,"l":4.77,"c":4.91,"v":40600},{"d":"2012-01-05","o":4.86,"h":4.98,"l":4.8,"c":4.88,"v":39400},{"d":"2012-01-06","o":4.9,"h":5.03,"l":4.89,"c":4.9,"v":61200},{"d":"2012-01-09","o":4.94,"h":5.23,"l":4.93,"c":5.19,"v":139800},{"d":"2012-01-10","o":5.24,"h":5.31,"l":5.12,"c":5.21,"v":100000},{"d":"2012-01-11","o":5.17,"h":5.37,"l":5.07,"c":5.29,"v":78900},{"d":"2012-01-12","o":5.29,"h":5.4,"l":5.21,"c":5.37,"v":69400},{"d":"2012-01-13","o":5.29,"h":5.35,"l":5.08,"c":5.11,"v":71700},{"d":"2012-01-17","o":5.11,"h":5.16,"l":5.01,"c":5.08,"v":97500},{"d":"2012-01-18","o":5.07,"h":5.3,"l":4.91,"c":5.3,"v":43200},{"d":"2012-01-19","o":5.29,"h":5.33,"l":5.16,"c":5.3,"v":41100},{"d":"2012-01-20","o":5.29,"h":5.35,"l":5.17,"c":5.32,"v":49800},{"d":"2012-01-23","o":5.29,"h":5.32,"l":5.21,"c":5.29,"v":29100},{"d":"2012-01-24","o":5.23,"h":5.34,"l":5.23,"c":5.33,"v":50300},{"d":"2012-01-25","o":5.34,"h":5.5,"l":5.27,"c":5.5,"v":61600},{"d":"2012-01-26","o":5.5,"h":5.52,"l":5.32,"c":5.45,"v":89900},{"d":"2012-01-27","o":5.41,"h":5.44,"l":5.24,"c":5.3,"v":61400},{"d":"2012-01-30","o":5.24,"h":5.48,"l":5.22,"c":5.37,"v":53900},{"d":"2012-01-31","o":5.43,"h":5.46,"l":5.33,"c":5.34,"v":109500},{"d":"2012-02-01","o":5.36,"h":5.57,"l":5.32,"c":5.57,"v":86600},{"d":"2012-02-02","o":5.59,"h":5.84,"l":5.55,"c":5.84,"v":103900},{"d":"2012-02-03","o":5.9,"h":6.02,"l":5.82,"c":5.85,"v":126100},{"d":"2012-02-06","o":5.83,"h":5.85,"l":5.61,"c":5.71,"v":61600},{"d":"2012-02-07","o":5.65,"h":5.94,"l":5.65,"c":5.86,"v":46300},{"d":"2012-02-08","o":5.85,"h":5.9,"l":5.75,"c":5.88,"v":32600},{"d":"2012-02-09","o":5.87,"h":5.87,"l":5.71,"c":5.75,"v":42700},{"d":"2012-02-10","o":5.67,"h":5.74,"l":5.61,"c":5.66,"v":25500},{"d":"2012-02-13","o":5.75,"h":5.8,"l":5.69,"c":5.72,"v":33300},{"d":"2012-02-14","o":5.73,"h":5.73,"l":5.52,"c":5.56,"v":40100},{"d":"2012-02-15","o":5.61,"h":5.62,"l":5.31,"c":5.49,"v":91600},{"d":"2012-02-16","o":5.37,"h":6,"l":5.23,"c":5.98,"v":92800},{"d":"2012-02-17","o":5.95,"h":5.98,"l":5.57,"c":5.67,"v":52500},{"d":"2012-02-21","o":5.66,"h":5.71,"l":5,"c":5.29,"v":164900},{"d":"2012-02-22","o":5.3,"h":5.41,"l":5.17,"c":5.19,"v":53900},{"d":"2012-02-23","o":5.23,"h":5.42,"l":5.13,"c":5.4,"v":64300},{"d":"2012-02-24","o":5.49,"h":5.79,"l":5.49,"c":5.5,"v":167200},{"d":"2012-02-27","o":5.49,"h":5.62,"l":5.49,"c":5.54,"v":44200},{"d":"2012-02-28","o":5.56,"h":5.61,"l":5.46,"c":5.48,"v":78600},{"d":"2012-02-29","o":5.52,"h":5.62,"l":5.45,"c":5.45,"v":119800},{"d":"2012-03-01","o":5.47,"h":5.67,"l":5.45,"c":5.48,"v":85000},{"d":"2012-03-02","o":5.5,"h":5.56,"l":5.26,"c":5.26,"v":127400},{"d":"2012-03-05","o":5.27,"h":5.61,"l":5.27,"c":5.48,"v":62100},{"d":"2012-03-06","o":5.43,"h":5.58,"l":5.25,"c":5.28,"v":70800},{"d":"2012-03-07","o":5.28,"h":5.28,"l":5.22,"c":5.24,"v":56600},{"d":"2012-03-08","o":5.29,"h":5.32,"l":5.21,"c":5.26,"v":63100},{"d":"2012-03-09","o":5.25,"h":5.47,"l":5.23,"c":5.37,"v":65100},{"d":"2012-03-12","o":5.34,"h":5.37,"l":5.25,"c":5.35,"v":32300},{"d":"2012-03-13","o":5.41,"h":5.56,"l":5.39,"c":5.56,"v":84500},{"d":"2012-03-14","o":5.53,"h":5.63,"l":5.41,"c":5.44,"v":56900},{"d":"2012-03-15","o":5.44,"h":5.5,"l":5.2,"c":5.38,"v":345200},{"d":"2012-03-16","o":5.37,"h":5.4,"l":5.23,"c":5.23,"v":244300},{"d":"2012-03-19","o":5.22,"h":5.33,"l":5.2,"c":5.21,"v":107900},{"d":"2012-03-20","o":5.2,"h":5.2,"l":5.12,"c":5.14,"v":67100},{"d":"2012-03-21","o":5.15,"h":5.2,"l":5.07,"c":5.09,"v":60600},{"d":"2012-03-22","o":5.06,"h":5.17,"l":5.02,"c":5.1,"v":77300},{"d":"2012-03-23","o":5.12,"h":5.27,"l":5,"c":5.27,"v":315300},{"d":"2012-03-26","o":5.32,"h":5.42,"l":5.21,"c":5.33,"v":99500},{"d":"2012-03-27","o":5.32,"h":5.35,"l":5.29,"c":5.31,"v":48100},{"d":"2012-03-28","o":5.31,"h":5.36,"l":5.27,"c":5.3,"v":72300},{"d":"2012-03-29","o":5.25,"h":5.34,"l":5.23,"c":5.33,"v":39400},{"d":"2012-03-30","o":5.39,"h":5.39,"l":5.26,"c":5.27,"v":93500},{"d":"2012-04-02","o":5.28,"h":5.54,"l":5.25,"c":5.54,"v":106500},{"d":"2012-04-03","o":5.54,"h":5.55,"l":5.4,"c":5.5,"v":92800},{"d":"2012-04-04","o":5.41,"h":5.47,"l":5.17,"c":5.21,"v":93300},{"d":"2012-04-05","o":5.17,"h":5.27,"l":5.16,"c":5.2,"v":59300},{"d":"2012-04-09","o":5.11,"h":5.26,"l":5.1,"c":5.2,"v":86600},{"d":"2012-04-10","o":5.2,"h":5.24,"l":4.99,"c":4.99,"v":92800},{"d":"2012-04-11","o":5.03,"h":5.07,"l":4.99,"c":5.07,"v":80200},{"d":"2012-04-12","o":5.04,"h":5.21,"l":5.04,"c":5.14,"v":59500},{"d":"2012-04-13","o":5.11,"h":5.11,"l":4.97,"c":5,"v":69500},{"d":"2012-04-16","o":5.01,"h":5.38,"l":5,"c":5.33,"v":40800},{"d":"2012-04-17","o":5.34,"h":5.38,"l":5.18,"c":5.27,"v":67700},{"d":"2012-04-18","o":5.22,"h":5.3,"l":5.17,"c":5.21,"v":37800},{"d":"2012-04-19","o":5.19,"h":5.33,"l":5.1,"c":5.15,"v":76800},{"d":"2012-04-20","o":5.22,"h":5.35,"l":5.19,"c":5.29,"v":69700},{"d":"2012-04-23","o":5.16,"h":5.19,"l":5.01,"c":5.02,"v":72800},{"d":"2012-04-24","o":5.04,"h":5.33,"l":5.04,"c":5.25,"v":82600},{"d":"2012-04-25","o":5.3,"h":5.44,"l":5.28,"c":5.37,"v":85800},{"d":"2012-04-26","o":5.25,"h":5.38,"l":5.12,"c":5.2,"v":52300},{"d":"2012-04-27","o":5.23,"h":5.4,"l":5.2,"c":5.38,"v":57500},{"d":"2012-04-30","o":5.36,"h":5.42,"l":5.28,"c":5.29,"v":52000},{"d":"2012-05-01","o":5.26,"h":5.42,"l":5.1,"c":5.18,"v":99700},{"d":"2012-05-02","o":5.17,"h":5.31,"l":5.1,"c":5.21,"v":60000},{"d":"2012-05-03","o":5.19,"h":5.21,"l":5.15,"c":5.15,"v":59000},{"d":"2012-05-04","o":5.11,"h":5.13,"l":5.05,"c":5.06,"v":88200},{"d":"2012-05-07","o":5.06,"h":5.26,"l":5.02,"c":5.15,"v":60000},{"d":"2012-05-08","o":5.11,"h":5.27,"l":5.07,"c":5.19,"v":48300},{"d":"2012-05-09","o":5.16,"h":5.19,"l":5.02,"c":5.03,"v":69000},{"d":"2012-05-10","o":5.07,"h":5.25,"l":5.04,"c":5.09,"v":54700},{"d":"2012-05-11","o":5.03,"h":5.09,"l":5.03,"c":5.08,"v":52000},{"d":"2012-05-14","o":5.02,"h":5.05,"l":4.91,"c":4.92,"v":73000},{"d":"2012-05-15","o":4.91,"h":5.13,"l":4.91,"c":4.93,"v":62000},{"d":"2012-05-16","o":4.95,"h":5.04,"l":4.75,"c":4.77,"v":97300},{"d":"2012-05-17","o":4.78,"h":4.84,"l":4.67,"c":4.71,"v":113000},{"d":"2012-05-18","o":4.71,"h":4.79,"l":4.66,"c":4.69,"v":94700},{"d":"2012-05-21","o":4.69,"h":4.91,"l":4.69,"c":4.78,"v":129900},{"d":"2012-05-22","o":4.79,"h":4.86,"l":4.51,"c":4.58,"v":108000},{"d":"2012-05-23","o":4.54,"h":4.65,"l":4.51,"c":4.59,"v":72000},{"d":"2012-05-24","o":4.57,"h":4.63,"l":4.48,"c":4.63,"v":87600},{"d":"2012-05-25","o":4.64,"h":4.67,"l":4.6,"c":4.61,"v":44200},{"d":"2012-05-29","o":4.67,"h":4.67,"l":4.49,"c":4.57,"v":43100},{"d":"2012-05-30","o":4.51,"h":4.61,"l":4.5,"c":4.51,"v":53900},{"d":"2012-05-31","o":4.5,"h":4.65,"l":4.43,"c":4.62,"v":174100},{"d":"2012-06-01","o":4.62,"h":4.63,"l":4.19,"c":4.43,"v":74800},{"d":"2012-06-04","o":4.44,"h":4.55,"l":4.36,"c":4.42,"v":87000},{"d":"2012-06-05","o":4.38,"h":4.58,"l":4.35,"c":4.55,"v":70500},{"d":"2012-06-06","o":4.57,"h":4.77,"l":4.48,"c":4.76,"v":79000},{"d":"2012-06-07","o":4.84,"h":4.86,"l":4.68,"c":4.83,"v":95300},{"d":"2012-06-08","o":4.79,"h":4.99,"l":4.79,"c":4.92,"v":65700},{"d":"2012-06-11","o":4.99,"h":4.99,"l":4.72,"c":4.72,"v":77000},{"d":"2012-06-12","o":4.74,"h":4.76,"l":4.55,"c":4.61,"v":75000},{"d":"2012-06-13","o":4.63,"h":4.75,"l":4.63,"c":4.71,"v":94500},{"d":"2012-06-14","o":4.73,"h":4.8,"l":4.67,"c":4.78,"v":39800},{"d":"2012-06-15","o":4.55,"h":4.99,"l":4.55,"c":4.92,"v":186300},{"d":"2012-06-18","o":4.87,"h":4.91,"l":4.77,"c":4.82,"v":57500},{"d":"2012-06-19","o":4.82,"h":4.98,"l":4.79,"c":4.93,"v":70100},{"d":"2012-06-20","o":4.89,"h":4.95,"l":4.81,"c":4.84,"v":25200},{"d":"2012-06-21","o":4.82,"h":4.92,"l":4.62,"c":4.63,"v":46000},{"d":"2012-06-22","o":4.65,"h":5,"l":4.65,"c":5,"v":422400},{"d":"2012-06-25","o":4.9,"h":4.98,"l":4.72,"c":4.93,"v":38500},{"d":"2012-06-26","o":4.92,"h":4.92,"l":4.77,"c":4.85,"v":29200},{"d":"2012-06-27","o":4.84,"h":5.09,"l":4.84,"c":5.06,"v":42300},{"d":"2012-06-28","o":5,"h":5.01,"l":4.81,"c":5.01,"v":34100},{"d":"2012-06-29","o":5.13,"h":5.24,"l":4.97,"c":5.23,"v":99600},{"d":"2012-07-02","o":5.22,"h":5.32,"l":5.12,"c":5.32,"v":58500},{"d":"2012-07-03","o":5.31,"h":5.35,"l":5.06,"c":5.27,"v":41500},{"d":"2012-07-05","o":5.27,"h":5.34,"l":5.07,"c":5.13,"v":34400},{"d":"2012-07-06","o":5.06,"h":5.11,"l":4.88,"c":4.91,"v":63900},{"d":"2012-07-09","o":4.86,"h":5.09,"l":4.85,"c":4.94,"v":124900},{"d":"2012-07-10","o":4.96,"h":5.03,"l":4.91,"c":5,"v":46000},{"d":"2012-07-11","o":5.01,"h":5.06,"l":4.98,"c":5.04,"v":31800},{"d":"2012-07-12","o":4.99,"h":5.15,"l":4.95,"c":5.14,"v":41300},{"d":"2012-07-13","o":5.14,"h":5.42,"l":5.13,"c":5.4,"v":89300},{"d":"2012-07-16","o":5.36,"h":5.38,"l":5.19,"c":5.36,"v":37300},{"d":"2012-07-17","o":5.35,"h":5.37,"l":5.16,"c":5.33,"v":24600},{"d":"2012-07-18","o":5.31,"h":5.42,"l":5.22,"c":5.42,"v":34500},{"d":"2012-07-19","o":5.42,"h":5.45,"l":5.3,"c":5.44,"v":52400},{"d":"2012-07-20","o":5.38,"h":5.38,"l":5.09,"c":5.09,"v":75900},{"d":"2012-07-23","o":5,"h":5.08,"l":4.95,"c":4.97,"v":40600},{"d":"2012-07-24","o":5.02,"h":5.19,"l":4.87,"c":4.95,"v":44300},{"d":"2012-07-25","o":5.01,"h":5.09,"l":4.98,"c":4.99,"v":22000},{"d":"2012-07-26","o":5.09,"h":5.09,"l":4.97,"c":5.01,"v":33800},{"d":"2012-07-27","o":5.01,"h":5.4,"l":5,"c":5.4,"v":93400},{"d":"2012-07-30","o":5.39,"h":5.42,"l":5.04,"c":5.33,"v":90300},{"d":"2012-07-31","o":5.61,"h":5.94,"l":5.54,"c":5.56,"v":199800},{"d":"2012-08-01","o":5.55,"h":5.55,"l":5.09,"c":5.1,"v":86200},{"d":"2012-08-02","o":5.09,"h":5.16,"l":4.94,"c":4.96,"v":57400},{"d":"2012-08-03","o":5,"h":5.29,"l":5,"c":5.21,"v":46600},{"d":"2012-08-06","o":5.16,"h":5.39,"l":5,"c":5.32,"v":100700},{"d":"2012-08-07","o":5.35,"h":5.39,"l":5.25,"c":5.27,"v":52300},{"d":"2012-08-08","o":5.23,"h":5.41,"l":5.17,"c":5.31,"v":30900},{"d":"2012-08-09","o":5.29,"h":5.29,"l":5.04,"c":5.06,"v":42000},{"d":"2012-08-10","o":5.07,"h":5.18,"l":5.06,"c":5.06,"v":20000},{"d":"2012-08-13","o":5.05,"h":5.17,"l":5.02,"c":5.17,"v":33200},{"d":"2012-08-14","o":5.22,"h":5.37,"l":5.15,"c":5.24,"v":64200},{"d":"2012-08-15","o":5.24,"h":5.35,"l":5.24,"c":5.34,"v":52700},{"d":"2012-08-16","o":5.35,"h":5.38,"l":5.19,"c":5.2,"v":122000},{"d":"2012-08-17","o":5.22,"h":5.39,"l":5.15,"c":5.39,"v":48300},{"d":"2012-08-20","o":5.34,"h":5.36,"l":5.19,"c":5.35,"v":43700},{"d":"2012-08-21","o":5.39,"h":5.5,"l":5.35,"c":5.38,"v":61900},{"d":"2012-08-22","o":5.36,"h":5.4,"l":5.28,"c":5.3,"v":16600},{"d":"2012-08-23","o":5.3,"h":5.33,"l":5.23,"c":5.26,"v":36100},{"d":"2012-08-24","o":5.25,"h":5.35,"l":5.25,"c":5.31,"v":25400},{"d":"2012-08-27","o":5.32,"h":5.46,"l":5.28,"c":5.36,"v":21400},{"d":"2012-08-28","o":5.36,"h":5.38,"l":5.3,"c":5.36,"v":52300},{"d":"2012-08-29","o":5.36,"h":5.5,"l":5.32,"c":5.46,"v":32900},{"d":"2012-08-30","o":5.43,"h":5.48,"l":5.39,"c":5.41,"v":19900},{"d":"2012-08-31","o":5.49,"h":5.5,"l":5.4,"c":5.4,"v":53600},{"d":"2012-09-04","o":5.43,"h":5.52,"l":5.36,"c":5.49,"v":68400},{"d":"2012-09-05","o":5.53,"h":5.53,"l":5.35,"c":5.45,"v":89900},{"d":"2012-09-06","o":5.48,"h":5.56,"l":5.41,"c":5.54,"v":69200},{"d":"2012-09-07","o":5.58,"h":5.63,"l":5.45,"c":5.61,"v":47500},{"d":"2012-09-10","o":5.61,"h":5.62,"l":5.45,"c":5.49,"v":71500},{"d":"2012-09-11","o":5.51,"h":5.72,"l":5.51,"c":5.66,"v":54100},{"d":"2012-09-12","o":5.62,"h":5.62,"l":5.53,"c":5.58,"v":59200},{"d":"2012-09-13","o":5.57,"h":5.78,"l":5.57,"c":5.72,"v":86800},{"d":"2012-09-14","o":5.74,"h":5.91,"l":5.74,"c":5.9,"v":167800},{"d":"2012-09-17","o":5.89,"h":5.93,"l":5.82,"c":5.88,"v":63900},{"d":"2012-09-18","o":5.82,"h":5.89,"l":5.78,"c":5.83,"v":64400},{"d":"2012-09-19","o":5.83,"h":5.87,"l":5.63,"c":5.76,"v":67800},{"d":"2012-09-20","o":5.71,"h":5.93,"l":5.7,"c":5.89,"v":48300},{"d":"2012-09-21","o":5.96,"h":5.98,"l":5.8,"c":5.92,"v":396000},{"d":"2012-09-24","o":5.95,"h":6.3,"l":5.94,"c":6.3,"v":247100},{"d":"2012-09-25","o":6.32,"h":6.77,"l":6.32,"c":6.62,"v":243100},{"d":"2012-09-26","o":6.62,"h":7.06,"l":6.57,"c":7.05,"v":200800},{"d":"2012-09-27","o":7.1,"h":7.27,"l":6.94,"c":7.11,"v":379500},{"d":"2012-09-28","o":7.08,"h":7.08,"l":6.7,"c":6.72,"v":184100},{"d":"2012-10-01","o":6.72,"h":6.99,"l":6.61,"c":6.86,"v":178300},{"d":"2012-10-02","o":6.88,"h":6.91,"l":6.68,"c":6.74,"v":116100},{"d":"2012-10-03","o":6.74,"h":6.79,"l":6.48,"c":6.51,"v":136100},{"d":"2012-10-04","o":6.5,"h":6.58,"l":6.31,"c":6.5,"v":92100},{"d":"2012-10-05","o":6.52,"h":6.66,"l":6.3,"c":6.31,"v":104400},{"d":"2012-10-08","o":6.3,"h":6.5,"l":6.3,"c":6.43,"v":67700},{"d":"2012-10-09","o":6.44,"h":6.44,"l":6.07,"c":6.08,"v":89200},{"d":"2012-10-10","o":6.11,"h":6.12,"l":5.97,"c":6.03,"v":105400},{"d":"2012-10-11","o":6.1,"h":6.28,"l":6.04,"c":6.18,"v":41400},{"d":"2012-10-12","o":6.2,"h":6.24,"l":6.07,"c":6.12,"v":38300},{"d":"2012-10-15","o":6.11,"h":6.14,"l":6.01,"c":6.07,"v":42900},{"d":"2012-10-16","o":6.13,"h":6.13,"l":5.97,"c":6.11,"v":49400},{"d":"2012-10-17","o":6.1,"h":6.18,"l":6,"c":6.18,"v":42500},{"d":"2012-10-18","o":6.12,"h":6.22,"l":5.9,"c":5.9,"v":72000},{"d":"2012-10-19","o":5.87,"h":5.95,"l":5.62,"c":5.69,"v":107800},{"d":"2012-10-22","o":5.69,"h":5.88,"l":5.69,"c":5.83,"v":54800},{"d":"2012-10-23","o":5.8,"h":5.86,"l":5.78,"c":5.8,"v":45100},{"d":"2012-10-24","o":5.85,"h":5.85,"l":5.76,"c":5.82,"v":37500},{"d":"2012-10-25","o":5.88,"h":5.88,"l":5.8,"c":5.84,"v":12400},{"d":"2012-10-26","o":5.82,"h":6.26,"l":5.82,"c":6.16,"v":117700},{"d":"2012-10-31","o":6.49,"h":6.49,"l":6.11,"c":6.19,"v":107700},{"d":"2012-11-01","o":6.18,"h":6.27,"l":6.16,"c":6.22,"v":100900},{"d":"2012-11-02","o":6.25,"h":6.34,"l":6.19,"c":6.27,"v":93100},{"d":"2012-11-05","o":6.26,"h":6.45,"l":6.25,"c":6.33,"v":36300},{"d":"2012-11-06","o":6.34,"h":6.36,"l":6.23,"c":6.28,"v":44500},{"d":"2012-11-07","o":6.19,"h":6.25,"l":5.81,"c":5.83,"v":97900},{"d":"2012-11-08","o":5.81,"h":5.96,"l":5.79,"c":5.79,"v":60300},{"d":"2012-11-09","o":5.78,"h":5.99,"l":5.76,"c":5.81,"v":39900},{"d":"2012-11-12","o":5.82,"h":5.88,"l":5.78,"c":5.8,"v":21300},{"d":"2012-11-13","o":5.81,"h":5.83,"l":5.77,"c":5.79,"v":39400},{"d":"2012-11-14","o":5.8,"h":5.82,"l":5.65,"c":5.66,"v":73600},{"d":"2012-11-15","o":5.6,"h":5.84,"l":5.58,"c":5.67,"v":51200},{"d":"2012-11-16","o":5.66,"h":5.7,"l":5.52,"c":5.68,"v":78200},{"d":"2012-11-19","o":5.74,"h":5.8,"l":5.62,"c":5.79,"v":51100},{"d":"2012-11-20","o":5.76,"h":5.82,"l":5.64,"c":5.7,"v":41700},{"d":"2012-11-21","o":5.7,"h":5.74,"l":5.65,"c":5.74,"v":21000},{"d":"2012-11-23","o":5.77,"h":5.84,"l":5.73,"c":5.76,"v":38500},{"d":"2012-11-26","o":5.75,"h":5.93,"l":5.75,"c":5.93,"v":48100},{"d":"2012-11-27","o":5.92,"h":5.98,"l":5.76,"c":5.77,"v":54500},{"d":"2012-11-28","o":5.76,"h":6.11,"l":5.74,"c":6.08,"v":77300},{"d":"2012-11-29","o":6.09,"h":6.29,"l":6.05,"c":6.16,"v":57600},{"d":"2012-11-30","o":6.21,"h":6.21,"l":5.82,"c":5.94,"v":77100},{"d":"2012-12-03","o":5.97,"h":5.98,"l":5.82,"c":5.88,"v":33500},{"d":"2012-12-04","o":5.88,"h":6,"l":5.88,"c":6,"v":24000},{"d":"2012-12-05","o":6,"h":6.14,"l":6,"c":6.02,"v":70700},{"d":"2012-12-06","o":6,"h":6.05,"l":5.91,"c":5.96,"v":25300},{"d":"2012-12-07","o":5.97,"h":5.97,"l":5.83,"c":5.92,"v":26300},{"d":"2012-12-10","o":5.92,"h":5.98,"l":5.84,"c":5.98,"v":25600},{"d":"2012-12-11","o":6.05,"h":6.16,"l":5.94,"c":6.14,"v":50900},{"d":"2012-12-12","o":6.12,"h":6.2,"l":5.99,"c":6,"v":45200},{"d":"2012-12-13","o":5.99,"h":6.15,"l":5.99,"c":6.11,"v":57000},{"d":"2012-12-14","o":6.07,"h":6.18,"l":6.02,"c":6.08,"v":32400},{"d":"2012-12-17","o":6.09,"h":6.25,"l":6,"c":6.25,"v":49700},{"d":"2012-12-18","o":6.25,"h":6.45,"l":6.18,"c":6.4,"v":93900},{"d":"2012-12-19","o":6.36,"h":6.36,"l":6.18,"c":6.29,"v":42100},{"d":"2012-12-20","o":6.35,"h":6.37,"l":6.21,"c":6.31,"v":53800},{"d":"2012-12-21","o":6.31,"h":6.32,"l":6.12,"c":6.27,"v":294400},{"d":"2012-12-24","o":6.24,"h":6.3,"l":5.93,"c":6.27,"v":12900},{"d":"2012-12-26","o":6.25,"h":6.34,"l":6.07,"c":6.11,"v":25800},{"d":"2012-12-27","o":6.14,"h":6.24,"l":6.05,"c":6.19,"v":39300},{"d":"2012-12-28","o":6.13,"h":6.19,"l":6.04,"c":6.07,"v":36700},{"d":"2012-12-31","o":6.06,"h":6.26,"l":6.05,"c":6.23,"v":52100},{"d":"2013-01-02","o":6.4,"h":6.71,"l":6.33,"c":6.67,"v":187600},{"d":"2013-01-03","o":6.62,"h":6.74,"l":6.5,"c":6.66,"v":101400},{"d":"2013-01-04","o":6.71,"h":6.78,"l":6.54,"c":6.72,"v":71000},{"d":"2013-01-07","o":6.65,"h":6.65,"l":6.46,"c":6.52,"v":34900},{"d":"2013-01-08","o":6.54,"h":6.73,"l":6.52,"c":6.65,"v":63500},{"d":"2013-01-09","o":6.65,"h":6.73,"l":6.5,"c":6.68,"v":54500},{"d":"2013-01-10","o":6.73,"h":6.73,"l":6.49,"c":6.55,"v":34400},{"d":"2013-01-11","o":6.48,"h":6.48,"l":6.3,"c":6.3,"v":133600},{"d":"2013-01-14","o":6.3,"h":6.38,"l":6.23,"c":6.27,"v":73700},{"d":"2013-01-15","o":6.23,"h":6.31,"l":6.23,"c":6.3,"v":32200},{"d":"2013-01-16","o":6.28,"h":6.4,"l":6.23,"c":6.27,"v":46700},{"d":"2013-01-17","o":6.32,"h":6.42,"l":6.22,"c":6.3,"v":39500},{"d":"2013-01-18","o":6.31,"h":6.44,"l":6.25,"c":6.43,"v":42300},{"d":"2013-01-22","o":6.41,"h":6.56,"l":6.4,"c":6.54,"v":79600},{"d":"2013-01-23","o":6.52,"h":6.54,"l":6.26,"c":6.28,"v":36800},{"d":"2013-01-24","o":6.3,"h":6.51,"l":6.3,"c":6.42,"v":40500},{"d":"2013-01-25","o":6.43,"h":6.49,"l":6.33,"c":6.4,"v":33400},{"d":"2013-01-28","o":6.39,"h":6.59,"l":6.35,"c":6.55,"v":32600},{"d":"2013-01-29","o":6.56,"h":6.69,"l":6.42,"c":6.68,"v":49600},{"d":"2013-01-30","o":6.65,"h":6.66,"l":6.37,"c":6.45,"v":32300},{"d":"2013-01-31","o":6.35,"h":6.46,"l":6.28,"c":6.42,"v":58100},{"d":"2013-02-01","o":6.47,"h":6.62,"l":6.36,"c":6.56,"v":55900},{"d":"2013-02-04","o":6.39,"h":6.46,"l":6.08,"c":6.12,"v":157500},{"d":"2013-02-05","o":6.12,"h":6.2,"l":6.07,"c":6.07,"v":174700},{"d":"2013-02-06","o":6,"h":6.3,"l":6,"c":6.26,"v":120800},{"d":"2013-02-07","o":6.23,"h":6.32,"l":6.15,"c":6.18,"v":41600},{"d":"2013-02-08","o":6.19,"h":6.23,"l":6.14,"c":6.21,"v":26800},{"d":"2013-02-11","o":6.19,"h":6.19,"l":5.99,"c":5.99,"v":93500},{"d":"2013-02-12","o":6,"h":6.08,"l":5.97,"c":6.01,"v":139900},{"d":"2013-02-13","o":6,"h":6.02,"l":5.89,"c":6,"v":134000},{"d":"2013-02-14","o":5.95,"h":6.3,"l":5.95,"c":6.2,"v":121100},{"d":"2013-02-15","o":6.24,"h":6.26,"l":6.06,"c":6.12,"v":138600},{"d":"2013-02-19","o":6.14,"h":6.22,"l":6.02,"c":6.19,"v":110300},{"d":"2013-02-20","o":6.2,"h":6.2,"l":5.98,"c":5.99,"v":133700},{"d":"2013-02-21","o":6.01,"h":6.1,"l":5.85,"c":6.05,"v":79700},{"d":"2013-02-22","o":6.11,"h":6.16,"l":5.99,"c":6.12,"v":55400},{"d":"2013-02-25","o":6.18,"h":6.18,"l":5.87,"c":5.94,"v":160200},{"d":"2013-02-26","o":5.99,"h":6.15,"l":5.97,"c":6.09,"v":64800},{"d":"2013-02-27","o":6.04,"h":6.13,"l":6.02,"c":6.07,"v":43000},{"d":"2013-02-28","o":6.08,"h":6.15,"l":6.05,"c":6.13,"v":71500},{"d":"2013-03-01","o":6.06,"h":6.14,"l":5.95,"c":6.13,"v":61800},{"d":"2013-03-04","o":6.09,"h":6.14,"l":6,"c":6.05,"v":64400},{"d":"2013-03-05","o":6.11,"h":6.16,"l":6.02,"c":6.08,"v":81500},{"d":"2013-03-06","o":6.09,"h":6.16,"l":6.06,"c":6.1,"v":41800},{"d":"2013-03-07","o":6.07,"h":6.12,"l":5.94,"c":6.08,"v":43700},{"d":"2013-03-08","o":6.12,"h":6.22,"l":6.06,"c":6.1,"v":58400},{"d":"2013-03-11","o":6.1,"h":6.16,"l":6.04,"c":6.08,"v":51000},{"d":"2013-03-12","o":6.02,"h":6.2,"l":6.02,"c":6.13,"v":61400},{"d":"2013-03-13","o":6.15,"h":6.2,"l":6.08,"c":6.14,"v":33700},{"d":"2013-03-14","o":6.13,"h":6.14,"l":6.06,"c":6.11,"v":41700},{"d":"2013-03-15","o":6.13,"h":6.18,"l":5.84,"c":5.85,"v":228400},{"d":"2013-03-18","o":5.84,"h":6.06,"l":5.81,"c":5.95,"v":50700},{"d":"2013-03-19","o":5.98,"h":6.05,"l":5.93,"c":5.96,"v":33500},{"d":"2013-03-20","o":5.98,"h":6.13,"l":5.95,"c":6.11,"v":46100},{"d":"2013-03-21","o":6.07,"h":6.07,"l":5.86,"c":5.89,"v":74800},{"d":"2013-03-22","o":5.91,"h":6,"l":5.85,"c":5.91,"v":32200},{"d":"2013-03-25","o":5.91,"h":6.03,"l":5.82,"c":5.84,"v":50900},{"d":"2013-03-26","o":5.89,"h":5.98,"l":5.87,"c":5.95,"v":38000},{"d":"2013-03-27","o":5.91,"h":6,"l":5.83,"c":5.85,"v":100900},{"d":"2013-03-28","o":5.9,"h":6.06,"l":5.9,"c":6.01,"v":59100},{"d":"2013-04-01","o":6.01,"h":6.04,"l":5.83,"c":5.96,"v":70300},{"d":"2013-04-02","o":6.01,"h":6.1,"l":5.89,"c":5.91,"v":52300},{"d":"2013-04-03","o":5.91,"h":5.97,"l":5.87,"c":5.87,"v":51600},{"d":"2013-04-04","o":6.25,"h":6.25,"l":5.98,"c":6.06,"v":56500},{"d":"2013-04-05","o":5.97,"h":6.26,"l":5.91,"c":6.26,"v":144800},{"d":"2013-04-08","o":6.25,"h":6.25,"l":5.96,"c":6.11,"v":48500},{"d":"2013-04-09","o":6.1,"h":6.15,"l":5.94,"c":5.98,"v":45700},{"d":"2013-04-10","o":5.98,"h":6.14,"l":5.94,"c":6.1,"v":115700},{"d":"2013-04-11","o":6.1,"h":6.13,"l":6.02,"c":6.05,"v":25700},{"d":"2013-04-12","o":6.06,"h":6.06,"l":5.91,"c":5.92,"v":36700},{"d":"2013-04-15","o":5.9,"h":5.93,"l":5.65,"c":5.68,"v":99600},{"d":"2013-04-16","o":5.75,"h":5.89,"l":5.66,"c":5.87,"v":96500},{"d":"2013-04-17","o":5.79,"h":5.8,"l":5.52,"c":5.62,"v":80100},{"d":"2013-04-18","o":5.65,"h":5.72,"l":5.58,"c":5.68,"v":74500},{"d":"2013-04-19","o":5.68,"h":5.75,"l":5.63,"c":5.71,"v":43500},{"d":"2013-04-22","o":5.7,"h":5.94,"l":5.59,"c":5.91,"v":112000},{"d":"2013-04-23","o":5.95,"h":6.02,"l":5.87,"c":6.01,"v":41000},{"d":"2013-04-24","o":6.02,"h":6.02,"l":5.83,"c":5.88,"v":25200},{"d":"2013-04-25","o":5.88,"h":5.89,"l":5.75,"c":5.8,"v":26700},{"d":"2013-04-26","o":5.81,"h":5.89,"l":5.76,"c":5.78,"v":66300},{"d":"2013-04-29","o":5.81,"h":5.99,"l":5.78,"c":5.97,"v":48800},{"d":"2013-04-30","o":5.95,"h":6.04,"l":5.88,"c":6,"v":81400},{"d":"2013-05-01","o":5.99,"h":5.99,"l":5.65,"c":5.65,"v":114500},{"d":"2013-05-02","o":5.7,"h":5.9,"l":5.68,"c":5.78,"v":57200},{"d":"2013-05-03","o":5.88,"h":5.91,"l":5.77,"c":5.85,"v":45700},{"d":"2013-05-06","o":5.83,"h":6.07,"l":5.81,"c":6.05,"v":127200},{"d":"2013-05-07","o":6.06,"h":6.28,"l":5.97,"c":6.23,"v":150600},{"d":"2013-05-08","o":6.16,"h":6.32,"l":6.16,"c":6.31,"v":78800},{"d":"2013-05-09","o":6.29,"h":6.29,"l":6.21,"c":6.21,"v":31300},{"d":"2013-05-10","o":6.24,"h":6.27,"l":6.19,"c":6.23,"v":51600},{"d":"2013-05-13","o":6.18,"h":6.31,"l":6.12,"c":6.3,"v":71800},{"d":"2013-05-14","o":6.31,"h":6.48,"l":6.3,"c":6.46,"v":102300},{"d":"2013-05-15","o":6.46,"h":6.46,"l":6.34,"c":6.44,"v":39000},{"d":"2013-05-16","o":6.44,"h":6.44,"l":6.2,"c":6.31,"v":167700},{"d":"2013-05-17","o":6.34,"h":6.35,"l":6.26,"c":6.34,"v":60400},{"d":"2013-05-20","o":6.28,"h":6.42,"l":6.2,"c":6.42,"v":123700},{"d":"2013-05-21","o":6.4,"h":6.52,"l":6.33,"c":6.49,"v":75400},{"d":"2013-05-22","o":6.48,"h":6.65,"l":6.21,"c":6.31,"v":107100},{"d":"2013-05-23","o":6.23,"h":6.5,"l":6.23,"c":6.34,"v":54400},{"d":"2013-05-24","o":6.3,"h":6.3,"l":6.18,"c":6.25,"v":65300},{"d":"2013-05-28","o":6.28,"h":6.5,"l":6.28,"c":6.4,"v":102800},{"d":"2013-05-29","o":6.35,"h":6.39,"l":6.25,"c":6.29,"v":65300},{"d":"2013-05-30","o":6.3,"h":6.3,"l":6.22,"c":6.24,"v":48300},{"d":"2013-05-31","o":6.18,"h":6.28,"l":6.09,"c":6.19,"v":85000},{"d":"2013-06-03","o":6.2,"h":6.43,"l":6.17,"c":6.38,"v":138800},{"d":"2013-06-04","o":6.37,"h":6.37,"l":6.22,"c":6.23,"v":37300},{"d":"2013-06-05","o":6.24,"h":6.24,"l":6.12,"c":6.13,"v":27400},{"d":"2013-06-06","o":6.1,"h":6.2,"l":6.06,"c":6.19,"v":42800},{"d":"2013-06-07","o":6.25,"h":6.34,"l":6.24,"c":6.29,"v":54400},{"d":"2013-06-10","o":6.31,"h":6.4,"l":6.18,"c":6.37,"v":39800},{"d":"2013-06-11","o":6.29,"h":6.3,"l":6.21,"c":6.24,"v":26900},{"d":"2013-06-12","o":6.29,"h":6.3,"l":6.14,"c":6.15,"v":31200},{"d":"2013-06-13","o":6.17,"h":6.26,"l":6.13,"c":6.25,"v":30000},{"d":"2013-06-14","o":6.25,"h":6.25,"l":6.08,"c":6.09,"v":23100},{"d":"2013-06-17","o":6.18,"h":6.21,"l":6.02,"c":6.08,"v":42900},{"d":"2013-06-18","o":6.11,"h":6.24,"l":6.09,"c":6.21,"v":47300},{"d":"2013-06-19","o":6.23,"h":6.3,"l":6.1,"c":6.11,"v":35900},{"d":"2013-06-20","o":6,"h":6.01,"l":5.88,"c":5.96,"v":54600},{"d":"2013-06-21","o":5.98,"h":6.23,"l":5.91,"c":6.21,"v":128700},{"d":"2013-06-24","o":6.14,"h":6.24,"l":6.08,"c":6.09,"v":66100},{"d":"2013-06-25","o":6.18,"h":6.18,"l":5.98,"c":6.05,"v":51200},{"d":"2013-06-26","o":6.09,"h":6.13,"l":6.01,"c":6.02,"v":26100},{"d":"2013-06-27","o":6.09,"h":6.15,"l":6.05,"c":6.15,"v":32300},{"d":"2013-06-28","o":6.14,"h":6.32,"l":6.08,"c":6.26,"v":204200},{"d":"2013-07-01","o":6.25,"h":6.34,"l":6.25,"c":6.32,"v":59700},{"d":"2013-07-02","o":6.34,"h":6.4,"l":6.3,"c":6.36,"v":58000},{"d":"2013-07-03","o":6.34,"h":6.36,"l":6.28,"c":6.29,"v":38600},{"d":"2013-07-05","o":6.4,"h":6.44,"l":6.34,"c":6.41,"v":82500},{"d":"2013-07-08","o":6.4,"h":6.44,"l":6.31,"c":6.42,"v":117900},{"d":"2013-07-09","o":6.44,"h":6.65,"l":6.36,"c":6.5,"v":131500},{"d":"2013-07-10","o":6.64,"h":6.65,"l":6.52,"c":6.58,"v":83600},{"d":"2013-07-11","o":6.6,"h":6.74,"l":6.59,"c":6.74,"v":154100},{"d":"2013-07-12","o":6.71,"h":7.36,"l":6.68,"c":7.28,"v":202700},{"d":"2013-07-15","o":7.33,"h":7.63,"l":7.26,"c":7.6,"v":157700},{"d":"2013-07-16","o":7.6,"h":7.62,"l":7.22,"c":7.29,"v":151900},{"d":"2013-07-17","o":7.26,"h":7.5,"l":7.25,"c":7.47,"v":131700},{"d":"2013-07-18","o":7.47,"h":7.57,"l":7.31,"c":7.54,"v":65700},{"d":"2013-07-19","o":7.55,"h":7.63,"l":7.51,"c":7.6,"v":53800},{"d":"2013-07-22","o":7.59,"h":7.8,"l":7.58,"c":7.7,"v":161100},{"d":"2013-07-23","o":7.75,"h":7.75,"l":7.55,"c":7.62,"v":68200},{"d":"2013-07-24","o":7.65,"h":7.69,"l":7.51,"c":7.64,"v":96400},{"d":"2013-07-25","o":7.64,"h":7.64,"l":7.06,"c":7.23,"v":213100},{"d":"2013-07-26","o":7.22,"h":7.29,"l":7.05,"c":7.23,"v":147600},{"d":"2013-07-29","o":7.17,"h":7.17,"l":6.81,"c":6.96,"v":124200},{"d":"2013-07-30","o":6.99,"h":7.09,"l":6.85,"c":7.01,"v":92200},{"d":"2013-07-31","o":7.06,"h":7.17,"l":7.05,"c":7.08,"v":63100},{"d":"2013-08-01","o":7.16,"h":7.2,"l":7.01,"c":7.11,"v":60500},{"d":"2013-08-02","o":7.05,"h":7.11,"l":6.96,"c":7.05,"v":31400},{"d":"2013-08-05","o":7.06,"h":7.16,"l":7.01,"c":7.15,"v":61900},{"d":"2013-08-06","o":7.1,"h":7.1,"l":6.92,"c":7.06,"v":77500},{"d":"2013-08-07","o":7.06,"h":7.11,"l":7.01,"c":7.06,"v":65900},{"d":"2013-08-08","o":7.07,"h":7.1,"l":7.01,"c":7.05,"v":61800},{"d":"2013-08-09","o":7,"h":7.09,"l":6.9,"c":6.97,"v":61600},{"d":"2013-08-12","o":6.9,"h":7.03,"l":6.8,"c":6.87,"v":76700},{"d":"2013-08-13","o":6.89,"h":6.89,"l":6.8,"c":6.86,"v":34300},{"d":"2013-08-14","o":6.85,"h":6.92,"l":6.84,"c":6.91,"v":52600},{"d":"2013-08-15","o":6.82,"h":6.88,"l":6.75,"c":6.78,"v":42200},{"d":"2013-08-16","o":6.74,"h":6.78,"l":6.65,"c":6.75,"v":131400},{"d":"2013-08-19","o":6.72,"h":6.76,"l":6.55,"c":6.56,"v":69700},{"d":"2013-08-20","o":6.55,"h":6.65,"l":6.42,"c":6.45,"v":79500},{"d":"2013-08-21","o":6.45,"h":6.49,"l":6.28,"c":6.33,"v":87100},{"d":"2013-08-22","o":6.35,"h":6.44,"l":6.27,"c":6.39,"v":78200},{"d":"2013-08-23","o":6.39,"h":6.43,"l":6.28,"c":6.41,"v":44300},{"d":"2013-08-26","o":6.43,"h":6.51,"l":6.31,"c":6.41,"v":72700},{"d":"2013-08-27","o":6.39,"h":6.4,"l":6.29,"c":6.32,"v":78900},{"d":"2013-08-28","o":6.3,"h":6.32,"l":6.2,"c":6.21,"v":57400},{"d":"2013-08-29","o":6.22,"h":6.29,"l":6.17,"c":6.23,"v":78000},{"d":"2013-08-30","o":6.24,"h":6.24,"l":6.06,"c":6.07,"v":64900},{"d":"2013-09-03","o":6.15,"h":6.22,"l":6.06,"c":6.08,"v":66100},{"d":"2013-09-04","o":6.1,"h":6.12,"l":6.01,"c":6.09,"v":82500},{"d":"2013-09-05","o":6.11,"h":6.22,"l":6.11,"c":6.15,"v":60200},{"d":"2013-09-06","o":6.2,"h":6.3,"l":6.04,"c":6.18,"v":92000},{"d":"2013-09-09","o":6.19,"h":6.33,"l":6.19,"c":6.31,"v":35700},{"d":"2013-09-10","o":6.35,"h":6.45,"l":6.31,"c":6.44,"v":68500},{"d":"2013-09-11","o":6.42,"h":6.47,"l":6.35,"c":6.4,"v":79200},{"d":"2013-09-12","o":6.39,"h":6.44,"l":6.3,"c":6.32,"v":33900},{"d":"2013-09-13","o":6.36,"h":6.59,"l":6.33,"c":6.54,"v":61800},{"d":"2013-09-16","o":6.65,"h":6.66,"l":6.39,"c":6.44,"v":42400},{"d":"2013-09-17","o":6.44,"h":6.57,"l":6.43,"c":6.57,"v":38300},{"d":"2013-09-18","o":6.58,"h":6.75,"l":6.5,"c":6.67,"v":53800},{"d":"2013-09-19","o":6.71,"h":6.77,"l":6.59,"c":6.7,"v":61600},{"d":"2013-09-20","o":6.7,"h":6.99,"l":6.68,"c":6.95,"v":154400},{"d":"2013-09-23","o":6.94,"h":6.94,"l":6.78,"c":6.87,"v":65300},{"d":"2013-09-24","o":6.87,"h":7.04,"l":6.82,"c":6.95,"v":82800},{"d":"2013-09-25","o":6.96,"h":7.08,"l":6.84,"c":6.94,"v":50500},{"d":"2013-09-26","o":6.96,"h":7,"l":6.85,"c":7,"v":99200},{"d":"2013-09-27","o":6.93,"h":6.94,"l":6.8,"c":6.9,"v":35900},{"d":"2013-09-30","o":6.88,"h":7,"l":6.81,"c":7,"v":99800},{"d":"2013-10-01","o":6.99,"h":7,"l":6.85,"c":7,"v":50200},{"d":"2013-10-02","o":6.94,"h":7.03,"l":6.9,"c":7.01,"v":65700},{"d":"2013-10-03","o":6.98,"h":7,"l":6.84,"c":6.84,"v":126900},{"d":"2013-10-04","o":6.83,"h":6.97,"l":6.7,"c":6.78,"v":261800},{"d":"2013-10-07","o":6.76,"h":7.27,"l":6.69,"c":7.05,"v":333300},{"d":"2013-10-08","o":7.03,"h":7.12,"l":6.88,"c":7.1,"v":90900},{"d":"2013-10-09","o":7.14,"h":7.28,"l":7.11,"c":7.24,"v":111900},{"d":"2013-10-10","o":7.38,"h":7.48,"l":7.28,"c":7.43,"v":119300},{"d":"2013-10-11","o":7.37,"h":7.5,"l":7.22,"c":7.49,"v":76300},{"d":"2013-10-14","o":7.46,"h":7.72,"l":7.36,"c":7.7,"v":150600},{"d":"2013-10-15","o":7.67,"h":7.87,"l":7.61,"c":7.77,"v":153700},{"d":"2013-10-16","o":7.8,"h":7.95,"l":7.69,"c":7.9,"v":149700},{"d":"2013-10-17","o":7.86,"h":7.99,"l":7.81,"c":7.97,"v":95900},{"d":"2013-10-18","o":8,"h":8.2,"l":7.89,"c":7.98,"v":167900},{"d":"2013-10-21","o":8,"h":8.15,"l":7.94,"c":8.1,"v":55200},{"d":"2013-10-22","o":8.12,"h":8.22,"l":7.86,"c":7.9,"v":91800},{"d":"2013-10-23","o":7.82,"h":8.1,"l":7.8,"c":8.07,"v":80900},{"d":"2013-10-24","o":8.1,"h":8.18,"l":8.02,"c":8.06,"v":70500},{"d":"2013-10-25","o":8.09,"h":8.1,"l":7.96,"c":8.09,"v":80800},{"d":"2013-10-28","o":8.05,"h":8.16,"l":8.05,"c":8.13,"v":51500},{"d":"2013-10-29","o":8.49,"h":9.17,"l":8.08,"c":9,"v":551000},{"d":"2013-10-30","o":9.06,"h":9.06,"l":8.49,"c":8.99,"v":233000},{"d":"2013-10-31","o":8.9,"h":9.07,"l":8.87,"c":8.99,"v":153600},{"d":"2013-11-01","o":8.99,"h":9.49,"l":8.99,"c":9.46,"v":205100},{"d":"2013-11-04","o":9.53,"h":9.83,"l":9.45,"c":9.5,"v":331200},{"d":"2013-11-05","o":9.5,"h":9.57,"l":9.29,"c":9.31,"v":311400},{"d":"2013-11-06","o":9.38,"h":9.43,"l":9.17,"c":9.32,"v":151300},{"d":"2013-11-07","o":9.35,"h":9.78,"l":9.29,"c":9.74,"v":182500},{"d":"2013-11-08","o":9.73,"h":9.91,"l":9.57,"c":9.9,"v":302300},{"d":"2013-11-11","o":9.9,"h":10.36,"l":9.84,"c":9.98,"v":290700},{"d":"2013-11-12","o":9.98,"h":10.1,"l":9.84,"c":10,"v":359300},{"d":"2013-11-13","o":9.95,"h":10.28,"l":9.75,"c":10.28,"v":169400},{"d":"2013-11-14","o":10.31,"h":10.31,"l":10.03,"c":10.14,"v":114400},{"d":"2013-11-15","o":10.19,"h":10.23,"l":9.97,"c":10.01,"v":152200},{"d":"2013-11-18","o":10.06,"h":10.14,"l":9.9,"c":9.94,"v":147000},{"d":"2013-11-19","o":9.94,"h":10.05,"l":9.68,"c":9.7,"v":168600},{"d":"2013-11-20","o":9.76,"h":10.08,"l":9.76,"c":10.01,"v":170400},{"d":"2013-11-21","o":10.04,"h":10.25,"l":9.91,"c":10.19,"v":151900},{"d":"2013-11-22","o":10.16,"h":10.49,"l":9.99,"c":10.43,"v":152600},{"d":"2013-11-25","o":10.49,"h":10.5,"l":10.29,"c":10.46,"v":139200},{"d":"2013-11-26","o":10.45,"h":10.86,"l":10.37,"c":10.72,"v":186900},{"d":"2013-11-27","o":10.83,"h":10.91,"l":10.5,"c":10.89,"v":165700},{"d":"2013-11-29","o":10.98,"h":11.1,"l":10.88,"c":11.05,"v":75500},{"d":"2013-12-02","o":11.11,"h":11.11,"l":10.9,"c":11.01,"v":250000},{"d":"2013-12-03","o":11,"h":11,"l":10.41,"c":10.51,"v":201400},{"d":"2013-12-04","o":10.5,"h":10.86,"l":10.5,"c":10.71,"v":199700},{"d":"2013-12-05","o":10.7,"h":10.76,"l":10.63,"c":10.65,"v":89300},{"d":"2013-12-06","o":10.75,"h":10.75,"l":10.65,"c":10.7,"v":137300},{"d":"2013-12-09","o":10.65,"h":10.65,"l":10.5,"c":10.54,"v":77300},{"d":"2013-12-10","o":10.54,"h":10.59,"l":10.47,"c":10.5,"v":107400},{"d":"2013-12-11","o":10.52,"h":10.56,"l":10.09,"c":10.13,"v":134400},{"d":"2013-12-12","o":10.13,"h":10.29,"l":10.1,"c":10.14,"v":92500},{"d":"2013-12-13","o":10.14,"h":10.2,"l":9.9,"c":10.12,"v":105400},{"d":"2013-12-16","o":10.13,"h":10.39,"l":10.13,"c":10.35,"v":71500},{"d":"2013-12-17","o":10.32,"h":10.5,"l":10.18,"c":10.32,"v":64500},{"d":"2013-12-18","o":10.32,"h":10.55,"l":10.18,"c":10.5,"v":54200},{"d":"2013-12-19","o":10.51,"h":10.52,"l":10.12,"c":10.28,"v":86600},{"d":"2013-12-20","o":10.28,"h":10.68,"l":10.21,"c":10.66,"v":375500},{"d":"2013-12-23","o":10.79,"h":10.95,"l":10.74,"c":10.86,"v":142400},{"d":"2013-12-24","o":10.8,"h":11,"l":10.69,"c":10.96,"v":40500},{"d":"2013-12-26","o":11.04,"h":11.15,"l":11,"c":11.1,"v":87100},{"d":"2013-12-27","o":11.15,"h":11.15,"l":10.76,"c":10.82,"v":76600},{"d":"2013-12-30","o":10.98,"h":11.08,"l":10.84,"c":10.94,"v":121600},{"d":"2013-12-31","o":11,"h":11.14,"l":10.81,"c":11.09,"v":94900},{"d":"2014-01-02","o":11.13,"h":11.27,"l":10.91,"c":11.04,"v":133200},{"d":"2014-01-03","o":11.04,"h":11.16,"l":11,"c":11.07,"v":102400},{"d":"2014-01-06","o":11.11,"h":11.32,"l":10.87,"c":10.87,"v":165700},{"d":"2014-01-07","o":10.94,"h":11.21,"l":10.77,"c":10.97,"v":193600},{"d":"2014-01-08","o":10.95,"h":10.95,"l":10.75,"c":10.82,"v":155900},{"d":"2014-01-09","o":10.8,"h":11.05,"l":10.75,"c":11.01,"v":100600},{"d":"2014-01-10","o":11.04,"h":11.07,"l":10.89,"c":11,"v":102700},{"d":"2014-01-13","o":11.03,"h":11.11,"l":10.64,"c":10.76,"v":163400},{"d":"2014-01-14","o":10.79,"h":11.06,"l":10.7,"c":10.95,"v":87100},{"d":"2014-01-15","o":11.01,"h":11.1,"l":10.92,"c":11.07,"v":197000},{"d":"2014-01-16","o":11.02,"h":11.33,"l":11.02,"c":11.24,"v":89400},{"d":"2014-01-17","o":11.27,"h":11.88,"l":11.24,"c":11.73,"v":218300},{"d":"2014-01-21","o":11.9,"h":12.14,"l":11.78,"c":11.93,"v":236500},{"d":"2014-01-22","o":11.99,"h":12.14,"l":11.62,"c":11.7,"v":139800},{"d":"2014-01-23","o":11.68,"h":11.74,"l":11.4,"c":11.64,"v":146000},{"d":"2014-01-24","o":11.58,"h":11.59,"l":10.85,"c":10.94,"v":193100},{"d":"2014-01-27","o":10.93,"h":11.04,"l":10.45,"c":10.72,"v":213300},{"d":"2014-01-28","o":10.76,"h":10.88,"l":10.6,"c":10.78,"v":160600},{"d":"2014-01-29","o":10.65,"h":10.85,"l":10.6,"c":10.67,"v":100100},{"d":"2014-01-30","o":10.75,"h":11,"l":10.71,"c":10.84,"v":78100},{"d":"2014-01-31","o":10.65,"h":11.01,"l":10.61,"c":10.79,"v":122700},{"d":"2014-02-03","o":10.8,"h":10.85,"l":9.78,"c":10,"v":238100},{"d":"2014-02-04","o":10,"h":10.29,"l":9.8,"c":10.11,"v":109700},{"d":"2014-02-05","o":10.08,"h":10.08,"l":9.85,"c":9.96,"v":87600},{"d":"2014-02-06","o":10.05,"h":10.05,"l":9.63,"c":9.69,"v":196900},{"d":"2014-02-07","o":9.68,"h":9.72,"l":9.39,"c":9.61,"v":140200},{"d":"2014-02-10","o":9.56,"h":9.87,"l":9.46,"c":9.75,"v":97800},{"d":"2014-02-11","o":9.79,"h":9.83,"l":9.66,"c":9.78,"v":84400},{"d":"2014-02-12","o":9.77,"h":9.93,"l":9.77,"c":9.89,"v":86200},{"d":"2014-02-13","o":9.82,"h":10.12,"l":9.8,"c":10.07,"v":90100},{"d":"2014-02-14","o":10.09,"h":10.35,"l":9.95,"c":10.19,"v":192100},{"d":"2014-02-18","o":10.34,"h":10.81,"l":10.08,"c":10.71,"v":167900},{"d":"2014-02-19","o":10.64,"h":11.43,"l":10.64,"c":10.77,"v":276400},{"d":"2014-02-20","o":9.6,"h":10.05,"l":8.64,"c":9.41,"v":896900},{"d":"2014-02-21","o":9.42,"h":9.91,"l":9.08,"c":9.79,"v":424700},{"d":"2014-02-24","o":9.91,"h":10.12,"l":9.79,"c":9.79,"v":320300},{"d":"2014-02-25","o":9.85,"h":9.87,"l":9.56,"c":9.62,"v":170400},{"d":"2014-02-26","o":9.69,"h":10.14,"l":9.69,"c":9.97,"v":156600},{"d":"2014-02-27","o":9.97,"h":10.05,"l":9.81,"c":9.99,"v":111800},{"d":"2014-02-28","o":9.98,"h":10.13,"l":9.9,"c":9.96,"v":97600},{"d":"2014-03-03","o":9.94,"h":9.95,"l":9.69,"c":9.75,"v":171500},{"d":"2014-03-04","o":9.85,"h":10.25,"l":9.81,"c":10.01,"v":225000},{"d":"2014-03-05","o":10.03,"h":10.12,"l":9.81,"c":9.91,"v":95400},{"d":"2014-03-06","o":9.91,"h":10.25,"l":9.86,"c":9.95,"v":149600},{"d":"2014-03-07","o":10.04,"h":10.05,"l":9.86,"c":9.87,"v":145900},{"d":"2014-03-10","o":9.82,"h":10.07,"l":9.75,"c":9.98,"v":194200},{"d":"2014-03-11","o":10.02,"h":10.17,"l":9.7,"c":9.76,"v":185800},{"d":"2014-03-12","o":9.72,"h":9.78,"l":9.4,"c":9.52,"v":279000},{"d":"2014-03-13","o":9.59,"h":9.9,"l":9.43,"c":9.49,"v":155500},{"d":"2014-03-14","o":9.41,"h":9.6,"l":9.41,"c":9.54,"v":111500},{"d":"2014-03-17","o":9.54,"h":9.86,"l":9.54,"c":9.74,"v":177600},{"d":"2014-03-18","o":9.75,"h":9.99,"l":9.73,"c":9.93,"v":118900},{"d":"2014-03-19","o":9.9,"h":9.98,"l":9.73,"c":9.73,"v":82000},{"d":"2014-03-20","o":9.74,"h":9.93,"l":9.65,"c":9.67,"v":124300},{"d":"2014-03-21","o":9.7,"h":9.9,"l":9.55,"c":9.65,"v":201200},{"d":"2014-03-24","o":9.7,"h":9.8,"l":9.31,"c":9.41,"v":152500},{"d":"2014-03-25","o":9.5,"h":9.68,"l":9.28,"c":9.41,"v":102100},{"d":"2014-03-26","o":9.5,"h":9.55,"l":9.25,"c":9.25,"v":184600},{"d":"2014-03-27","o":9.28,"h":9.59,"l":9.25,"c":9.52,"v":123500},{"d":"2014-03-28","o":9.51,"h":9.8,"l":9.48,"c":9.63,"v":116300},{"d":"2014-03-31","o":9.73,"h":10.38,"l":9.66,"c":9.96,"v":398800},{"d":"2014-04-01","o":10.15,"h":10.35,"l":10.05,"c":10.31,"v":156600},{"d":"2014-04-02","o":10.77,"h":10.8,"l":10.39,"c":10.56,"v":201300},{"d":"2014-04-03","o":10.6,"h":10.68,"l":10.32,"c":10.49,"v":138000},{"d":"2014-04-04","o":10.52,"h":10.53,"l":9.89,"c":10.15,"v":209300},{"d":"2014-04-07","o":10.05,"h":10.13,"l":9.81,"c":9.92,"v":262400},{"d":"2014-04-08","o":9.96,"h":10.32,"l":9.96,"c":10.25,"v":125300},{"d":"2014-04-09","o":10.26,"h":10.37,"l":10,"c":10.16,"v":113400},{"d":"2014-04-10","o":10.11,"h":10.15,"l":9.66,"c":9.73,"v":159400},{"d":"2014-04-11","o":9.69,"h":9.87,"l":9.58,"c":9.63,"v":113700},{"d":"2014-04-14","o":9.77,"h":9.81,"l":9.36,"c":9.49,"v":82400},{"d":"2014-04-15","o":9.5,"h":9.87,"l":9.29,"c":9.75,"v":148800},{"d":"2014-04-16","o":9.85,"h":9.91,"l":9.58,"c":9.81,"v":84800},{"d":"2014-04-17","o":9.81,"h":9.99,"l":9.72,"c":9.89,"v":69300},{"d":"2014-04-21","o":9.89,"h":10.09,"l":9.79,"c":9.98,"v":84900},{"d":"2014-04-22","o":9.96,"h":10.18,"l":9.92,"c":10,"v":113500},{"d":"2014-04-23","o":10.01,"h":10.06,"l":9.83,"c":9.85,"v":95700},{"d":"2014-04-24","o":9.93,"h":9.93,"l":9.66,"c":9.7,"v":53500},{"d":"2014-04-25","o":9.62,"h":9.83,"l":9.48,"c":9.48,"v":81200},{"d":"2014-04-28","o":9.5,"h":9.77,"l":9.35,"c":9.66,"v":112800},{"d":"2014-04-29","o":9.82,"h":10,"l":9.25,"c":9.28,"v":159200},{"d":"2014-04-30","o":9.21,"h":9.31,"l":8.97,"c":9.08,"v":211600},{"d":"2014-05-01","o":9.03,"h":9.12,"l":8.91,"c":9,"v":264100},{"d":"2014-05-02","o":9,"h":9.14,"l":8.91,"c":9.03,"v":104900},{"d":"2014-05-05","o":9,"h":9.07,"l":8.92,"c":9.03,"v":65800},{"d":"2014-05-06","o":8.98,"h":9.03,"l":8.64,"c":8.66,"v":190900},{"d":"2014-05-07","o":8.64,"h":8.89,"l":8.53,"c":8.88,"v":183900},{"d":"2014-05-08","o":8.8,"h":8.94,"l":8.67,"c":8.7,"v":122800},{"d":"2014-05-09","o":8.62,"h":8.94,"l":8.62,"c":8.92,"v":91400},{"d":"2014-05-12","o":8.94,"h":9.25,"l":8.9,"c":8.96,"v":139400},{"d":"2014-05-13","o":8.9,"h":9.08,"l":8.81,"c":8.89,"v":114300},{"d":"2014-05-14","o":8.84,"h":8.91,"l":8.66,"c":8.67,"v":106200},{"d":"2014-05-15","o":8.66,"h":8.77,"l":8.53,"c":8.68,"v":103500},{"d":"2014-05-16","o":8.64,"h":8.77,"l":8.5,"c":8.72,"v":87000},{"d":"2014-05-19","o":8.62,"h":8.87,"l":8.62,"c":8.75,"v":105600},{"d":"2014-05-20","o":8.75,"h":8.75,"l":8.5,"c":8.55,"v":137400},{"d":"2014-05-21","o":8.62,"h":8.71,"l":8.42,"c":8.57,"v":74900},{"d":"2014-05-22","o":8.55,"h":8.68,"l":8.55,"c":8.61,"v":56100},{"d":"2014-05-23","o":8.65,"h":8.74,"l":8.51,"c":8.71,"v":55800},{"d":"2014-05-27","o":8.71,"h":9.06,"l":8.71,"c":9.03,"v":84700},{"d":"2014-05-28","o":8.98,"h":9,"l":8.75,"c":8.82,"v":112300},{"d":"2014-05-29","o":8.82,"h":8.9,"l":8.75,"c":8.89,"v":130100},{"d":"2014-05-30","o":8.92,"h":9.02,"l":8.75,"c":8.83,"v":68600},{"d":"2014-06-02","o":8.81,"h":8.87,"l":8.4,"c":8.61,"v":141000},{"d":"2014-06-03","o":8.55,"h":8.7,"l":8.5,"c":8.59,"v":86500},{"d":"2014-06-04","o":8.57,"h":8.71,"l":8.56,"c":8.7,"v":62400},{"d":"2014-06-05","o":8.78,"h":9,"l":8.7,"c":9,"v":140400},{"d":"2014-06-06","o":9.09,"h":9.34,"l":9.01,"c":9.13,"v":169600},{"d":"2014-06-09","o":9.14,"h":9.33,"l":9.05,"c":9.23,"v":78000},{"d":"2014-06-10","o":9.24,"h":9.24,"l":9.06,"c":9.14,"v":76400},{"d":"2014-06-11","o":9.09,"h":9.11,"l":8.97,"c":9.01,"v":59100},{"d":"2014-06-12","o":8.99,"h":8.99,"l":8.8,"c":8.83,"v":92400},{"d":"2014-06-13","o":8.89,"h":8.91,"l":8.69,"c":8.71,"v":91400},{"d":"2014-06-16","o":8.7,"h":8.82,"l":8.58,"c":8.72,"v":81400},{"d":"2014-06-17","o":8.66,"h":8.94,"l":8.58,"c":8.86,"v":98700},{"d":"2014-06-18","o":8.86,"h":9.03,"l":8.7,"c":8.96,"v":58800},{"d":"2014-06-19","o":9.02,"h":9.08,"l":8.75,"c":8.87,"v":100600},{"d":"2014-06-20","o":8.84,"h":9.08,"l":8.8,"c":9.07,"v":209900},{"d":"2014-06-23","o":9.07,"h":9.07,"l":8.88,"c":8.97,"v":56700},{"d":"2014-06-24","o":8.94,"h":9.1,"l":8.81,"c":8.88,"v":97500},{"d":"2014-06-25","o":8.85,"h":9.03,"l":8.8,"c":9.02,"v":50400},{"d":"2014-06-26","o":9.06,"h":9.13,"l":8.91,"c":9.05,"v":84900},{"d":"2014-06-27","o":9,"h":9.26,"l":8.88,"c":9.02,"v":412400},{"d":"2014-06-30","o":8.95,"h":9.15,"l":8.82,"c":8.95,"v":110300},{"d":"2014-07-01","o":8.96,"h":9.31,"l":8.96,"c":9.26,"v":203400},{"d":"2014-07-02","o":9.26,"h":9.29,"l":9.11,"c":9.12,"v":66200},{"d":"2014-07-03","o":9.03,"h":9.1,"l":8.94,"c":8.99,"v":83900},{"d":"2014-07-07","o":8.9,"h":8.92,"l":8.75,"c":8.78,"v":227100},{"d":"2014-07-08","o":8.75,"h":8.75,"l":8.55,"c":8.59,"v":372300},{"d":"2014-07-09","o":8.6,"h":8.83,"l":8.6,"c":8.7,"v":103000},{"d":"2014-07-10","o":8.7,"h":9.34,"l":8.7,"c":9.19,"v":227000},{"d":"2014-07-11","o":9.14,"h":9.28,"l":9.05,"c":9.25,"v":92800},{"d":"2014-07-14","o":9.32,"h":9.32,"l":9.07,"c":9.2,"v":132400},{"d":"2014-07-15","o":9.17,"h":9.17,"l":9.01,"c":9.15,"v":77700},{"d":"2014-07-16","o":9.2,"h":9.27,"l":9.03,"c":9.04,"v":83400},{"d":"2014-07-17","o":9,"h":9.11,"l":8.81,"c":8.84,"v":146200},{"d":"2014-07-18","o":8.81,"h":9.05,"l":8.75,"c":9.01,"v":154700},{"d":"2014-07-21","o":8.91,"h":9.04,"l":8.81,"c":8.97,"v":85900},{"d":"2014-07-22","o":9.01,"h":9.15,"l":9,"c":9.07,"v":62600},{"d":"2014-07-23","o":9.07,"h":9.22,"l":9,"c":9.16,"v":89600},{"d":"2014-07-24","o":9.12,"h":10.1,"l":9.08,"c":10.03,"v":325800},{"d":"2014-07-25","o":9.9,"h":9.95,"l":9.63,"c":9.75,"v":219000},{"d":"2014-07-28","o":9.75,"h":9.77,"l":9.43,"c":9.7,"v":210200},{"d":"2014-07-29","o":9.69,"h":9.89,"l":9.6,"c":9.85,"v":77400},{"d":"2014-07-30","o":9.94,"h":10,"l":9.76,"c":9.95,"v":133900},{"d":"2014-07-31","o":9.77,"h":9.95,"l":9.66,"c":9.85,"v":231900},{"d":"2014-08-01","o":9.85,"h":9.96,"l":9.64,"c":9.82,"v":158800},{"d":"2014-08-04","o":9.91,"h":9.99,"l":9.65,"c":9.97,"v":95300},{"d":"2014-08-05","o":9.95,"h":10.03,"l":9.85,"c":9.9,"v":87300},{"d":"2014-08-06","o":9.89,"h":10.13,"l":9.87,"c":10.06,"v":69600},{"d":"2014-08-07","o":10.14,"h":10.24,"l":9.85,"c":9.96,"v":96200},{"d":"2014-08-08","o":9.95,"h":10.41,"l":9.95,"c":10.39,"v":185900},{"d":"2014-08-11","o":10.39,"h":10.46,"l":10.23,"c":10.28,"v":125500},{"d":"2014-08-12","o":10.27,"h":10.28,"l":10.1,"c":10.16,"v":58800},{"d":"2014-08-13","o":10.16,"h":10.56,"l":10.16,"c":10.49,"v":141500},{"d":"2014-08-14","o":10.47,"h":10.58,"l":10.34,"c":10.35,"v":59800},{"d":"2014-08-15","o":10.5,"h":10.57,"l":10.25,"c":10.43,"v":114400},{"d":"2014-08-18","o":10.58,"h":10.6,"l":10.48,"c":10.6,"v":101400},{"d":"2014-08-19","o":10.6,"h":10.69,"l":10.49,"c":10.49,"v":63500},{"d":"2014-08-20","o":10.46,"h":10.54,"l":10.22,"c":10.47,"v":177400},{"d":"2014-08-21","o":10.43,"h":10.46,"l":10.19,"c":10.28,"v":134000},{"d":"2014-08-22","o":10.25,"h":10.32,"l":10.13,"c":10.23,"v":73900},{"d":"2014-08-25","o":10.24,"h":10.29,"l":10.02,"c":10.08,"v":118300},{"d":"2014-08-26","o":10.04,"h":10.2,"l":10,"c":10.11,"v":102900},{"d":"2014-08-27","o":10.07,"h":10.29,"l":10,"c":10.19,"v":85400},{"d":"2014-08-28","o":10.11,"h":10.14,"l":10.01,"c":10.03,"v":59200},{"d":"2014-08-29","o":10.04,"h":10.13,"l":9.95,"c":10.04,"v":42500},{"d":"2014-09-02","o":10.03,"h":10.22,"l":9.98,"c":10.18,"v":109900},{"d":"2014-09-03","o":10.2,"h":10.28,"l":10.1,"c":10.15,"v":96400},{"d":"2014-09-04","o":10.17,"h":10.29,"l":10.17,"c":10.17,"v":53900},{"d":"2014-09-05","o":10.11,"h":10.22,"l":10.06,"c":10.17,"v":63000},{"d":"2014-09-08","o":10.15,"h":10.24,"l":10.02,"c":10.13,"v":57400},{"d":"2014-09-09","o":10.14,"h":10.14,"l":9.9,"c":9.99,"v":121300},{"d":"2014-09-10","o":9.93,"h":10.05,"l":9.92,"c":10.02,"v":53000},{"d":"2014-09-11","o":10,"h":10.09,"l":9.9,"c":10,"v":113600},{"d":"2014-09-12","o":10,"h":10.03,"l":9.75,"c":9.86,"v":92200},{"d":"2014-09-15","o":9.87,"h":9.9,"l":9.67,"c":9.85,"v":74000},{"d":"2014-09-16","o":9.89,"h":9.95,"l":9.75,"c":9.88,"v":63000},{"d":"2014-09-17","o":9.91,"h":9.95,"l":9.67,"c":9.8,"v":73000},{"d":"2014-09-18","o":9.82,"h":10.16,"l":9.7,"c":10.14,"v":93000},{"d":"2014-09-19","o":10.2,"h":10.24,"l":10.08,"c":10.21,"v":209700},{"d":"2014-09-22","o":10.15,"h":10.3,"l":10.07,"c":10.17,"v":91600},{"d":"2014-09-23","o":10.17,"h":10.22,"l":10.1,"c":10.14,"v":85000},{"d":"2014-09-24","o":10.13,"h":10.28,"l":9.98,"c":10.25,"v":88400},{"d":"2014-09-25","o":10.26,"h":10.27,"l":10.01,"c":10.11,"v":84000},{"d":"2014-09-26","o":10.17,"h":10.29,"l":10.12,"c":10.25,"v":55900},{"d":"2014-09-29","o":10.2,"h":10.3,"l":10.11,"c":10.2,"v":78700},{"d":"2014-09-30","o":10.17,"h":10.3,"l":9.87,"c":9.87,"v":130700},{"d":"2014-10-01","o":9.89,"h":10.06,"l":9.72,"c":9.84,"v":123600},{"d":"2014-10-02","o":9.86,"h":10.21,"l":9.84,"c":10.19,"v":82600},{"d":"2014-10-03","o":10.43,"h":10.73,"l":10.36,"c":10.58,"v":200400},{"d":"2014-10-06","o":10.56,"h":10.85,"l":10.44,"c":10.73,"v":189400},{"d":"2014-10-07","o":10.7,"h":10.72,"l":10.46,"c":10.6,"v":283100},{"d":"2014-10-08","o":10.57,"h":10.89,"l":10.5,"c":10.83,"v":103800},{"d":"2014-10-09","o":10.79,"h":10.79,"l":10.38,"c":10.39,"v":95200},{"d":"2014-10-10","o":10.3,"h":10.61,"l":10.24,"c":10.3,"v":84500},{"d":"2014-10-13","o":10.38,"h":10.69,"l":10.38,"c":10.51,"v":88900},{"d":"2014-10-14","o":10.66,"h":10.89,"l":10.34,"c":10.42,"v":102000},{"d":"2014-10-15","o":10.24,"h":10.52,"l":10.04,"c":10.45,"v":109000},{"d":"2014-10-16","o":10.27,"h":10.67,"l":10.27,"c":10.51,"v":72600},{"d":"2014-10-17","o":10.68,"h":10.68,"l":10.02,"c":10.15,"v":161000},{"d":"2014-10-20","o":10.14,"h":10.36,"l":10.01,"c":10.3,"v":102600},{"d":"2014-10-21","o":10.33,"h":10.43,"l":10.3,"c":10.36,"v":64300},{"d":"2014-10-22","o":10.41,"h":10.41,"l":10.2,"c":10.22,"v":66100},{"d":"2014-10-23","o":10.36,"h":10.6,"l":10.35,"c":10.5,"v":74300},{"d":"2014-10-24","o":10.54,"h":10.59,"l":10.37,"c":10.55,"v":66300},{"d":"2014-10-27","o":10.56,"h":10.81,"l":10.42,"c":10.72,"v":107000},{"d":"2014-10-28","o":10.3,"h":10.54,"l":10.2,"c":10.41,"v":178300},{"d":"2014-10-29","o":10.4,"h":10.45,"l":10.01,"c":10.07,"v":115400},{"d":"2014-10-30","o":10,"h":10.22,"l":9.95,"c":10.07,"v":160400},{"d":"2014-10-31","o":10.29,"h":10.41,"l":10.18,"c":10.26,"v":108400},{"d":"2014-11-03","o":10.31,"h":10.37,"l":10.1,"c":10.1,"v":111900},{"d":"2014-11-04","o":10.07,"h":10.29,"l":10.07,"c":10.2,"v":76200},{"d":"2014-11-05","o":10.23,"h":10.23,"l":10.02,"c":10.19,"v":116500},{"d":"2014-11-06","o":10.17,"h":10.38,"l":10.15,"c":10.29,"v":115800},{"d":"2014-11-07","o":10.29,"h":10.29,"l":10,"c":10.06,"v":79300},{"d":"2014-11-10","o":10.01,"h":10.06,"l":9.9,"c":10.06,"v":86500},{"d":"2014-11-11","o":10,"h":10.01,"l":9.93,"c":9.97,"v":73600},{"d":"2014-11-12","o":9.85,"h":9.91,"l":9.51,"c":9.9,"v":224400},{"d":"2014-11-13","o":9.85,"h":10.1,"l":9.72,"c":9.74,"v":69400},{"d":"2014-11-14","o":9.72,"h":9.8,"l":9.62,"c":9.68,"v":85900},{"d":"2014-11-17","o":9.71,"h":9.75,"l":9.5,"c":9.56,"v":90800},{"d":"2014-11-18","o":9.56,"h":9.69,"l":9.47,"c":9.54,"v":80700},{"d":"2014-11-19","o":9.5,"h":9.55,"l":9.16,"c":9.2,"v":118600},{"d":"2014-11-20","o":9.2,"h":9.58,"l":9.2,"c":9.56,"v":86700},{"d":"2014-11-21","o":9.75,"h":10.17,"l":9.63,"c":9.81,"v":194500},{"d":"2014-11-24","o":9.78,"h":10.1,"l":9.78,"c":10.1,"v":110500},{"d":"2014-11-25","o":10.07,"h":10.2,"l":9.91,"c":10.02,"v":136600},{"d":"2014-11-26","o":10.02,"h":10.15,"l":10.02,"c":10.12,"v":55600},{"d":"2014-11-28","o":10.08,"h":10.34,"l":10.04,"c":10.1,"v":71300},{"d":"2014-12-01","o":10.1,"h":10.5,"l":10.01,"c":10.4,"v":281800},{"d":"2014-12-02","o":10.45,"h":10.77,"l":10.37,"c":10.69,"v":118800},{"d":"2014-12-03","o":10.67,"h":10.85,"l":10.67,"c":10.73,"v":131700},{"d":"2014-12-04","o":10.73,"h":10.73,"l":10.38,"c":10.44,"v":107000},{"d":"2014-12-05","o":10.42,"h":10.64,"l":10.37,"c":10.41,"v":63300},{"d":"2014-12-08","o":10.34,"h":10.58,"l":10.3,"c":10.31,"v":52000},{"d":"2014-12-09","o":10.21,"h":10.78,"l":10.05,"c":10.76,"v":172900},{"d":"2014-12-10","o":10.66,"h":10.84,"l":10.48,"c":10.48,"v":86300},{"d":"2014-12-11","o":10.49,"h":10.75,"l":10.27,"c":10.28,"v":57400},{"d":"2014-12-12","o":10.11,"h":10.46,"l":10.07,"c":10.4,"v":107300},{"d":"2014-12-15","o":10.39,"h":10.43,"l":9.87,"c":10.15,"v":112700},{"d":"2014-12-16","o":10.12,"h":10.35,"l":10.02,"c":10.02,"v":76400},{"d":"2014-12-17","o":10.02,"h":10.54,"l":10,"c":10.54,"v":122400},{"d":"2014-12-18","o":10.54,"h":10.62,"l":10.5,"c":10.6,"v":127100},{"d":"2014-12-19","o":10.6,"h":10.6,"l":10.26,"c":10.28,"v":449700},{"d":"2014-12-22","o":10.24,"h":10.46,"l":10.24,"c":10.39,"v":160100},{"d":"2014-12-23","o":10.6,"h":11.2,"l":10.6,"c":11.15,"v":347900},{"d":"2014-12-24","o":11.12,"h":11.6,"l":11.12,"c":11.53,"v":88600},{"d":"2014-12-26","o":11.6,"h":12,"l":11.45,"c":11.75,"v":100700},{"d":"2014-12-29","o":11.72,"h":11.83,"l":11.34,"c":11.39,"v":103600},{"d":"2014-12-30","o":11.4,"h":11.6,"l":11.35,"c":11.43,"v":75800},{"d":"2014-12-31","o":11.4,"h":11.75,"l":11.31,"c":11.33,"v":91800},{"d":"2015-01-02","o":11.45,"h":11.64,"l":11.15,"c":11.25,"v":105500},{"d":"2015-01-05","o":11.24,"h":11.46,"l":11.16,"c":11.25,"v":98200},{"d":"2015-01-06","o":11.14,"h":11.28,"l":10.83,"c":11.15,"v":108900},{"d":"2015-01-07","o":11.21,"h":11.58,"l":10.99,"c":11.49,"v":214500},{"d":"2015-01-08","o":11.61,"h":11.9,"l":11.5,"c":11.75,"v":278100},{"d":"2015-01-09","o":11.69,"h":11.69,"l":11.26,"c":11.37,"v":134500},{"d":"2015-01-12","o":11.33,"h":11.62,"l":11.25,"c":11.62,"v":85600},{"d":"2015-01-13","o":11.75,"h":12.24,"l":11.68,"c":12.07,"v":171200},{"d":"2015-01-14","o":12.07,"h":12.29,"l":11.85,"c":12.19,"v":106800},{"d":"2015-01-15","o":12.28,"h":12.28,"l":11.8,"c":11.85,"v":145800},{"d":"2015-01-16","o":11.82,"h":12.15,"l":11.82,"c":12.13,"v":85100},{"d":"2015-01-20","o":12.13,"h":12.2,"l":11.86,"c":12.09,"v":68000},{"d":"2015-01-21","o":12.04,"h":12.08,"l":11.65,"c":11.69,"v":52600},{"d":"2015-01-22","o":11.73,"h":11.94,"l":11.6,"c":11.79,"v":119300},{"d":"2015-01-23","o":11.79,"h":11.97,"l":11.72,"c":11.74,"v":70200},{"d":"2015-01-26","o":11.75,"h":11.95,"l":11.56,"c":11.84,"v":91400},{"d":"2015-01-27","o":11.72,"h":11.84,"l":11.63,"c":11.75,"v":49700},{"d":"2015-01-28","o":11.83,"h":11.83,"l":11.38,"c":11.51,"v":68000},{"d":"2015-01-29","o":11.5,"h":11.79,"l":11.46,"c":11.76,"v":63900},{"d":"2015-01-30","o":11.62,"h":11.76,"l":11.22,"c":11.26,"v":98300},{"d":"2015-02-02","o":11.26,"h":11.6,"l":11.16,"c":11.56,"v":69800},{"d":"2015-02-03","o":11.57,"h":11.75,"l":11.41,"c":11.63,"v":42500},{"d":"2015-02-04","o":11.62,"h":11.86,"l":11.49,"c":11.67,"v":59500},{"d":"2015-02-05","o":11.67,"h":11.9,"l":11.61,"c":11.85,"v":67500},{"d":"2015-02-06","o":11.81,"h":11.86,"l":11.41,"c":11.51,"v":91800},{"d":"2015-02-09","o":11.51,"h":11.73,"l":11.15,"c":11.19,"v":57600},{"d":"2015-02-10","o":11.32,"h":11.39,"l":11.01,"c":11.29,"v":100500},{"d":"2015-02-11","o":11.38,"h":11.47,"l":11.11,"c":11.37,"v":54900},{"d":"2015-02-12","o":11.48,"h":11.48,"l":11.23,"c":11.4,"v":39100},{"d":"2015-02-13","o":11.36,"h":11.48,"l":11.24,"c":11.3,"v":91700},{"d":"2015-02-17","o":11.16,"h":11.16,"l":10.52,"c":10.71,"v":230200},{"d":"2015-02-18","o":10.58,"h":10.82,"l":10.55,"c":10.82,"v":111600},{"d":"2015-02-19","o":10.79,"h":11.03,"l":10.75,"c":11,"v":147600},{"d":"2015-02-20","o":11.01,"h":11.02,"l":10.46,"c":10.55,"v":232400},{"d":"2015-02-23","o":10.6,"h":10.76,"l":10.3,"c":10.47,"v":126700},{"d":"2015-02-24","o":10.45,"h":10.61,"l":10.34,"c":10.5,"v":112500},{"d":"2015-02-25","o":10.56,"h":10.65,"l":10.5,"c":10.64,"v":90500},{"d":"2015-02-26","o":10.6,"h":10.78,"l":10.57,"c":10.72,"v":136900},{"d":"2015-02-27","o":10.67,"h":10.73,"l":10.47,"c":10.48,"v":105400},{"d":"2015-03-02","o":10.45,"h":10.59,"l":10.15,"c":10.51,"v":154700},{"d":"2015-03-03","o":10.43,"h":10.55,"l":10.19,"c":10.55,"v":247900},{"d":"2015-03-04","o":10.53,"h":10.72,"l":10.41,"c":10.6,"v":64300},{"d":"2015-03-05","o":10.64,"h":10.83,"l":10.56,"c":10.81,"v":69700},{"d":"2015-03-06","o":10.71,"h":10.86,"l":10.43,"c":10.51,"v":82600},{"d":"2015-03-09","o":10.57,"h":10.69,"l":10.41,"c":10.54,"v":37600},{"d":"2015-03-10","o":10.46,"h":10.61,"l":10.31,"c":10.52,"v":53100},{"d":"2015-03-11","o":10.48,"h":10.64,"l":10.11,"c":10.33,"v":231800},{"d":"2015-03-12","o":10.22,"h":10.55,"l":9.99,"c":10.23,"v":225300},{"d":"2015-03-13","o":10.23,"h":10.36,"l":9.6,"c":10.25,"v":227300},{"d":"2015-03-16","o":10.3,"h":10.59,"l":10.27,"c":10.55,"v":126000},{"d":"2015-03-17","o":10.46,"h":10.51,"l":10.29,"c":10.42,"v":78700},{"d":"2015-03-18","o":10.36,"h":10.5,"l":10.23,"c":10.39,"v":61800},{"d":"2015-03-19","o":10.34,"h":10.39,"l":10.29,"c":10.37,"v":69700},{"d":"2015-03-20","o":10.41,"h":10.46,"l":10.1,"c":10.12,"v":193500},{"d":"2015-03-23","o":10.11,"h":10.3,"l":10.11,"c":10.27,"v":122900},{"d":"2015-03-24","o":10.26,"h":10.49,"l":10.03,"c":10.1,"v":156100},{"d":"2015-03-25","o":10.14,"h":10.36,"l":9.96,"c":10.04,"v":98700},{"d":"2015-03-26","o":10.04,"h":10.2,"l":9.95,"c":9.98,"v":66300},{"d":"2015-03-27","o":9.96,"h":10.24,"l":9.96,"c":10.07,"v":104600},{"d":"2015-03-30","o":10.09,"h":10.48,"l":10.09,"c":10.29,"v":81900},{"d":"2015-03-31","o":10.18,"h":10.43,"l":10.04,"c":10.37,"v":93600},{"d":"2015-04-01","o":10.32,"h":10.37,"l":10.17,"c":10.28,"v":46800},{"d":"2015-04-02","o":10.28,"h":10.35,"l":10.19,"c":10.34,"v":72400},{"d":"2015-04-06","o":10.23,"h":10.32,"l":10.15,"c":10.21,"v":87800},{"d":"2015-04-07","o":10.2,"h":10.33,"l":10.12,"c":10.22,"v":83600},{"d":"2015-04-08","o":10.18,"h":10.31,"l":10.09,"c":10.18,"v":272100},{"d":"2015-04-09","o":10.15,"h":10.25,"l":10.07,"c":10.18,"v":119500},{"d":"2015-04-10","o":10.17,"h":10.54,"l":10.1,"c":10.36,"v":124700},{"d":"2015-04-13","o":10.35,"h":10.45,"l":10.2,"c":10.22,"v":62800},{"d":"2015-04-14","o":10.24,"h":10.64,"l":10.21,"c":10.64,"v":85700},{"d":"2015-04-15","o":10.62,"h":10.7,"l":10.43,"c":10.51,"v":84000},{"d":"2015-04-16","o":10.54,"h":10.6,"l":10.21,"c":10.25,"v":89400},{"d":"2015-04-17","o":10.18,"h":10.25,"l":9.89,"c":9.91,"v":268600},{"d":"2015-04-20","o":9.99,"h":10.28,"l":9.91,"c":10.15,"v":42200},{"d":"2015-04-21","o":10.17,"h":10.23,"l":10.12,"c":10.19,"v":38800},{"d":"2015-04-22","o":10.16,"h":10.3,"l":9.98,"c":10.11,"v":54400},{"d":"2015-04-23","o":10.07,"h":10.26,"l":10.03,"c":10.13,"v":38300},{"d":"2015-04-24","o":10.15,"h":10.19,"l":10,"c":10.18,"v":46500},{"d":"2015-04-27","o":10.21,"h":10.3,"l":9.88,"c":9.99,"v":93800},{"d":"2015-04-28","o":9.5,"h":10.86,"l":9.5,"c":10.78,"v":162900},{"d":"2015-04-29","o":10.69,"h":10.69,"l":10.27,"c":10.39,"v":122400},{"d":"2015-04-30","o":10.29,"h":10.3,"l":9.96,"c":10.2,"v":149100},{"d":"2015-05-01","o":10.25,"h":10.35,"l":10.02,"c":10.09,"v":141400},{"d":"2015-05-04","o":10.13,"h":10.28,"l":10.11,"c":10.18,"v":93600},{"d":"2015-05-05","o":10.19,"h":10.32,"l":10.01,"c":10.18,"v":119400},{"d":"2015-05-06","o":10.33,"h":10.36,"l":10.04,"c":10.23,"v":126400},{"d":"2015-05-07","o":10.26,"h":10.35,"l":10.08,"c":10.09,"v":65100},{"d":"2015-05-08","o":10.21,"h":10.38,"l":10.06,"c":10.11,"v":77400},{"d":"2015-05-11","o":10.17,"h":10.6,"l":10.14,"c":10.31,"v":172800},{"d":"2015-05-12","o":10.28,"h":10.35,"l":10.11,"c":10.12,"v":51800},{"d":"2015-05-13","o":10.1,"h":10.15,"l":10.02,"c":10.11,"v":55100},{"d":"2015-05-14","o":10.2,"h":10.4,"l":10.16,"c":10.37,"v":85900},{"d":"2015-05-15","o":10.39,"h":10.41,"l":10.22,"c":10.32,"v":68200},{"d":"2015-05-18","o":10.46,"h":10.95,"l":10.46,"c":10.89,"v":152000},{"d":"2015-05-19","o":10.92,"h":11,"l":10.59,"c":10.73,"v":63600},{"d":"2015-05-20","o":10.83,"h":11.04,"l":10.7,"c":11.01,"v":107200},{"d":"2015-05-21","o":11,"h":11.15,"l":10.93,"c":11.14,"v":131200},{"d":"2015-05-22","o":11.14,"h":11.24,"l":11.01,"c":11.13,"v":102700},{"d":"2015-05-26","o":11.17,"h":11.19,"l":10.69,"c":10.87,"v":142600},{"d":"2015-05-27","o":10.87,"h":11.04,"l":10.63,"c":11.02,"v":80200},{"d":"2015-05-28","o":11,"h":11.06,"l":10.81,"c":10.86,"v":48500},{"d":"2015-05-29","o":10.82,"h":10.89,"l":10.59,"c":10.71,"v":65900},{"d":"2015-06-01","o":10.74,"h":10.93,"l":10.54,"c":10.71,"v":90100},{"d":"2015-06-02","o":10.64,"h":10.82,"l":10.57,"c":10.64,"v":43300},{"d":"2015-06-03","o":10.67,"h":10.75,"l":10.55,"c":10.7,"v":43900},{"d":"2015-06-04","o":10.63,"h":10.66,"l":10.53,"c":10.55,"v":42400},{"d":"2015-06-05","o":10.52,"h":10.87,"l":10.42,"c":10.79,"v":81500},{"d":"2015-06-08","o":10.79,"h":10.95,"l":10.79,"c":10.8,"v":63100},{"d":"2015-06-09","o":10.77,"h":11.02,"l":10.63,"c":11,"v":74300},{"d":"2015-06-10","o":11.04,"h":11.32,"l":11.04,"c":11.17,"v":72300},{"d":"2015-06-11","o":11.18,"h":11.22,"l":11,"c":11.17,"v":56500},{"d":"2015-06-12","o":11.18,"h":11.22,"l":11,"c":11.11,"v":42800},{"d":"2015-06-15","o":11,"h":11.17,"l":10.97,"c":11.03,"v":78000},{"d":"2015-06-16","o":11,"h":11.13,"l":11,"c":11.01,"v":64800},{"d":"2015-06-17","o":11.04,"h":11.2,"l":11.01,"c":11.08,"v":45100},{"d":"2015-06-18","o":11.1,"h":11.31,"l":11.03,"c":11.23,"v":87600},{"d":"2015-06-19","o":11.28,"h":11.28,"l":11.13,"c":11.2,"v":116200},{"d":"2015-06-22","o":11.3,"h":11.47,"l":11.13,"c":11.45,"v":66500},{"d":"2015-06-23","o":11.47,"h":11.47,"l":11.23,"c":11.34,"v":52100},{"d":"2015-06-24","o":11.33,"h":11.45,"l":11.26,"c":11.39,"v":65700},{"d":"2015-06-25","o":11.39,"h":11.5,"l":11.31,"c":11.48,"v":62800},{"d":"2015-06-26","o":11.47,"h":11.47,"l":11.22,"c":11.36,"v":437300},{"d":"2015-06-29","o":11.26,"h":11.42,"l":11.13,"c":11.16,"v":60700},{"d":"2015-06-30","o":11.23,"h":11.3,"l":11.08,"c":11.28,"v":107800},{"d":"2015-07-01","o":11.31,"h":11.42,"l":11.22,"c":11.31,"v":71700},{"d":"2015-07-02","o":11.35,"h":11.45,"l":10.92,"c":11.28,"v":92800},{"d":"2015-07-06","o":11.32,"h":11.57,"l":11.19,"c":11.48,"v":119100},{"d":"2015-07-07","o":11.5,"h":11.5,"l":11.08,"c":11.39,"v":87500},{"d":"2015-07-08","o":11.33,"h":11.43,"l":11.12,"c":11.27,"v":343700},{"d":"2015-07-09","o":11.4,"h":11.53,"l":11.3,"c":11.43,"v":82500},{"d":"2015-07-10","o":11.55,"h":11.62,"l":11.11,"c":11.3,"v":272200},{"d":"2015-07-13","o":11.38,"h":11.57,"l":11.33,"c":11.54,"v":66600},{"d":"2015-07-14","o":11.55,"h":11.64,"l":11.48,"c":11.58,"v":65900},{"d":"2015-07-15","o":11.57,"h":11.6,"l":11.37,"c":11.53,"v":43100},{"d":"2015-07-16","o":11.6,"h":11.71,"l":11.51,"c":11.69,"v":49800},{"d":"2015-07-17","o":11.71,"h":11.75,"l":11.66,"c":11.68,"v":58300},{"d":"2015-07-20","o":11.67,"h":11.68,"l":11.53,"c":11.58,"v":40000},{"d":"2015-07-21","o":11.6,"h":11.65,"l":11.43,"c":11.52,"v":87700},{"d":"2015-07-22","o":11.44,"h":11.5,"l":11.37,"c":11.45,"v":50500},{"d":"2015-07-23","o":11.49,"h":11.49,"l":11.18,"c":11.24,"v":66100},{"d":"2015-07-24","o":11.22,"h":11.25,"l":10.75,"c":10.8,"v":70200},{"d":"2015-07-27","o":10.73,"h":10.88,"l":10.63,"c":10.74,"v":109700},{"d":"2015-07-28","o":10.51,"h":11.09,"l":10.45,"c":10.99,"v":127000},{"d":"2015-07-29","o":11.09,"h":11.18,"l":10.67,"c":10.7,"v":142600},{"d":"2015-07-30","o":10.69,"h":11.03,"l":10.62,"c":11.01,"v":107900},{"d":"2015-07-31","o":11.01,"h":11.09,"l":10.87,"c":10.95,"v":60500},{"d":"2015-08-03","o":11,"h":11.05,"l":10.94,"c":10.97,"v":160600},{"d":"2015-08-04","o":10.99,"h":11.05,"l":10.71,"c":10.76,"v":43500},{"d":"2015-08-05","o":10.83,"h":11,"l":10.77,"c":10.97,"v":34000},{"d":"2015-08-06","o":10.9,"h":10.95,"l":10.64,"c":10.69,"v":35800},{"d":"2015-08-07","o":10.6,"h":10.68,"l":10.45,"c":10.51,"v":57600},{"d":"2015-08-10","o":10.51,"h":10.56,"l":10.4,"c":10.48,"v":84000},{"d":"2015-08-11","o":10.37,"h":10.49,"l":10.3,"c":10.32,"v":51700},{"d":"2015-08-12","o":10.33,"h":10.5,"l":10.14,"c":10.48,"v":128700},{"d":"2015-08-13","o":10.43,"h":10.62,"l":10.3,"c":10.4,"v":63100},{"d":"2015-08-14","o":10.33,"h":10.6,"l":10.26,"c":10.56,"v":50900},{"d":"2015-08-17","o":10.55,"h":10.7,"l":10.43,"c":10.67,"v":40200},{"d":"2015-08-18","o":10.69,"h":10.7,"l":10.47,"c":10.53,"v":41800},{"d":"2015-08-19","o":10.42,"h":10.57,"l":10.28,"c":10.51,"v":50200},{"d":"2015-08-20","o":10.33,"h":10.45,"l":10.24,"c":10.24,"v":75700},{"d":"2015-08-21","o":10.06,"h":10.5,"l":9.92,"c":10.3,"v":66700},{"d":"2015-08-24","o":9.82,"h":10.04,"l":9.72,"c":9.74,"v":104400},{"d":"2015-08-25","o":9.7,"h":9.74,"l":9.41,"c":9.58,"v":96700},{"d":"2015-08-26","o":9.71,"h":9.77,"l":9.45,"c":9.6,"v":66200},{"d":"2015-08-27","o":9.7,"h":9.73,"l":9.51,"c":9.64,"v":63500},{"d":"2015-08-28","o":9.57,"h":9.95,"l":9.57,"c":9.9,"v":65700},{"d":"2015-08-31","o":9.82,"h":10,"l":9.7,"c":9.78,"v":67400},{"d":"2015-09-01","o":9.58,"h":9.78,"l":9.51,"c":9.54,"v":100400},{"d":"2015-09-02","o":9.64,"h":9.88,"l":9.64,"c":9.86,"v":50900},{"d":"2015-09-03","o":9.88,"h":9.98,"l":9.76,"c":9.8,"v":33500},{"d":"2015-09-04","o":9.63,"h":9.86,"l":9.63,"c":9.77,"v":37400},{"d":"2015-09-08","o":9.95,"h":9.95,"l":9.71,"c":9.85,"v":47600},{"d":"2015-09-09","o":9.89,"h":9.98,"l":9.62,"c":9.66,"v":44500},{"d":"2015-09-10","o":9.62,"h":9.89,"l":9.6,"c":9.64,"v":39300},{"d":"2015-09-11","o":9.6,"h":9.69,"l":9.58,"c":9.64,"v":26100},{"d":"2015-09-14","o":9.64,"h":9.72,"l":9.5,"c":9.5,"v":30800},{"d":"2015-09-15","o":9.54,"h":9.77,"l":9.48,"c":9.71,"v":102100},{"d":"2015-09-16","o":9.68,"h":9.7,"l":9.52,"c":9.58,"v":58000},{"d":"2015-09-17","o":9.59,"h":9.75,"l":9.59,"c":9.64,"v":56700},{"d":"2015-09-18","o":9.5,"h":9.73,"l":9.5,"c":9.51,"v":118200},{"d":"2015-09-21","o":9.58,"h":9.74,"l":9.54,"c":9.64,"v":57400},{"d":"2015-09-22","o":9.55,"h":9.66,"l":9.5,"c":9.54,"v":35400},{"d":"2015-09-23","o":9.57,"h":9.59,"l":9.5,"c":9.5,"v":52600},{"d":"2015-09-24","o":9.5,"h":9.84,"l":9.5,"c":9.78,"v":105100},{"d":"2015-09-25","o":9.83,"h":10.5,"l":9.74,"c":9.85,"v":128700},{"d":"2015-09-28","o":9.8,"h":9.8,"l":9.6,"c":9.65,"v":110500},{"d":"2015-09-29","o":9.65,"h":9.97,"l":9.65,"c":9.83,"v":63200},{"d":"2015-09-30","o":9.97,"h":9.97,"l":9.7,"c":9.73,"v":108500},{"d":"2015-10-01","o":9.73,"h":9.92,"l":9.69,"c":9.89,"v":110100},{"d":"2015-10-02","o":9.79,"h":10.05,"l":9.79,"c":10.04,"v":66100},{"d":"2015-10-05","o":10.11,"h":10.4,"l":10.11,"c":10.27,"v":50100},{"d":"2015-10-06","o":10.21,"h":10.34,"l":10.05,"c":10.1,"v":57800},{"d":"2015-10-07","o":10.18,"h":10.34,"l":10.08,"c":10.22,"v":228600},{"d":"2015-10-08","o":10.13,"h":10.37,"l":10.05,"c":10.35,"v":59700},{"d":"2015-10-09","o":10.39,"h":10.42,"l":10.22,"c":10.23,"v":24700},{"d":"2015-10-12","o":10.21,"h":10.42,"l":10.12,"c":10.4,"v":55600},{"d":"2015-10-13","o":10.37,"h":10.46,"l":10.06,"c":10.09,"v":46800},{"d":"2015-10-14","o":10.06,"h":10.25,"l":10.01,"c":10.15,"v":68100},{"d":"2015-10-15","o":10.16,"h":10.41,"l":10.09,"c":10.41,"v":32100},{"d":"2015-10-16","o":10.45,"h":10.45,"l":10.28,"c":10.38,"v":28600},{"d":"2015-10-19","o":10.34,"h":10.48,"l":10.27,"c":10.33,"v":38600},{"d":"2015-10-20","o":10.22,"h":10.39,"l":10.19,"c":10.32,"v":32900},{"d":"2015-10-21","o":10.37,"h":10.44,"l":9.95,"c":10.01,"v":38300},{"d":"2015-10-22","o":10.03,"h":10.08,"l":9.8,"c":9.9,"v":38500},{"d":"2015-10-23","o":9.95,"h":10.05,"l":9.73,"c":9.87,"v":59900},{"d":"2015-10-26","o":9.79,"h":9.79,"l":9.59,"c":9.68,"v":73400},{"d":"2015-10-27","o":10.18,"h":10.75,"l":9.64,"c":10.46,"v":184100},{"d":"2015-10-28","o":10.53,"h":10.75,"l":10.44,"c":10.75,"v":111000},{"d":"2015-10-29","o":10.75,"h":10.8,"l":10.59,"c":10.63,"v":52200},{"d":"2015-10-30","o":10.62,"h":10.69,"l":10.49,"c":10.54,"v":40600},{"d":"2015-11-02","o":10.54,"h":10.74,"l":10.54,"c":10.73,"v":35300},{"d":"2015-11-03","o":10.68,"h":10.75,"l":10.56,"c":10.59,"v":63700},{"d":"2015-11-04","o":10.61,"h":10.75,"l":10.58,"c":10.61,"v":34000},{"d":"2015-11-05","o":10.6,"h":10.76,"l":10.58,"c":10.76,"v":38100},{"d":"2015-11-06","o":10.73,"h":10.99,"l":10.66,"c":10.99,"v":51600},{"d":"2015-11-09","o":10.98,"h":10.98,"l":10.7,"c":10.79,"v":27600},{"d":"2015-11-10","o":10.78,"h":10.85,"l":10.62,"c":10.81,"v":39200},{"d":"2015-11-11","o":10.8,"h":10.88,"l":10.66,"c":10.72,"v":27500},{"d":"2015-11-12","o":10.68,"h":10.81,"l":10.52,"c":10.53,"v":26200},{"d":"2015-11-13","o":10.43,"h":10.61,"l":10.43,"c":10.45,"v":37100},{"d":"2015-11-16","o":10.42,"h":10.5,"l":10.31,"c":10.43,"v":39700},{"d":"2015-11-17","o":10.36,"h":10.53,"l":10.36,"c":10.41,"v":34800},{"d":"2015-11-18","o":10.41,"h":10.52,"l":10.3,"c":10.41,"v":62200},{"d":"2015-11-19","o":10.37,"h":10.49,"l":10.26,"c":10.38,"v":37300},{"d":"2015-11-20","o":10.44,"h":10.58,"l":10.27,"c":10.33,"v":89800},{"d":"2015-11-23","o":10.31,"h":10.43,"l":10.26,"c":10.3,"v":27600},{"d":"2015-11-24","o":10.25,"h":10.76,"l":10.25,"c":10.75,"v":65200},{"d":"2015-11-25","o":10.78,"h":11,"l":10.78,"c":11,"v":27800},{"d":"2015-11-27","o":11,"h":11.18,"l":10.92,"c":10.99,"v":32600},{"d":"2015-11-30","o":11,"h":11.07,"l":10.75,"c":10.86,"v":98700},{"d":"2015-12-01","o":10.65,"h":10.8,"l":10.59,"c":10.75,"v":55700},{"d":"2015-12-02","o":10.52,"h":10.76,"l":10.52,"c":10.64,"v":39800},{"d":"2015-12-03","o":10.65,"h":10.71,"l":10.49,"c":10.51,"v":33200},{"d":"2015-12-04","o":10.51,"h":10.73,"l":10.5,"c":10.68,"v":53800},{"d":"2015-12-07","o":10.63,"h":10.69,"l":10.5,"c":10.58,"v":66800},{"d":"2015-12-08","o":10.5,"h":10.67,"l":10.48,"c":10.59,"v":49400},{"d":"2015-12-09","o":10.52,"h":10.68,"l":10.36,"c":10.4,"v":24100},{"d":"2015-12-10","o":10.39,"h":10.5,"l":10.23,"c":10.4,"v":26700},{"d":"2015-12-11","o":10.22,"h":10.58,"l":10.15,"c":10.21,"v":50400},{"d":"2015-12-14","o":10.4,"h":10.49,"l":10.13,"c":10.27,"v":65600},{"d":"2015-12-15","o":10.34,"h":10.5,"l":10.14,"c":10.49,"v":35300},{"d":"2015-12-16","o":10.61,"h":10.79,"l":10.44,"c":10.64,"v":53800},{"d":"2015-12-17","o":10.7,"h":10.74,"l":10.54,"c":10.55,"v":31300},{"d":"2015-12-18","o":10.5,"h":10.67,"l":10.24,"c":10.26,"v":144000},{"d":"2015-12-21","o":10.4,"h":10.42,"l":9.98,"c":10.13,"v":54600},{"d":"2015-12-22","o":10.16,"h":10.32,"l":10.04,"c":10.14,"v":38900},{"d":"2015-12-23","o":10.14,"h":10.3,"l":9.66,"c":10.19,"v":357400},{"d":"2015-12-24","o":10.23,"h":10.73,"l":10.23,"c":10.71,"v":36200},{"d":"2015-12-28","o":10.75,"h":11.1,"l":10.75,"c":11.09,"v":75000},{"d":"2015-12-29","o":11.11,"h":11.29,"l":11.02,"c":11.16,"v":52600},{"d":"2015-12-30","o":11.17,"h":11.3,"l":11,"c":11.25,"v":59900},{"d":"2015-12-31","o":11.16,"h":11.31,"l":10.76,"c":10.78,"v":71800},{"d":"2016-01-04","o":10.72,"h":10.72,"l":10.06,"c":10.31,"v":100900},{"d":"2016-01-05","o":10.28,"h":10.39,"l":10.18,"c":10.28,"v":33100},{"d":"2016-01-06","o":10.11,"h":10.38,"l":10.11,"c":10.33,"v":82500},{"d":"2016-01-07","o":10.13,"h":10.27,"l":10.02,"c":10.02,"v":76400},{"d":"2016-01-08","o":10.06,"h":10.18,"l":9.78,"c":9.86,"v":109100},{"d":"2016-01-11","o":9.9,"h":10.14,"l":9.74,"c":9.89,"v":45700},{"d":"2016-01-12","o":9.99,"h":10.15,"l":9.68,"c":9.92,"v":71800},{"d":"2016-01-13","o":9.92,"h":9.94,"l":9.4,"c":9.47,"v":124300},{"d":"2016-01-14","o":9.5,"h":9.74,"l":9.47,"c":9.6,"v":66500},{"d":"2016-01-15","o":9.33,"h":9.64,"l":9.24,"c":9.61,"v":73700},{"d":"2016-01-19","o":9.72,"h":9.79,"l":9.22,"c":9.32,"v":104600},{"d":"2016-01-20","o":9.18,"h":9.46,"l":9.05,"c":9.34,"v":138300},{"d":"2016-01-21","o":9.35,"h":9.59,"l":9.24,"c":9.46,"v":134900},{"d":"2016-01-22","o":9.56,"h":9.74,"l":9.48,"c":9.74,"v":60600},{"d":"2016-01-25","o":9.68,"h":9.75,"l":9.5,"c":9.5,"v":43400},{"d":"2016-01-26","o":9.47,"h":9.74,"l":9.47,"c":9.54,"v":153500},{"d":"2016-01-27","o":9.47,"h":9.62,"l":9.37,"c":9.51,"v":56200},{"d":"2016-01-28","o":9.49,"h":9.63,"l":9.45,"c":9.53,"v":47100},{"d":"2016-01-29","o":9.49,"h":9.83,"l":9.44,"c":9.83,"v":124200},{"d":"2016-02-01","o":9.73,"h":9.77,"l":9.62,"c":9.66,"v":47200},{"d":"2016-02-02","o":9.59,"h":9.7,"l":9.51,"c":9.62,"v":42100},{"d":"2016-02-03","o":9.74,"h":9.74,"l":9.43,"c":9.61,"v":42400},{"d":"2016-02-04","o":9.56,"h":9.67,"l":9.41,"c":9.56,"v":97200},{"d":"2016-02-05","o":9.52,"h":9.56,"l":9.19,"c":9.27,"v":90500},{"d":"2016-02-08","o":9.2,"h":9.41,"l":9.03,"c":9.36,"v":48300},{"d":"2016-02-09","o":9.28,"h":9.59,"l":9.11,"c":9.3,"v":48000},{"d":"2016-02-10","o":9.39,"h":9.5,"l":9.15,"c":9.24,"v":45400},{"d":"2016-02-11","o":9.12,"h":9.15,"l":8.94,"c":8.97,"v":163100},{"d":"2016-02-12","o":9.02,"h":9.11,"l":8.94,"c":9.06,"v":95100},{"d":"2016-02-16","o":9.21,"h":9.97,"l":9.1,"c":9.79,"v":176600},{"d":"2016-02-17","o":9.77,"h":10.25,"l":9.57,"c":10.2,"v":118300},{"d":"2016-02-18","o":10.2,"h":10.36,"l":10.09,"c":10.2,"v":132300},{"d":"2016-02-19","o":10.13,"h":10.38,"l":10.13,"c":10.24,"v":106200},{"d":"2016-02-22","o":10.3,"h":10.61,"l":10.04,"c":10.48,"v":190900},{"d":"2016-02-23","o":10.45,"h":10.56,"l":10.26,"c":10.3,"v":77500},{"d":"2016-02-24","o":10.2,"h":10.56,"l":10.06,"c":10.53,"v":54200},{"d":"2016-02-25","o":10.46,"h":10.77,"l":10.41,"c":10.76,"v":79300},{"d":"2016-02-26","o":10.81,"h":10.91,"l":10.5,"c":10.54,"v":105500},{"d":"2016-02-29","o":10.6,"h":10.8,"l":10.49,"c":10.71,"v":108900},{"d":"2016-03-01","o":10.74,"h":10.99,"l":10.66,"c":10.85,"v":200900},{"d":"2016-03-02","o":10.75,"h":10.92,"l":10.53,"c":10.91,"v":66900},{"d":"2016-03-03","o":10.87,"h":10.97,"l":10.78,"c":10.86,"v":86600},{"d":"2016-03-04","o":10.88,"h":10.99,"l":10.74,"c":10.83,"v":65000},{"d":"2016-03-07","o":11,"h":11.32,"l":10.95,"c":11.21,"v":166300},{"d":"2016-03-08","o":11.2,"h":11.33,"l":11.04,"c":11.06,"v":95700},{"d":"2016-03-09","o":11.19,"h":11.19,"l":11,"c":11.08,"v":67100},{"d":"2016-03-10","o":11.15,"h":11.15,"l":10.73,"c":10.81,"v":49300},{"d":"2016-03-11","o":10.84,"h":10.93,"l":10.68,"c":10.76,"v":103100},{"d":"2016-03-14","o":10.8,"h":11.08,"l":10.72,"c":10.91,"v":151000},{"d":"2016-03-15","o":10.91,"h":11.01,"l":10.59,"c":10.63,"v":84700},{"d":"2016-03-16","o":10.59,"h":10.76,"l":10.58,"c":10.71,"v":58300},{"d":"2016-03-17","o":10.68,"h":10.85,"l":10.54,"c":10.78,"v":77500},{"d":"2016-03-18","o":10.87,"h":10.87,"l":10.58,"c":10.64,"v":229700},{"d":"2016-03-21","o":10.64,"h":10.71,"l":10.51,"c":10.55,"v":56400},{"d":"2016-03-22","o":10.51,"h":10.68,"l":10.48,"c":10.61,"v":45500},{"d":"2016-03-23","o":10.53,"h":10.57,"l":10.34,"c":10.47,"v":61300},{"d":"2016-03-24","o":10.41,"h":10.47,"l":10.21,"c":10.4,"v":68900},{"d":"2016-03-28","o":10.33,"h":10.87,"l":10.3,"c":10.78,"v":109800},{"d":"2016-03-29","o":10.81,"h":11,"l":10.63,"c":10.99,"v":80700},{"d":"2016-03-30","o":11,"h":11.22,"l":10.93,"c":11.15,"v":87300},{"d":"2016-03-31","o":11.07,"h":11.23,"l":10.75,"c":10.75,"v":281800},{"d":"2016-04-01","o":10.72,"h":11,"l":10.66,"c":10.94,"v":48600},{"d":"2016-04-04","o":10.97,"h":10.97,"l":10.78,"c":10.87,"v":67100},{"d":"2016-04-05","o":10.76,"h":10.91,"l":10.67,"c":10.75,"v":77200},{"d":"2016-04-06","o":10.73,"h":10.87,"l":10.64,"c":10.86,"v":74300},{"d":"2016-04-07","o":10.8,"h":10.98,"l":10.78,"c":10.92,"v":143000},{"d":"2016-04-08","o":10.97,"h":11.11,"l":10.84,"c":11.01,"v":92600},{"d":"2016-04-11","o":11,"h":11.11,"l":10.83,"c":10.88,"v":62100},{"d":"2016-04-12","o":10.87,"h":11.02,"l":10.76,"c":11,"v":38200},{"d":"2016-04-13","o":11.16,"h":11.87,"l":10.97,"c":11.82,"v":186900},{"d":"2016-04-14","o":11.8,"h":11.99,"l":11.78,"c":11.83,"v":137400},{"d":"2016-04-15","o":11.79,"h":12.01,"l":11.56,"c":11.99,"v":139500},{"d":"2016-04-18","o":11.92,"h":12.7,"l":11.88,"c":12.57,"v":222700},{"d":"2016-04-19","o":12.6,"h":13,"l":12.56,"c":12.77,"v":195300},{"d":"2016-04-20","o":12.91,"h":12.91,"l":12.27,"c":12.5,"v":148700},{"d":"2016-04-21","o":12.67,"h":12.82,"l":12.47,"c":12.5,"v":138100},{"d":"2016-04-22","o":12.66,"h":12.66,"l":12.27,"c":12.44,"v":131500},{"d":"2016-04-25","o":12.5,"h":12.5,"l":12.11,"c":12.16,"v":78100},{"d":"2016-04-26","o":12.14,"h":12.46,"l":12.04,"c":12.41,"v":177900},{"d":"2016-04-27","o":12.35,"h":12.42,"l":11.88,"c":12.07,"v":225200},{"d":"2016-04-28","o":12.5,"h":12.75,"l":11.68,"c":12.19,"v":643500},{"d":"2016-04-29","o":12.26,"h":12.58,"l":12.26,"c":12.4,"v":245200},{"d":"2016-05-02","o":12.55,"h":12.55,"l":12.2,"c":12.4,"v":165800},{"d":"2016-05-03","o":12.42,"h":12.49,"l":12.13,"c":12.25,"v":181300},{"d":"2016-05-04","o":12.13,"h":12.3,"l":12.07,"c":12.18,"v":57900},{"d":"2016-05-05","o":12.11,"h":12.25,"l":12.07,"c":12.19,"v":86700},{"d":"2016-05-06","o":12.03,"h":12.26,"l":12.03,"c":12.25,"v":80500},{"d":"2016-05-09","o":12.41,"h":12.43,"l":12,"c":12.25,"v":118300},{"d":"2016-05-10","o":12.32,"h":12.35,"l":12.17,"c":12.25,"v":58700},{"d":"2016-05-11","o":12.26,"h":12.26,"l":12.02,"c":12.06,"v":47800},{"d":"2016-05-12","o":11.99,"h":12.11,"l":11.83,"c":11.87,"v":126400},{"d":"2016-05-13","o":11.84,"h":11.88,"l":11.64,"c":11.73,"v":121900},{"d":"2016-05-16","o":11.78,"h":11.95,"l":11.68,"c":11.72,"v":95900},{"d":"2016-05-17","o":11.73,"h":11.79,"l":11.22,"c":11.27,"v":192200},{"d":"2016-05-18","o":11.25,"h":11.48,"l":11.11,"c":11.44,"v":127700},{"d":"2016-05-19","o":11.4,"h":11.45,"l":11.17,"c":11.36,"v":51200},{"d":"2016-05-20","o":11.43,"h":11.55,"l":11.34,"c":11.45,"v":69400},{"d":"2016-05-23","o":11.49,"h":11.68,"l":11.46,"c":11.48,"v":61500},{"d":"2016-05-24","o":11.57,"h":11.91,"l":11.56,"c":11.65,"v":226600},{"d":"2016-05-25","o":11.64,"h":11.7,"l":11.55,"c":11.59,"v":64300},{"d":"2016-05-26","o":11.53,"h":11.65,"l":11.41,"c":11.6,"v":78200},{"d":"2016-05-27","o":11.67,"h":11.72,"l":11.49,"c":11.52,"v":70000},{"d":"2016-05-31","o":11.54,"h":11.6,"l":11.39,"c":11.55,"v":361000},{"d":"2016-06-01","o":11.46,"h":11.76,"l":11.43,"c":11.66,"v":199000},{"d":"2016-06-02","o":11.68,"h":11.75,"l":11.51,"c":11.65,"v":130300},{"d":"2016-06-03","o":11.67,"h":11.84,"l":11.6,"c":11.79,"v":70100},{"d":"2016-06-06","o":11.74,"h":11.79,"l":11.71,"c":11.75,"v":120200},{"d":"2016-06-07","o":11.75,"h":11.94,"l":11.71,"c":11.88,"v":78400},{"d":"2016-06-08","o":11.85,"h":12.06,"l":11.73,"c":12.03,"v":91900},{"d":"2016-06-09","o":11.91,"h":12.07,"l":11.91,"c":11.98,"v":49500},{"d":"2016-06-10","o":11.89,"h":12,"l":11.76,"c":11.88,"v":75400},{"d":"2016-06-13","o":12,"h":12.07,"l":11.91,"c":11.99,"v":142200},{"d":"2016-06-14","o":11.93,"h":12.09,"l":11.87,"c":12.05,"v":110300},{"d":"2016-06-15","o":12.17,"h":12.17,"l":11.98,"c":11.99,"v":125200},{"d":"2016-06-16","o":11.99,"h":12.05,"l":11.91,"c":12.02,"v":113900},{"d":"2016-06-17","o":12,"h":12,"l":11.76,"c":11.8,"v":196700},{"d":"2016-06-20","o":11.99,"h":12.24,"l":11.95,"c":12.04,"v":323400},{"d":"2016-06-21","o":12.08,"h":12.09,"l":11.85,"c":12,"v":109500},{"d":"2016-06-22","o":12.05,"h":12.05,"l":11.81,"c":11.85,"v":231600},{"d":"2016-06-23","o":11.98,"h":12.05,"l":11.91,"c":11.94,"v":173900},{"d":"2016-06-24","o":11.57,"h":11.76,"l":11.42,"c":11.55,"v":1721300},{"d":"2016-06-27","o":11.44,"h":11.61,"l":11.35,"c":11.52,"v":266900},{"d":"2016-06-28","o":11.56,"h":11.76,"l":11.56,"c":11.63,"v":164200},{"d":"2016-06-29","o":11.69,"h":11.8,"l":11.57,"c":11.72,"v":165100},{"d":"2016-06-30","o":11.8,"h":11.92,"l":11.64,"c":11.81,"v":306300},{"d":"2016-07-01","o":11.85,"h":12.11,"l":11.69,"c":12,"v":213400},{"d":"2016-07-05","o":11.97,"h":12,"l":11.76,"c":11.85,"v":115600},{"d":"2016-07-06","o":11.8,"h":11.98,"l":11.8,"c":11.91,"v":166400},{"d":"2016-07-07","o":11.9,"h":12,"l":11.86,"c":11.98,"v":73800},{"d":"2016-07-08","o":12.05,"h":12.37,"l":11.99,"c":12.23,"v":173000},{"d":"2016-07-11","o":12.25,"h":12.25,"l":12.05,"c":12.19,"v":109700},{"d":"2016-07-12","o":12.19,"h":12.29,"l":12.18,"c":12.2,"v":116500},{"d":"2016-07-13","o":12.3,"h":12.39,"l":12.22,"c":12.35,"v":173000},{"d":"2016-07-14","o":12.37,"h":12.46,"l":12.21,"c":12.22,"v":92300},{"d":"2016-07-15","o":12.29,"h":12.31,"l":12.13,"c":12.21,"v":77300},{"d":"2016-07-18","o":12.26,"h":12.26,"l":12.11,"c":12.13,"v":70600},{"d":"2016-07-19","o":12.11,"h":12.21,"l":11.97,"c":11.97,"v":103400},{"d":"2016-07-20","o":12,"h":12.2,"l":11.98,"c":12.13,"v":59200},{"d":"2016-07-21","o":12.16,"h":12.16,"l":11.96,"c":11.99,"v":88900},{"d":"2016-07-22","o":12,"h":12.04,"l":11.87,"c":12,"v":111300},{"d":"2016-07-25","o":11.94,"h":12.06,"l":11.81,"c":12.02,"v":183300},{"d":"2016-07-26","o":12.99,"h":14.18,"l":12.99,"c":13.75,"v":1918000},{"d":"2016-07-27","o":13.87,"h":14.25,"l":13.6,"c":14.05,"v":462900},{"d":"2016-07-28","o":14.13,"h":14.4,"l":14.06,"c":14.29,"v":441400},{"d":"2016-07-29","o":14.37,"h":14.73,"l":14.35,"c":14.57,"v":521800},{"d":"2016-08-01","o":14.38,"h":14.52,"l":13.99,"c":14.32,"v":436800},{"d":"2016-08-02","o":14.32,"h":14.45,"l":14.04,"c":14.25,"v":240900},{"d":"2016-08-03","o":14.15,"h":14.24,"l":13.93,"c":14,"v":231900},{"d":"2016-08-04","o":14,"h":14.04,"l":13.88,"c":13.98,"v":123000},{"d":"2016-08-05","o":14,"h":14.67,"l":14,"c":14.58,"v":281400},{"d":"2016-08-08","o":14.67,"h":14.71,"l":14.3,"c":14.34,"v":84300},{"d":"2016-08-09","o":14.37,"h":14.8,"l":14.31,"c":14.67,"v":153300},{"d":"2016-08-10","o":14.7,"h":14.75,"l":14.56,"c":14.7,"v":194500},{"d":"2016-08-11","o":14.82,"h":15.51,"l":14.76,"c":15.33,"v":586000},{"d":"2016-08-12","o":15.34,"h":15.53,"l":15.13,"c":15.51,"v":309800},{"d":"2016-08-15","o":15.51,"h":15.97,"l":15.51,"c":15.87,"v":305000},{"d":"2016-08-16","o":15.93,"h":15.93,"l":15.62,"c":15.65,"v":260300},{"d":"2016-08-17","o":15.75,"h":15.78,"l":15.27,"c":15.49,"v":125400},{"d":"2016-08-18","o":15.5,"h":15.65,"l":15.41,"c":15.6,"v":113700},{"d":"2016-08-19","o":15.54,"h":15.6,"l":15.34,"c":15.52,"v":135300},{"d":"2016-08-22","o":15.56,"h":15.82,"l":15.41,"c":15.56,"v":150000},{"d":"2016-08-23","o":15.53,"h":15.77,"l":15.37,"c":15.53,"v":147500},{"d":"2016-08-24","o":15.61,"h":15.73,"l":15.37,"c":15.38,"v":162100},{"d":"2016-08-25","o":15.28,"h":15.56,"l":15.21,"c":15.33,"v":132900},{"d":"2016-08-26","o":15.42,"h":15.71,"l":15.33,"c":15.67,"v":156600},{"d":"2016-08-29","o":15.88,"h":16.42,"l":15.82,"c":16.39,"v":436000},{"d":"2016-08-30","o":16.45,"h":16.52,"l":15.88,"c":16.06,"v":239000},{"d":"2016-08-31","o":16.14,"h":16.16,"l":15.87,"c":15.95,"v":164200},{"d":"2016-09-01","o":16,"h":16.07,"l":15.73,"c":15.84,"v":159200},{"d":"2016-09-02","o":15.85,"h":16.32,"l":15.83,"c":16.23,"v":269400},{"d":"2016-09-06","o":16.34,"h":16.49,"l":16.08,"c":16.43,"v":324300},{"d":"2016-09-07","o":16.55,"h":17.69,"l":16.55,"c":17.64,"v":927200},{"d":"2016-09-08","o":17.64,"h":18.08,"l":17.51,"c":17.67,"v":814800},{"d":"2016-09-09","o":17.67,"h":17.79,"l":17.11,"c":17.24,"v":597200},{"d":"2016-09-12","o":17.01,"h":17.52,"l":16.78,"c":17.51,"v":453000},{"d":"2016-09-13","o":17.47,"h":17.5,"l":17.08,"c":17.17,"v":167800},{"d":"2016-09-14","o":17.18,"h":17.62,"l":17.16,"c":17.48,"v":384900},{"d":"2016-09-15","o":17.49,"h":17.81,"l":17.45,"c":17.75,"v":372500},{"d":"2016-09-16","o":17.78,"h":18.09,"l":17.71,"c":17.91,"v":901900},{"d":"2016-09-19","o":18,"h":18.25,"l":17.66,"c":17.86,"v":400700},{"d":"2016-09-20","o":17.98,"h":18.08,"l":17.8,"c":17.86,"v":193700},{"d":"2016-09-21","o":18.04,"h":18.38,"l":17.73,"c":18.28,"v":275200},{"d":"2016-09-22","o":18.49,"h":18.64,"l":18.34,"c":18.56,"v":339800},{"d":"2016-09-23","o":18.55,"h":18.61,"l":18.02,"c":18.14,"v":160700},{"d":"2016-09-26","o":18.1,"h":18.1,"l":17.69,"c":17.82,"v":189700},{"d":"2016-09-27","o":18,"h":18.12,"l":17.73,"c":17.87,"v":228900},{"d":"2016-09-28","o":18,"h":18.01,"l":17.76,"c":17.84,"v":173300},{"d":"2016-09-29","o":17.89,"h":17.89,"l":17.35,"c":17.41,"v":405600},{"d":"2016-09-30","o":17.41,"h":17.65,"l":17,"c":17.57,"v":359300},{"d":"2016-10-03","o":17.5,"h":17.6,"l":17.25,"c":17.49,"v":223500},{"d":"2016-10-04","o":17.47,"h":17.53,"l":17.1,"c":17.29,"v":411600},{"d":"2016-10-05","o":17.31,"h":17.47,"l":17.22,"c":17.24,"v":123600},{"d":"2016-10-06","o":17.26,"h":17.28,"l":17.03,"c":17.1,"v":95200},{"d":"2016-10-07","o":17.16,"h":17.36,"l":17.07,"c":17.32,"v":161600},{"d":"2016-10-10","o":17.21,"h":17.79,"l":17.18,"c":17.64,"v":249300},{"d":"2016-10-11","o":17.5,"h":17.51,"l":16.68,"c":16.88,"v":521000},{"d":"2016-10-12","o":16.95,"h":17.17,"l":16.88,"c":17.05,"v":185800},{"d":"2016-10-13","o":16.85,"h":17.12,"l":16.73,"c":16.99,"v":206900},{"d":"2016-10-14","o":17.08,"h":17.12,"l":16.81,"c":16.81,"v":116900},{"d":"2016-10-17","o":16.8,"h":16.9,"l":16.62,"c":16.75,"v":149100},{"d":"2016-10-18","o":16.95,"h":17.13,"l":16.85,"c":17,"v":139600},{"d":"2016-10-19","o":17.05,"h":17.2,"l":16.8,"c":17,"v":172700},{"d":"2016-10-20","o":16.85,"h":17.35,"l":16.85,"c":17.1,"v":147400},{"d":"2016-10-21","o":16.95,"h":17.25,"l":16.85,"c":17.15,"v":125200},{"d":"2016-10-24","o":17.25,"h":17.45,"l":17.15,"c":17.25,"v":120600},{"d":"2016-10-25","o":17.3,"h":17.3,"l":16.8,"c":17,"v":150600},{"d":"2016-10-26","o":16.9,"h":16.9,"l":16.52,"c":16.7,"v":287800},{"d":"2016-10-27","o":17.35,"h":18.25,"l":16.75,"c":16.75,"v":422400},{"d":"2016-10-28","o":16.9,"h":17.3,"l":16.75,"c":17,"v":302600},{"d":"2016-10-31","o":17.1,"h":17.2,"l":16.5,"c":17,"v":294100},{"d":"2016-11-01","o":17,"h":17.2,"l":16.75,"c":17.05,"v":184800},{"d":"2016-11-02","o":17.1,"h":17.1,"l":16.6,"c":16.6,"v":104800},{"d":"2016-11-03","o":16.6,"h":16.85,"l":16.45,"c":16.65,"v":135400},{"d":"2016-11-04","o":16.55,"h":16.95,"l":16.4,"c":16.45,"v":154500},{"d":"2016-11-07","o":16.65,"h":17.35,"l":16.55,"c":17.25,"v":185800},{"d":"2016-11-08","o":17.25,"h":17.4,"l":16.86,"c":17.2,"v":127400},{"d":"2016-11-09","o":16.63,"h":17.65,"l":16.5,"c":17.6,"v":188600},{"d":"2016-11-10","o":17.9,"h":18.4,"l":17.5,"c":18.25,"v":285400},{"d":"2016-11-11","o":18.35,"h":19.15,"l":18.08,"c":18.9,"v":294500},{"d":"2016-11-14","o":19.15,"h":19.21,"l":18.35,"c":18.7,"v":261100},{"d":"2016-11-15","o":18.7,"h":19.25,"l":18.65,"c":19.25,"v":229500},{"d":"2016-11-16","o":19.2,"h":19.45,"l":18.9,"c":19.25,"v":187800},{"d":"2016-11-17","o":19.25,"h":19.55,"l":19.25,"c":19.4,"v":177000},{"d":"2016-11-18","o":19.35,"h":19.7,"l":19.25,"c":19.7,"v":123100},{"d":"2016-11-21","o":19.7,"h":19.9,"l":19.3,"c":19.45,"v":135600},{"d":"2016-11-22","o":19.45,"h":19.5,"l":19,"c":19.45,"v":185600},{"d":"2016-11-23","o":19.35,"h":20.05,"l":19.3,"c":19.9,"v":140900},{"d":"2016-11-25","o":19.8,"h":20.15,"l":19.8,"c":20.1,"v":60900},{"d":"2016-11-28","o":19.95,"h":20.05,"l":19.5,"c":19.65,"v":134700},{"d":"2016-11-29","o":19.75,"h":19.9,"l":19.45,"c":19.65,"v":159700},{"d":"2016-11-30","o":19.85,"h":19.85,"l":19.13,"c":19.65,"v":357400},{"d":"2016-12-01","o":19.7,"h":19.75,"l":18.45,"c":18.6,"v":200100},{"d":"2016-12-02","o":18.55,"h":18.85,"l":17.75,"c":17.85,"v":206400},{"d":"2016-12-05","o":18.05,"h":18.55,"l":18.05,"c":18.15,"v":186000},{"d":"2016-12-06","o":18.05,"h":18.4,"l":17.8,"c":18.15,"v":186900},{"d":"2016-12-07","o":18.15,"h":18.35,"l":17.85,"c":18.2,"v":133200},{"d":"2016-12-08","o":18.25,"h":18.8,"l":18,"c":18.6,"v":150200},{"d":"2016-12-09","o":18.55,"h":18.9,"l":18.4,"c":18.7,"v":147600},{"d":"2016-12-12","o":18.6,"h":19.5,"l":18.5,"c":19.45,"v":219800},{"d":"2016-12-13","o":19.35,"h":19.6,"l":18.8,"c":18.9,"v":276500},{"d":"2016-12-14","o":18.9,"h":19.25,"l":18.8,"c":18.9,"v":131600},{"d":"2016-12-15","o":18.9,"h":19.6,"l":18.8,"c":19.55,"v":168300},{"d":"2016-12-16","o":19.65,"h":19.65,"l":19.15,"c":19.3,"v":751100},{"d":"2016-12-19","o":19.45,"h":19.55,"l":19.05,"c":19.1,"v":155700},{"d":"2016-12-20","o":19.3,"h":19.85,"l":19.2,"c":19.55,"v":100200},{"d":"2016-12-21","o":19.5,"h":19.6,"l":19.3,"c":19.4,"v":71800},{"d":"2016-12-22","o":19.4,"h":19.5,"l":19.35,"c":19.4,"v":109700},{"d":"2016-12-23","o":19.35,"h":19.7,"l":19.35,"c":19.7,"v":57000},{"d":"2016-12-27","o":19.65,"h":20,"l":19.6,"c":19.9,"v":118500},{"d":"2016-12-28","o":19.85,"h":19.9,"l":19.25,"c":19.4,"v":121500},{"d":"2016-12-29","o":19.4,"h":19.65,"l":19.15,"c":19.35,"v":90800},{"d":"2016-12-30","o":19.35,"h":19.4,"l":19.05,"c":19.15,"v":104400},{"d":"2017-01-03","o":19.15,"h":19.15,"l":18.8,"c":19,"v":137500},{"d":"2017-01-04","o":19.1,"h":19.3,"l":18.95,"c":19.15,"v":209800},{"d":"2017-01-05","o":19,"h":19.5,"l":19,"c":19.2,"v":143300},{"d":"2017-01-06","o":19.25,"h":19.3,"l":18.95,"c":19.15,"v":105400},{"d":"2017-01-09","o":19.2,"h":19.25,"l":18.9,"c":19,"v":99600},{"d":"2017-01-10","o":18.95,"h":19.45,"l":18.95,"c":19.35,"v":132100},{"d":"2017-01-11","o":19.35,"h":19.55,"l":18.95,"c":19.3,"v":86600},{"d":"2017-01-12","o":19.05,"h":19.15,"l":18.55,"c":18.8,"v":106900},{"d":"2017-01-13","o":18.85,"h":19.25,"l":18.75,"c":19.15,"v":91700},{"d":"2017-01-17","o":19.05,"h":19.05,"l":18.6,"c":18.65,"v":95600},{"d":"2017-01-18","o":18.8,"h":18.8,"l":18.55,"c":18.65,"v":54600},{"d":"2017-01-19","o":18.7,"h":18.7,"l":18.3,"c":18.5,"v":91400},{"d":"2017-01-20","o":18.55,"h":19,"l":18.45,"c":18.9,"v":141800},{"d":"2017-01-23","o":18.9,"h":19.1,"l":18.55,"c":18.65,"v":115900},{"d":"2017-01-24","o":18.7,"h":18.9,"l":18.45,"c":18.8,"v":82400},{"d":"2017-01-25","o":18.9,"h":19.05,"l":18.65,"c":18.85,"v":72500},{"d":"2017-01-26","o":18.8,"h":18.8,"l":18.2,"c":18.25,"v":74200},{"d":"2017-01-27","o":18.25,"h":18.7,"l":18.1,"c":18.55,"v":72200},{"d":"2017-01-30","o":18.45,"h":18.6,"l":18.1,"c":18.3,"v":107900},{"d":"2017-01-31","o":18.2,"h":19.1,"l":18.2,"c":19,"v":144800},{"d":"2017-02-01","o":19.15,"h":19.15,"l":18.7,"c":19.1,"v":75900},{"d":"2017-02-02","o":19,"h":19,"l":18.4,"c":18.5,"v":91900},{"d":"2017-02-03","o":18.7,"h":19,"l":18.4,"c":18.95,"v":72900},{"d":"2017-02-06","o":18.9,"h":18.99,"l":18.5,"c":18.8,"v":58400},{"d":"2017-02-07","o":18.8,"h":18.9,"l":18.45,"c":18.55,"v":85200},{"d":"2017-02-08","o":18.45,"h":18.55,"l":18.25,"c":18.35,"v":67500},{"d":"2017-02-09","o":18.4,"h":18.8,"l":18.4,"c":18.6,"v":49400},{"d":"2017-02-10","o":18.75,"h":18.75,"l":18.45,"c":18.6,"v":60900},{"d":"2017-02-13","o":18.65,"h":18.9,"l":18.5,"c":18.65,"v":65800},{"d":"2017-02-14","o":18.55,"h":19.2,"l":18.55,"c":19.1,"v":91400},{"d":"2017-02-15","o":19.1,"h":19.6,"l":19.04,"c":19.55,"v":105300},{"d":"2017-02-16","o":19.1,"h":19.1,"l":15.2,"c":16.1,"v":1322700},{"d":"2017-02-17","o":16.6,"h":17.35,"l":16.2,"c":17.25,"v":671200},{"d":"2017-02-21","o":17.3,"h":17.3,"l":16.27,"c":16.3,"v":397900},{"d":"2017-02-22","o":16.3,"h":16.9,"l":16.2,"c":16.75,"v":361200},{"d":"2017-02-23","o":16.75,"h":17,"l":16.3,"c":16.6,"v":217000},{"d":"2017-02-24","o":16.4,"h":17.35,"l":16.4,"c":17.25,"v":189300},{"d":"2017-02-27","o":17.25,"h":17.45,"l":16.7,"c":16.75,"v":174200},{"d":"2017-02-28","o":16.7,"h":16.75,"l":16,"c":16,"v":267300},{"d":"2017-03-01","o":16.25,"h":16.6,"l":15.95,"c":16.45,"v":330600},{"d":"2017-03-02","o":16.35,"h":16.6,"l":16.3,"c":16.3,"v":81600},{"d":"2017-03-03","o":16.3,"h":16.47,"l":16.1,"c":16.25,"v":61600},{"d":"2017-03-06","o":16.15,"h":16.15,"l":15.85,"c":15.95,"v":85700},{"d":"2017-03-07","o":15.95,"h":16.1,"l":15.85,"c":15.95,"v":71800},{"d":"2017-03-08","o":16.05,"h":16.05,"l":15.75,"c":15.75,"v":63300},{"d":"2017-03-09","o":15.7,"h":16.3,"l":15.7,"c":16.05,"v":96700},{"d":"2017-03-10","o":16.2,"h":16.45,"l":15.95,"c":16.3,"v":101700},{"d":"2017-03-13","o":16.25,"h":16.49,"l":16,"c":16.4,"v":154900},{"d":"2017-03-14","o":16.3,"h":16.5,"l":15.98,"c":16.35,"v":231100},{"d":"2017-03-15","o":16.45,"h":16.75,"l":16.3,"c":16.6,"v":148600},{"d":"2017-03-16","o":16.65,"h":16.9,"l":16.4,"c":16.7,"v":186500},{"d":"2017-03-17","o":16.65,"h":17,"l":16.65,"c":16.9,"v":318000},{"d":"2017-03-20","o":16.95,"h":17.05,"l":16.55,"c":17,"v":128800},{"d":"2017-03-21","o":17.1,"h":17.1,"l":16.55,"c":16.55,"v":138500},{"d":"2017-03-22","o":16.5,"h":16.65,"l":16.35,"c":16.45,"v":117800},{"d":"2017-03-23","o":16.35,"h":16.8,"l":16.25,"c":16.7,"v":102600},{"d":"2017-03-24","o":16.8,"h":17.15,"l":16.65,"c":17.15,"v":187800},{"d":"2017-03-27","o":16.95,"h":16.95,"l":16.55,"c":16.55,"v":98700},{"d":"2017-03-28","o":16.45,"h":16.54,"l":16.1,"c":16.25,"v":167200},{"d":"2017-03-29","o":16.2,"h":16.5,"l":16.15,"c":16.2,"v":95800},{"d":"2017-03-30","o":16.25,"h":16.58,"l":16.1,"c":16.45,"v":137800},{"d":"2017-03-31","o":16.45,"h":16.85,"l":16.25,"c":16.65,"v":177600},{"d":"2017-04-03","o":16.6,"h":16.7,"l":16.15,"c":16.15,"v":135400},{"d":"2017-04-04","o":16.1,"h":16.3,"l":15.85,"c":16,"v":116100},{"d":"2017-04-05","o":16.1,"h":16.15,"l":15.7,"c":15.85,"v":133200},{"d":"2017-04-06","o":15.8,"h":16.25,"l":15.6,"c":16.15,"v":180300},{"d":"2017-04-07","o":16.15,"h":16.2,"l":15.55,"c":15.9,"v":124800},{"d":"2017-04-10","o":15.85,"h":15.9,"l":15.35,"c":15.6,"v":287000},{"d":"2017-04-11","o":15.5,"h":15.7,"l":15.4,"c":15.6,"v":172200},{"d":"2017-04-12","o":15.6,"h":15.6,"l":14.95,"c":14.95,"v":165800},{"d":"2017-04-13","o":14.75,"h":15.15,"l":14.45,"c":14.8,"v":602600},{"d":"2017-04-17","o":14.75,"h":15,"l":14.5,"c":14.75,"v":257900},{"d":"2017-04-18","o":14.7,"h":14.7,"l":14.3,"c":14.7,"v":349900},{"d":"2017-04-19","o":14.75,"h":15.15,"l":14.03,"c":14.6,"v":780300},{"d":"2017-04-20","o":14.55,"h":15.8,"l":14.5,"c":15.45,"v":332100},{"d":"2017-04-21","o":15.45,"h":15.71,"l":15.35,"c":15.65,"v":205100},{"d":"2017-04-24","o":15.9,"h":16.1,"l":15.73,"c":16.05,"v":153200},{"d":"2017-04-25","o":16.2,"h":16.65,"l":16.05,"c":16.25,"v":275900},{"d":"2017-04-26","o":16.35,"h":16.85,"l":16.25,"c":16.75,"v":224800},{"d":"2017-04-27","o":17.15,"h":19.35,"l":17.1,"c":18.4,"v":552200},{"d":"2017-04-28","o":18.4,"h":18.55,"l":18,"c":18.15,"v":195400},{"d":"2017-05-01","o":18.25,"h":18.5,"l":18.1,"c":18.3,"v":234200},{"d":"2017-05-02","o":18.4,"h":18.65,"l":18.15,"c":18.3,"v":155100},{"d":"2017-05-03","o":18.3,"h":18.45,"l":18.08,"c":18.4,"v":128800},{"d":"2017-05-04","o":18.45,"h":18.5,"l":18.1,"c":18.45,"v":85900},{"d":"2017-05-05","o":18.5,"h":19.05,"l":18.4,"c":19,"v":248800},{"d":"2017-05-08","o":19.05,"h":19.1,"l":18.65,"c":18.8,"v":81800},{"d":"2017-05-09","o":18.75,"h":19.15,"l":18.65,"c":18.95,"v":167700},{"d":"2017-05-10","o":18.9,"h":19,"l":18.55,"c":18.95,"v":121700},{"d":"2017-05-11","o":18.9,"h":19.05,"l":18.73,"c":18.8,"v":117000},{"d":"2017-05-12","o":18.7,"h":18.95,"l":18.64,"c":18.85,"v":80500},{"d":"2017-05-15","o":18.85,"h":19.05,"l":18.75,"c":18.9,"v":95300},{"d":"2017-05-16","o":18.9,"h":19,"l":18.53,"c":19,"v":108000},{"d":"2017-05-17","o":19,"h":19,"l":18.23,"c":18.25,"v":202900},{"d":"2017-05-18","o":18.15,"h":18.37,"l":18.15,"c":18.25,"v":94600},{"d":"2017-05-19","o":18.25,"h":18.55,"l":18.25,"c":18.25,"v":136800},{"d":"2017-05-22","o":18.35,"h":18.45,"l":18.2,"c":18.35,"v":97400},{"d":"2017-05-23","o":18.4,"h":18.6,"l":18.15,"c":18.3,"v":150600},{"d":"2017-05-24","o":18.25,"h":18.6,"l":18.15,"c":18.6,"v":128900},{"d":"2017-05-25","o":18.6,"h":18.7,"l":18.21,"c":18.4,"v":72600},{"d":"2017-05-26","o":18.2,"h":18.35,"l":18.2,"c":18.25,"v":52300},{"d":"2017-05-30","o":18.2,"h":18.65,"l":18.1,"c":18.6,"v":102100},{"d":"2017-05-31","o":18.7,"h":18.7,"l":18.15,"c":18.25,"v":64600},{"d":"2017-06-01","o":18.2,"h":18.65,"l":18.2,"c":18.6,"v":77700},{"d":"2017-06-02","o":18.6,"h":19,"l":18.6,"c":18.75,"v":82900},{"d":"2017-06-05","o":18.8,"h":18.8,"l":18.2,"c":18.2,"v":70700},{"d":"2017-06-06","o":18,"h":18.85,"l":17.8,"c":18.6,"v":94400},{"d":"2017-06-07","o":18.55,"h":18.75,"l":18.4,"c":18.5,"v":42200},{"d":"2017-06-08","o":18.45,"h":18.95,"l":18.45,"c":18.9,"v":76700},{"d":"2017-06-09","o":18.9,"h":19.35,"l":18.75,"c":18.95,"v":141100},{"d":"2017-06-12","o":18.7,"h":19,"l":18.55,"c":18.75,"v":90700},{"d":"2017-06-13","o":18.8,"h":19,"l":18.65,"c":18.75,"v":66900},{"d":"2017-06-14","o":18.7,"h":18.85,"l":18.25,"c":18.4,"v":59500},{"d":"2017-06-15","o":18.2,"h":18.55,"l":18.2,"c":18.45,"v":51700},{"d":"2017-06-16","o":18.1,"h":18.6,"l":17.95,"c":18.5,"v":201500},{"d":"2017-06-19","o":18.5,"h":18.8,"l":18.4,"c":18.65,"v":56100},{"d":"2017-06-20","o":18.65,"h":18.9,"l":18.55,"c":18.6,"v":55300},{"d":"2017-06-21","o":18.7,"h":19.17,"l":18.6,"c":19.1,"v":103200},{"d":"2017-06-22","o":19.1,"h":19.7,"l":19.1,"c":19.6,"v":140300},{"d":"2017-06-23","o":19.5,"h":20,"l":19.4,"c":19.9,"v":233300},{"d":"2017-06-26","o":19.8,"h":19.95,"l":19.65,"c":19.8,"v":80100},{"d":"2017-06-27","o":19.8,"h":20.2,"l":19.6,"c":19.65,"v":213300},{"d":"2017-06-28","o":19.8,"h":20.1,"l":19.55,"c":20.05,"v":277100},{"d":"2017-06-29","o":20.05,"h":20.2,"l":19.8,"c":20.05,"v":106500},{"d":"2017-06-30","o":20.05,"h":20.3,"l":19.9,"c":19.95,"v":185400},{"d":"2017-07-03","o":19.95,"h":20.1,"l":19.7,"c":19.95,"v":61300},{"d":"2017-07-05","o":19.9,"h":19.9,"l":19.55,"c":19.8,"v":89700},{"d":"2017-07-06","o":19.65,"h":19.85,"l":19.4,"c":19.7,"v":99200},{"d":"2017-07-07","o":19.75,"h":19.9,"l":19.65,"c":19.8,"v":66300},{"d":"2017-07-10","o":19.7,"h":19.9,"l":19.1,"c":19.35,"v":106700},{"d":"2017-07-11","o":19.3,"h":19.75,"l":19.3,"c":19.6,"v":93500},{"d":"2017-07-12","o":19.75,"h":20.15,"l":19.6,"c":19.8,"v":68000},{"d":"2017-07-13","o":19.75,"h":19.8,"l":19.4,"c":19.55,"v":54300},{"d":"2017-07-14","o":19.5,"h":20.05,"l":19.35,"c":19.7,"v":156900},{"d":"2017-07-17","o":19.7,"h":20,"l":19.5,"c":19.65,"v":120600},{"d":"2017-07-18","o":19.6,"h":19.6,"l":19.1,"c":19.25,"v":70800},{"d":"2017-07-19","o":19.25,"h":19.55,"l":19.15,"c":19.45,"v":71400},{"d":"2017-07-20","o":19.4,"h":19.65,"l":19.1,"c":19.4,"v":61500},{"d":"2017-07-21","o":19.7,"h":19.7,"l":19.05,"c":19.15,"v":140700},{"d":"2017-07-24","o":19.1,"h":19.75,"l":18.8,"c":19.7,"v":155600},{"d":"2017-07-25","o":19.35,"h":19.9,"l":18.65,"c":19.75,"v":247000},{"d":"2017-07-26","o":19.9,"h":20,"l":18.95,"c":19.4,"v":168600},{"d":"2017-07-27","o":19.45,"h":19.45,"l":17.8,"c":18.35,"v":208000},{"d":"2017-07-28","o":18.3,"h":19,"l":18.3,"c":18.9,"v":154600},{"d":"2017-07-31","o":18.85,"h":18.9,"l":18.55,"c":18.75,"v":123800},{"d":"2017-08-01","o":18.9,"h":18.9,"l":18.4,"c":18.65,"v":111000},{"d":"2017-08-02","o":18.7,"h":18.95,"l":18.35,"c":18.65,"v":109600},{"d":"2017-08-03","o":18.65,"h":19.05,"l":18.55,"c":18.6,"v":121300},{"d":"2017-08-04","o":18.6,"h":18.85,"l":18.4,"c":18.7,"v":101700},{"d":"2017-08-07","o":18.7,"h":19,"l":18.5,"c":18.7,"v":189400},{"d":"2017-08-08","o":18.7,"h":18.9,"l":18.45,"c":18.55,"v":158300},{"d":"2017-08-09","o":18.5,"h":18.5,"l":18.1,"c":18.5,"v":194600},{"d":"2017-08-10","o":18.35,"h":18.55,"l":18.3,"c":18.35,"v":98500},{"d":"2017-08-11","o":18.25,"h":18.8,"l":17.6,"c":18.4,"v":75300},{"d":"2017-08-14","o":18.55,"h":18.95,"l":18.55,"c":18.9,"v":80700},{"d":"2017-08-15","o":18.9,"h":19.25,"l":18.8,"c":19.15,"v":95200},{"d":"2017-08-16","o":19.1,"h":19.3,"l":18.85,"c":19.1,"v":57600},{"d":"2017-08-17","o":19,"h":19.25,"l":19,"c":19,"v":89200},{"d":"2017-08-18","o":18.85,"h":19.2,"l":18.85,"c":19.05,"v":87800},{"d":"2017-08-21","o":19,"h":19.6,"l":19,"c":19.2,"v":132000},{"d":"2017-08-22","o":19.3,"h":19.3,"l":18.8,"c":19.05,"v":120000},{"d":"2017-08-23","o":18.9,"h":19.15,"l":18.85,"c":18.85,"v":55700},{"d":"2017-08-24","o":18.9,"h":19.05,"l":18.65,"c":19,"v":67400},{"d":"2017-08-25","o":19.05,"h":19.2,"l":18.9,"c":19.1,"v":96600},{"d":"2017-08-28","o":19.1,"h":19.25,"l":18.9,"c":19.25,"v":184200},{"d":"2017-08-29","o":19.1,"h":20.25,"l":19.1,"c":19.8,"v":425900},{"d":"2017-08-30","o":19.8,"h":20.6,"l":19.55,"c":20.45,"v":205800},{"d":"2017-08-31","o":20.85,"h":20.9,"l":20.35,"c":20.8,"v":124800},{"d":"2017-09-01","o":20.75,"h":21.7,"l":20.55,"c":21.5,"v":159300},{"d":"2017-09-05","o":21.55,"h":22.85,"l":21.55,"c":21.85,"v":373300},{"d":"2017-09-06","o":21.55,"h":22.1,"l":21.55,"c":21.95,"v":204700},{"d":"2017-09-07","o":21.9,"h":22.05,"l":21.65,"c":22.05,"v":166500},{"d":"2017-09-08","o":22,"h":22.5,"l":21.7,"c":21.75,"v":182300},{"d":"2017-09-11","o":21.9,"h":22.5,"l":21.9,"c":22.4,"v":133100},{"d":"2017-09-12","o":22.4,"h":22.9,"l":22.4,"c":22.8,"v":190500},{"d":"2017-09-13","o":22.75,"h":22.75,"l":22.25,"c":22.45,"v":138000},{"d":"2017-09-14","o":22.4,"h":23.35,"l":22.2,"c":23.05,"v":311000},{"d":"2017-09-15","o":23.1,"h":23.15,"l":22.5,"c":22.7,"v":1002100},{"d":"2017-09-18","o":22.7,"h":22.95,"l":22.11,"c":22.5,"v":228000},{"d":"2017-09-19","o":22.5,"h":22.55,"l":22,"c":22.1,"v":109600},{"d":"2017-09-20","o":22,"h":22.15,"l":21.5,"c":21.85,"v":118700},{"d":"2017-09-21","o":21.75,"h":21.85,"l":21.55,"c":21.6,"v":111600},{"d":"2017-09-22","o":21.6,"h":21.9,"l":21.5,"c":21.85,"v":89600},{"d":"2017-09-25","o":21.85,"h":21.95,"l":21.5,"c":21.65,"v":107000},{"d":"2017-09-26","o":21.65,"h":21.8,"l":21.45,"c":21.5,"v":99000},{"d":"2017-09-27","o":21.5,"h":22.35,"l":21.5,"c":22.3,"v":233600},{"d":"2017-09-28","o":22.3,"h":22.65,"l":22,"c":22.5,"v":104500},{"d":"2017-09-29","o":22.45,"h":23.3,"l":22.45,"c":22.7,"v":300700},{"d":"2017-10-02","o":22.8,"h":23.25,"l":22.5,"c":23.25,"v":162500},{"d":"2017-10-03","o":23.25,"h":23.45,"l":22.7,"c":23.3,"v":162100},{"d":"2017-10-04","o":23.4,"h":23.7,"l":23.2,"c":23.5,"v":172500},{"d":"2017-10-05","o":23.5,"h":23.9,"l":23.36,"c":23.85,"v":147300},{"d":"2017-10-06","o":23.7,"h":24,"l":23.4,"c":23.65,"v":136500},{"d":"2017-10-09","o":23.6,"h":23.75,"l":23.25,"c":23.35,"v":63900},{"d":"2017-10-10","o":23.4,"h":23.5,"l":23.25,"c":23.3,"v":90800},{"d":"2017-10-11","o":21.5,"h":21.5,"l":19.2,"c":20,"v":920600},{"d":"2017-10-12","o":20.1,"h":21.65,"l":20.1,"c":21.3,"v":401900},{"d":"2017-10-13","o":21.25,"h":21.45,"l":20.2,"c":20.3,"v":252700},{"d":"2017-10-16","o":20.3,"h":20.8,"l":20.15,"c":20.3,"v":186400},{"d":"2017-10-17","o":20.3,"h":20.6,"l":20.25,"c":20.4,"v":105000},{"d":"2017-10-18","o":20.5,"h":20.85,"l":20.4,"c":20.75,"v":108200},{"d":"2017-10-19","o":20.7,"h":20.8,"l":20.4,"c":20.6,"v":115800},{"d":"2017-10-20","o":20.8,"h":20.9,"l":20.4,"c":20.4,"v":130100},{"d":"2017-10-23","o":20.55,"h":20.55,"l":20.25,"c":20.25,"v":137800},{"d":"2017-10-24","o":20.3,"h":20.4,"l":19.95,"c":20.2,"v":288400},{"d":"2017-10-25","o":20.1,"h":20.2,"l":19.93,"c":20,"v":164600},{"d":"2017-10-26","o":20.05,"h":20.25,"l":19.9,"c":20,"v":88400},{"d":"2017-10-27","o":20,"h":20.08,"l":19.85,"c":20,"v":122000},{"d":"2017-10-30","o":19.85,"h":20.27,"l":19.8,"c":20.1,"v":215000},{"d":"2017-10-31","o":19.55,"h":19.9,"l":18.76,"c":19.45,"v":538100},{"d":"2017-11-01","o":19.4,"h":19.6,"l":18.9,"c":19,"v":195200},{"d":"2017-11-02","o":18.95,"h":19.45,"l":18.9,"c":19.1,"v":126400},{"d":"2017-11-03","o":19.1,"h":19.35,"l":18.85,"c":19.05,"v":110700},{"d":"2017-11-06","o":19.2,"h":19.35,"l":18.95,"c":19.2,"v":143800},{"d":"2017-11-07","o":19.15,"h":19.15,"l":18.55,"c":18.9,"v":134300},{"d":"2017-11-08","o":18.8,"h":19.15,"l":18.55,"c":19,"v":177300},{"d":"2017-11-09","o":18.95,"h":18.95,"l":18.25,"c":18.85,"v":177600},{"d":"2017-11-10","o":18.7,"h":18.8,"l":18.5,"c":18.65,"v":114000},{"d":"2017-11-13","o":18.5,"h":19.1,"l":18.3,"c":19.05,"v":103300},{"d":"2017-11-14","o":18.95,"h":19.52,"l":18.75,"c":19.35,"v":168900},{"d":"2017-11-15","o":19.2,"h":19.25,"l":18.95,"c":19,"v":98000},{"d":"2017-11-16","o":19.2,"h":19.7,"l":19.15,"c":19.35,"v":155500},{"d":"2017-11-17","o":19.25,"h":19.35,"l":19.15,"c":19.2,"v":70300},{"d":"2017-11-20","o":19.3,"h":19.55,"l":19,"c":19.5,"v":78200},{"d":"2017-11-21","o":19.7,"h":20,"l":19.6,"c":19.9,"v":142000},{"d":"2017-11-22","o":19.95,"h":20.05,"l":19.5,"c":19.55,"v":65300},{"d":"2017-11-24","o":19.65,"h":19.75,"l":19.35,"c":19.7,"v":40000},{"d":"2017-11-27","o":19.65,"h":19.75,"l":19.35,"c":19.35,"v":76000},{"d":"2017-11-28","o":19.5,"h":20.05,"l":19.35,"c":19.95,"v":83000},{"d":"2017-11-29","o":20,"h":20.45,"l":19.88,"c":20.35,"v":126200},{"d":"2017-11-30","o":20.5,"h":20.5,"l":20.1,"c":20.35,"v":143600},{"d":"2017-12-01","o":20.35,"h":20.35,"l":19.1,"c":19.8,"v":162500},{"d":"2017-12-04","o":20.1,"h":20.15,"l":19.15,"c":19.15,"v":76000},{"d":"2017-12-05","o":19.2,"h":19.45,"l":18.75,"c":18.85,"v":141800},{"d":"2017-12-06","o":18.9,"h":19.05,"l":18.45,"c":18.9,"v":145300},{"d":"2017-12-07","o":18.95,"h":19.15,"l":18.8,"c":19.05,"v":103500},{"d":"2017-12-08","o":19.1,"h":19.25,"l":18.95,"c":18.95,"v":37500},{"d":"2017-12-11","o":18.95,"h":19.25,"l":18.75,"c":19.15,"v":86600},{"d":"2017-12-12","o":19.15,"h":19.2,"l":18.89,"c":19.05,"v":74600},{"d":"2017-12-13","o":19,"h":19.45,"l":19,"c":19.3,"v":82300},{"d":"2017-12-14","o":19.3,"h":19.4,"l":19.15,"c":19.2,"v":97300},{"d":"2017-12-15","o":19.25,"h":20.1,"l":19.1,"c":19.95,"v":562200},{"d":"2017-12-18","o":20.1,"h":20.3,"l":19.85,"c":20,"v":59800},{"d":"2017-12-19","o":20.08,"h":20.27,"l":19.83,"c":19.95,"v":130000},{"d":"2017-12-20","o":19.9,"h":20.1,"l":19.63,"c":19.7,"v":50700},{"d":"2017-12-21","o":19.55,"h":19.9,"l":19,"c":19.25,"v":209400},{"d":"2017-12-22","o":19.2,"h":19.6,"l":19.2,"c":19.4,"v":85200},{"d":"2017-12-26","o":19.35,"h":19.45,"l":19.2,"c":19.35,"v":73200},{"d":"2017-12-27","o":19.3,"h":19.5,"l":19.1,"c":19.15,"v":77500},{"d":"2017-12-28","o":19.2,"h":19.43,"l":19.15,"c":19.35,"v":82700},{"d":"2017-12-29","o":19.45,"h":19.55,"l":19.1,"c":19.15,"v":176400},{"d":"2018-01-02","o":19.3,"h":19.65,"l":18.75,"c":19.1,"v":211600},{"d":"2018-01-03","o":19.1,"h":19.3,"l":18.95,"c":19.1,"v":132400},{"d":"2018-01-04","o":19.2,"h":19.33,"l":18.95,"c":19.25,"v":64900},{"d":"2018-01-05","o":19.3,"h":19.45,"l":19.25,"c":19.45,"v":58900},{"d":"2018-01-08","o":19.35,"h":19.5,"l":19.22,"c":19.35,"v":40100},{"d":"2018-01-09","o":19.3,"h":19.5,"l":19.1,"c":19.25,"v":70800},{"d":"2018-01-10","o":19.15,"h":19.15,"l":18.75,"c":18.8,"v":120400},{"d":"2018-01-11","o":18.85,"h":19.1,"l":18.65,"c":18.85,"v":122000},{"d":"2018-01-12","o":18.8,"h":19.1,"l":18.55,"c":18.65,"v":122300},{"d":"2018-01-16","o":18.75,"h":19.1,"l":18.1,"c":18.2,"v":120900},{"d":"2018-01-17","o":18.35,"h":18.5,"l":18.15,"c":18.25,"v":170600},{"d":"2018-01-18","o":18.15,"h":18.35,"l":18.08,"c":18.2,"v":101700},{"d":"2018-01-19","o":18.1,"h":18.4,"l":18.05,"c":18.35,"v":101200},{"d":"2018-01-22","o":18.4,"h":18.6,"l":18.2,"c":18.45,"v":87000},{"d":"2018-01-23","o":18.4,"h":18.85,"l":18.4,"c":18.8,"v":65000},{"d":"2018-01-24","o":18.85,"h":19.3,"l":18.7,"c":19,"v":83400},{"d":"2018-01-25","o":19.1,"h":19.25,"l":18.93,"c":19.25,"v":74400},{"d":"2018-01-26","o":19.25,"h":19.6,"l":18.95,"c":19.5,"v":89700},{"d":"2018-01-29","o":19.45,"h":19.5,"l":19.1,"c":19.15,"v":68000},{"d":"2018-01-30","o":18.9,"h":19.25,"l":18.89,"c":19,"v":70500},{"d":"2018-01-31","o":19.05,"h":19.15,"l":18.83,"c":18.85,"v":60000},{"d":"2018-02-01","o":18.8,"h":18.9,"l":18.5,"c":18.65,"v":61200},{"d":"2018-02-02","o":18.45,"h":18.6,"l":18.2,"c":18.25,"v":71600},{"d":"2018-02-05","o":18.05,"h":18.5,"l":17.6,"c":17.65,"v":93400},{"d":"2018-02-06","o":17.25,"h":18.05,"l":17.1,"c":17.6,"v":126500},{"d":"2018-02-07","o":17.55,"h":17.95,"l":17.3,"c":17.75,"v":80600},{"d":"2018-02-08","o":17.75,"h":17.75,"l":16.8,"c":16.85,"v":74100},{"d":"2018-02-09","o":17,"h":17.55,"l":17,"c":17.5,"v":97700},{"d":"2018-02-12","o":17.45,"h":17.67,"l":16.95,"c":17.3,"v":69700},{"d":"2018-02-13","o":17.2,"h":17.3,"l":16.9,"c":17.1,"v":56200},{"d":"2018-02-14","o":16.85,"h":17.5,"l":16.85,"c":17.45,"v":77000},{"d":"2018-02-15","o":17.45,"h":17.95,"l":17.45,"c":17.9,"v":45300},{"d":"2018-02-16","o":17.85,"h":18.45,"l":17.8,"c":18.25,"v":86600},{"d":"2018-02-20","o":18.2,"h":18.2,"l":17.7,"c":17.9,"v":64500},{"d":"2018-02-21","o":18,"h":18.75,"l":18,"c":18.45,"v":95900},{"d":"2018-02-22","o":18.5,"h":18.95,"l":18.5,"c":18.65,"v":57700},{"d":"2018-02-23","o":18.75,"h":18.8,"l":18.5,"c":18.8,"v":56900},{"d":"2018-02-26","o":18.8,"h":19.15,"l":18.7,"c":19.05,"v":47300},{"d":"2018-02-27","o":19,"h":19.15,"l":18.9,"c":19,"v":153300},{"d":"2018-02-28","o":19.05,"h":19.2,"l":18.95,"c":18.95,"v":121900},{"d":"2018-03-01","o":18.9,"h":19.2,"l":18.65,"c":18.8,"v":225500},{"d":"2018-03-02","o":18.6,"h":18.9,"l":18.6,"c":18.75,"v":73400},{"d":"2018-03-05","o":18.65,"h":19.3,"l":18.65,"c":19.15,"v":49200},{"d":"2018-03-06","o":19.15,"h":19.75,"l":19.1,"c":19.6,"v":105800},{"d":"2018-03-07","o":19.55,"h":20.05,"l":19.45,"c":19.9,"v":183900},{"d":"2018-03-08","o":19.4,"h":22.1,"l":19.4,"c":22.1,"v":391900},{"d":"2018-03-09","o":22.35,"h":22.7,"l":21.55,"c":21.7,"v":265600},{"d":"2018-03-12","o":21.65,"h":22,"l":21.45,"c":21.55,"v":163900},{"d":"2018-03-13","o":21.6,"h":21.6,"l":20.7,"c":20.8,"v":101700},{"d":"2018-03-14","o":20.8,"h":21.05,"l":20.55,"c":20.7,"v":126300},{"d":"2018-03-15","o":20.8,"h":20.9,"l":20.65,"c":20.85,"v":87300},{"d":"2018-03-16","o":20.85,"h":21.45,"l":20.8,"c":21.45,"v":365400},{"d":"2018-03-19","o":21.3,"h":21.3,"l":20.45,"c":20.85,"v":125800},{"d":"2018-03-20","o":20.85,"h":20.95,"l":20.55,"c":20.65,"v":100700},{"d":"2018-03-21","o":20.55,"h":20.75,"l":20.45,"c":20.5,"v":72800},{"d":"2018-03-22","o":20.3,"h":20.45,"l":19.9,"c":20.05,"v":107300},{"d":"2018-03-23","o":20.05,"h":20.05,"l":19.6,"c":19.65,"v":145600},{"d":"2018-03-26","o":19.9,"h":20.05,"l":19.45,"c":19.9,"v":81200},{"d":"2018-03-27","o":19.9,"h":19.9,"l":19.65,"c":19.75,"v":108100},{"d":"2018-03-28","o":19.75,"h":19.95,"l":19.55,"c":19.8,"v":102600},{"d":"2018-03-29","o":19.9,"h":20.25,"l":19.88,"c":20.05,"v":133200},{"d":"2018-04-02","o":20,"h":20,"l":19.05,"c":19.4,"v":166900},{"d":"2018-04-03","o":19.5,"h":19.75,"l":19.45,"c":19.6,"v":104000},{"d":"2018-04-04","o":19.3,"h":20,"l":19.25,"c":19.95,"v":72300},{"d":"2018-04-05","o":20.05,"h":20.25,"l":19.95,"c":20.05,"v":64100},{"d":"2018-04-06","o":19.9,"h":20.15,"l":19.55,"c":19.75,"v":81000},{"d":"2018-04-09","o":19.85,"h":20.55,"l":19.65,"c":20.35,"v":169100},{"d":"2018-04-10","o":20.65,"h":21.35,"l":20.45,"c":21.2,"v":137600},{"d":"2018-04-11","o":21.05,"h":21.4,"l":21.05,"c":21.15,"v":61000},{"d":"2018-04-12","o":21.25,"h":21.5,"l":21.2,"c":21.4,"v":53900},{"d":"2018-04-13","o":21.5,"h":21.8,"l":21.39,"c":21.55,"v":82600},{"d":"2018-04-16","o":21.75,"h":22.35,"l":21.7,"c":22.25,"v":110400},{"d":"2018-04-17","o":22.4,"h":23.65,"l":22.15,"c":23.35,"v":191200},{"d":"2018-04-18","o":23.35,"h":24,"l":23.15,"c":23.75,"v":131700},{"d":"2018-04-19","o":23.7,"h":23.8,"l":23.33,"c":23.4,"v":82300},{"d":"2018-04-20","o":23.3,"h":23.55,"l":23.2,"c":23.3,"v":62800},{"d":"2018-04-23","o":23.4,"h":23.65,"l":23.2,"c":23.35,"v":61000},{"d":"2018-04-24","o":23.4,"h":23.45,"l":22.75,"c":23.15,"v":86900},{"d":"2018-04-25","o":23.1,"h":23.4,"l":22.9,"c":23.05,"v":109400},{"d":"2018-04-26","o":23.1,"h":23.15,"l":22.9,"c":23.1,"v":63700},{"d":"2018-04-27","o":23.1,"h":23.1,"l":22.65,"c":22.8,"v":80300},{"d":"2018-04-30","o":22.9,"h":22.9,"l":22.45,"c":22.45,"v":125100},{"d":"2018-05-01","o":22.45,"h":22.8,"l":22.3,"c":22.7,"v":216500},{"d":"2018-05-02","o":22.75,"h":23.4,"l":22.55,"c":23.1,"v":151800},{"d":"2018-05-03","o":21.9,"h":24.45,"l":21.35,"c":24.1,"v":241900},{"d":"2018-05-04","o":24.05,"h":24.55,"l":23.75,"c":24.45,"v":118100},{"d":"2018-05-07","o":24.45,"h":25.65,"l":24,"c":25.5,"v":211200},{"d":"2018-05-08","o":25.35,"h":26.25,"l":25.33,"c":25.85,"v":233700},{"d":"2018-05-09","o":26,"h":26.08,"l":25.25,"c":25.3,"v":198200},{"d":"2018-05-10","o":25.3,"h":25.5,"l":24.95,"c":25.45,"v":134400},{"d":"2018-05-11","o":25.4,"h":25.6,"l":25.1,"c":25.2,"v":74600},{"d":"2018-05-14","o":25.2,"h":25.25,"l":24.45,"c":24.85,"v":87300},{"d":"2018-05-15","o":24.75,"h":25.65,"l":24.7,"c":25.6,"v":142400},{"d":"2018-05-16","o":26,"h":27.1,"l":25.85,"c":25.95,"v":276700},{"d":"2018-05-17","o":25.85,"h":26.1,"l":25.35,"c":25.4,"v":107800},{"d":"2018-05-18","o":25.55,"h":26.8,"l":25.45,"c":26.75,"v":427800},{"d":"2018-05-21","o":26.85,"h":27.25,"l":26.35,"c":26.7,"v":85900},{"d":"2018-05-22","o":26.7,"h":26.75,"l":26.3,"c":26.45,"v":65900},{"d":"2018-05-23","o":26.35,"h":26.9,"l":26.35,"c":26.75,"v":86400},{"d":"2018-05-24","o":26.7,"h":27.15,"l":26.6,"c":26.95,"v":52900},{"d":"2018-05-25","o":27,"h":27.45,"l":26.75,"c":26.9,"v":78400},{"d":"2018-05-29","o":26.7,"h":26.9,"l":26.3,"c":26.75,"v":121000},{"d":"2018-05-30","o":26.9,"h":27.5,"l":26.9,"c":27.5,"v":83400},{"d":"2018-05-31","o":27.45,"h":27.75,"l":27.05,"c":27.55,"v":135200},{"d":"2018-06-01","o":27.8,"h":28.45,"l":27.55,"c":27.9,"v":198800},{"d":"2018-06-04","o":28,"h":28.25,"l":27.4,"c":27.55,"v":181800},{"d":"2018-06-05","o":27.7,"h":27.7,"l":27.2,"c":27.4,"v":127800},{"d":"2018-06-06","o":27.5,"h":27.95,"l":27.05,"c":27.35,"v":246200},{"d":"2018-06-07","o":27.55,"h":27.55,"l":26.9,"c":27.05,"v":112900},{"d":"2018-06-08","o":27.05,"h":27.75,"l":26.8,"c":27.5,"v":141200},{"d":"2018-06-11","o":27.55,"h":27.65,"l":27.2,"c":27.5,"v":102700},{"d":"2018-06-12","o":27.65,"h":28.18,"l":27.65,"c":28,"v":124600},{"d":"2018-06-13","o":27.95,"h":28.35,"l":27.7,"c":28.15,"v":156800},{"d":"2018-06-14","o":28.25,"h":29.3,"l":28.18,"c":29.05,"v":157100},{"d":"2018-06-15","o":29.05,"h":29.4,"l":28.75,"c":29.35,"v":364100},{"d":"2018-06-18","o":29.35,"h":29.55,"l":29.05,"c":29.35,"v":93600},{"d":"2018-06-19","o":29.15,"h":29.35,"l":28.75,"c":29,"v":108900},{"d":"2018-06-20","o":29.3,"h":29.35,"l":28.55,"c":28.6,"v":136000},{"d":"2018-06-21","o":28.6,"h":28.6,"l":27.35,"c":27.75,"v":168500},{"d":"2018-06-22","o":27.85,"h":28.3,"l":27.5,"c":28.15,"v":463100},{"d":"2018-06-25","o":28.05,"h":28.25,"l":27.6,"c":28.1,"v":101200},{"d":"2018-06-26","o":28.15,"h":28.65,"l":28.08,"c":28.4,"v":87100},{"d":"2018-06-27","o":28.4,"h":28.54,"l":27.7,"c":27.85,"v":121200},{"d":"2018-06-28","o":27.7,"h":27.9,"l":27.3,"c":27.6,"v":99200},{"d":"2018-06-29","o":27.7,"h":28.05,"l":27.6,"c":27.85,"v":134700},{"d":"2018-07-02","o":27.55,"h":28.6,"l":27.5,"c":28.6,"v":155400},{"d":"2018-07-03","o":28.7,"h":28.95,"l":28.35,"c":28.9,"v":50600},{"d":"2018-07-05","o":29,"h":29.8,"l":28.5,"c":29.7,"v":154000},{"d":"2018-07-06","o":29.75,"h":30.25,"l":29.6,"c":30.15,"v":133700},{"d":"2018-07-09","o":30.4,"h":30.45,"l":29.4,"c":29.75,"v":162400},{"d":"2018-07-10","o":29.8,"h":29.8,"l":29.1,"c":29.35,"v":95300},{"d":"2018-07-11","o":29.15,"h":29.55,"l":29,"c":29.3,"v":79300},{"d":"2018-07-12","o":29.5,"h":29.85,"l":29.2,"c":29.75,"v":109000},{"d":"2018-07-13","o":29.8,"h":29.9,"l":29.5,"c":29.65,"v":45800},{"d":"2018-07-16","o":29.65,"h":29.65,"l":29.15,"c":29.3,"v":103800},{"d":"2018-07-17","o":29.3,"h":29.63,"l":29.2,"c":29.35,"v":126000},{"d":"2018-07-18","o":29.3,"h":29.5,"l":29.05,"c":29.4,"v":71800},{"d":"2018-07-19","o":29.3,"h":29.85,"l":29.15,"c":29.75,"v":69600},{"d":"2018-07-20","o":29.75,"h":30.25,"l":29.63,"c":29.95,"v":95400},{"d":"2018-07-23","o":29.8,"h":30.85,"l":29.8,"c":30.7,"v":136900},{"d":"2018-07-24","o":30.85,"h":30.9,"l":30.25,"c":30.25,"v":99100},{"d":"2018-07-25","o":30.2,"h":31,"l":30.2,"c":30.85,"v":82700},{"d":"2018-07-26","o":30.85,"h":31.35,"l":30.45,"c":31,"v":108900},{"d":"2018-07-27","o":31.1,"h":31.1,"l":29.55,"c":29.65,"v":84000},{"d":"2018-07-30","o":29.55,"h":29.55,"l":28.9,"c":28.95,"v":67700},{"d":"2018-07-31","o":29.1,"h":29.85,"l":28.65,"c":29.8,"v":103300},{"d":"2018-08-01","o":29.8,"h":29.9,"l":29.45,"c":29.85,"v":61300},{"d":"2018-08-02","o":29.75,"h":30.15,"l":29.55,"c":30,"v":58000},{"d":"2018-08-03","o":29.75,"h":30.2,"l":29.35,"c":29.85,"v":103900},{"d":"2018-08-06","o":29.75,"h":30.35,"l":29.5,"c":29.6,"v":99600},{"d":"2018-08-07","o":31,"h":33.45,"l":30.5,"c":32.65,"v":395700},{"d":"2018-08-08","o":33.05,"h":33.15,"l":31.65,"c":32,"v":205200},{"d":"2018-08-09","o":32.25,"h":33.25,"l":32.25,"c":33.15,"v":216300},{"d":"2018-08-10","o":32.85,"h":34.15,"l":32.75,"c":32.85,"v":262300},{"d":"2018-08-13","o":32.8,"h":32.92,"l":31.95,"c":32.1,"v":203500},{"d":"2018-08-14","o":32.25,"h":33.1,"l":31.8,"c":32.1,"v":239000},{"d":"2018-08-15","o":31.8,"h":32.15,"l":31.55,"c":32.05,"v":133100},{"d":"2018-08-16","o":32.1,"h":32.25,"l":31.6,"c":32.05,"v":151100},{"d":"2018-08-17","o":32,"h":32.25,"l":31.65,"c":32.25,"v":171300},{"d":"2018-08-20","o":32.5,"h":32.65,"l":31.7,"c":32.05,"v":154800},{"d":"2018-08-21","o":32.05,"h":32.8,"l":31.85,"c":32.7,"v":177400},{"d":"2018-08-22","o":32.7,"h":34.35,"l":32.7,"c":34.2,"v":265000},{"d":"2018-08-23","o":34.2,"h":35.05,"l":34.1,"c":34.5,"v":277900},{"d":"2018-08-24","o":34.55,"h":34.65,"l":33.58,"c":34.05,"v":145000},{"d":"2018-08-27","o":34.2,"h":34.9,"l":34.15,"c":34.25,"v":160800},{"d":"2018-08-28","o":34.25,"h":34.35,"l":33.3,"c":33.8,"v":115900},{"d":"2018-08-29","o":33.9,"h":34.4,"l":33.9,"c":34.2,"v":123800},{"d":"2018-08-30","o":34.2,"h":34.55,"l":33.95,"c":34.2,"v":91700},{"d":"2018-08-31","o":34.15,"h":34.8,"l":33.95,"c":34.7,"v":112900},{"d":"2018-09-04","o":34.6,"h":35,"l":34.35,"c":34.6,"v":100000},{"d":"2018-09-05","o":34.65,"h":34.65,"l":33.55,"c":34.6,"v":118300},{"d":"2018-09-06","o":34.5,"h":34.75,"l":34.05,"c":34.55,"v":116800},{"d":"2018-09-07","o":34.4,"h":35,"l":34.15,"c":34.4,"v":101900},{"d":"2018-09-10","o":34.25,"h":34.35,"l":33.85,"c":34,"v":92700},{"d":"2018-09-11","o":33.95,"h":34.85,"l":33.95,"c":34.65,"v":84200},{"d":"2018-09-12","o":34.55,"h":34.8,"l":34.15,"c":34.3,"v":79300},{"d":"2018-09-13","o":34.55,"h":35,"l":34.25,"c":34.35,"v":94800},{"d":"2018-09-14","o":34.35,"h":34.9,"l":34.1,"c":34.8,"v":107700},{"d":"2018-09-17","o":34.55,"h":34.65,"l":33.5,"c":33.7,"v":163100},{"d":"2018-09-18","o":33.7,"h":34.65,"l":33.6,"c":34.5,"v":123000},{"d":"2018-09-19","o":34.4,"h":34.5,"l":33.6,"c":33.7,"v":144200},{"d":"2018-09-20","o":33.95,"h":34.4,"l":33.6,"c":34,"v":92400},{"d":"2018-09-21","o":33.95,"h":34.65,"l":33.95,"c":34.6,"v":480600},{"d":"2018-09-24","o":34.6,"h":35.5,"l":34.58,"c":35.35,"v":123600},{"d":"2018-09-25","o":35.35,"h":36.05,"l":35.1,"c":35.75,"v":129800},{"d":"2018-09-26","o":35.75,"h":35.75,"l":34.95,"c":35.1,"v":99100},{"d":"2018-09-27","o":35.25,"h":35.35,"l":34.75,"c":35.2,"v":79000},{"d":"2018-09-28","o":35.2,"h":35.75,"l":35.05,"c":35.2,"v":178600},{"d":"2018-10-01","o":35.44,"h":35.44,"l":33.99,"c":34.03,"v":137600},{"d":"2018-10-02","o":33.95,"h":34.24,"l":33.18,"c":33.36,"v":168300},{"d":"2018-10-03","o":33.46,"h":33.58,"l":32.72,"c":33.25,"v":169700},{"d":"2018-10-04","o":33.17,"h":33.17,"l":31.94,"c":32.08,"v":145400},{"d":"2018-10-05","o":31.88,"h":32.53,"l":31.1,"c":31.85,"v":367800},{"d":"2018-10-08","o":31.66,"h":31.96,"l":30.09,"c":30.48,"v":190500},{"d":"2018-10-09","o":30.22,"h":31.05,"l":30.14,"c":30.41,"v":164700},{"d":"2018-10-10","o":30.38,"h":30.38,"l":29.4,"c":29.47,"v":199000},{"d":"2018-10-11","o":29,"h":30.05,"l":28.81,"c":29.58,"v":251000},{"d":"2018-10-12","o":29.96,"h":31.14,"l":29.69,"c":30.13,"v":146800},{"d":"2018-10-15","o":30.03,"h":30.78,"l":29.4,"c":30.57,"v":152600},{"d":"2018-10-16","o":32.01,"h":33.65,"l":31.97,"c":33.55,"v":275100},{"d":"2018-10-17","o":33.26,"h":33.4,"l":32.89,"c":33.1,"v":181300},{"d":"2018-10-18","o":33.01,"h":33.5,"l":32.74,"c":32.99,"v":152800},{"d":"2018-10-19","o":33.01,"h":33.28,"l":31.97,"c":31.99,"v":220900},{"d":"2018-10-22","o":32.06,"h":32.41,"l":31.33,"c":31.62,"v":129500},{"d":"2018-10-23","o":31.18,"h":33.13,"l":31,"c":33.06,"v":234100},{"d":"2018-10-24","o":33,"h":33.78,"l":32.18,"c":32.2,"v":155300},{"d":"2018-10-25","o":32.42,"h":33.04,"l":31.39,"c":31.75,"v":186100},{"d":"2018-10-26","o":31.32,"h":31.58,"l":30.25,"c":31.39,"v":179600},{"d":"2018-10-29","o":31.7,"h":32.28,"l":31.05,"c":31.34,"v":184600},{"d":"2018-10-30","o":31.24,"h":32.07,"l":31.06,"c":31.34,"v":190900},{"d":"2018-10-31","o":31.75,"h":32.18,"l":30.77,"c":30.98,"v":281400},{"d":"2018-11-01","o":31.62,"h":31.85,"l":29.7,"c":29.86,"v":426000},{"d":"2018-11-02","o":30.13,"h":31.73,"l":30.09,"c":31.54,"v":223900},{"d":"2018-11-05","o":31.51,"h":31.77,"l":30.54,"c":31,"v":175100},{"d":"2018-11-06","o":30.91,"h":31.55,"l":30.5,"c":31.48,"v":79600},{"d":"2018-11-07","o":31.71,"h":31.9,"l":31.34,"c":31.7,"v":117000},{"d":"2018-11-08","o":31.67,"h":32.28,"l":31.07,"c":32.17,"v":78900},{"d":"2018-11-09","o":31.88,"h":32.04,"l":30.71,"c":31.03,"v":84800},{"d":"2018-11-12","o":31.08,"h":31.08,"l":29.51,"c":29.58,"v":116000},{"d":"2018-11-13","o":29.79,"h":29.83,"l":28.61,"c":28.7,"v":121300},{"d":"2018-11-14","o":28.92,"h":29.31,"l":28.09,"c":28.54,"v":99200},{"d":"2018-11-15","o":28.34,"h":29.08,"l":28.3,"c":29.04,"v":102000},{"d":"2018-11-16","o":28.98,"h":30.03,"l":28.98,"c":29.74,"v":198500},{"d":"2018-11-19","o":29.67,"h":29.97,"l":27.93,"c":28.17,"v":150200},{"d":"2018-11-20","o":27.83,"h":29.41,"l":27.68,"c":28.82,"v":170000},{"d":"2018-11-21","o":28.99,"h":29.35,"l":28.52,"c":29.23,"v":74400},{"d":"2018-11-23","o":29,"h":29.91,"l":28.95,"c":29.6,"v":47500},{"d":"2018-11-26","o":29.74,"h":30.26,"l":29.45,"c":29.79,"v":129700},{"d":"2018-11-27","o":29.6,"h":29.95,"l":29.31,"c":29.34,"v":69700},{"d":"2018-11-28","o":29.43,"h":30.63,"l":29.32,"c":30.49,"v":136800},{"d":"2018-11-29","o":30.2,"h":30.49,"l":29.79,"c":30.05,"v":159100},{"d":"2018-11-30","o":30.11,"h":30.51,"l":29.95,"c":30.32,"v":125700},{"d":"2018-12-03","o":30.76,"h":30.76,"l":29.7,"c":30.37,"v":131700},{"d":"2018-12-04","o":30.35,"h":30.35,"l":29.07,"c":29.18,"v":186700},{"d":"2018-12-06","o":28.84,"h":30.25,"l":28.58,"c":30.18,"v":168300},{"d":"2018-12-07","o":30.32,"h":30.32,"l":28.54,"c":28.58,"v":133100},{"d":"2018-12-10","o":28.51,"h":29.13,"l":28.06,"c":28.07,"v":259500},{"d":"2018-12-11","o":28.14,"h":29.03,"l":28.14,"c":28.8,"v":146200},{"d":"2018-12-12","o":29.26,"h":30.05,"l":29.07,"c":29.45,"v":104400},{"d":"2018-12-13","o":29.67,"h":29.72,"l":28.84,"c":29.07,"v":94700},{"d":"2018-12-14","o":28.84,"h":29.12,"l":28.36,"c":28.58,"v":95000},{"d":"2018-12-17","o":28.58,"h":28.84,"l":27.61,"c":27.77,"v":146300},{"d":"2018-12-18","o":28.15,"h":28.4,"l":27.6,"c":27.71,"v":123000},{"d":"2018-12-19","o":27.7,"h":28.07,"l":26.92,"c":27.16,"v":93100},{"d":"2018-12-20","o":27.14,"h":27.39,"l":26.29,"c":26.42,"v":154600},{"d":"2018-12-21","o":26.45,"h":26.66,"l":25.62,"c":26.08,"v":868800},{"d":"2018-12-24","o":25.73,"h":26.25,"l":25.58,"c":25.76,"v":63400},{"d":"2018-12-26","o":25.74,"h":27.49,"l":25.65,"c":27.41,"v":147600},{"d":"2018-12-27","o":26.86,"h":27.59,"l":26.45,"c":27.56,"v":173500},{"d":"2018-12-28","o":27.59,"h":28.33,"l":27.22,"c":28.06,"v":132600},{"d":"2018-12-31","o":28.35,"h":28.68,"l":27.87,"c":28.38,"v":138500},{"d":"2019-01-02","o":27.9,"h":28.04,"l":27.18,"c":27.37,"v":111400},{"d":"2019-01-03","o":27.23,"h":27.23,"l":25.85,"c":25.9,"v":138000},{"d":"2019-01-04","o":26.36,"h":27.26,"l":26.29,"c":27.07,"v":116600},{"d":"2019-01-07","o":26.71,"h":27.4,"l":26.71,"c":27.03,"v":118300},{"d":"2019-01-08","o":27.17,"h":27.31,"l":26.66,"c":27.27,"v":199400},{"d":"2019-01-09","o":27.37,"h":28,"l":27.37,"c":27.56,"v":96700},{"d":"2019-01-10","o":27.32,"h":27.79,"l":27.21,"c":27.72,"v":59800},{"d":"2019-01-11","o":27.47,"h":27.63,"l":27.1,"c":27.24,"v":74700},{"d":"2019-01-14","o":26.96,"h":27.09,"l":26.41,"c":26.86,"v":94700},{"d":"2019-01-15","o":27.02,"h":27.68,"l":26.92,"c":27.67,"v":70700},{"d":"2019-01-16","o":27.7,"h":28.72,"l":27.7,"c":28.5,"v":103900},{"d":"2019-01-17","o":28.35,"h":28.94,"l":28.35,"c":28.81,"v":114100},{"d":"2019-01-18","o":28.95,"h":28.95,"l":28.21,"c":28.44,"v":98700},{"d":"2019-01-22","o":28.08,"h":28.74,"l":27.88,"c":28.28,"v":114100},{"d":"2019-01-23","o":28.46,"h":28.56,"l":27.83,"c":28.12,"v":48900},{"d":"2019-01-24","o":28.1,"h":28.36,"l":27.76,"c":28.31,"v":46700},{"d":"2019-01-25","o":28.47,"h":28.84,"l":27.85,"c":27.97,"v":89000},{"d":"2019-01-28","o":27.72,"h":27.88,"l":26.85,"c":26.99,"v":133900},{"d":"2019-01-29","o":27.04,"h":27.48,"l":26.24,"c":26.64,"v":140300},{"d":"2019-01-30","o":26.87,"h":27.45,"l":26.77,"c":27.21,"v":121300},{"d":"2019-01-31","o":27.21,"h":28.25,"l":26.99,"c":27.91,"v":157100},{"d":"2019-02-01","o":27.91,"h":27.91,"l":27.53,"c":27.86,"v":199200},{"d":"2019-02-04","o":27.7,"h":28.88,"l":27.58,"c":28.82,"v":118600},{"d":"2019-02-05","o":28.92,"h":29.44,"l":28.48,"c":28.6,"v":94600},{"d":"2019-02-06","o":28.54,"h":28.94,"l":28.5,"c":28.77,"v":71000},{"d":"2019-02-07","o":28.52,"h":29.05,"l":28.46,"c":28.64,"v":56200},{"d":"2019-02-08","o":28.44,"h":29.57,"l":28.41,"c":29.18,"v":108900},{"d":"2019-02-11","o":29.28,"h":30.35,"l":29.12,"c":30.19,"v":155200},{"d":"2019-02-12","o":30.2,"h":30.51,"l":29.81,"c":30.47,"v":131700},{"d":"2019-02-13","o":30.75,"h":30.86,"l":29.72,"c":30.24,"v":298000},{"d":"2019-02-14","o":26.7,"h":28.17,"l":23.99,"c":25.85,"v":848500},{"d":"2019-02-15","o":25.69,"h":27.19,"l":24.85,"c":27.03,"v":696600},{"d":"2019-02-19","o":27.42,"h":28.93,"l":27.42,"c":28.84,"v":316200},{"d":"2019-02-20","o":28.82,"h":29.78,"l":28.57,"c":29.71,"v":283400},{"d":"2019-02-21","o":29.62,"h":29.9,"l":29.01,"c":29.2,"v":254900},{"d":"2019-02-22","o":29.42,"h":29.5,"l":28.91,"c":29.38,"v":130400},{"d":"2019-02-25","o":29.64,"h":29.65,"l":28.98,"c":29.5,"v":142900},{"d":"2019-02-26","o":29.41,"h":29.7,"l":28.75,"c":29.02,"v":164700},{"d":"2019-02-27","o":28.97,"h":29.77,"l":28.8,"c":29.65,"v":144500},{"d":"2019-02-28","o":29.42,"h":29.73,"l":29.3,"c":29.58,"v":227600},{"d":"2019-03-01","o":29.6,"h":29.78,"l":29.22,"c":29.7,"v":316500},{"d":"2019-03-04","o":29.83,"h":29.83,"l":29.2,"c":29.63,"v":179500},{"d":"2019-03-05","o":29.61,"h":29.95,"l":29.38,"c":29.62,"v":124500},{"d":"2019-03-06","o":29.6,"h":29.6,"l":28.44,"c":28.79,"v":222300},{"d":"2019-03-07","o":28.78,"h":29.03,"l":28.53,"c":28.86,"v":106200},{"d":"2019-03-08","o":28.72,"h":29.37,"l":28.01,"c":29.21,"v":186800},{"d":"2019-03-11","o":29.3,"h":30,"l":29.3,"c":29.44,"v":182400},{"d":"2019-03-12","o":29.53,"h":29.53,"l":28.82,"c":29.28,"v":141300},{"d":"2019-03-13","o":29.37,"h":29.75,"l":29.18,"c":29.34,"v":130800},{"d":"2019-03-14","o":29.31,"h":29.43,"l":28.62,"c":28.92,"v":187500},{"d":"2019-03-15","o":29,"h":30.27,"l":28.81,"c":30.26,"v":451600},{"d":"2019-03-18","o":30.15,"h":30.17,"l":28.78,"c":29.61,"v":529000},{"d":"2019-03-19","o":29.79,"h":29.91,"l":29.17,"c":29.35,"v":270500},{"d":"2019-03-20","o":29.3,"h":29.95,"l":28.55,"c":28.78,"v":248500},{"d":"2019-03-21","o":28.6,"h":29.67,"l":28.6,"c":29.59,"v":273200},{"d":"2019-03-22","o":29.3,"h":29.55,"l":28.09,"c":28.11,"v":175100},{"d":"2019-03-25","o":28.05,"h":28.65,"l":27.88,"c":28.19,"v":112900},{"d":"2019-03-26","o":28.46,"h":28.97,"l":28.26,"c":28.65,"v":202200},{"d":"2019-03-27","o":28.53,"h":28.56,"l":27.27,"c":28.08,"v":120000},{"d":"2019-03-28","o":28.21,"h":28.36,"l":27.8,"c":28.34,"v":104400},{"d":"2019-03-29","o":28.58,"h":29.21,"l":28.27,"c":29.17,"v":205700},{"d":"2019-04-01","o":29.49,"h":29.62,"l":28.48,"c":28.79,"v":250300},{"d":"2019-04-02","o":28.76,"h":29.53,"l":28.44,"c":29.42,"v":168400},{"d":"2019-04-03","o":29.5,"h":29.89,"l":29.28,"c":29.76,"v":147900},{"d":"2019-04-04","o":29.88,"h":30,"l":29.55,"c":29.74,"v":99900},{"d":"2019-04-05","o":29.81,"h":30.33,"l":29.52,"c":29.74,"v":191400},{"d":"2019-04-08","o":29.63,"h":29.88,"l":29.23,"c":29.31,"v":208000},{"d":"2019-04-09","o":29.17,"h":30.24,"l":29.08,"c":29.9,"v":505700},{"d":"2019-04-10","o":30,"h":31.61,"l":30,"c":30.48,"v":705900},{"d":"2019-04-11","o":30.76,"h":30.76,"l":29.45,"c":29.54,"v":449200},{"d":"2019-04-12","o":29.75,"h":30.09,"l":29.6,"c":29.97,"v":176700},{"d":"2019-04-15","o":30.06,"h":30.27,"l":29.95,"c":29.97,"v":125000},{"d":"2019-04-16","o":30.2,"h":30.46,"l":28.94,"c":29.08,"v":133300},{"d":"2019-04-17","o":29.19,"h":29.25,"l":27.28,"c":27.77,"v":302300},{"d":"2019-04-18","o":27.78,"h":27.98,"l":26.78,"c":27.55,"v":225400},{"d":"2019-04-22","o":27.33,"h":28.38,"l":27.33,"c":27.95,"v":141000},{"d":"2019-04-23","o":27.97,"h":28.8,"l":27.82,"c":28.4,"v":114400},{"d":"2019-04-24","o":28.39,"h":29.06,"l":28.2,"c":28.94,"v":158400},{"d":"2019-04-25","o":28.71,"h":29.48,"l":28.58,"c":29.27,"v":97400},{"d":"2019-04-26","o":29.49,"h":29.94,"l":29.27,"c":29.86,"v":118300},{"d":"2019-04-29","o":29.83,"h":30.28,"l":29.44,"c":30.2,"v":192500},{"d":"2019-04-30","o":30.16,"h":30.81,"l":29.79,"c":30.66,"v":244500},{"d":"2019-05-01","o":31,"h":32.39,"l":30.71,"c":30.84,"v":604500},{"d":"2019-05-02","o":30.76,"h":31.81,"l":30.69,"c":31.5,"v":231600},{"d":"2019-05-03","o":31.5,"h":31.8,"l":31.02,"c":31.42,"v":266100},{"d":"2019-05-06","o":30.87,"h":32.58,"l":30.87,"c":32.39,"v":221600},{"d":"2019-05-07","o":32.32,"h":32.39,"l":31.61,"c":32.04,"v":174500},{"d":"2019-05-08","o":32,"h":32.59,"l":31.82,"c":31.87,"v":233300},{"d":"2019-05-09","o":31.77,"h":31.77,"l":31.13,"c":31.47,"v":235600},{"d":"2019-05-10","o":31.42,"h":31.6,"l":30.58,"c":31.05,"v":324800},{"d":"2019-05-13","o":30.34,"h":30.63,"l":29.76,"c":29.88,"v":268500},{"d":"2019-05-14","o":29.79,"h":30.29,"l":29.79,"c":29.92,"v":162900},{"d":"2019-05-15","o":29.63,"h":30.14,"l":29.43,"c":30.02,"v":114300},{"d":"2019-05-16","o":30.05,"h":30.42,"l":29.92,"c":30.03,"v":270800},{"d":"2019-05-17","o":29.79,"h":30.07,"l":29.2,"c":29.29,"v":133400},{"d":"2019-05-20","o":29,"h":29.62,"l":28.6,"c":29.32,"v":122700},{"d":"2019-05-21","o":29.5,"h":29.9,"l":29.11,"c":29.17,"v":157300},{"d":"2019-05-22","o":28.95,"h":29.12,"l":28.75,"c":28.94,"v":87100},{"d":"2019-05-23","o":28.75,"h":28.89,"l":27.82,"c":27.98,"v":194400},{"d":"2019-05-24","o":28.12,"h":28.57,"l":28.06,"c":28.33,"v":100500},{"d":"2019-05-28","o":28.38,"h":28.79,"l":28.26,"c":28.46,"v":149100},{"d":"2019-05-29","o":28.07,"h":28.36,"l":27.78,"c":28.12,"v":183800},{"d":"2019-05-30","o":28.17,"h":28.61,"l":28.17,"c":28.54,"v":102100},{"d":"2019-05-31","o":28.16,"h":28.76,"l":28.07,"c":28.75,"v":294000},{"d":"2019-06-03","o":28.86,"h":29.45,"l":28.55,"c":28.75,"v":313200},{"d":"2019-06-04","o":29.08,"h":29.71,"l":28.98,"c":29.5,"v":253800},{"d":"2019-06-05","o":29.68,"h":29.88,"l":29.02,"c":29.17,"v":143900},{"d":"2019-06-06","o":29.16,"h":29.19,"l":28.76,"c":29.05,"v":73300},{"d":"2019-06-07","o":29.29,"h":29.72,"l":29.2,"c":29.55,"v":160100},{"d":"2019-06-10","o":29.59,"h":29.87,"l":29.23,"c":29.5,"v":220400},{"d":"2019-06-11","o":29.68,"h":29.87,"l":28.89,"c":29.2,"v":165600},{"d":"2019-06-12","o":29.14,"h":29.44,"l":28.98,"c":29.28,"v":138000},{"d":"2019-06-13","o":29.43,"h":29.54,"l":29.18,"c":29.3,"v":166400},{"d":"2019-06-14","o":29.31,"h":29.79,"l":29.06,"c":29.12,"v":308300},{"d":"2019-06-17","o":29.23,"h":29.47,"l":28.7,"c":29.28,"v":248400},{"d":"2019-06-18","o":29.47,"h":30.45,"l":29.23,"c":30.41,"v":246400},{"d":"2019-06-19","o":30.41,"h":31.22,"l":30,"c":31.05,"v":168100},{"d":"2019-06-20","o":31.26,"h":31.31,"l":30.35,"c":30.75,"v":202100},{"d":"2019-06-21","o":30.52,"h":30.81,"l":30.1,"c":30.27,"v":300400},{"d":"2019-06-24","o":30.23,"h":30.56,"l":29.85,"c":29.88,"v":106200},{"d":"2019-06-25","o":30.07,"h":30.19,"l":29.6,"c":29.67,"v":100900},{"d":"2019-06-26","o":29.76,"h":29.78,"l":28.97,"c":29.64,"v":155200},{"d":"2019-06-27","o":29.72,"h":29.92,"l":29.43,"c":29.92,"v":90000},{"d":"2019-06-28","o":29.97,"h":30.07,"l":29.71,"c":29.93,"v":830700},{"d":"2019-07-01","o":30.26,"h":30.78,"l":29.9,"c":30.52,"v":169500},{"d":"2019-07-02","o":30.44,"h":30.51,"l":29.96,"c":30.24,"v":84200},{"d":"2019-07-03","o":30.37,"h":30.48,"l":30.08,"c":30.32,"v":53700},{"d":"2019-07-05","o":30.14,"h":30.53,"l":29.97,"c":30.48,"v":57100},{"d":"2019-07-08","o":30.42,"h":30.42,"l":30,"c":30.21,"v":87500},{"d":"2019-07-09","o":30.01,"h":30.38,"l":30,"c":30.38,"v":88500},{"d":"2019-07-10","o":30.5,"h":30.71,"l":30.27,"c":30.33,"v":86300},{"d":"2019-07-11","o":30.43,"h":30.43,"l":29.85,"c":30.31,"v":105900},{"d":"2019-07-12","o":30.37,"h":30.37,"l":29.77,"c":29.78,"v":110700},{"d":"2019-07-15","o":29.87,"h":30.13,"l":29.6,"c":29.89,"v":268600},{"d":"2019-07-16","o":29.91,"h":29.91,"l":29.24,"c":29.27,"v":175000},{"d":"2019-07-17","o":29.27,"h":30.26,"l":29.19,"c":30.06,"v":137900},{"d":"2019-07-18","o":30,"h":30.61,"l":29.83,"c":30.41,"v":123200},{"d":"2019-07-19","o":30.32,"h":30.57,"l":30.05,"c":30.07,"v":117100},{"d":"2019-07-22","o":30.05,"h":30.46,"l":30.05,"c":30.14,"v":75400},{"d":"2019-07-23","o":30.19,"h":30.5,"l":29.87,"c":30.35,"v":99800},{"d":"2019-07-24","o":30.15,"h":30.81,"l":29.81,"c":30.8,"v":232700},{"d":"2019-07-25","o":30.75,"h":30.75,"l":30.13,"c":30.17,"v":75200},{"d":"2019-07-26","o":30.29,"h":30.59,"l":30.07,"c":30.25,"v":76200},{"d":"2019-07-29","o":30.2,"h":30.35,"l":30.05,"c":30.22,"v":99800},{"d":"2019-07-30","o":30,"h":30.78,"l":29.89,"c":30.49,"v":122100},{"d":"2019-07-31","o":32.44,"h":33,"l":27.96,"c":28.82,"v":585300},{"d":"2019-08-01","o":29.04,"h":29.26,"l":28.52,"c":29.02,"v":280400},{"d":"2019-08-02","o":28.96,"h":29.12,"l":27.87,"c":28.31,"v":254300},{"d":"2019-08-05","o":27.89,"h":27.89,"l":26.45,"c":26.68,"v":226800},{"d":"2019-08-06","o":26.83,"h":27.12,"l":26.52,"c":26.58,"v":166800},{"d":"2019-08-07","o":26.36,"h":26.89,"l":26.13,"c":26.63,"v":236400},{"d":"2019-08-08","o":26.83,"h":27.28,"l":26.78,"c":27.1,"v":152400},{"d":"2019-08-09","o":27.2,"h":27.29,"l":26.19,"c":26.71,"v":235500},{"d":"2019-08-12","o":26.6,"h":26.62,"l":26.04,"c":26.1,"v":107500},{"d":"2019-08-13","o":26.04,"h":26.79,"l":25.96,"c":26.1,"v":128500},{"d":"2019-08-14","o":25.7,"h":26.22,"l":25.53,"c":26.04,"v":252600},{"d":"2019-08-15","o":26.06,"h":26.3,"l":25.94,"c":25.98,"v":144800},{"d":"2019-08-16","o":26.15,"h":26.41,"l":25.81,"c":26.39,"v":170200},{"d":"2019-08-19","o":26.65,"h":26.96,"l":26.31,"c":26.33,"v":134200},{"d":"2019-08-20","o":26.36,"h":26.63,"l":26.15,"c":26.16,"v":136900},{"d":"2019-08-21","o":26.41,"h":26.8,"l":26.1,"c":26.58,"v":145200},{"d":"2019-08-22","o":26.66,"h":26.85,"l":26.36,"c":26.56,"v":178500},{"d":"2019-08-23","o":26.46,"h":26.93,"l":25.91,"c":26.07,"v":238200},{"d":"2019-08-26","o":26.35,"h":26.54,"l":25.99,"c":26.42,"v":144400},{"d":"2019-08-27","o":26.64,"h":26.84,"l":26.41,"c":26.77,"v":389000},{"d":"2019-08-28","o":26.73,"h":27.22,"l":26.64,"c":26.89,"v":138500},{"d":"2019-08-29","o":27.16,"h":27.16,"l":26.7,"c":26.78,"v":129400},{"d":"2019-08-30","o":26.86,"h":26.91,"l":26.57,"c":26.8,"v":162100},{"d":"2019-09-03","o":26.54,"h":26.83,"l":26.38,"c":26.52,"v":243000},{"d":"2019-09-04","o":26.75,"h":26.77,"l":26.04,"c":26.22,"v":171400},{"d":"2019-09-05","o":26.56,"h":26.87,"l":26.15,"c":26.44,"v":155600},{"d":"2019-09-06","o":26.52,"h":26.86,"l":26.37,"c":26.63,"v":137600},{"d":"2019-09-09","o":26.61,"h":27.02,"l":26.18,"c":26.76,"v":203400},{"d":"2019-09-10","o":26.67,"h":27.48,"l":26.55,"c":27.33,"v":230000},{"d":"2019-09-11","o":27.48,"h":28.17,"l":27.25,"c":27.94,"v":193800},{"d":"2019-09-12","o":28.1,"h":28.9,"l":27.89,"c":28.83,"v":279700},{"d":"2019-09-13","o":29.12,"h":29.71,"l":28.82,"c":29.57,"v":271600},{"d":"2019-09-16","o":29.43,"h":30.04,"l":29.16,"c":30,"v":180800},{"d":"2019-09-17","o":29.84,"h":30.02,"l":29.63,"c":29.76,"v":144700},{"d":"2019-09-18","o":29.76,"h":29.82,"l":29.16,"c":29.33,"v":228900},{"d":"2019-09-19","o":29.41,"h":29.6,"l":28.9,"c":28.95,"v":128800},{"d":"2019-09-20","o":28.99,"h":29.62,"l":28.99,"c":29.34,"v":702200},{"d":"2019-09-23","o":29.19,"h":29.27,"l":28.81,"c":28.96,"v":128000},{"d":"2019-09-24","o":29.03,"h":29.46,"l":28.19,"c":28.36,"v":249400},{"d":"2019-09-25","o":28.4,"h":28.84,"l":27.71,"c":28.67,"v":248000},{"d":"2019-09-26","o":28.59,"h":28.7,"l":27.38,"c":27.83,"v":235400},{"d":"2019-09-27","o":27.99,"h":28.03,"l":26.9,"c":27.09,"v":174400},{"d":"2019-09-30","o":27.18,"h":27.59,"l":26.7,"c":27.15,"v":204100},{"d":"2019-10-01","o":27.16,"h":27.45,"l":25.94,"c":26.09,"v":167100},{"d":"2019-10-02","o":25.73,"h":26.33,"l":24.67,"c":24.95,"v":326600},{"d":"2019-10-03","o":24.71,"h":25.16,"l":24.15,"c":24.99,"v":276600},{"d":"2019-10-04","o":25.08,"h":25.25,"l":24.01,"c":24.38,"v":229000},{"d":"2019-10-07","o":24.2,"h":24.67,"l":23.94,"c":24.4,"v":357400},{"d":"2019-10-08","o":24.2,"h":24.2,"l":23.31,"c":23.35,"v":218200},{"d":"2019-10-09","o":23.53,"h":23.53,"l":22.82,"c":22.92,"v":149800},{"d":"2019-10-10","o":22.94,"h":23.46,"l":22.3,"c":23,"v":351300},{"d":"2019-10-11","o":23.38,"h":23.93,"l":23,"c":23.25,"v":242900},{"d":"2019-10-14","o":23.19,"h":23.19,"l":22.79,"c":22.88,"v":115400},{"d":"2019-10-15","o":23.06,"h":23.38,"l":22.88,"c":23.1,"v":212500},{"d":"2019-10-16","o":23.05,"h":24.03,"l":22.97,"c":23.88,"v":223800},{"d":"2019-10-17","o":24.08,"h":24.14,"l":23.68,"c":24.07,"v":246300},{"d":"2019-10-18","o":23.96,"h":23.97,"l":23.18,"c":23.68,"v":259300},{"d":"2019-10-21","o":23.93,"h":24.44,"l":23.67,"c":24,"v":187800},{"d":"2019-10-22","o":24.56,"h":24.56,"l":23.73,"c":23.74,"v":159500},{"d":"2019-10-23","o":23.74,"h":23.95,"l":23.54,"c":23.85,"v":124200},{"d":"2019-10-24","o":23.84,"h":23.88,"l":23.44,"c":23.84,"v":121700},{"d":"2019-10-25","o":23.74,"h":24.2,"l":23.62,"c":23.95,"v":111800},{"d":"2019-10-28","o":23.99,"h":24.72,"l":23.84,"c":24.26,"v":146500},{"d":"2019-10-29","o":24.25,"h":24.55,"l":24.11,"c":24.31,"v":169500},{"d":"2019-10-30","o":24.26,"h":24.38,"l":23.78,"c":23.81,"v":201100},{"d":"2019-10-31","o":22.61,"h":23,"l":20.76,"c":22.45,"v":546900},{"d":"2019-11-01","o":22.5,"h":23.59,"l":22.45,"c":23.33,"v":222500},{"d":"2019-11-04","o":23.71,"h":23.92,"l":23.24,"c":23.48,"v":233700},{"d":"2019-11-05","o":23.58,"h":23.81,"l":23.36,"c":23.65,"v":146400},{"d":"2019-11-06","o":23.57,"h":23.73,"l":22.97,"c":23.06,"v":252200},{"d":"2019-11-07","o":23.34,"h":23.54,"l":23,"c":23.27,"v":213300},{"d":"2019-11-08","o":23.13,"h":23.36,"l":22.89,"c":23.25,"v":162800},{"d":"2019-11-11","o":22.92,"h":23.45,"l":22.8,"c":23.35,"v":180500},{"d":"2019-11-12","o":23.44,"h":23.92,"l":23.42,"c":23.52,"v":166400},{"d":"2019-11-13","o":23.37,"h":23.68,"l":23.08,"c":23.39,"v":145600},{"d":"2019-11-14","o":23.64,"h":25.33,"l":23.53,"c":25.11,"v":440100},{"d":"2019-11-15","o":25.29,"h":25.34,"l":24.83,"c":25.11,"v":298800},{"d":"2019-11-18","o":25,"h":25.19,"l":24.62,"c":24.64,"v":169400},{"d":"2019-11-19","o":24.71,"h":24.98,"l":24.48,"c":24.6,"v":119600},{"d":"2019-11-20","o":24.33,"h":24.75,"l":24,"c":24.43,"v":166900},{"d":"2019-11-21","o":24.5,"h":24.5,"l":23.97,"c":24.07,"v":225500},{"d":"2019-11-22","o":24.26,"h":24.37,"l":23.88,"c":24.16,"v":123800},{"d":"2019-11-25","o":24.28,"h":25.17,"l":24.17,"c":25.09,"v":127900},{"d":"2019-11-26","o":25,"h":25.18,"l":24.46,"c":24.47,"v":217000},{"d":"2019-11-27","o":24.61,"h":24.67,"l":24.31,"c":24.62,"v":87000},{"d":"2019-11-29","o":24.53,"h":24.94,"l":24.37,"c":24.73,"v":85900},{"d":"2019-12-02","o":24.78,"h":24.95,"l":24.34,"c":24.62,"v":130800},{"d":"2019-12-03","o":24.31,"h":24.78,"l":24.31,"c":24.68,"v":136000},{"d":"2019-12-04","o":24.77,"h":24.86,"l":24.23,"c":24.44,"v":142400},{"d":"2019-12-05","o":24.53,"h":24.83,"l":24.27,"c":24.68,"v":155700},{"d":"2019-12-06","o":24.85,"h":25.15,"l":24.75,"c":24.96,"v":135500},{"d":"2019-12-09","o":24.84,"h":24.84,"l":24.21,"c":24.21,"v":218400},{"d":"2019-12-10","o":24.19,"h":24.65,"l":23.99,"c":24.64,"v":146900},{"d":"2019-12-11","o":25.67,"h":26.12,"l":25.12,"c":25.91,"v":310300},{"d":"2019-12-12","o":25.89,"h":26.49,"l":25.68,"c":26.06,"v":155900},{"d":"2019-12-13","o":25.91,"h":26.15,"l":25.41,"c":25.82,"v":157100},{"d":"2019-12-16","o":26.05,"h":26.58,"l":25.94,"c":26.06,"v":240100},{"d":"2019-12-17","o":26.02,"h":26.22,"l":25.77,"c":26.2,"v":108500},{"d":"2019-12-18","o":26.03,"h":26.43,"l":25.79,"c":26.33,"v":146700},{"d":"2019-12-19","o":26.16,"h":26.45,"l":26.02,"c":26.39,"v":167000},{"d":"2019-12-20","o":26.55,"h":26.63,"l":25.97,"c":25.97,"v":727700},{"d":"2019-12-23","o":26.19,"h":27.03,"l":25.42,"c":26.79,"v":236200},{"d":"2019-12-24","o":26.79,"h":27.01,"l":26.56,"c":26.95,"v":50400},{"d":"2019-12-26","o":26.84,"h":26.91,"l":26.55,"c":26.88,"v":105200},{"d":"2019-12-27","o":26.92,"h":26.97,"l":26.5,"c":26.74,"v":115100},{"d":"2019-12-30","o":26.74,"h":27.05,"l":26.5,"c":26.77,"v":116900},{"d":"2019-12-31","o":26.58,"h":27.11,"l":26.58,"c":27.09,"v":156400},{"d":"2020-01-02","o":27.35,"h":27.35,"l":26.72,"c":27.23,"v":191200},{"d":"2020-01-03","o":26.77,"h":27.46,"l":26.72,"c":27.4,"v":211700},{"d":"2020-01-06","o":27.26,"h":27.59,"l":27.1,"c":27.57,"v":191100},{"d":"2020-01-07","o":27.4,"h":27.73,"l":27.21,"c":27.44,"v":114600},{"d":"2020-01-08","o":27.49,"h":28.07,"l":27.37,"c":28,"v":234900},{"d":"2020-01-09","o":28,"h":28.42,"l":27.95,"c":28.1,"v":136800},{"d":"2020-01-10","o":28.26,"h":28.42,"l":27.95,"c":28.42,"v":86400},{"d":"2020-01-13","o":28.45,"h":28.68,"l":28.33,"c":28.61,"v":100500},{"d":"2020-01-14","o":28.52,"h":29.3,"l":28.39,"c":28.9,"v":144800},{"d":"2020-01-15","o":28.9,"h":29.57,"l":28.89,"c":29.49,"v":214700},{"d":"2020-01-16","o":29.8,"h":30,"l":29.41,"c":29.7,"v":106500},{"d":"2020-01-17","o":29.91,"h":30,"l":29.35,"c":29.99,"v":334700},{"d":"2020-01-21","o":30,"h":30.5,"l":29.7,"c":30.11,"v":175500},{"d":"2020-01-22","o":30.25,"h":30.46,"l":29.96,"c":30.24,"v":110000},{"d":"2020-01-23","o":30.3,"h":30.31,"l":29.92,"c":30.16,"v":211600},{"d":"2020-01-24","o":30.3,"h":30.3,"l":29.77,"c":29.98,"v":161400},{"d":"2020-01-27","o":29.37,"h":30.06,"l":29.16,"c":29.99,"v":141600},{"d":"2020-01-28","o":30.1,"h":30.41,"l":29.91,"c":30.33,"v":90900},{"d":"2020-01-29","o":30.77,"h":31.77,"l":30.35,"c":30.36,"v":172200},{"d":"2020-01-30","o":30.13,"h":30.3,"l":29.89,"c":30.3,"v":210500},{"d":"2020-01-31","o":30.23,"h":30.23,"l":29.4,"c":29.74,"v":165900},{"d":"2020-02-03","o":29.94,"h":30.22,"l":29.91,"c":30.11,"v":135800},{"d":"2020-02-04","o":30.51,"h":30.61,"l":29.9,"c":30.01,"v":77900},{"d":"2020-02-05","o":30.35,"h":30.49,"l":29.81,"c":30.45,"v":79500},{"d":"2020-02-06","o":30.64,"h":30.8,"l":30.17,"c":30.25,"v":105800},{"d":"2020-02-07","o":30.11,"h":30.19,"l":29.71,"c":30.08,"v":107800},{"d":"2020-02-10","o":30.09,"h":30.21,"l":29.61,"c":30.11,"v":154700},{"d":"2020-02-11","o":30.3,"h":31.39,"l":30.12,"c":30.57,"v":251100},{"d":"2020-02-12","o":30.52,"h":30.72,"l":29.92,"c":29.95,"v":196400},{"d":"2020-02-13","o":29.91,"h":30.6,"l":29.91,"c":30.3,"v":226700},{"d":"2020-02-14","o":27.9,"h":29.03,"l":27.14,"c":27.53,"v":993600},{"d":"2020-02-18","o":27.61,"h":27.79,"l":26.62,"c":27.15,"v":314200},{"d":"2020-02-19","o":27.19,"h":27.38,"l":26.22,"c":26.24,"v":273200},{"d":"2020-02-20","o":26.12,"h":26.43,"l":25.86,"c":26.32,"v":188700},{"d":"2020-02-21","o":26.26,"h":26.62,"l":25.89,"c":26.2,"v":186100},{"d":"2020-02-24","o":25.31,"h":26.34,"l":25.17,"c":26.15,"v":213400},{"d":"2020-02-25","o":26.09,"h":26.43,"l":25.96,"c":26,"v":274900},{"d":"2020-02-26","o":26,"h":26.27,"l":25.84,"c":26,"v":276200},{"d":"2020-02-27","o":25.56,"h":26.32,"l":25.16,"c":25.2,"v":588100},{"d":"2020-02-28","o":24.67,"h":26.58,"l":24.37,"c":25.63,"v":795100},{"d":"2020-03-02","o":25.83,"h":25.85,"l":24.94,"c":25.27,"v":387000},{"d":"2020-03-03","o":25.28,"h":25.43,"l":24.56,"c":24.87,"v":321900},{"d":"2020-03-04","o":25,"h":25.51,"l":24.83,"c":25.45,"v":212900},{"d":"2020-03-05","o":25.29,"h":25.54,"l":24.56,"c":24.93,"v":316100},{"d":"2020-03-06","o":24.44,"h":25.2,"l":24.44,"c":25.12,"v":307600},{"d":"2020-03-09","o":24.25,"h":24.94,"l":23.42,"c":24.62,"v":280600},{"d":"2020-03-10","o":24.98,"h":24.98,"l":23.68,"c":24.6,"v":335100},{"d":"2020-03-11","o":24.16,"h":24.33,"l":23.55,"c":23.87,"v":524900},{"d":"2020-03-12","o":23.19,"h":23.19,"l":20.13,"c":20.24,"v":534300},{"d":"2020-03-13","o":20.92,"h":21.79,"l":20.25,"c":21.79,"v":446000},{"d":"2020-03-16","o":18,"h":19.51,"l":17.43,"c":18.74,"v":398400},{"d":"2020-03-17","o":19.1,"h":21.82,"l":17.49,"c":21.48,"v":428500},{"d":"2020-03-18","o":20.3,"h":21.84,"l":19.34,"c":20.5,"v":322200},{"d":"2020-03-19","o":20.59,"h":20.93,"l":17.71,"c":18,"v":411300},{"d":"2020-03-20","o":17.75,"h":18.47,"l":14.23,"c":14.71,"v":749700},{"d":"2020-03-23","o":14.71,"h":15.28,"l":12.63,"c":14.66,"v":377800},{"d":"2020-03-24","o":15.32,"h":16.43,"l":14.68,"c":15.17,"v":369300},{"d":"2020-03-25","o":15.08,"h":16.02,"l":14.76,"c":14.96,"v":429500},{"d":"2020-03-26","o":14.95,"h":16.45,"l":14.84,"c":16.26,"v":698100},{"d":"2020-03-27","o":15.77,"h":16.95,"l":15.15,"c":15.52,"v":623300},{"d":"2020-03-30","o":15.75,"h":16.67,"l":15.51,"c":16.44,"v":364100},{"d":"2020-03-31","o":16.45,"h":17.58,"l":16.26,"c":16.92,"v":275400},{"d":"2020-04-01","o":16.36,"h":16.93,"l":16.14,"c":16.34,"v":346300},{"d":"2020-04-02","o":16,"h":16.87,"l":15.95,"c":16.47,"v":399800},{"d":"2020-04-03","o":16.1,"h":17.23,"l":16.05,"c":17.06,"v":329400},{"d":"2020-04-06","o":17.51,"h":18.61,"l":17.51,"c":18.45,"v":347600},{"d":"2020-04-07","o":18.71,"h":18.86,"l":18.18,"c":18.39,"v":252000},{"d":"2020-04-08","o":18.67,"h":18.96,"l":18.09,"c":18.62,"v":326000},{"d":"2020-04-09","o":18.9,"h":19.94,"l":18.62,"c":19.91,"v":235900},{"d":"2020-04-13","o":19.71,"h":19.87,"l":19.16,"c":19.72,"v":172900},{"d":"2020-04-14","o":20.11,"h":20.48,"l":19.64,"c":20.08,"v":198500},{"d":"2020-04-15","o":19.52,"h":19.52,"l":18.78,"c":19.08,"v":193400},{"d":"2020-04-16","o":19,"h":19.46,"l":18.47,"c":19.45,"v":287800},{"d":"2020-04-17","o":19.77,"h":20.23,"l":19.55,"c":19.87,"v":187000},{"d":"2020-04-20","o":19.59,"h":20.83,"l":19.29,"c":20.39,"v":263400},{"d":"2020-04-21","o":19.83,"h":20.01,"l":19.3,"c":19.68,"v":258200},{"d":"2020-04-22","o":20,"h":20.69,"l":19.47,"c":20.62,"v":232300},{"d":"2020-04-23","o":20.62,"h":21.71,"l":20.62,"c":21.44,"v":394500},{"d":"2020-04-24","o":21.45,"h":21.49,"l":20.77,"c":21.05,"v":138300},{"d":"2020-04-27","o":21.27,"h":22.55,"l":21.27,"c":22.38,"v":216500},{"d":"2020-04-28","o":22.89,"h":22.89,"l":21.14,"c":21.24,"v":181800},{"d":"2020-04-29","o":21.71,"h":23.5,"l":21.61,"c":23.1,"v":237900},{"d":"2020-04-30","o":22.61,"h":23.29,"l":22.28,"c":22.33,"v":331400},{"d":"2020-05-01","o":21.99,"h":22.26,"l":21.05,"c":22.17,"v":376100},{"d":"2020-05-04","o":22.1,"h":22.64,"l":21.73,"c":22.03,"v":255100},{"d":"2020-05-05","o":22.45,"h":23.19,"l":22.37,"c":22.63,"v":174700},{"d":"2020-05-06","o":22.61,"h":22.61,"l":21.3,"c":21.33,"v":196500},{"d":"2020-05-07","o":21.77,"h":22.81,"l":21.23,"c":22.57,"v":173800},{"d":"2020-05-08","o":23.16,"h":23.84,"l":22.82,"c":23.15,"v":176900},{"d":"2020-05-11","o":22.74,"h":23.02,"l":21.9,"c":22.44,"v":282400},{"d":"2020-05-12","o":22.52,"h":22.52,"l":21.75,"c":21.82,"v":202200},{"d":"2020-05-13","o":21.61,"h":21.71,"l":20.45,"c":20.91,"v":186500},{"d":"2020-05-14","o":20.47,"h":21.58,"l":20,"c":21.57,"v":260500},{"d":"2020-05-15","o":21.71,"h":22.35,"l":21.51,"c":22.15,"v":190200},{"d":"2020-05-18","o":22.82,"h":23.34,"l":22.39,"c":22.45,"v":172400},{"d":"2020-05-19","o":22.23,"h":22.5,"l":21.92,"c":21.93,"v":113000},{"d":"2020-05-20","o":22.48,"h":23.09,"l":22.22,"c":22.76,"v":156900},{"d":"2020-05-21","o":22.67,"h":22.96,"l":22.14,"c":22.2,"v":181400},{"d":"2020-05-22","o":22.5,"h":22.88,"l":22.06,"c":22.86,"v":115900},{"d":"2020-05-26","o":23.5,"h":23.5,"l":22.02,"c":22.13,"v":187300},{"d":"2020-05-27","o":22.58,"h":23.01,"l":21.76,"c":22.95,"v":169800},{"d":"2020-05-28","o":23.38,"h":24.14,"l":22.9,"c":23.02,"v":167800},{"d":"2020-05-29","o":22.79,"h":23.04,"l":21.78,"c":22.73,"v":232600},{"d":"2020-06-01","o":22.84,"h":23.52,"l":22.54,"c":22.94,"v":223500},{"d":"2020-06-02","o":23.06,"h":23.39,"l":22.4,"c":22.58,"v":149400},{"d":"2020-06-03","o":22.91,"h":23.56,"l":22.63,"c":23.42,"v":176800},{"d":"2020-06-04","o":23.13,"h":23.84,"l":22.99,"c":23.55,"v":172700},{"d":"2020-06-05","o":24.1,"h":25.47,"l":24.1,"c":25.24,"v":171000},{"d":"2020-06-08","o":25.52,"h":25.52,"l":24.74,"c":24.84,"v":176800},{"d":"2020-06-09","o":24.71,"h":25.08,"l":24.24,"c":24.54,"v":125800},{"d":"2020-06-10","o":24.53,"h":24.7,"l":23.88,"c":24.34,"v":150500},{"d":"2020-06-11","o":23.63,"h":23.98,"l":21.81,"c":21.95,"v":194200},{"d":"2020-06-12","o":22.83,"h":23.7,"l":21.99,"c":22.65,"v":132500},{"d":"2020-06-15","o":21.99,"h":23.03,"l":21.96,"c":23.02,"v":130700},{"d":"2020-06-16","o":23.89,"h":24.12,"l":22.82,"c":23.49,"v":191300},{"d":"2020-06-17","o":23.48,"h":23.73,"l":22.96,"c":23.32,"v":92700},{"d":"2020-06-18","o":21.83,"h":21.9,"l":17.36,"c":17.38,"v":3310200},{"d":"2020-06-19","o":17.94,"h":19.34,"l":17.94,"c":18.89,"v":3256500},{"d":"2020-06-22","o":18.67,"h":19.46,"l":18.59,"c":19.23,"v":522000},{"d":"2020-06-23","o":19.4,"h":19.79,"l":19.24,"c":19.33,"v":387200},{"d":"2020-06-24","o":19.02,"h":19.14,"l":18.45,"c":18.5,"v":321400},{"d":"2020-06-25","o":18.49,"h":19.07,"l":18.11,"c":19.05,"v":344700},{"d":"2020-06-26","o":19,"h":19.19,"l":17.73,"c":18.08,"v":1151800},{"d":"2020-06-29","o":18.38,"h":19.14,"l":18.28,"c":19.09,"v":383600},{"d":"2020-06-30","o":18.87,"h":19.19,"l":18.46,"c":19.17,"v":365300},{"d":"2020-07-01","o":19.27,"h":19.41,"l":18.73,"c":19.03,"v":261800},{"d":"2020-07-02","o":19.4,"h":19.94,"l":19.29,"c":19.62,"v":222900},{"d":"2020-07-06","o":19.89,"h":19.89,"l":19.21,"c":19.54,"v":151500},{"d":"2020-07-07","o":19.26,"h":19.64,"l":19.03,"c":19.25,"v":530600},{"d":"2020-07-08","o":19.23,"h":19.25,"l":18.09,"c":18.2,"v":385100},{"d":"2020-07-09","o":18.15,"h":18.48,"l":17.67,"c":18.26,"v":257700},{"d":"2020-07-10","o":18.25,"h":18.52,"l":17.94,"c":18.25,"v":278000},{"d":"2020-07-13","o":18.55,"h":19.09,"l":18.36,"c":18.37,"v":385400},{"d":"2020-07-14","o":18.43,"h":18.67,"l":17.93,"c":18.33,"v":398600},{"d":"2020-07-15","o":18.79,"h":19.76,"l":18.72,"c":19.37,"v":308000},{"d":"2020-07-16","o":19.31,"h":19.35,"l":18.64,"c":18.72,"v":331800},{"d":"2020-07-17","o":18.8,"h":19.18,"l":18.78,"c":18.96,"v":337100},{"d":"2020-07-20","o":18.96,"h":18.96,"l":18.25,"c":18.55,"v":164600},{"d":"2020-07-21","o":18.88,"h":19.19,"l":18.73,"c":18.9,"v":289500},{"d":"2020-07-22","o":18.73,"h":19.19,"l":18.54,"c":18.6,"v":287100},{"d":"2020-07-23","o":18.58,"h":18.99,"l":18.49,"c":18.76,"v":241700},{"d":"2020-07-24","o":18.78,"h":19.42,"l":18.48,"c":19.2,"v":702100},{"d":"2020-07-27","o":19.24,"h":19.5,"l":18.79,"c":18.89,"v":266100},{"d":"2020-07-28","o":18.65,"h":19.03,"l":18.53,"c":18.67,"v":252700},{"d":"2020-07-29","o":18.73,"h":19.44,"l":18.69,"c":19.1,"v":215100},{"d":"2020-07-30","o":18.8,"h":19.05,"l":18.57,"c":18.9,"v":343800},{"d":"2020-07-31","o":19.85,"h":20.9,"l":18.29,"c":19.41,"v":616300},{"d":"2020-08-03","o":19.5,"h":20.38,"l":19.4,"c":20.2,"v":400300},{"d":"2020-08-04","o":20.25,"h":20.29,"l":19.71,"c":20,"v":219000},{"d":"2020-08-05","o":20.3,"h":20.3,"l":19.97,"c":20.22,"v":233000},{"d":"2020-08-06","o":20.13,"h":20.55,"l":20.12,"c":20.45,"v":162500},{"d":"2020-08-07","o":20.34,"h":21.22,"l":20.34,"c":21.06,"v":198300},{"d":"2020-08-10","o":21.27,"h":21.93,"l":21.17,"c":21.4,"v":225300},{"d":"2020-08-11","o":21.59,"h":21.88,"l":20.85,"c":20.98,"v":271600},{"d":"2020-08-12","o":21.31,"h":21.39,"l":20.62,"c":20.86,"v":194200},{"d":"2020-08-13","o":20.7,"h":21.34,"l":20.56,"c":21.31,"v":102700},{"d":"2020-08-14","o":21.1,"h":21.12,"l":20.55,"c":20.7,"v":121400},{"d":"2020-08-17","o":20.73,"h":21.14,"l":20.59,"c":21.03,"v":101200},{"d":"2020-08-18","o":21.05,"h":21.05,"l":20.48,"c":20.51,"v":146200},{"d":"2020-08-19","o":20.59,"h":20.72,"l":20.33,"c":20.56,"v":142000},{"d":"2020-08-20","o":20.33,"h":20.52,"l":20.27,"c":20.41,"v":135800},{"d":"2020-08-21","o":20.22,"h":20.36,"l":19.76,"c":19.9,"v":156800},{"d":"2020-08-24","o":20.19,"h":20.2,"l":19.73,"c":19.85,"v":133800},{"d":"2020-08-25","o":20.09,"h":20.24,"l":19.9,"c":20.12,"v":72600},{"d":"2020-08-26","o":19.93,"h":20,"l":19.54,"c":19.92,"v":122100},{"d":"2020-08-27","o":20.09,"h":20.49,"l":19.81,"c":20.37,"v":124500},{"d":"2020-08-28","o":20.58,"h":20.58,"l":19.97,"c":20.49,"v":159000},{"d":"2020-08-31","o":20.7,"h":20.7,"l":20.21,"c":20.22,"v":170600},{"d":"2020-09-01","o":20.03,"h":20.1,"l":19.65,"c":19.87,"v":198600},{"d":"2020-09-02","o":19.94,"h":20.34,"l":19.82,"c":20.22,"v":171000},{"d":"2020-09-03","o":19.43,"h":19.75,"l":17.89,"c":18.62,"v":501900},{"d":"2020-09-04","o":18.97,"h":18.98,"l":18.21,"c":18.5,"v":219400},{"d":"2020-09-08","o":18.17,"h":18.56,"l":18.08,"c":18.15,"v":225900},{"d":"2020-09-09","o":18.26,"h":18.37,"l":17.92,"c":18.1,"v":179000},{"d":"2020-09-10","o":18.15,"h":18.15,"l":17.3,"c":17.33,"v":279400},{"d":"2020-09-11","o":17.34,"h":17.45,"l":16.25,"c":16.47,"v":571900},{"d":"2020-09-14","o":16.65,"h":16.76,"l":16.13,"c":16.35,"v":512000},{"d":"2020-09-15","o":16.45,"h":16.89,"l":16.45,"c":16.69,"v":367900},{"d":"2020-09-16","o":16.73,"h":17.1,"l":16.47,"c":16.75,"v":570100},{"d":"2020-09-17","o":16.5,"h":16.89,"l":16.2,"c":16.74,"v":396700},{"d":"2020-09-18","o":17.54,"h":18.98,"l":17.28,"c":17.38,"v":1614100},{"d":"2020-09-21","o":16.93,"h":17.99,"l":16.72,"c":17.84,"v":623400},{"d":"2020-09-22","o":17.93,"h":18.03,"l":17.36,"c":18,"v":253100},{"d":"2020-09-23","o":18.13,"h":19.03,"l":18.13,"c":18.42,"v":619400},{"d":"2020-09-24","o":18.45,"h":19.11,"l":18.27,"c":18.53,"v":559700},{"d":"2020-09-25","o":18.39,"h":18.75,"l":17.96,"c":18.49,"v":269700},{"d":"2020-09-28","o":18.75,"h":18.99,"l":18.43,"c":18.46,"v":255400},{"d":"2020-09-29","o":18.43,"h":18.67,"l":18.1,"c":18.53,"v":227200},{"d":"2020-09-30","o":18.64,"h":19.07,"l":18.35,"c":18.47,"v":225600},{"d":"2020-10-01","o":18.61,"h":18.89,"l":18.21,"c":18.34,"v":182800},{"d":"2020-10-02","o":18.06,"h":18.39,"l":17.97,"c":18.27,"v":169400},{"d":"2020-10-05","o":18.44,"h":18.65,"l":18.15,"c":18.35,"v":119200},{"d":"2020-10-06","o":18.6,"h":18.78,"l":18.34,"c":18.35,"v":296300},{"d":"2020-10-07","o":18.49,"h":18.6,"l":18.11,"c":18.47,"v":331200},{"d":"2020-10-08","o":18.5,"h":18.83,"l":18.34,"c":18.7,"v":563300},{"d":"2020-10-09","o":18.95,"h":19.45,"l":18.8,"c":19.31,"v":241900},{"d":"2020-10-12","o":19.38,"h":20,"l":19.17,"c":19.89,"v":309000},{"d":"2020-10-13","o":19.82,"h":20,"l":19.21,"c":19.26,"v":244400},{"d":"2020-10-14","o":19.28,"h":19.58,"l":19.06,"c":19.51,"v":199500},{"d":"2020-10-15","o":19.33,"h":19.48,"l":18.86,"c":19.05,"v":169500},{"d":"2020-10-16","o":19.01,"h":19.55,"l":18.91,"c":19.22,"v":170300},{"d":"2020-10-19","o":19.27,"h":19.48,"l":18.65,"c":18.67,"v":154000},{"d":"2020-10-20","o":18.74,"h":19.05,"l":18.6,"c":18.67,"v":118300},{"d":"2020-10-21","o":18.7,"h":18.75,"l":18.21,"c":18.58,"v":133500},{"d":"2020-10-22","o":18.65,"h":19.17,"l":18.41,"c":19.09,"v":144800},{"d":"2020-10-23","o":19.21,"h":19.37,"l":19.06,"c":19.34,"v":87700},{"d":"2020-10-26","o":19.12,"h":19.15,"l":18.76,"c":18.96,"v":111500},{"d":"2020-10-27","o":18.89,"h":18.99,"l":18.27,"c":18.28,"v":137300},{"d":"2020-10-28","o":17.9,"h":17.98,"l":17.04,"c":17.15,"v":255100},{"d":"2020-10-29","o":17.02,"h":17.59,"l":16.85,"c":17.37,"v":144900},{"d":"2020-10-30","o":17.15,"h":17.34,"l":16.6,"c":16.76,"v":200200},{"d":"2020-11-02","o":17.01,"h":17.69,"l":16.96,"c":17.62,"v":250800},{"d":"2020-11-03","o":17.9,"h":18.81,"l":17.76,"c":18.42,"v":325300},{"d":"2020-11-04","o":18.5,"h":18.7,"l":18,"c":18.29,"v":188300},{"d":"2020-11-05","o":19.41,"h":19.49,"l":17.28,"c":17.51,"v":272400},{"d":"2020-11-06","o":17.7,"h":17.91,"l":17.2,"c":17.24,"v":142900},{"d":"2020-11-09","o":18.02,"h":21,"l":17.93,"c":20.36,"v":623600},{"d":"2020-11-10","o":20.38,"h":21.16,"l":20.14,"c":20.93,"v":375200},{"d":"2020-11-11","o":21.13,"h":21.13,"l":19.61,"c":20.17,"v":292300},{"d":"2020-11-12","o":19.87,"h":20.05,"l":18.64,"c":19.25,"v":257600},{"d":"2020-11-13","o":19.36,"h":20.33,"l":19.36,"c":20.09,"v":178200},{"d":"2020-11-16","o":20.58,"h":20.69,"l":20.08,"c":20.3,"v":287100},{"d":"2020-11-17","o":20.01,"h":20.36,"l":19.27,"c":20.27,"v":212600},{"d":"2020-11-18","o":20.41,"h":20.49,"l":20.05,"c":20.07,"v":147200},{"d":"2020-11-19","o":19.99,"h":20.18,"l":19.56,"c":19.98,"v":114600},{"d":"2020-11-20","o":19.73,"h":20.39,"l":19.73,"c":20.04,"v":122000},{"d":"2020-11-23","o":20.37,"h":20.88,"l":19.93,"c":20.87,"v":128600},{"d":"2020-11-24","o":21.21,"h":21.88,"l":20.98,"c":21.61,"v":224100},{"d":"2020-11-25","o":21.47,"h":21.47,"l":20.75,"c":21.09,"v":149700},{"d":"2020-11-27","o":21.08,"h":21.24,"l":20.63,"c":21.16,"v":59800},{"d":"2020-11-30","o":21.04,"h":21.44,"l":20.74,"c":20.82,"v":213300},{"d":"2020-12-01","o":21.02,"h":21.29,"l":20.54,"c":20.93,"v":160900},{"d":"2020-12-02","o":20.99,"h":21.4,"l":20.76,"c":21,"v":143800},{"d":"2020-12-03","o":20.77,"h":21.22,"l":20.6,"c":20.74,"v":171000},{"d":"2020-12-04","o":20.99,"h":21.67,"l":20.93,"c":21.57,"v":134800},{"d":"2020-12-07","o":21.4,"h":22.54,"l":21.4,"c":22.49,"v":233000},{"d":"2020-12-08","o":22.26,"h":22.94,"l":22.1,"c":22.4,"v":197400},{"d":"2020-12-09","o":22.55,"h":22.74,"l":21.94,"c":22.65,"v":193800},{"d":"2020-12-10","o":22.5,"h":23.57,"l":22.49,"c":23.11,"v":242900},{"d":"2020-12-11","o":22.78,"h":23.33,"l":21.73,"c":21.78,"v":232800},{"d":"2020-12-14","o":21.86,"h":22.1,"l":21.23,"c":21.25,"v":213400},{"d":"2020-12-15","o":21.33,"h":21.98,"l":21.01,"c":21.56,"v":199400},{"d":"2020-12-16","o":21.53,"h":22.59,"l":21.53,"c":22.03,"v":181900},{"d":"2020-12-17","o":22.18,"h":22.55,"l":21.84,"c":22.41,"v":169300},{"d":"2020-12-18","o":22.55,"h":22.68,"l":21.88,"c":21.92,"v":679600},{"d":"2020-12-21","o":21.35,"h":22.17,"l":21.26,"c":22.04,"v":165100},{"d":"2020-12-22","o":22.19,"h":23.2,"l":21.62,"c":23.16,"v":220900},{"d":"2020-12-23","o":23.43,"h":24.1,"l":23.34,"c":23.72,"v":167100},{"d":"2020-12-24","o":24.02,"h":24.02,"l":23.14,"c":23.53,"v":76400},{"d":"2020-12-28","o":23.72,"h":23.85,"l":23.46,"c":23.74,"v":159300},{"d":"2020-12-29","o":23.97,"h":24,"l":22.83,"c":22.86,"v":170800},{"d":"2020-12-30","o":22.84,"h":23.36,"l":22.55,"c":23.1,"v":103200},{"d":"2020-12-31","o":23.22,"h":23.71,"l":23.14,"c":23.61,"v":84600},{"d":"2021-01-04","o":23.56,"h":24.07,"l":22.88,"c":23.44,"v":191800},{"d":"2021-01-05","o":23.26,"h":24.44,"l":23.26,"c":23.58,"v":198800},{"d":"2021-01-06","o":23.84,"h":24.42,"l":23.75,"c":24.28,"v":231900},{"d":"2021-01-07","o":24.46,"h":24.49,"l":23.8,"c":24.25,"v":106800},{"d":"2021-01-08","o":24.42,"h":25.02,"l":24.1,"c":25.01,"v":243200},{"d":"2021-01-11","o":24.68,"h":25.17,"l":24.68,"c":25.02,"v":176400},{"d":"2021-01-12","o":25.1,"h":25.56,"l":24.81,"c":24.99,"v":205400},{"d":"2021-01-13","o":24.93,"h":24.99,"l":24.41,"c":24.83,"v":85000},{"d":"2021-01-14","o":24.9,"h":25.18,"l":24.6,"c":24.82,"v":169200},{"d":"2021-01-15","o":24.57,"h":24.75,"l":24.02,"c":24.24,"v":157500},{"d":"2021-01-19","o":24.6,"h":24.6,"l":23.97,"c":24.18,"v":131900},{"d":"2021-01-20","o":24.11,"h":25,"l":24.07,"c":24.93,"v":175300},{"d":"2021-01-21","o":25,"h":25.41,"l":24.51,"c":25.3,"v":138200},{"d":"2021-01-22","o":25.1,"h":25.62,"l":24.81,"c":25.25,"v":424700},{"d":"2021-01-25","o":25.01,"h":25.53,"l":24.67,"c":24.96,"v":276700},{"d":"2021-01-26","o":25.15,"h":25.38,"l":24.89,"c":25.15,"v":73900},{"d":"2021-01-27","o":24.57,"h":25.05,"l":24.11,"c":24.46,"v":163900},{"d":"2021-01-28","o":24.82,"h":25.13,"l":23.93,"c":24.11,"v":215300},{"d":"2021-01-29","o":24.07,"h":24.35,"l":23.5,"c":23.93,"v":145900},{"d":"2021-02-01","o":24.42,"h":24.78,"l":23.82,"c":24.68,"v":157700},{"d":"2021-02-02","o":25.08,"h":25.08,"l":24.29,"c":24.83,"v":150400},{"d":"2021-02-03","o":24.7,"h":24.75,"l":24.09,"c":24.23,"v":321100},{"d":"2021-02-04","o":24.24,"h":24.97,"l":24.06,"c":24.43,"v":149700},{"d":"2021-02-05","o":24.67,"h":25.39,"l":24.49,"c":24.9,"v":192800},{"d":"2021-02-08","o":25.01,"h":26.08,"l":24.97,"c":25.9,"v":224600},{"d":"2021-02-09","o":25.99,"h":26.51,"l":25.65,"c":25.82,"v":275000},{"d":"2021-02-10","o":25.95,"h":26.01,"l":24.53,"c":24.72,"v":304400},{"d":"2021-02-11","o":24.73,"h":25.44,"l":23.98,"c":25.41,"v":345000},{"d":"2021-02-12","o":26.6,"h":26.6,"l":23.8,"c":24.93,"v":388400},{"d":"2021-02-16","o":25.21,"h":25.6,"l":24.64,"c":24.99,"v":160500},{"d":"2021-02-17","o":24.76,"h":25.1,"l":24.46,"c":24.9,"v":179800},{"d":"2021-02-18","o":24.78,"h":25.12,"l":24.5,"c":25,"v":126400},{"d":"2021-02-19","o":25.15,"h":25.8,"l":25.02,"c":25.54,"v":135800},{"d":"2021-02-22","o":25.39,"h":26.03,"l":25.25,"c":25.82,"v":192100},{"d":"2021-02-23","o":25.77,"h":25.98,"l":25.31,"c":25.41,"v":164900},{"d":"2021-02-24","o":25.5,"h":26.46,"l":25.5,"c":26.31,"v":168800},{"d":"2021-02-25","o":26.39,"h":26.45,"l":25.05,"c":25.24,"v":172900},{"d":"2021-02-26","o":25.54,"h":25.93,"l":24.85,"c":25.25,"v":238800},{"d":"2021-03-01","o":25.67,"h":26.04,"l":25.3,"c":25.91,"v":114500},{"d":"2021-03-02","o":25.74,"h":26.43,"l":25.42,"c":25.69,"v":121400},{"d":"2021-03-03","o":25.66,"h":25.9,"l":25.13,"c":25.42,"v":191800},{"d":"2021-03-04","o":25.42,"h":25.57,"l":24.37,"c":24.55,"v":192300},{"d":"2021-03-05","o":24.76,"h":24.83,"l":23.74,"c":24.44,"v":216200},{"d":"2021-03-08","o":24.52,"h":25.12,"l":24.02,"c":24.3,"v":169200},{"d":"2021-03-09","o":24.63,"h":25.09,"l":24.26,"c":24.76,"v":221200},{"d":"2021-03-10","o":24.68,"h":25.41,"l":24.32,"c":24.74,"v":152500},{"d":"2021-03-11","o":25.08,"h":25.08,"l":24.52,"c":25.03,"v":113600},{"d":"2021-03-12","o":24.86,"h":25.08,"l":24.52,"c":25.05,"v":116500},{"d":"2021-03-15","o":24.8,"h":25.17,"l":24.21,"c":24.44,"v":137400},{"d":"2021-03-16","o":24.22,"h":24.22,"l":23.18,"c":23.5,"v":166500},{"d":"2021-03-17","o":23.35,"h":23.53,"l":23.08,"c":23.34,"v":164600},{"d":"2021-03-18","o":23.21,"h":23.59,"l":22.74,"c":23.25,"v":98300},{"d":"2021-03-19","o":23.35,"h":23.47,"l":22.8,"c":23.25,"v":382600},{"d":"2021-03-22","o":23.26,"h":23.26,"l":22.76,"c":23.01,"v":80400},{"d":"2021-03-23","o":22.9,"h":23.23,"l":22.47,"c":22.47,"v":123200},{"d":"2021-03-24","o":22.79,"h":23.16,"l":22.03,"c":22.07,"v":132800},{"d":"2021-03-25","o":21.97,"h":22.59,"l":21.65,"c":22.52,"v":137400},{"d":"2021-03-26","o":22.62,"h":23,"l":22.17,"c":22.64,"v":109000},{"d":"2021-03-29","o":22.43,"h":22.97,"l":21.9,"c":22.13,"v":144200},{"d":"2021-03-30","o":21.95,"h":22.28,"l":21.73,"c":22.22,"v":90700},{"d":"2021-03-31","o":22.19,"h":22.76,"l":22.14,"c":22.58,"v":349100},{"d":"2021-04-01","o":22.71,"h":23.06,"l":22.53,"c":22.76,"v":383700},{"d":"2021-04-05","o":23,"h":23,"l":22.14,"c":22.42,"v":127900},{"d":"2021-04-06","o":22.35,"h":22.74,"l":22.21,"c":22.63,"v":97300},{"d":"2021-04-07","o":22.73,"h":22.76,"l":22.27,"c":22.32,"v":92300},{"d":"2021-04-08","o":22.55,"h":22.65,"l":21.86,"c":22.59,"v":65200},{"d":"2021-04-09","o":22.68,"h":23.01,"l":22.44,"c":22.61,"v":64900},{"d":"2021-04-12","o":22.51,"h":22.65,"l":22.02,"c":22.48,"v":61500},{"d":"2021-04-13","o":22.41,"h":22.82,"l":22.2,"c":22.78,"v":101000},{"d":"2021-04-14","o":22.54,"h":23.13,"l":22.47,"c":22.54,"v":90500},{"d":"2021-04-15","o":22.7,"h":22.81,"l":22.46,"c":22.65,"v":71300},{"d":"2021-04-16","o":22.91,"h":22.92,"l":22.38,"c":22.79,"v":81200},{"d":"2021-04-19","o":22.76,"h":22.76,"l":22.07,"c":22.58,"v":120500},{"d":"2021-04-20","o":22.43,"h":22.84,"l":22.27,"c":22.54,"v":88100},{"d":"2021-04-21","o":22.69,"h":23.2,"l":22.64,"c":22.9,"v":97800},{"d":"2021-04-22","o":22.95,"h":23.04,"l":22.55,"c":22.69,"v":113800},{"d":"2021-04-23","o":22.77,"h":23.24,"l":22.71,"c":22.93,"v":137100},{"d":"2021-04-26","o":22.96,"h":23.81,"l":22.96,"c":23.65,"v":132400},{"d":"2021-04-27","o":23.84,"h":24.07,"l":23.23,"c":23.32,"v":168600},{"d":"2021-04-28","o":23.38,"h":24.02,"l":23.36,"c":23.62,"v":190700},{"d":"2021-04-29","o":23.91,"h":24.22,"l":23.07,"c":23.49,"v":198200},{"d":"2021-04-30","o":24.61,"h":30,"l":24.58,"c":29.18,"v":1894000},{"d":"2021-05-03","o":28.94,"h":29.09,"l":27.85,"c":28.32,"v":709200},{"d":"2021-05-04","o":28.3,"h":28.72,"l":27.8,"c":28.6,"v":257600},{"d":"2021-05-05","o":28.61,"h":30.05,"l":28.54,"c":29.8,"v":459800},{"d":"2021-05-06","o":29.99,"h":32.17,"l":29.17,"c":32.07,"v":690800},{"d":"2021-05-07","o":31.72,"h":32.34,"l":30.48,"c":30.66,"v":470300},{"d":"2021-05-10","o":30.72,"h":30.88,"l":29.46,"c":29.5,"v":275500},{"d":"2021-05-11","o":29,"h":29.99,"l":28.69,"c":29.42,"v":112000},{"d":"2021-05-12","o":29.12,"h":29.55,"l":28.27,"c":28.45,"v":489100},{"d":"2021-05-13","o":28.63,"h":29.39,"l":28.63,"c":28.82,"v":155200},{"d":"2021-05-14","o":28.98,"h":29.29,"l":28.73,"c":28.99,"v":161800},{"d":"2021-05-17","o":28.83,"h":29.15,"l":28.65,"c":29.05,"v":108300},{"d":"2021-05-18","o":29.05,"h":30.12,"l":29.05,"c":29.61,"v":139000},{"d":"2021-05-19","o":29.23,"h":30.38,"l":28.95,"c":30.38,"v":197600},{"d":"2021-05-20","o":30.38,"h":31.48,"l":30.24,"c":31.25,"v":357900},{"d":"2021-05-21","o":31.39,"h":31.78,"l":30.8,"c":31.53,"v":236200},{"d":"2021-05-24","o":31.57,"h":31.63,"l":29.87,"c":29.89,"v":246200},{"d":"2021-05-25","o":30.01,"h":30.27,"l":29.39,"c":29.46,"v":305700},{"d":"2021-05-26","o":29.04,"h":29.31,"l":28.48,"c":28.81,"v":282500},{"d":"2021-05-27","o":28.81,"h":29.52,"l":28.7,"c":29.21,"v":294100},{"d":"2021-05-28","o":29.55,"h":29.81,"l":28.72,"c":28.81,"v":86100},{"d":"2021-06-01","o":28.74,"h":29.56,"l":28.63,"c":29.39,"v":305200},{"d":"2021-06-02","o":29.57,"h":29.57,"l":28.31,"c":28.74,"v":225600},{"d":"2021-06-03","o":28.48,"h":28.84,"l":28.06,"c":28.72,"v":117600},{"d":"2021-06-04","o":28.72,"h":29.04,"l":28.68,"c":28.89,"v":87700},{"d":"2021-06-07","o":28.89,"h":29.06,"l":28.73,"c":28.92,"v":124100},{"d":"2021-06-08","o":29.14,"h":29.16,"l":28.57,"c":28.81,"v":147000},{"d":"2021-06-09","o":28.9,"h":28.9,"l":28.52,"c":28.77,"v":100500},{"d":"2021-06-10","o":28.79,"h":29.13,"l":28.6,"c":28.97,"v":76400},{"d":"2021-06-11","o":28.94,"h":29.16,"l":28.89,"c":29.06,"v":77300},{"d":"2021-06-14","o":29.01,"h":29.35,"l":28.29,"c":29.27,"v":140900},{"d":"2021-06-15","o":29.31,"h":29.6,"l":29.11,"c":29.58,"v":103200},{"d":"2021-06-16","o":29.41,"h":29.61,"l":29.06,"c":29.58,"v":174000},{"d":"2021-06-17","o":29.46,"h":29.87,"l":29.45,"c":29.75,"v":152900},{"d":"2021-06-18","o":29.58,"h":29.98,"l":28.41,"c":28.46,"v":523900},{"d":"2021-06-21","o":28.67,"h":29.19,"l":28.35,"c":29.19,"v":220400},{"d":"2021-06-22","o":29.06,"h":29.44,"l":28.78,"c":29.44,"v":118600},{"d":"2021-06-23","o":29.34,"h":29.67,"l":29.21,"c":29.47,"v":117300},{"d":"2021-06-24","o":29.67,"h":29.67,"l":29.28,"c":29.37,"v":83300},{"d":"2021-06-25","o":29.32,"h":29.43,"l":29.04,"c":29.18,"v":406900},{"d":"2021-06-28","o":29.06,"h":29.06,"l":28.38,"c":28.52,"v":101300},{"d":"2021-06-29","o":28.44,"h":28.79,"l":28.35,"c":28.51,"v":62100},{"d":"2021-06-30","o":28.35,"h":28.5,"l":28.07,"c":28.4,"v":74200},{"d":"2021-07-01","o":28.4,"h":28.87,"l":28.34,"c":28.7,"v":93200},{"d":"2021-07-02","o":28.82,"h":29.13,"l":28.06,"c":28.17,"v":70500},{"d":"2021-07-06","o":28.06,"h":28.23,"l":27.34,"c":28.05,"v":135600},{"d":"2021-07-07","o":28.02,"h":28.16,"l":27.48,"c":28.07,"v":74600},{"d":"2021-07-08","o":27.56,"h":27.9,"l":27.27,"c":27.79,"v":67300},{"d":"2021-07-09","o":27.97,"h":27.98,"l":27.72,"c":27.79,"v":60700},{"d":"2021-07-12","o":27.65,"h":27.87,"l":27.4,"c":27.58,"v":82000},{"d":"2021-07-13","o":27.35,"h":27.77,"l":27,"c":27.23,"v":110900},{"d":"2021-07-14","o":27.26,"h":27.26,"l":26.45,"c":26.54,"v":117600},{"d":"2021-07-15","o":26.16,"h":26.31,"l":25.69,"c":25.86,"v":97600},{"d":"2021-07-16","o":26.1,"h":26.1,"l":25.52,"c":25.62,"v":67800},{"d":"2021-07-19","o":25.13,"h":26.14,"l":25.13,"c":25.52,"v":120800},{"d":"2021-07-20","o":25.66,"h":26.86,"l":25.66,"c":26.43,"v":245700},{"d":"2021-07-21","o":26.54,"h":26.76,"l":26.19,"c":26.29,"v":96200},{"d":"2021-07-22","o":26.09,"h":26.22,"l":25.4,"c":25.59,"v":66700},{"d":"2021-07-23","o":25.79,"h":25.9,"l":25.26,"c":25.76,"v":78800},{"d":"2021-07-26","o":26,"h":26.12,"l":25.75,"c":25.9,"v":91400},{"d":"2021-07-27","o":25.67,"h":25.96,"l":25.41,"c":25.87,"v":143700},{"d":"2021-07-28","o":26.14,"h":26.72,"l":25.69,"c":26.65,"v":90200},{"d":"2021-07-29","o":27.15,"h":27.66,"l":27,"c":27.41,"v":170000},{"d":"2021-07-30","o":27.01,"h":28,"l":26.36,"c":27,"v":263300},{"d":"2021-08-02","o":27.27,"h":27.64,"l":26.9,"c":26.95,"v":295500},{"d":"2021-08-03","o":27,"h":27.19,"l":26.23,"c":26.97,"v":186100},{"d":"2021-08-04","o":26.63,"h":27.57,"l":26.63,"c":26.72,"v":131100},{"d":"2021-08-05","o":26.9,"h":27.44,"l":26.55,"c":27.17,"v":123200},{"d":"2021-08-06","o":27.47,"h":27.47,"l":26.73,"c":27.31,"v":68200},{"d":"2021-08-09","o":27.18,"h":27.27,"l":26.93,"c":27.1,"v":75800},{"d":"2021-08-10","o":27.04,"h":27.1,"l":26.51,"c":26.73,"v":218500},{"d":"2021-08-11","o":26.62,"h":26.62,"l":26.13,"c":26.3,"v":86300},{"d":"2021-08-12","o":26.08,"h":26.08,"l":25.48,"c":25.5,"v":83700},{"d":"2021-08-13","o":25.43,"h":25.43,"l":24.88,"c":25.14,"v":87500},{"d":"2021-08-16","o":25.07,"h":25.72,"l":24.91,"c":25.64,"v":64300},{"d":"2021-08-17","o":25.37,"h":25.85,"l":24.93,"c":25.63,"v":56200},{"d":"2021-08-18","o":25.58,"h":25.88,"l":25.1,"c":25.13,"v":65200},{"d":"2021-08-19","o":24.95,"h":25.43,"l":24.72,"c":25.02,"v":93800},{"d":"2021-08-20","o":24.97,"h":25.54,"l":24.73,"c":25.42,"v":92100},{"d":"2021-08-23","o":25.52,"h":26.09,"l":25.51,"c":25.92,"v":59800},{"d":"2021-08-24","o":26.03,"h":26.51,"l":25.48,"c":25.9,"v":78900},{"d":"2021-08-25","o":25.77,"h":26.18,"l":25.4,"c":25.43,"v":100100},{"d":"2021-08-26","o":25.21,"h":25.4,"l":24.68,"c":24.9,"v":99100},{"d":"2021-08-27","o":24.84,"h":25.98,"l":24.84,"c":25.95,"v":149900},{"d":"2021-08-30","o":26.09,"h":26.29,"l":25.6,"c":25.75,"v":80800},{"d":"2021-08-31","o":25.67,"h":26.63,"l":25.55,"c":26.24,"v":142700},{"d":"2021-09-01","o":26.38,"h":26.51,"l":25.82,"c":26.41,"v":126400},{"d":"2021-09-02","o":26.4,"h":26.9,"l":26.32,"c":26.45,"v":93100},{"d":"2021-09-03","o":26.4,"h":26.4,"l":25.36,"c":25.77,"v":101600},{"d":"2021-09-07","o":25.94,"h":26.3,"l":25.3,"c":26.2,"v":87000},{"d":"2021-09-08","o":25.96,"h":26.32,"l":25.93,"c":26,"v":131400},{"d":"2021-09-09","o":26.02,"h":26.04,"l":25.25,"c":25.28,"v":113800},{"d":"2021-09-10","o":25.38,"h":25.39,"l":24.65,"c":24.83,"v":127800},{"d":"2021-09-13","o":25.04,"h":25.04,"l":24.47,"c":24.91,"v":137700},{"d":"2021-09-14","o":25.11,"h":25.22,"l":24.42,"c":24.61,"v":208600},{"d":"2021-09-15","o":24.51,"h":24.85,"l":24.04,"c":24.83,"v":130000},{"d":"2021-09-16","o":24.94,"h":24.94,"l":24.44,"c":24.63,"v":135900},{"d":"2021-09-17","o":24.65,"h":24.65,"l":23.7,"c":23.94,"v":613400},{"d":"2021-09-20","o":23.51,"h":23.77,"l":22.7,"c":22.96,"v":216000},{"d":"2021-09-21","o":23.25,"h":23.85,"l":23.16,"c":23.57,"v":189100},{"d":"2021-09-22","o":23.79,"h":24.25,"l":23.49,"c":23.74,"v":93300},{"d":"2021-09-23","o":23.78,"h":23.82,"l":23.41,"c":23.68,"v":132500},{"d":"2021-09-24","o":23.47,"h":23.62,"l":23.16,"c":23.22,"v":132100},{"d":"2021-09-27","o":23.15,"h":23.66,"l":22.95,"c":23.4,"v":130000},{"d":"2021-09-28","o":23.2,"h":23.2,"l":22.89,"c":22.96,"v":122000},{"d":"2021-09-29","o":22.95,"h":23.3,"l":22.64,"c":22.73,"v":98500},{"d":"2021-09-30","o":22.92,"h":22.96,"l":22.16,"c":22.29,"v":163200},{"d":"2021-10-01","o":22.4,"h":23.2,"l":21.86,"c":22.84,"v":216300},{"d":"2021-10-04","o":22.71,"h":22.84,"l":22.1,"c":22.39,"v":142700},{"d":"2021-10-05","o":22.31,"h":22.93,"l":22.2,"c":22.66,"v":174000},{"d":"2021-10-06","o":22.46,"h":22.63,"l":21.78,"c":22.12,"v":89300},{"d":"2021-10-07","o":22.13,"h":22.42,"l":21.97,"c":21.99,"v":161700},{"d":"2021-10-08","o":21.96,"h":22.11,"l":21.72,"c":21.77,"v":141600},{"d":"2021-10-11","o":21.8,"h":21.8,"l":21.11,"c":21.35,"v":136300},{"d":"2021-10-12","o":21.36,"h":21.67,"l":21.31,"c":21.55,"v":56600},{"d":"2021-10-13","o":21.51,"h":21.59,"l":21.29,"c":21.52,"v":102300},{"d":"2021-10-14","o":21.71,"h":21.79,"l":21.3,"c":21.52,"v":77300},{"d":"2021-10-15","o":21.89,"h":21.95,"l":21.29,"c":21.36,"v":128000},{"d":"2021-10-18","o":21.27,"h":21.28,"l":20.66,"c":20.69,"v":70200},{"d":"2021-10-19","o":20.6,"h":21.15,"l":20.6,"c":21.07,"v":84600},{"d":"2021-10-20","o":21.13,"h":21.21,"l":20.78,"c":21.18,"v":71800},{"d":"2021-10-21","o":21.18,"h":21.37,"l":21.03,"c":21.09,"v":113800},{"d":"2021-10-22","o":21.05,"h":21.39,"l":20.89,"c":21.04,"v":65300},{"d":"2021-10-25","o":21.08,"h":21.35,"l":20.85,"c":21.24,"v":74600},{"d":"2021-10-26","o":21.23,"h":21.32,"l":21,"c":21.13,"v":83000},{"d":"2021-10-27","o":21,"h":21.02,"l":20.62,"c":20.67,"v":98400},{"d":"2021-10-28","o":20.68,"h":20.82,"l":20.33,"c":20.49,"v":193800},{"d":"2021-10-29","o":20.38,"h":20.68,"l":20.09,"c":20.64,"v":97500},{"d":"2021-11-01","o":20.82,"h":21.28,"l":20.57,"c":21.03,"v":106700},{"d":"2021-11-02","o":21.18,"h":21.18,"l":20.55,"c":20.82,"v":77700},{"d":"2021-11-03","o":20.85,"h":21.37,"l":20.8,"c":21.27,"v":86900},{"d":"2021-11-04","o":21.33,"h":21.42,"l":20.78,"c":21.21,"v":120300},{"d":"2021-11-05","o":21.5,"h":23.14,"l":21.5,"c":22.18,"v":224600},{"d":"2021-11-08","o":22.2,"h":22.6,"l":21.81,"c":22.25,"v":164600},{"d":"2021-11-09","o":22.24,"h":22.42,"l":21.28,"c":21.82,"v":151500},{"d":"2021-11-10","o":21.66,"h":21.77,"l":21.06,"c":21.32,"v":127600},{"d":"2021-11-11","o":21.35,"h":21.35,"l":20.84,"c":20.88,"v":138600},{"d":"2021-11-12","o":21.08,"h":21.08,"l":20.21,"c":20.24,"v":186000},{"d":"2021-11-15","o":20.35,"h":20.35,"l":19.69,"c":19.87,"v":175300},{"d":"2021-11-16","o":19.6,"h":20.08,"l":19.44,"c":19.55,"v":214100},{"d":"2021-11-17","o":19.42,"h":19.86,"l":19.35,"c":19.69,"v":179300},{"d":"2021-11-18","o":19.64,"h":19.75,"l":18.74,"c":19.22,"v":229100},{"d":"2021-11-19","o":18.99,"h":19.08,"l":18.58,"c":18.95,"v":177000},{"d":"2021-11-22","o":19.05,"h":19.21,"l":18.62,"c":18.84,"v":185300},{"d":"2021-11-23","o":18.72,"h":18.77,"l":18.18,"c":18.37,"v":239800},{"d":"2021-11-24","o":18.21,"h":18.96,"l":18.15,"c":18.84,"v":118300},{"d":"2021-11-26","o":18.34,"h":18.51,"l":17.6,"c":18.31,"v":200500},{"d":"2021-11-29","o":18.61,"h":18.68,"l":17.27,"c":17.36,"v":224400},{"d":"2021-11-30","o":17.25,"h":17.59,"l":16.95,"c":17.19,"v":223400},{"d":"2021-12-01","o":17.88,"h":18.18,"l":17.74,"c":17.8,"v":257200},{"d":"2021-12-02","o":18.03,"h":18.65,"l":17.81,"c":18.61,"v":268700},{"d":"2021-12-03","o":18.81,"h":18.94,"l":17.59,"c":17.84,"v":192200},{"d":"2021-12-06","o":18,"h":18.77,"l":17.78,"c":18.46,"v":146300},{"d":"2021-12-07","o":18.6,"h":19.07,"l":18.52,"c":18.64,"v":115100},{"d":"2021-12-08","o":18.61,"h":18.87,"l":18.41,"c":18.76,"v":113500},{"d":"2021-12-09","o":18.67,"h":19.08,"l":18.44,"c":18.82,"v":170300},{"d":"2021-12-10","o":18.98,"h":19.11,"l":18.36,"c":18.43,"v":118500},{"d":"2021-12-13","o":18.39,"h":18.58,"l":17.91,"c":18.31,"v":169400},{"d":"2021-12-14","o":18.3,"h":18.67,"l":18.2,"c":18.37,"v":158100},{"d":"2021-12-15","o":18.45,"h":18.95,"l":18.26,"c":18.86,"v":217200},{"d":"2021-12-16","o":18.99,"h":19.34,"l":18.32,"c":18.39,"v":202200},{"d":"2021-12-17","o":18.79,"h":19.5,"l":18.55,"c":19.29,"v":1216700},{"d":"2021-12-20","o":19.01,"h":19.28,"l":18.55,"c":19.1,"v":184500},{"d":"2021-12-21","o":19.25,"h":19.77,"l":18.9,"c":19.59,"v":170600},{"d":"2021-12-22","o":19.55,"h":19.95,"l":19.55,"c":19.93,"v":126900},{"d":"2021-12-23","o":20,"h":20.38,"l":19.89,"c":20.35,"v":120300},{"d":"2021-12-27","o":20.36,"h":21.02,"l":20.36,"c":20.82,"v":210500},{"d":"2021-12-28","o":20.85,"h":20.85,"l":19.87,"c":20.15,"v":159800},{"d":"2021-12-29","o":20.13,"h":20.33,"l":19.88,"c":20.25,"v":190000},{"d":"2021-12-30","o":20.22,"h":20.65,"l":20.22,"c":20.43,"v":105600},{"d":"2021-12-31","o":20.5,"h":20.78,"l":20.31,"c":20.35,"v":164600},{"d":"2022-01-03","o":20.39,"h":21.76,"l":20.22,"c":21.72,"v":213900},{"d":"2022-01-04","o":21.7,"h":22,"l":21.59,"c":21.66,"v":155900},{"d":"2022-01-05","o":21.65,"h":22.01,"l":21.33,"c":21.38,"v":173500},{"d":"2022-01-06","o":21.37,"h":21.65,"l":20.88,"c":21.32,"v":144900},{"d":"2022-01-07","o":20.93,"h":21.29,"l":20.11,"c":20.34,"v":198200},{"d":"2022-01-10","o":20.15,"h":20.68,"l":19.7,"c":20.34,"v":165300},{"d":"2022-01-11","o":20.24,"h":20.38,"l":19.53,"c":19.58,"v":484000},{"d":"2022-01-12","o":19.26,"h":19.5,"l":18.51,"c":18.63,"v":226000},{"d":"2022-01-13","o":18.69,"h":19.11,"l":18.51,"c":18.64,"v":230900},{"d":"2022-01-14","o":18.08,"h":19.31,"l":18.03,"c":19.15,"v":144100},{"d":"2022-01-18","o":18.89,"h":18.91,"l":18.14,"c":18.22,"v":120600},{"d":"2022-01-19","o":18.12,"h":18.77,"l":17.82,"c":17.98,"v":161300},{"d":"2022-01-20","o":17.87,"h":18.52,"l":17.57,"c":17.63,"v":100100},{"d":"2022-01-21","o":17.64,"h":18.22,"l":17.49,"c":17.88,"v":257500},{"d":"2022-01-24","o":17.33,"h":19.02,"l":17.33,"c":18.72,"v":152400},{"d":"2022-01-25","o":18.36,"h":18.89,"l":17.31,"c":18.18,"v":236600},{"d":"2022-01-26","o":18.26,"h":18.33,"l":17.36,"c":17.56,"v":172400},{"d":"2022-01-27","o":17.37,"h":18.12,"l":16.77,"c":17.04,"v":195300},{"d":"2022-01-28","o":16.91,"h":17.32,"l":16.61,"c":17.29,"v":238900},{"d":"2022-01-31","o":17.29,"h":17.97,"l":17.2,"c":17.8,"v":161500},{"d":"2022-02-01","o":18.03,"h":18.15,"l":17.19,"c":17.78,"v":216300},{"d":"2022-02-02","o":17.8,"h":17.8,"l":17,"c":17.26,"v":201700},{"d":"2022-02-03","o":17.06,"h":17.39,"l":16.87,"c":16.95,"v":212900},{"d":"2022-02-04","o":16.89,"h":17.3,"l":16.58,"c":17.22,"v":117400},{"d":"2022-02-07","o":17.2,"h":17.92,"l":16.9,"c":17.38,"v":121300},{"d":"2022-02-08","o":17.56,"h":17.98,"l":17.4,"c":17.91,"v":80100},{"d":"2022-02-09","o":18.17,"h":18.7,"l":17.93,"c":18.13,"v":105300},{"d":"2022-02-10","o":17.71,"h":18.11,"l":17.63,"c":17.74,"v":164500},{"d":"2022-02-11","o":17.94,"h":18.5,"l":17.33,"c":17.7,"v":93600},{"d":"2022-02-14","o":17.79,"h":18.05,"l":17.57,"c":17.71,"v":128900},{"d":"2022-02-15","o":17.98,"h":18.2,"l":17.85,"c":18,"v":125300},{"d":"2022-02-16","o":18,"h":18,"l":17.39,"c":17.76,"v":167400},{"d":"2022-02-17","o":17.57,"h":17.71,"l":17.23,"c":17.5,"v":101500},{"d":"2022-02-18","o":17.35,"h":17.81,"l":16.56,"c":17.75,"v":345000},{"d":"2022-02-22","o":17.67,"h":18.4,"l":17.4,"c":17.45,"v":184100},{"d":"2022-02-23","o":17.52,"h":18.6,"l":17.47,"c":18.44,"v":185900},{"d":"2022-02-24","o":18.28,"h":19.37,"l":18.06,"c":19.32,"v":145800},{"d":"2022-02-25","o":19.31,"h":19.49,"l":18.76,"c":19.35,"v":141700},{"d":"2022-02-28","o":19.25,"h":20.1,"l":19.25,"c":19.55,"v":255000},{"d":"2022-03-01","o":19.91,"h":20.08,"l":19.68,"c":19.89,"v":166100},{"d":"2022-03-02","o":20.16,"h":20.9,"l":20.1,"c":20.8,"v":152100},{"d":"2022-03-03","o":21.32,"h":22.04,"l":20.86,"c":21.16,"v":299900},{"d":"2022-03-04","o":20.83,"h":21.73,"l":20.73,"c":21.69,"v":120000},{"d":"2022-03-07","o":21.37,"h":21.67,"l":21.3,"c":21.31,"v":171600},{"d":"2022-03-08","o":21.51,"h":21.68,"l":19.93,"c":20.32,"v":261700},{"d":"2022-03-09","o":20.46,"h":20.76,"l":19.91,"c":20.73,"v":215900},{"d":"2022-03-10","o":20.34,"h":20.65,"l":20.02,"c":20.55,"v":104600},{"d":"2022-03-11","o":20.76,"h":20.91,"l":19.58,"c":19.61,"v":153900},{"d":"2022-03-14","o":19.69,"h":19.76,"l":19.07,"c":19.25,"v":151500},{"d":"2022-03-15","o":19.47,"h":19.74,"l":19.11,"c":19.52,"v":99700},{"d":"2022-03-16","o":19.82,"h":20.46,"l":19.7,"c":20.39,"v":238700},{"d":"2022-03-17","o":20.24,"h":21.66,"l":20.01,"c":21.54,"v":175600},{"d":"2022-03-18","o":21.66,"h":21.85,"l":21.3,"c":21.74,"v":432900},{"d":"2022-03-21","o":21.65,"h":21.76,"l":20.69,"c":20.86,"v":98600},{"d":"2022-03-22","o":20.75,"h":21.14,"l":20.57,"c":20.64,"v":139600},{"d":"2022-03-23","o":20.34,"h":20.34,"l":19.34,"c":19.79,"v":239000},{"d":"2022-03-24","o":19.66,"h":20.26,"l":19.6,"c":20.25,"v":174200},{"d":"2022-03-25","o":20.26,"h":21,"l":20.06,"c":20.49,"v":217000},{"d":"2022-03-28","o":20.3,"h":20.66,"l":20.3,"c":20.56,"v":161700},{"d":"2022-03-29","o":21.04,"h":21.36,"l":20.81,"c":21.09,"v":254500},{"d":"2022-03-30","o":21.11,"h":21.57,"l":21.03,"c":21.49,"v":210900},{"d":"2022-03-31","o":21.23,"h":21.72,"l":21.22,"c":21.38,"v":214300},{"d":"2022-04-01","o":21.51,"h":21.9,"l":21.38,"c":21.66,"v":205500},{"d":"2022-04-04","o":21.76,"h":21.76,"l":20.86,"c":21.36,"v":207100},{"d":"2022-04-05","o":21.39,"h":22,"l":21.3,"c":21.33,"v":216500},{"d":"2022-04-06","o":21.29,"h":21.95,"l":20.98,"c":21.84,"v":304300},{"d":"2022-04-07","o":21.94,"h":22.5,"l":21.6,"c":22.5,"v":335900},{"d":"2022-04-08","o":22.54,"h":22.75,"l":21.87,"c":22.18,"v":273400},{"d":"2022-04-11","o":22.18,"h":22.18,"l":20.87,"c":20.96,"v":229300},{"d":"2022-04-12","o":21.19,"h":21.4,"l":20.94,"c":20.97,"v":519000},{"d":"2022-04-13","o":21.07,"h":21.79,"l":20.86,"c":21.5,"v":247800},{"d":"2022-04-14","o":21.64,"h":22.2,"l":21.42,"c":22.16,"v":195500},{"d":"2022-04-18","o":22.13,"h":22.95,"l":21.38,"c":21.47,"v":195100},{"d":"2022-04-19","o":21.76,"h":22.69,"l":21.63,"c":22.42,"v":239500},{"d":"2022-04-20","o":22.78,"h":23.07,"l":22.39,"c":22.6,"v":271600},{"d":"2022-04-21","o":22.74,"h":22.82,"l":22.27,"c":22.66,"v":310600},{"d":"2022-04-22","o":22.44,"h":22.98,"l":21.67,"c":21.72,"v":272500},{"d":"2022-04-25","o":22,"h":22.95,"l":22,"c":22.91,"v":340500},{"d":"2022-04-26","o":22.66,"h":22.83,"l":21.81,"c":21.83,"v":300300},{"d":"2022-04-27","o":21.64,"h":22.08,"l":20.79,"c":20.94,"v":269100},{"d":"2022-04-28","o":21.33,"h":21.33,"l":20.22,"c":20.71,"v":197700},{"d":"2022-04-29","o":20.52,"h":21.12,"l":20.23,"c":20.29,"v":157900},{"d":"2022-05-02","o":20.33,"h":20.83,"l":20.13,"c":20.4,"v":187800},{"d":"2022-05-03","o":20.28,"h":20.59,"l":20.01,"c":20.35,"v":190800},{"d":"2022-05-04","o":20.41,"h":20.81,"l":20.06,"c":20.7,"v":207200},{"d":"2022-05-05","o":20.32,"h":20.84,"l":18.9,"c":19.16,"v":203500},{"d":"2022-05-06","o":19.55,"h":20.15,"l":17.95,"c":18.34,"v":335100},{"d":"2022-05-09","o":18.08,"h":18.63,"l":16.24,"c":16.52,"v":238600},{"d":"2022-05-10","o":16.68,"h":16.76,"l":15.96,"c":16.22,"v":348700},{"d":"2022-05-11","o":16.21,"h":17.1,"l":15.62,"c":15.74,"v":212400},{"d":"2022-05-12","o":15.71,"h":16.15,"l":15.44,"c":15.73,"v":244300},{"d":"2022-05-13","o":15.91,"h":16.52,"l":15.91,"c":16.41,"v":133000},{"d":"2022-05-16","o":16.54,"h":17.39,"l":16.42,"c":17.24,"v":247600},{"d":"2022-05-17","o":17.57,"h":18.57,"l":17.57,"c":18.26,"v":237200},{"d":"2022-05-18","o":18.31,"h":19.12,"l":18.2,"c":18.48,"v":343400},{"d":"2022-05-19","o":18.36,"h":18.68,"l":17.73,"c":18.07,"v":252800},{"d":"2022-05-20","o":18.45,"h":18.99,"l":18.25,"c":18.84,"v":205300},{"d":"2022-05-23","o":19.15,"h":19.27,"l":18.54,"c":18.75,"v":179200},{"d":"2022-05-24","o":18.54,"h":18.78,"l":18.18,"c":18.29,"v":153600},{"d":"2022-05-25","o":18.21,"h":18.93,"l":18.21,"c":18.74,"v":119500},{"d":"2022-05-26","o":18.99,"h":19.29,"l":18.99,"c":19.07,"v":102000},{"d":"2022-05-27","o":19.21,"h":19.82,"l":18.99,"c":19.47,"v":97800},{"d":"2022-05-31","o":19.11,"h":19.7,"l":18.98,"c":19.56,"v":155800},{"d":"2022-06-01","o":19.33,"h":19.59,"l":18.72,"c":19.04,"v":182000},{"d":"2022-06-02","o":18.76,"h":19.34,"l":18.76,"c":19.09,"v":223900},{"d":"2022-06-03","o":18.78,"h":18.85,"l":18.1,"c":18.14,"v":115000},{"d":"2022-06-06","o":18.43,"h":18.54,"l":17.92,"c":18.03,"v":98200},{"d":"2022-06-07","o":17.96,"h":18.27,"l":17.86,"c":18,"v":165000},{"d":"2022-06-08","o":17.87,"h":18.05,"l":17.77,"c":17.89,"v":242200},{"d":"2022-06-09","o":17.79,"h":17.88,"l":17.42,"c":17.53,"v":182000},{"d":"2022-06-10","o":16.97,"h":17.78,"l":16.9,"c":17.47,"v":146600},{"d":"2022-06-13","o":16.86,"h":17.12,"l":16.51,"c":16.62,"v":138500},{"d":"2022-06-14","o":16.66,"h":16.73,"l":16.01,"c":16.26,"v":152000},{"d":"2022-06-15","o":16.54,"h":16.98,"l":16.41,"c":16.76,"v":222800},{"d":"2022-06-16","o":16.55,"h":16.72,"l":15.88,"c":16.29,"v":151800},{"d":"2022-06-17","o":16.54,"h":17.13,"l":16.54,"c":16.58,"v":395400},{"d":"2022-06-21","o":16.86,"h":17.16,"l":16.61,"c":16.94,"v":262700},{"d":"2022-06-22","o":17.08,"h":18.8,"l":17.08,"c":18.67,"v":491700},{"d":"2022-06-23","o":18.76,"h":19.38,"l":18.61,"c":19.13,"v":673200},{"d":"2022-06-24","o":19.35,"h":20.2,"l":19.25,"c":19.39,"v":599700},{"d":"2022-06-27","o":19.56,"h":19.6,"l":18.83,"c":19.3,"v":214700},{"d":"2022-06-28","o":19.44,"h":19.71,"l":18.58,"c":18.64,"v":177500},{"d":"2022-06-29","o":18.61,"h":18.86,"l":18.13,"c":18.71,"v":134700},{"d":"2022-06-30","o":18.51,"h":19.21,"l":18.21,"c":18.88,"v":164500},{"d":"2022-07-01","o":18.8,"h":19.49,"l":18.68,"c":19.21,"v":173400},{"d":"2022-07-05","o":18.84,"h":19.43,"l":18.54,"c":19.39,"v":234000},{"d":"2022-07-06","o":19.4,"h":19.66,"l":19.17,"c":19.33,"v":238400},{"d":"2022-07-07","o":19.51,"h":19.75,"l":19.3,"c":19.48,"v":183100},{"d":"2022-07-08","o":19.22,"h":19.55,"l":18.87,"c":19.08,"v":100400},{"d":"2022-07-11","o":18.83,"h":19.15,"l":18.27,"c":18.31,"v":63000},{"d":"2022-07-12","o":18.4,"h":18.58,"l":18.13,"c":18.45,"v":88100},{"d":"2022-07-13","o":18.24,"h":18.42,"l":17.93,"c":18.28,"v":103700},{"d":"2022-07-14","o":18,"h":18.33,"l":17.92,"c":18.29,"v":83500},{"d":"2022-07-15","o":18.64,"h":18.64,"l":18.13,"c":18.44,"v":135100},{"d":"2022-07-18","o":18.57,"h":18.77,"l":17.99,"c":18.16,"v":145300},{"d":"2022-07-19","o":18.47,"h":19,"l":18.24,"c":18.87,"v":201000},{"d":"2022-07-20","o":18.98,"h":19.27,"l":18.9,"c":19.03,"v":178300},{"d":"2022-07-21","o":18.73,"h":19.55,"l":18.65,"c":19.52,"v":143300},{"d":"2022-07-22","o":19.52,"h":19.9,"l":19.49,"c":19.76,"v":152900},{"d":"2022-07-25","o":19.8,"h":20.24,"l":19.7,"c":19.98,"v":236500},{"d":"2022-07-26","o":19.86,"h":20.02,"l":19.45,"c":19.7,"v":85300},{"d":"2022-07-27","o":19.58,"h":20.24,"l":19.58,"c":20.12,"v":177600},{"d":"2022-07-28","o":20.21,"h":20.21,"l":19.5,"c":19.62,"v":202500},{"d":"2022-07-29","o":19.66,"h":19.84,"l":19.33,"c":19.6,"v":264500},{"d":"2022-08-01","o":19.39,"h":20.24,"l":19.26,"c":20.1,"v":273800},{"d":"2022-08-02","o":20.19,"h":20.7,"l":20.15,"c":20.55,"v":151400},{"d":"2022-08-03","o":20.69,"h":21.95,"l":20.43,"c":21.57,"v":339100},{"d":"2022-08-04","o":21.82,"h":21.93,"l":21.07,"c":21.76,"v":173100},{"d":"2022-08-05","o":20.95,"h":21.91,"l":20.2,"c":21.19,"v":224200},{"d":"2022-08-08","o":21.34,"h":21.98,"l":21.22,"c":21.95,"v":213100},{"d":"2022-08-09","o":21.7,"h":21.98,"l":21.23,"c":21.32,"v":169300},{"d":"2022-08-10","o":21.75,"h":21.98,"l":21.53,"c":21.9,"v":178100},{"d":"2022-08-11","o":21.98,"h":22.17,"l":21.65,"c":21.76,"v":285000},{"d":"2022-08-12","o":21.9,"h":22.74,"l":21.78,"c":22.72,"v":188600},{"d":"2022-08-15","o":22.52,"h":23.25,"l":22.49,"c":23.25,"v":231300},{"d":"2022-08-16","o":23.35,"h":23.43,"l":22.75,"c":23.15,"v":264600},{"d":"2022-08-17","o":22.85,"h":23.17,"l":22.66,"c":23.02,"v":326200},{"d":"2022-08-18","o":22.91,"h":22.97,"l":22.33,"c":22.45,"v":171400},{"d":"2022-08-19","o":22.45,"h":22.62,"l":21.97,"c":22.37,"v":244100},{"d":"2022-08-22","o":22.01,"h":22.34,"l":22.01,"c":22.21,"v":142700},{"d":"2022-08-23","o":22.07,"h":22.07,"l":21.39,"c":21.99,"v":221600},{"d":"2022-08-24","o":22.12,"h":22.8,"l":21.77,"c":22.35,"v":226400},{"d":"2022-08-25","o":22.44,"h":22.91,"l":21.9,"c":22.89,"v":170200},{"d":"2022-08-26","o":22.52,"h":22.9,"l":21.83,"c":21.95,"v":171900},{"d":"2022-08-29","o":21.69,"h":22.07,"l":21.39,"c":22.05,"v":247600},{"d":"2022-08-30","o":22.05,"h":22.18,"l":21.72,"c":21.89,"v":153500},{"d":"2022-08-31","o":21.92,"h":22.3,"l":21.91,"c":22.16,"v":163900},{"d":"2022-09-01","o":21.83,"h":22.14,"l":21.11,"c":21.27,"v":190800},{"d":"2022-09-02","o":21.51,"h":21.53,"l":20.64,"c":20.73,"v":86000},{"d":"2022-09-06","o":20.87,"h":21.02,"l":20.44,"c":20.6,"v":210100},{"d":"2022-09-07","o":20.81,"h":21.67,"l":20.59,"c":21.6,"v":194900},{"d":"2022-09-08","o":21.36,"h":21.91,"l":21.36,"c":21.91,"v":185200},{"d":"2022-09-09","o":22.04,"h":22.42,"l":21.95,"c":22.25,"v":117200},{"d":"2022-09-12","o":22.28,"h":22.45,"l":22,"c":22.15,"v":168200},{"d":"2022-09-13","o":21.62,"h":21.99,"l":21.36,"c":21.44,"v":149200},{"d":"2022-09-14","o":21.46,"h":22.34,"l":21.15,"c":22.27,"v":194400},{"d":"2022-09-15","o":22,"h":22.31,"l":21.01,"c":21.19,"v":131800},{"d":"2022-09-16","o":21.13,"h":21.13,"l":20.51,"c":21.07,"v":300400},{"d":"2022-09-19","o":20.96,"h":20.99,"l":20.34,"c":20.98,"v":125900},{"d":"2022-09-20","o":20.7,"h":20.7,"l":19.8,"c":19.98,"v":124200},{"d":"2022-09-21","o":19.96,"h":20.01,"l":19.39,"c":19.39,"v":120300},{"d":"2022-09-22","o":19.28,"h":19.28,"l":18.29,"c":18.5,"v":226400},{"d":"2022-09-23","o":17.54,"h":18,"l":12.9,"c":13.31,"v":1452300},{"d":"2022-09-26","o":13.32,"h":13.96,"l":12.91,"c":13.72,"v":739300},{"d":"2022-09-27","o":13.62,"h":14.43,"l":13.62,"c":14.06,"v":305000},{"d":"2022-09-28","o":14.37,"h":14.74,"l":13.96,"c":14.61,"v":382300},{"d":"2022-09-29","o":14.5,"h":14.62,"l":14,"c":14.51,"v":231700},{"d":"2022-09-30","o":14.63,"h":14.69,"l":13.83,"c":13.84,"v":313000},{"d":"2022-10-03","o":13.98,"h":14.11,"l":13.6,"c":13.9,"v":405700},{"d":"2022-10-04","o":14.28,"h":14.3,"l":13.51,"c":13.56,"v":430900},{"d":"2022-10-05","o":13.5,"h":13.58,"l":12.6,"c":12.87,"v":487700},{"d":"2022-10-06","o":12.98,"h":13.04,"l":11.93,"c":11.98,"v":484200},{"d":"2022-10-07","o":11.77,"h":12,"l":11.24,"c":11.59,"v":658900},{"d":"2022-10-10","o":11.61,"h":11.85,"l":11.13,"c":11.35,"v":596100},{"d":"2022-10-11","o":11.29,"h":11.35,"l":10.33,"c":10.41,"v":392200},{"d":"2022-10-12","o":10.35,"h":10.35,"l":9.64,"c":10.12,"v":629100},{"d":"2022-10-13","o":9.98,"h":10.8,"l":9.86,"c":10.77,"v":381200},{"d":"2022-10-14","o":10.87,"h":10.97,"l":10.37,"c":10.42,"v":403100},{"d":"2022-10-17","o":10.5,"h":11.07,"l":10.5,"c":11,"v":277300},{"d":"2022-10-18","o":11.21,"h":11.59,"l":10.66,"c":10.71,"v":729700},{"d":"2022-10-19","o":10.58,"h":10.59,"l":10.07,"c":10.41,"v":1145700},{"d":"2022-10-20","o":10.42,"h":10.62,"l":10.29,"c":10.34,"v":229100},{"d":"2022-10-21","o":10.48,"h":10.48,"l":10.03,"c":10.04,"v":235600},{"d":"2022-10-24","o":10.11,"h":10.2,"l":9.83,"c":10.01,"v":243200},{"d":"2022-10-25","o":10,"h":10.69,"l":10,"c":10.68,"v":357700},{"d":"2022-10-26","o":10.8,"h":11.19,"l":10.48,"c":11.13,"v":319700},{"d":"2022-10-27","o":11.25,"h":11.28,"l":11.03,"c":11.11,"v":268600},{"d":"2022-10-28","o":11.16,"h":11.4,"l":11.06,"c":11.31,"v":295500},{"d":"2022-10-31","o":11.21,"h":11.31,"l":11,"c":11.16,"v":273700},{"d":"2022-11-01","o":11.29,"h":11.56,"l":11.06,"c":11.55,"v":261100},{"d":"2022-11-02","o":11.73,"h":11.96,"l":11.32,"c":11.4,"v":413800},{"d":"2022-11-03","o":11.11,"h":11.58,"l":11.07,"c":11.4,"v":282200},{"d":"2022-11-04","o":11.17,"h":11.53,"l":10.61,"c":11.18,"v":498900},{"d":"2022-11-07","o":11.24,"h":11.35,"l":10.9,"c":11.34,"v":418000},{"d":"2022-11-08","o":11.25,"h":11.26,"l":10.72,"c":11.03,"v":340300},{"d":"2022-11-09","o":10.94,"h":11.41,"l":10.77,"c":10.99,"v":234700},{"d":"2022-11-10","o":11.5,"h":12.19,"l":11.37,"c":12.1,"v":288400},{"d":"2022-11-11","o":12.16,"h":12.48,"l":12.02,"c":12.19,"v":293800},{"d":"2022-11-14","o":12.03,"h":12.57,"l":12.03,"c":12.5,"v":291200},{"d":"2022-11-15","o":12.73,"h":12.95,"l":12.35,"c":12.59,"v":175100},{"d":"2022-11-16","o":12.53,"h":12.99,"l":12.14,"c":12.84,"v":284800},{"d":"2022-11-17","o":12.61,"h":13.02,"l":12.43,"c":12.83,"v":283600},{"d":"2022-11-18","o":13.1,"h":13.41,"l":12.8,"c":12.87,"v":226600},{"d":"2022-11-21","o":12.81,"h":13,"l":12.59,"c":12.65,"v":173800},{"d":"2022-11-22","o":12.83,"h":12.94,"l":12.26,"c":12.45,"v":152800},{"d":"2022-11-23","o":12.51,"h":12.92,"l":12.46,"c":12.89,"v":112300},{"d":"2022-11-25","o":12.68,"h":13.09,"l":12.68,"c":13.02,"v":52400},{"d":"2022-11-28","o":12.96,"h":13.04,"l":12.53,"c":12.67,"v":161800},{"d":"2022-11-29","o":12.65,"h":12.76,"l":12.08,"c":12.1,"v":184200},{"d":"2022-11-30","o":12.1,"h":12.91,"l":11.95,"c":12.79,"v":543800},{"d":"2022-12-01","o":12.95,"h":13.47,"l":12.95,"c":13.35,"v":187500},{"d":"2022-12-02","o":13.06,"h":13.58,"l":13.06,"c":13.53,"v":122700},{"d":"2022-12-05","o":13.41,"h":13.67,"l":13.07,"c":13.29,"v":243100},{"d":"2022-12-06","o":13.25,"h":13.36,"l":12.95,"c":13.02,"v":90000},{"d":"2022-12-07","o":12.94,"h":13.1,"l":12.66,"c":12.68,"v":151600},{"d":"2022-12-08","o":12.82,"h":13.09,"l":12.58,"c":13.07,"v":126700},{"d":"2022-12-09","o":13.01,"h":13.29,"l":12.97,"c":12.97,"v":87500},{"d":"2022-12-12","o":12.99,"h":13.26,"l":12.89,"c":12.93,"v":150000},{"d":"2022-12-13","o":13.49,"h":13.94,"l":13.37,"c":13.62,"v":205800},{"d":"2022-12-14","o":13.5,"h":13.88,"l":12.96,"c":13.21,"v":157000},{"d":"2022-12-15","o":12.89,"h":13.22,"l":12.69,"c":12.72,"v":141000},{"d":"2022-12-16","o":12.5,"h":12.79,"l":12.23,"c":12.74,"v":564800},{"d":"2022-12-19","o":12.46,"h":12.65,"l":12.2,"c":12.39,"v":193100},{"d":"2022-12-20","o":12.33,"h":12.64,"l":12.26,"c":12.31,"v":180600},{"d":"2022-12-21","o":12.43,"h":12.8,"l":12.41,"c":12.58,"v":219000},{"d":"2022-12-22","o":12.56,"h":12.76,"l":12.2,"c":12.28,"v":175300},{"d":"2022-12-23","o":12.27,"h":12.67,"l":11.76,"c":11.83,"v":129200},{"d":"2022-12-27","o":11.81,"h":12.1,"l":11.39,"c":11.83,"v":237800},{"d":"2022-12-28","o":11.73,"h":12.05,"l":11.55,"c":11.56,"v":113100},{"d":"2022-12-29","o":11.79,"h":12.28,"l":11.68,"c":12.06,"v":158000},{"d":"2022-12-30","o":11.92,"h":12.14,"l":11.86,"c":12.12,"v":192500},{"d":"2023-01-03","o":12.3,"h":12.5,"l":11.61,"c":11.77,"v":179000},{"d":"2023-01-04","o":11.84,"h":12.36,"l":11.84,"c":12.35,"v":138800},{"d":"2023-01-05","o":12.35,"h":12.59,"l":12.25,"c":12.36,"v":102400},{"d":"2023-01-06","o":12.52,"h":12.71,"l":12.04,"c":12.45,"v":117600},{"d":"2023-01-09","o":12.55,"h":12.61,"l":12.28,"c":12.39,"v":105000},{"d":"2023-01-10","o":12.41,"h":13.16,"l":12.37,"c":13.08,"v":142900},{"d":"2023-01-11","o":13.06,"h":13.26,"l":12.56,"c":12.66,"v":118700},{"d":"2023-01-12","o":12.78,"h":13.06,"l":12.57,"c":12.88,"v":123800},{"d":"2023-01-13","o":12.83,"h":12.99,"l":12.43,"c":12.78,"v":169100},{"d":"2023-01-17","o":12.89,"h":13.05,"l":12.55,"c":12.8,"v":154200},{"d":"2023-01-18","o":12.93,"h":13.23,"l":12.53,"c":12.6,"v":122000},{"d":"2023-01-19","o":12.51,"h":12.66,"l":12.27,"c":12.52,"v":92600},{"d":"2023-01-20","o":12.67,"h":12.85,"l":12.47,"c":12.7,"v":117500},{"d":"2023-01-23","o":12.65,"h":13,"l":12.56,"c":12.92,"v":116800},{"d":"2023-01-24","o":12.82,"h":13.2,"l":12.74,"c":12.8,"v":81200},{"d":"2023-01-25","o":12.64,"h":12.7,"l":12.54,"c":12.69,"v":46700},{"d":"2023-01-26","o":12.72,"h":12.72,"l":12.23,"c":12.51,"v":66400},{"d":"2023-01-27","o":12.47,"h":12.66,"l":12.02,"c":12.5,"v":62500},{"d":"2023-01-30","o":12.32,"h":12.67,"l":12.16,"c":12.45,"v":91900},{"d":"2023-01-31","o":12.38,"h":13.06,"l":12.33,"c":13.04,"v":145300},{"d":"2023-02-01","o":13.05,"h":13.38,"l":12.89,"c":13.14,"v":150000},{"d":"2023-02-02","o":13.32,"h":14.14,"l":13.32,"c":14.12,"v":244800},{"d":"2023-02-03","o":14.04,"h":14.49,"l":13.97,"c":14.03,"v":202600},{"d":"2023-02-06","o":13.87,"h":14.06,"l":13.56,"c":13.68,"v":88600},{"d":"2023-02-07","o":13.48,"h":13.94,"l":13.46,"c":13.91,"v":80800},{"d":"2023-02-08","o":13.89,"h":14.17,"l":13.49,"c":13.5,"v":80200},{"d":"2023-02-09","o":13.72,"h":13.77,"l":13.16,"c":13.36,"v":81800},{"d":"2023-02-10","o":13.2,"h":13.49,"l":13.14,"c":13.39,"v":96200},{"d":"2023-02-13","o":13.37,"h":13.64,"l":13.15,"c":13.39,"v":100300},{"d":"2023-02-14","o":13.16,"h":13.43,"l":13,"c":13.11,"v":223900},{"d":"2023-02-15","o":12.97,"h":13.44,"l":12.97,"c":13.38,"v":96000},{"d":"2023-02-16","o":13.08,"h":13.61,"l":13.07,"c":13.2,"v":109800},{"d":"2023-02-17","o":15.18,"h":15.18,"l":13.67,"c":13.96,"v":270000},{"d":"2023-02-21","o":13.85,"h":13.91,"l":13.18,"c":13.18,"v":192900},{"d":"2023-02-22","o":13.21,"h":13.79,"l":13.21,"c":13.44,"v":146700},{"d":"2023-02-23","o":13.63,"h":13.66,"l":13.16,"c":13.39,"v":92900},{"d":"2023-02-24","o":13.1,"h":13.12,"l":12.69,"c":12.94,"v":222300},{"d":"2023-02-27","o":13.09,"h":13.24,"l":12.8,"c":12.98,"v":230000},{"d":"2023-02-28","o":12.94,"h":13.49,"l":12.82,"c":13.24,"v":210900},{"d":"2023-03-01","o":13.22,"h":13.45,"l":12.92,"c":13.04,"v":122300},{"d":"2023-03-02","o":12.82,"h":13.89,"l":12.81,"c":13.86,"v":156200},{"d":"2023-03-03","o":13.97,"h":14.11,"l":13.58,"c":13.66,"v":137700},{"d":"2023-03-06","o":13.67,"h":13.67,"l":12.46,"c":12.69,"v":150500},{"d":"2023-03-07","o":12.72,"h":12.75,"l":12.26,"c":12.34,"v":91800},{"d":"2023-03-08","o":12.4,"h":12.53,"l":12.22,"c":12.5,"v":106900},{"d":"2023-03-09","o":12.55,"h":12.74,"l":12.25,"c":12.3,"v":148000},{"d":"2023-03-10","o":12.2,"h":12.2,"l":11.63,"c":11.74,"v":131700},{"d":"2023-03-13","o":11.44,"h":12.1,"l":11.44,"c":11.83,"v":165500},{"d":"2023-03-14","o":12.21,"h":12.21,"l":11.87,"c":12.12,"v":186500},{"d":"2023-03-15","o":11.75,"h":12.2,"l":11.75,"c":12.13,"v":181000},{"d":"2023-03-16","o":11.87,"h":12.38,"l":11.76,"c":12.26,"v":145300},{"d":"2023-03-17","o":12.19,"h":12.19,"l":11.74,"c":11.81,"v":829500},{"d":"2023-03-20","o":11.91,"h":12.24,"l":11.9,"c":12.03,"v":168900},{"d":"2023-03-21","o":12.3,"h":12.49,"l":11.96,"c":12.12,"v":171600},{"d":"2023-03-22","o":12.1,"h":12.2,"l":11.84,"c":11.85,"v":126300},{"d":"2023-03-23","o":11.93,"h":12.01,"l":11.66,"c":11.75,"v":110500},{"d":"2023-03-24","o":11.61,"h":11.97,"l":11.6,"c":11.93,"v":91600},{"d":"2023-03-27","o":12.14,"h":12.32,"l":12.02,"c":12.24,"v":95900},{"d":"2023-03-28","o":12.15,"h":12.39,"l":12.15,"c":12.35,"v":94400},{"d":"2023-03-29","o":12.47,"h":12.58,"l":12.32,"c":12.39,"v":145400},{"d":"2023-03-30","o":12.45,"h":12.57,"l":12.32,"c":12.54,"v":101300},{"d":"2023-03-31","o":12.51,"h":13.15,"l":12.51,"c":13.1,"v":298800},{"d":"2023-04-03","o":13.1,"h":13.1,"l":12.57,"c":12.78,"v":115600},{"d":"2023-04-04","o":12.82,"h":12.89,"l":12.68,"c":12.78,"v":83500},{"d":"2023-04-05","o":12.62,"h":13.06,"l":12.62,"c":13.06,"v":86200},{"d":"2023-04-06","o":13.14,"h":13.17,"l":12.92,"c":12.97,"v":66800},{"d":"2023-04-10","o":12.9,"h":13.17,"l":12.79,"c":13.11,"v":181500},{"d":"2023-04-11","o":13.18,"h":13.64,"l":13.16,"c":13.54,"v":145300},{"d":"2023-04-12","o":13.64,"h":13.92,"l":13.43,"c":13.49,"v":90000},{"d":"2023-04-13","o":13.58,"h":13.89,"l":13.53,"c":13.67,"v":76100},{"d":"2023-04-14","o":13.69,"h":13.79,"l":13.39,"c":13.46,"v":61000},{"d":"2023-04-17","o":13.4,"h":13.8,"l":13.34,"c":13.41,"v":129500},{"d":"2023-04-18","o":13.45,"h":13.54,"l":13.02,"c":13.3,"v":82300},{"d":"2023-04-19","o":13.25,"h":13.95,"l":13.25,"c":13.86,"v":150700},{"d":"2023-04-20","o":13.78,"h":14.14,"l":13.77,"c":14.12,"v":139400},{"d":"2023-04-21","o":14.28,"h":14.56,"l":14.07,"c":14.49,"v":182600},{"d":"2023-04-24","o":14.53,"h":14.66,"l":14.01,"c":14.07,"v":97900},{"d":"2023-04-25","o":13.86,"h":14.26,"l":13.84,"c":14.22,"v":92400},{"d":"2023-04-26","o":14.07,"h":14.4,"l":14.06,"c":14.13,"v":89700},{"d":"2023-04-27","o":14.08,"h":14.16,"l":13.74,"c":13.88,"v":81200},{"d":"2023-04-28","o":13.82,"h":14.02,"l":13.73,"c":13.87,"v":151500},{"d":"2023-05-01","o":13.85,"h":14.38,"l":13.85,"c":14.04,"v":221100},{"d":"2023-05-02","o":13.97,"h":13.97,"l":13.21,"c":13.28,"v":137500},{"d":"2023-05-03","o":13.27,"h":13.83,"l":13.27,"c":13.48,"v":113700},{"d":"2023-05-04","o":13.29,"h":13.39,"l":13.04,"c":13.35,"v":164700},{"d":"2023-05-05","o":14.98,"h":15.84,"l":14.52,"c":15.19,"v":462500},{"d":"2023-05-08","o":15.2,"h":15.29,"l":14.55,"c":14.61,"v":319900},{"d":"2023-05-09","o":14.51,"h":14.9,"l":14.51,"c":14.7,"v":151700},{"d":"2023-05-10","o":14.9,"h":14.95,"l":14.52,"c":14.81,"v":122700},{"d":"2023-05-11","o":14.62,"h":14.89,"l":14.5,"c":14.74,"v":140600},{"d":"2023-05-12","o":14.79,"h":14.94,"l":14.6,"c":14.87,"v":76700},{"d":"2023-05-15","o":14.96,"h":15.24,"l":14.84,"c":15.2,"v":215000},{"d":"2023-05-16","o":14.91,"h":15.05,"l":14.58,"c":14.73,"v":121500},{"d":"2023-05-17","o":14.78,"h":15.02,"l":14.51,"c":14.88,"v":117400},{"d":"2023-05-18","o":14.78,"h":14.97,"l":14.66,"c":14.92,"v":87100},{"d":"2023-05-19","o":15.17,"h":15.17,"l":14.83,"c":15.01,"v":87000},{"d":"2023-05-22","o":15.03,"h":15.2,"l":14.87,"c":15.06,"v":97500},{"d":"2023-05-23","o":15.14,"h":15.34,"l":14.62,"c":14.7,"v":155700},{"d":"2023-05-24","o":14.59,"h":14.59,"l":14.05,"c":14.29,"v":131400},{"d":"2023-05-25","o":14.1,"h":14.29,"l":13.83,"c":14.28,"v":91200},{"d":"2023-05-26","o":14.21,"h":14.7,"l":14.17,"c":14.66,"v":75700},{"d":"2023-05-30","o":14.71,"h":15.01,"l":14.71,"c":14.89,"v":85200},{"d":"2023-05-31","o":14.83,"h":15.02,"l":14.52,"c":14.98,"v":197600},{"d":"2023-06-01","o":14.87,"h":14.99,"l":14.46,"c":14.77,"v":162100},{"d":"2023-06-02","o":15.04,"h":15.33,"l":14.79,"c":15.29,"v":136400},{"d":"2023-06-05","o":15.08,"h":15.08,"l":14.33,"c":14.95,"v":112800},{"d":"2023-06-06","o":14.91,"h":15.46,"l":14.88,"c":15.45,"v":170500},{"d":"2023-06-07","o":15.59,"h":15.95,"l":15.51,"c":15.83,"v":185100},{"d":"2023-06-08","o":15.74,"h":15.75,"l":15.37,"c":15.49,"v":94500},{"d":"2023-06-09","o":15.43,"h":15.53,"l":15.17,"c":15.49,"v":100800},{"d":"2023-06-12","o":15.55,"h":15.85,"l":15.44,"c":15.78,"v":135800},{"d":"2023-06-13","o":15.79,"h":16.29,"l":15.79,"c":16.11,"v":151900},{"d":"2023-06-14","o":16.14,"h":16.3,"l":15.81,"c":15.88,"v":132200},{"d":"2023-06-15","o":15.82,"h":16.07,"l":15.69,"c":15.78,"v":124900},{"d":"2023-06-16","o":16.09,"h":16.09,"l":15.47,"c":16.01,"v":528000},{"d":"2023-06-20","o":16.01,"h":16.33,"l":15.91,"c":16.14,"v":196600},{"d":"2023-06-21","o":16.12,"h":16.43,"l":15.83,"c":16.03,"v":175000},{"d":"2023-06-22","o":16.06,"h":16.32,"l":15.92,"c":16.27,"v":200300},{"d":"2023-06-23","o":16.14,"h":16.45,"l":15.81,"c":15.83,"v":1360200},{"d":"2023-06-26","o":15.77,"h":15.9,"l":15.63,"c":15.74,"v":133300},{"d":"2023-06-27","o":15.78,"h":16.4,"l":15.69,"c":16.36,"v":130600},{"d":"2023-06-28","o":16.32,"h":16.61,"l":16.27,"c":16.54,"v":357700},{"d":"2023-06-29","o":16.6,"h":17.26,"l":16.6,"c":17.23,"v":153900},{"d":"2023-06-30","o":17.4,"h":17.69,"l":17.14,"c":17.19,"v":203600},{"d":"2023-07-03","o":17,"h":17.42,"l":17,"c":17.24,"v":93700},{"d":"2023-07-05","o":17.01,"h":17.01,"l":15.74,"c":15.81,"v":204200},{"d":"2023-07-06","o":15.64,"h":15.71,"l":15.26,"c":15.29,"v":239600},{"d":"2023-07-07","o":15.35,"h":15.8,"l":15.29,"c":15.34,"v":113300},{"d":"2023-07-10","o":15.25,"h":15.41,"l":15.15,"c":15.2,"v":267700},{"d":"2023-07-11","o":15.2,"h":15.32,"l":15.13,"c":15.25,"v":141100},{"d":"2023-07-12","o":15.58,"h":15.95,"l":15.46,"c":15.75,"v":151600},{"d":"2023-07-13","o":15.82,"h":15.97,"l":15.62,"c":15.71,"v":111800},{"d":"2023-07-14","o":15.68,"h":15.68,"l":15.35,"c":15.65,"v":108000},{"d":"2023-07-17","o":15.51,"h":15.89,"l":15.51,"c":15.78,"v":111400},{"d":"2023-07-18","o":15.83,"h":15.99,"l":15.65,"c":15.95,"v":124200},{"d":"2023-07-19","o":15.95,"h":16.4,"l":15.95,"c":16.39,"v":87300},{"d":"2023-07-20","o":16.48,"h":17.01,"l":16.37,"c":16.99,"v":103400},{"d":"2023-07-21","o":17.08,"h":17.1,"l":16.78,"c":16.82,"v":79000},{"d":"2023-07-24","o":16.8,"h":16.84,"l":16.58,"c":16.79,"v":68900},{"d":"2023-07-25","o":16.61,"h":17.11,"l":16.54,"c":16.94,"v":120900},{"d":"2023-07-26","o":16.79,"h":17.19,"l":16.79,"c":17.07,"v":66700},{"d":"2023-07-27","o":17.14,"h":17.19,"l":16.81,"c":16.87,"v":77900},{"d":"2023-07-28","o":17.02,"h":17.23,"l":16.94,"c":17.08,"v":64800},{"d":"2023-07-31","o":17.06,"h":17.57,"l":17.01,"c":17.42,"v":96500},{"d":"2023-08-01","o":17.38,"h":17.38,"l":17.05,"c":17.25,"v":77000},{"d":"2023-08-02","o":17.09,"h":17.11,"l":16.8,"c":17.08,"v":90200},{"d":"2023-08-03","o":17.03,"h":17.16,"l":16.71,"c":16.79,"v":119700},{"d":"2023-08-04","o":17.12,"h":17.97,"l":16.43,"c":16.52,"v":208500},{"d":"2023-08-07","o":16.51,"h":17.26,"l":16.51,"c":17.17,"v":134800},{"d":"2023-08-08","o":16.83,"h":16.87,"l":16.48,"c":16.79,"v":102000},{"d":"2023-08-09","o":16.74,"h":16.74,"l":16.39,"c":16.56,"v":92700},{"d":"2023-08-10","o":16.56,"h":16.82,"l":16.33,"c":16.58,"v":143900},{"d":"2023-08-11","o":16.52,"h":16.93,"l":16.33,"c":16.89,"v":101200},{"d":"2023-08-14","o":16.79,"h":17.22,"l":16.57,"c":17.17,"v":109800},{"d":"2023-08-15","o":17.02,"h":17.14,"l":16.47,"c":16.55,"v":136300},{"d":"2023-08-16","o":16.57,"h":16.59,"l":16.16,"c":16.16,"v":124300},{"d":"2023-08-17","o":16.16,"h":16.16,"l":15.91,"c":15.97,"v":120000},{"d":"2023-08-18","o":15.85,"h":16.23,"l":15.85,"c":16.06,"v":129400},{"d":"2023-08-21","o":16,"h":16.82,"l":15.97,"c":16.41,"v":103200},{"d":"2023-08-22","o":16.34,"h":16.73,"l":16.34,"c":16.68,"v":179100},{"d":"2023-08-23","o":16.76,"h":17.59,"l":16.66,"c":17.49,"v":331800},{"d":"2023-08-24","o":17.49,"h":17.68,"l":16.59,"c":16.79,"v":1220100},{"d":"2023-08-25","o":17.16,"h":17.41,"l":16.58,"c":16.84,"v":411700},{"d":"2023-08-28","o":17.06,"h":17.06,"l":16.15,"c":16.22,"v":187700},{"d":"2023-08-29","o":16.3,"h":17.22,"l":16.14,"c":17.2,"v":134300},{"d":"2023-08-30","o":17.19,"h":17.69,"l":17.07,"c":17.52,"v":132100},{"d":"2023-08-31","o":17.52,"h":17.61,"l":16.9,"c":16.92,"v":243800},{"d":"2023-09-01","o":17.24,"h":17.58,"l":17.19,"c":17.41,"v":144000},{"d":"2023-09-05","o":17.1,"h":17.21,"l":15.26,"c":15.47,"v":317700},{"d":"2023-09-06","o":15.54,"h":16.07,"l":15.47,"c":15.87,"v":186900},{"d":"2023-09-07","o":15.81,"h":15.91,"l":15.5,"c":15.72,"v":219100},{"d":"2023-09-08","o":15.64,"h":15.73,"l":15.41,"c":15.57,"v":140900},{"d":"2023-09-11","o":15.67,"h":15.94,"l":15.57,"c":15.73,"v":294100},{"d":"2023-09-12","o":15.75,"h":15.79,"l":15.25,"c":15.29,"v":182500},{"d":"2023-09-13","o":15.28,"h":15.55,"l":15.17,"c":15.33,"v":173700},{"d":"2023-09-14","o":15.59,"h":15.79,"l":15.26,"c":15.44,"v":195000},{"d":"2023-09-15","o":15.38,"h":15.38,"l":14.67,"c":14.82,"v":1094600},{"d":"2023-09-18","o":14.89,"h":15.26,"l":14.86,"c":15.25,"v":149000},{"d":"2023-09-19","o":15.22,"h":15.43,"l":15.04,"c":15.11,"v":131200},{"d":"2023-09-20","o":15.2,"h":15.34,"l":14.94,"c":14.96,"v":87900},{"d":"2023-09-21","o":14.79,"h":15.07,"l":14.58,"c":15.06,"v":134100},{"d":"2023-09-22","o":15.1,"h":15.25,"l":14.97,"c":15.04,"v":102300},{"d":"2023-09-25","o":14.94,"h":15.25,"l":14.89,"c":15.21,"v":185700},{"d":"2023-09-26","o":15.17,"h":15.57,"l":15.07,"c":15.54,"v":186500},{"d":"2023-09-27","o":15.74,"h":15.98,"l":15.56,"c":15.69,"v":161700},{"d":"2023-09-28","o":15.7,"h":16.11,"l":15.35,"c":15.42,"v":184100},{"d":"2023-09-29","o":15.55,"h":15.55,"l":15.15,"c":15.16,"v":227400},{"d":"2023-10-02","o":15.08,"h":15.24,"l":14.96,"c":15.22,"v":287800},{"d":"2023-10-03","o":15.13,"h":15.29,"l":15.05,"c":15.09,"v":94500},{"d":"2023-10-04","o":15.08,"h":15.08,"l":14.75,"c":14.83,"v":102400},{"d":"2023-10-05","o":14.79,"h":14.96,"l":14.23,"c":14.4,"v":484100},{"d":"2023-10-06","o":14.44,"h":15.58,"l":14.36,"c":15.51,"v":285100},{"d":"2023-10-09","o":15.49,"h":15.65,"l":15.33,"c":15.51,"v":118300},{"d":"2023-10-10","o":15.5,"h":15.74,"l":15.39,"c":15.49,"v":109800},{"d":"2023-10-11","o":15.41,"h":15.51,"l":14.66,"c":14.74,"v":126000},{"d":"2023-10-12","o":14.62,"h":14.66,"l":13.53,"c":13.66,"v":155300},{"d":"2023-10-13","o":13.55,"h":13.76,"l":13.38,"c":13.41,"v":245400},{"d":"2023-10-16","o":13.5,"h":13.91,"l":13.32,"c":13.61,"v":336900},{"d":"2023-10-17","o":13.5,"h":13.98,"l":13.43,"c":13.6,"v":264900},{"d":"2023-10-18","o":13.49,"h":13.71,"l":13.07,"c":13.12,"v":217200},{"d":"2023-10-19","o":13,"h":13.19,"l":12.67,"c":12.73,"v":442900},{"d":"2023-10-20","o":12.89,"h":13.33,"l":12.82,"c":13.14,"v":265900},{"d":"2023-10-23","o":13.11,"h":13.43,"l":13.08,"c":13.35,"v":218900},{"d":"2023-10-24","o":13.5,"h":13.5,"l":13.13,"c":13.2,"v":291800},{"d":"2023-10-25","o":13.1,"h":13.13,"l":12.46,"c":12.52,"v":272700},{"d":"2023-10-26","o":12.52,"h":12.67,"l":12.36,"c":12.5,"v":163000},{"d":"2023-10-27","o":12.44,"h":12.56,"l":12.2,"c":12.33,"v":144700},{"d":"2023-10-30","o":12.54,"h":12.63,"l":12.16,"c":12.59,"v":303700},{"d":"2023-10-31","o":12.69,"h":12.83,"l":12.66,"c":12.74,"v":114300},{"d":"2023-11-01","o":12.66,"h":12.91,"l":12.47,"c":12.88,"v":206900},{"d":"2023-11-02","o":13.11,"h":13.23,"l":12.59,"c":12.95,"v":196900},{"d":"2023-11-03","o":13.6,"h":14.57,"l":13.25,"c":14.23,"v":378900},{"d":"2023-11-06","o":14.14,"h":14.14,"l":13.72,"c":13.91,"v":146400},{"d":"2023-11-07","o":13.91,"h":14.21,"l":13.77,"c":13.79,"v":315300},{"d":"2023-11-08","o":13.97,"h":13.97,"l":13.62,"c":13.76,"v":144900},{"d":"2023-11-09","o":13.94,"h":13.94,"l":13.29,"c":13.35,"v":111100},{"d":"2023-11-10","o":13.54,"h":13.58,"l":13.29,"c":13.33,"v":174300},{"d":"2023-11-13","o":13.25,"h":13.83,"l":13.18,"c":13.57,"v":101100},{"d":"2023-11-14","o":14.19,"h":14.41,"l":14.09,"c":14.34,"v":171300},{"d":"2023-11-15","o":14.33,"h":14.61,"l":13.73,"c":14.18,"v":154500},{"d":"2023-11-16","o":14.21,"h":14.43,"l":13.93,"c":14.09,"v":143700},{"d":"2023-11-17","o":14.29,"h":14.29,"l":13.61,"c":13.69,"v":186200},{"d":"2023-11-20","o":13.42,"h":14.23,"l":13.42,"c":14.12,"v":138400},{"d":"2023-11-21","o":15.51,"h":16.72,"l":15.25,"c":15.87,"v":745100},{"d":"2023-11-22","o":16.34,"h":16.94,"l":15.8,"c":16.75,"v":418300},{"d":"2023-11-24","o":17.05,"h":17.72,"l":17.05,"c":17.66,"v":293900},{"d":"2023-11-27","o":17.7,"h":17.89,"l":17.11,"c":17.51,"v":384400},{"d":"2023-11-28","o":17.62,"h":17.74,"l":17.12,"c":17.2,"v":243500},{"d":"2023-11-29","o":17.3,"h":17.82,"l":17.3,"c":17.6,"v":228600},{"d":"2023-11-30","o":17.76,"h":17.87,"l":17.47,"c":17.74,"v":226800},{"d":"2023-12-01","o":17.75,"h":18.11,"l":17.57,"c":18.11,"v":210400},{"d":"2023-12-04","o":18.12,"h":18.5,"l":17.87,"c":18.1,"v":247800},{"d":"2023-12-05","o":17.99,"h":18.04,"l":17.29,"c":17.75,"v":184600},{"d":"2023-12-06","o":17.88,"h":18.14,"l":17.6,"c":17.83,"v":182700},{"d":"2023-12-07","o":17.82,"h":18.03,"l":17.5,"c":18,"v":178200},{"d":"2023-12-08","o":18.1,"h":18.54,"l":17.96,"c":18.07,"v":251100},{"d":"2023-12-11","o":18.17,"h":18.31,"l":17.89,"c":18.04,"v":160500},{"d":"2023-12-12","o":18.12,"h":18.53,"l":18.04,"c":18.48,"v":195000},{"d":"2023-12-13","o":18.61,"h":18.76,"l":17.99,"c":18.47,"v":282700},{"d":"2023-12-14","o":18.75,"h":18.96,"l":18.48,"c":18.83,"v":231800},{"d":"2023-12-15","o":18.96,"h":19,"l":18.37,"c":18.57,"v":986700},{"d":"2023-12-18","o":18.73,"h":18.77,"l":18.09,"c":18.23,"v":213700},{"d":"2023-12-19","o":18.33,"h":18.73,"l":18.31,"c":18.52,"v":199500},{"d":"2023-12-20","o":18.41,"h":18.52,"l":17.77,"c":17.87,"v":199700},{"d":"2023-12-21","o":18.06,"h":18.27,"l":17.81,"c":18.14,"v":124300},{"d":"2023-12-22","o":18.19,"h":18.36,"l":17.87,"c":18.01,"v":151300},{"d":"2023-12-26","o":18.01,"h":18.67,"l":17.94,"c":18.59,"v":144400},{"d":"2023-12-27","o":18.64,"h":18.7,"l":18.08,"c":18.24,"v":145600},{"d":"2023-12-28","o":18.22,"h":18.29,"l":18.1,"c":18.22,"v":112800},{"d":"2023-12-29","o":18.25,"h":18.25,"l":17.78,"c":17.88,"v":173100},{"d":"2024-01-02","o":17.89,"h":18.1,"l":17.61,"c":17.96,"v":246900},{"d":"2024-01-03","o":17.89,"h":18.2,"l":17.55,"c":17.67,"v":200500},{"d":"2024-01-04","o":17.79,"h":17.91,"l":17.2,"c":17.3,"v":170000},{"d":"2024-01-05","o":17,"h":17.12,"l":16.64,"c":16.75,"v":154600},{"d":"2024-01-08","o":16.82,"h":17.98,"l":16.82,"c":17.96,"v":207500},{"d":"2024-01-09","o":17.69,"h":18,"l":17.61,"c":17.8,"v":160200},{"d":"2024-01-10","o":17.76,"h":18.2,"l":17.68,"c":18.18,"v":194400},{"d":"2024-01-11","o":18.11,"h":18.23,"l":17.75,"c":18.1,"v":141900},{"d":"2024-01-12","o":18.25,"h":18.55,"l":18.06,"c":18.35,"v":427000},{"d":"2024-01-16","o":18.17,"h":18.38,"l":17.95,"c":18.25,"v":169700},{"d":"2024-01-17","o":17.9,"h":18.66,"l":17.9,"c":18.61,"v":218200},{"d":"2024-01-18","o":18.75,"h":18.75,"l":17.84,"c":17.96,"v":135500},{"d":"2024-01-19","o":18.12,"h":18.25,"l":17.76,"c":18.24,"v":161400},{"d":"2024-01-22","o":18.48,"h":18.8,"l":18.16,"c":18.19,"v":337000},{"d":"2024-01-23","o":18.38,"h":18.4,"l":17.6,"c":17.6,"v":210500},{"d":"2024-01-24","o":17.84,"h":17.84,"l":16.78,"c":16.89,"v":223700},{"d":"2024-01-25","o":17.12,"h":17.21,"l":16.73,"c":17.19,"v":257500},{"d":"2024-01-26","o":17.2,"h":17.3,"l":16.62,"c":16.83,"v":162900},{"d":"2024-01-29","o":16.84,"h":17.5,"l":16.66,"c":17.25,"v":254800},{"d":"2024-01-30","o":17.16,"h":17.34,"l":16.91,"c":17,"v":214600},{"d":"2024-01-31","o":16.97,"h":17.36,"l":16.68,"c":16.72,"v":257100},{"d":"2024-02-01","o":16.79,"h":17.1,"l":16.5,"c":17.02,"v":256700},{"d":"2024-02-02","o":16.78,"h":17.17,"l":16.61,"c":16.87,"v":269900},{"d":"2024-02-05","o":16.66,"h":16.89,"l":16.52,"c":16.72,"v":227600},{"d":"2024-02-06","o":16.72,"h":17.08,"l":16.48,"c":16.97,"v":202000},{"d":"2024-02-07","o":17,"h":17,"l":16.65,"c":16.7,"v":165200},{"d":"2024-02-08","o":16.66,"h":17,"l":16.5,"c":16.99,"v":128400},{"d":"2024-02-09","o":17,"h":17.18,"l":16.83,"c":17.16,"v":162900},{"d":"2024-02-12","o":17.19,"h":17.74,"l":17.02,"c":17.59,"v":229000},{"d":"2024-02-13","o":16.96,"h":17.3,"l":16.8,"c":17.03,"v":238900},{"d":"2024-02-14","o":17.29,"h":17.66,"l":17.09,"c":17.56,"v":204500},{"d":"2024-02-15","o":17.4,"h":18.15,"l":17.4,"c":18.04,"v":329700},{"d":"2024-02-16","o":19.41,"h":19.61,"l":17.63,"c":18.81,"v":647900},{"d":"2024-02-20","o":18.5,"h":19.3,"l":18.5,"c":18.7,"v":592000},{"d":"2024-02-21","o":18.79,"h":19.63,"l":18.75,"c":19.57,"v":386700},{"d":"2024-02-22","o":19.58,"h":19.91,"l":19.22,"c":19.71,"v":333100},{"d":"2024-02-23","o":19.69,"h":20.28,"l":19.57,"c":20.27,"v":259700},{"d":"2024-02-26","o":20,"h":20.49,"l":19.86,"c":20.12,"v":516300},{"d":"2024-02-27","o":20.18,"h":20.39,"l":19.6,"c":19.61,"v":227400},{"d":"2024-02-28","o":19.4,"h":19.6,"l":19.05,"c":19.07,"v":299000},{"d":"2024-02-29","o":19.08,"h":19.35,"l":18.76,"c":19.3,"v":191100},{"d":"2024-03-01","o":19.16,"h":19.25,"l":18.87,"c":19.02,"v":196600},{"d":"2024-03-04","o":18.98,"h":19.32,"l":18.95,"c":19.18,"v":131900},{"d":"2024-03-05","o":19,"h":19.07,"l":18.38,"c":18.58,"v":210500},{"d":"2024-03-06","o":18.64,"h":19.21,"l":18.56,"c":19.16,"v":202900},{"d":"2024-03-07","o":19.36,"h":19.65,"l":19.27,"c":19.62,"v":146900},{"d":"2024-03-08","o":19.77,"h":20.35,"l":19.76,"c":20.02,"v":254400},{"d":"2024-03-11","o":19.95,"h":20.2,"l":19.83,"c":19.91,"v":223500},{"d":"2024-03-12","o":19.76,"h":20.11,"l":19.43,"c":19.99,"v":198300},{"d":"2024-03-13","o":19.93,"h":20.16,"l":19.85,"c":19.98,"v":182100},{"d":"2024-03-14","o":19.9,"h":20.2,"l":19.81,"c":20.09,"v":209900},{"d":"2024-03-15","o":19.98,"h":20.08,"l":19.11,"c":19.75,"v":452900},{"d":"2024-03-18","o":19.74,"h":20.02,"l":19.55,"c":19.91,"v":188100},{"d":"2024-03-19","o":19.89,"h":20.44,"l":19.89,"c":20.39,"v":175100},{"d":"2024-03-20","o":20.39,"h":21.06,"l":20.31,"c":20.71,"v":208200},{"d":"2024-03-21","o":20.82,"h":21.42,"l":20.67,"c":21.01,"v":303300},{"d":"2024-03-22","o":20.95,"h":20.95,"l":20.4,"c":20.44,"v":152600},{"d":"2024-03-25","o":20.5,"h":20.83,"l":20.02,"c":20.02,"v":225700},{"d":"2024-03-26","o":20.17,"h":20.62,"l":20.09,"c":20.53,"v":168200},{"d":"2024-03-27","o":20.75,"h":21.72,"l":20.63,"c":21.63,"v":247500},{"d":"2024-03-28","o":21.6,"h":21.82,"l":21.14,"c":21.16,"v":238400},{"d":"2024-04-01","o":21.23,"h":21.3,"l":20.78,"c":21.19,"v":159300},{"d":"2024-04-02","o":20.93,"h":20.93,"l":20.42,"c":20.79,"v":179200},{"d":"2024-04-03","o":20.56,"h":21.46,"l":20.56,"c":21.45,"v":169100},{"d":"2024-04-04","o":21.44,"h":21.77,"l":21.28,"c":21.31,"v":227500},{"d":"2024-04-05","o":21.32,"h":21.55,"l":21.14,"c":21.34,"v":93200},{"d":"2024-04-08","o":21.32,"h":21.67,"l":21.12,"c":21.64,"v":101500},{"d":"2024-04-09","o":21.81,"h":21.9,"l":21.47,"c":21.64,"v":102400},{"d":"2024-04-10","o":21.03,"h":21.53,"l":20.96,"c":21.47,"v":159800},{"d":"2024-04-11","o":21.49,"h":21.67,"l":21.26,"c":21.32,"v":108000},{"d":"2024-04-12","o":21.09,"h":21.13,"l":20.29,"c":20.46,"v":145400},{"d":"2024-04-15","o":20.48,"h":20.48,"l":20.03,"c":20.35,"v":150400},{"d":"2024-04-16","o":20.22,"h":20.5,"l":19.91,"c":20.31,"v":109600},{"d":"2024-04-17","o":20.41,"h":20.64,"l":19.94,"c":19.94,"v":150600},{"d":"2024-04-18","o":19.87,"h":20.37,"l":19.52,"c":20.21,"v":214200},{"d":"2024-04-19","o":20.22,"h":20.52,"l":19.93,"c":20.03,"v":128400},{"d":"2024-04-22","o":20.33,"h":20.45,"l":20,"c":20.32,"v":122200},{"d":"2024-04-23","o":20.44,"h":20.85,"l":20.36,"c":20.78,"v":133000},{"d":"2024-04-24","o":20.53,"h":21.18,"l":20.53,"c":20.92,"v":173000},{"d":"2024-04-25","o":20.64,"h":20.64,"l":19.7,"c":20.27,"v":190400},{"d":"2024-04-26","o":20.24,"h":20.6,"l":20.24,"c":20.57,"v":85900},{"d":"2024-04-29","o":20.51,"h":20.89,"l":20.51,"c":20.6,"v":83000},{"d":"2024-04-30","o":20.43,"h":20.49,"l":19.59,"c":19.62,"v":240700},{"d":"2024-05-01","o":19.63,"h":20.94,"l":19.36,"c":20.33,"v":171600},{"d":"2024-05-02","o":20.55,"h":20.88,"l":20.32,"c":20.55,"v":183900},{"d":"2024-05-03","o":20.91,"h":21.08,"l":20.64,"c":20.93,"v":119200},{"d":"2024-05-06","o":21.16,"h":21.38,"l":20.98,"c":21.07,"v":137200},{"d":"2024-05-07","o":22.9,"h":25.51,"l":22.86,"c":23.77,"v":939200},{"d":"2024-05-08","o":23.75,"h":23.75,"l":22.72,"c":23.3,"v":348500},{"d":"2024-05-09","o":23.25,"h":23.84,"l":23.14,"c":23.4,"v":213400},{"d":"2024-05-10","o":23.4,"h":23.69,"l":23.33,"c":23.53,"v":118800},{"d":"2024-05-13","o":23.56,"h":23.63,"l":23.13,"c":23.2,"v":146800},{"d":"2024-05-14","o":23.02,"h":23.5,"l":23.02,"c":23.44,"v":113800},{"d":"2024-05-15","o":23.5,"h":24.17,"l":23.5,"c":23.73,"v":120000},{"d":"2024-05-16","o":23.62,"h":23.68,"l":23.34,"c":23.5,"v":188000},{"d":"2024-05-17","o":23.73,"h":23.73,"l":23.2,"c":23.46,"v":112000},{"d":"2024-05-20","o":23.41,"h":23.91,"l":23.33,"c":23.81,"v":147700},{"d":"2024-05-21","o":23.79,"h":23.79,"l":23.31,"c":23.46,"v":114400},{"d":"2024-05-22","o":23.33,"h":23.92,"l":23.3,"c":23.76,"v":159600},{"d":"2024-05-23","o":23.69,"h":23.94,"l":23.41,"c":23.65,"v":189300},{"d":"2024-05-24","o":23.94,"h":23.99,"l":23.57,"c":23.78,"v":124400},{"d":"2024-05-28","o":23.83,"h":24.01,"l":23.34,"c":23.45,"v":165000},{"d":"2024-05-29","o":23.13,"h":23.99,"l":23,"c":23.75,"v":166200},{"d":"2024-05-30","o":23.82,"h":24.12,"l":23.77,"c":23.85,"v":173900},{"d":"2024-05-31","o":23.78,"h":23.96,"l":23.28,"c":23.6,"v":146100},{"d":"2024-06-03","o":23.86,"h":23.86,"l":23.14,"c":23.53,"v":106300},{"d":"2024-06-04","o":23.33,"h":23.35,"l":23.08,"c":23.32,"v":101700},{"d":"2024-06-05","o":23.39,"h":23.63,"l":23.02,"c":23.44,"v":171600},{"d":"2024-06-06","o":23.33,"h":23.85,"l":23.26,"c":23.65,"v":152900},{"d":"2024-06-07","o":23.38,"h":23.58,"l":23.12,"c":23.34,"v":122700},{"d":"2024-06-10","o":23.06,"h":23.32,"l":22.58,"c":23.27,"v":245100},{"d":"2024-06-11","o":23.18,"h":23.57,"l":22.5,"c":23.4,"v":171600},{"d":"2024-06-12","o":24.02,"h":24.07,"l":23.42,"c":23.58,"v":133300},{"d":"2024-06-13","o":23.48,"h":23.55,"l":22.95,"c":23.3,"v":125100},{"d":"2024-06-14","o":23.01,"h":23.15,"l":22.56,"c":23.12,"v":146100},{"d":"2024-06-17","o":22.81,"h":23.25,"l":22.59,"c":23.17,"v":117000},{"d":"2024-06-18","o":23.26,"h":23.47,"l":23,"c":23.19,"v":127400},{"d":"2024-06-20","o":23.08,"h":23.48,"l":22.86,"c":23.1,"v":113200},{"d":"2024-06-21","o":23.11,"h":23.48,"l":23.05,"c":23.33,"v":406900},{"d":"2024-06-24","o":23.36,"h":23.63,"l":23.11,"c":23.13,"v":121500},{"d":"2024-06-25","o":23.05,"h":23.56,"l":22.99,"c":23.56,"v":141600},{"d":"2024-06-26","o":23.33,"h":24.38,"l":23.33,"c":24.35,"v":310800},{"d":"2024-06-27","o":24.49,"h":25.17,"l":24.49,"c":24.85,"v":386400},{"d":"2024-06-28","o":25.13,"h":25.74,"l":25,"c":25.65,"v":1330400},{"d":"2024-07-01","o":25.48,"h":25.72,"l":25.13,"c":25.45,"v":226700},{"d":"2024-07-02","o":25.62,"h":26.26,"l":25.17,"c":25.65,"v":457200},{"d":"2024-07-03","o":25.65,"h":25.99,"l":25.32,"c":25.85,"v":176900},{"d":"2024-07-05","o":25.69,"h":25.83,"l":24.44,"c":25.27,"v":297200},{"d":"2024-07-08","o":25.52,"h":26.13,"l":25.44,"c":25.65,"v":282900},{"d":"2024-07-09","o":25.63,"h":25.89,"l":25.37,"c":25.86,"v":204500},{"d":"2024-07-10","o":25.94,"h":26.03,"l":25.59,"c":26,"v":127700},{"d":"2024-07-11","o":26.46,"h":26.91,"l":26.23,"c":26.6,"v":297100},{"d":"2024-07-12","o":26.77,"h":27.35,"l":26.61,"c":27.28,"v":457800},{"d":"2024-07-15","o":27.5,"h":27.98,"l":27,"c":27.68,"v":426700},{"d":"2024-07-16","o":28,"h":29.24,"l":27.99,"c":28.46,"v":466100},{"d":"2024-07-17","o":28.22,"h":28.85,"l":27.45,"c":27.9,"v":308900},{"d":"2024-07-18","o":27.61,"h":28.1,"l":26.71,"c":27.06,"v":241300},{"d":"2024-07-19","o":27.25,"h":27.62,"l":26.95,"c":27.22,"v":217600},{"d":"2024-07-22","o":27.2,"h":27.69,"l":26.85,"c":27.47,"v":168800},{"d":"2024-07-23","o":27.43,"h":28.5,"l":27.19,"c":27.89,"v":267600},{"d":"2024-07-24","o":27.71,"h":28.46,"l":27.62,"c":28.01,"v":220400},{"d":"2024-07-25","o":27.98,"h":28.21,"l":27.2,"c":27.46,"v":219600},{"d":"2024-07-26","o":27.82,"h":28.03,"l":27.16,"c":27.48,"v":151600},{"d":"2024-07-29","o":27.55,"h":27.7,"l":27.12,"c":27.3,"v":203500},{"d":"2024-07-30","o":27.33,"h":27.55,"l":26.93,"c":27.23,"v":156600},{"d":"2024-07-31","o":27.39,"h":27.82,"l":26.58,"c":27.15,"v":231500},{"d":"2024-08-01","o":27.04,"h":27.43,"l":26.16,"c":26.76,"v":216000},{"d":"2024-08-02","o":26,"h":26.27,"l":25.51,"c":26.12,"v":261500},{"d":"2024-08-05","o":24.53,"h":25.19,"l":23.8,"c":25,"v":490200},{"d":"2024-08-06","o":25.13,"h":25.87,"l":24.96,"c":25.4,"v":212200},{"d":"2024-08-07","o":25.54,"h":25.58,"l":24.62,"c":25.15,"v":396000},{"d":"2024-08-08","o":25.35,"h":25.86,"l":25.05,"c":25.33,"v":275600},{"d":"2024-08-09","o":25.94,"h":27.18,"l":24.18,"c":24.85,"v":333800},{"d":"2024-08-12","o":24.91,"h":25.27,"l":24.48,"c":25.13,"v":203200},{"d":"2024-08-13","o":25.39,"h":25.42,"l":24.72,"c":25.08,"v":253200},{"d":"2024-08-14","o":25.15,"h":25.39,"l":24.02,"c":24.51,"v":274100},{"d":"2024-08-15","o":25,"h":25.92,"l":24.69,"c":25.24,"v":267100},{"d":"2024-08-16","o":25.21,"h":25.39,"l":25.02,"c":25.04,"v":225600},{"d":"2024-08-19","o":25.01,"h":25.41,"l":24.89,"c":25.23,"v":157100},{"d":"2024-08-20","o":25.17,"h":25.25,"l":24.84,"c":24.94,"v":150300},{"d":"2024-08-21","o":25.14,"h":25.62,"l":24.88,"c":25.36,"v":164900},{"d":"2024-08-22","o":25.49,"h":25.64,"l":25.15,"c":25.52,"v":108300},{"d":"2024-08-23","o":25.78,"h":26.55,"l":25.52,"c":26.22,"v":188800},{"d":"2024-08-26","o":26.42,"h":26.75,"l":26.32,"c":26.53,"v":219600},{"d":"2024-08-27","o":26.42,"h":26.65,"l":26.17,"c":26.49,"v":112700},{"d":"2024-08-28","o":26.49,"h":26.83,"l":26.35,"c":26.46,"v":177900},{"d":"2024-08-29","o":26.69,"h":27.06,"l":26.34,"c":26.86,"v":179500},{"d":"2024-08-30","o":26.96,"h":27.25,"l":26.66,"c":27.14,"v":167800},{"d":"2024-09-03","o":26.83,"h":27.09,"l":25.68,"c":26.19,"v":213300},{"d":"2024-09-04","o":26.12,"h":26.32,"l":25.37,"c":25.8,"v":172900},{"d":"2024-09-05","o":25.92,"h":25.97,"l":25.38,"c":25.61,"v":145500},{"d":"2024-09-06","o":25.58,"h":25.61,"l":24.74,"c":25.11,"v":206400},{"d":"2024-09-09","o":25.03,"h":25.1,"l":24.01,"c":24.35,"v":327000},{"d":"2024-09-10","o":24.49,"h":24.71,"l":24.15,"c":24.44,"v":176400},{"d":"2024-09-11","o":24.27,"h":24.64,"l":23.79,"c":24.33,"v":157500},{"d":"2024-09-12","o":24.52,"h":25.15,"l":24.4,"c":24.75,"v":190100},{"d":"2024-09-13","o":25.52,"h":25.85,"l":25,"c":25.25,"v":253200},{"d":"2024-09-16","o":25.37,"h":25.64,"l":25.15,"c":25.38,"v":177300},{"d":"2024-09-17","o":25.56,"h":26,"l":25.13,"c":25.22,"v":197800},{"d":"2024-09-18","o":25.2,"h":25.67,"l":24.94,"c":24.97,"v":190800},{"d":"2024-09-19","o":25.57,"h":25.57,"l":24.91,"c":25.14,"v":151400},{"d":"2024-09-20","o":25.1,"h":25.7,"l":25.03,"c":25.21,"v":1078300},{"d":"2024-09-23","o":25.31,"h":25.63,"l":25.19,"c":25.28,"v":138700},{"d":"2024-09-24","o":25.37,"h":25.64,"l":25.1,"c":25.5,"v":141700},{"d":"2024-09-25","o":25.37,"h":25.37,"l":24.95,"c":25.32,"v":199900},{"d":"2024-09-26","o":25.63,"h":25.9,"l":25.45,"c":25.76,"v":333200},{"d":"2024-09-27","o":25.9,"h":27.35,"l":25.73,"c":26.85,"v":316700},{"d":"2024-09-30","o":26.98,"h":27.56,"l":26.25,"c":26.62,"v":231200},{"d":"2024-10-01","o":26.55,"h":26.68,"l":25.89,"c":26.27,"v":195100},{"d":"2024-10-02","o":26.04,"h":26.56,"l":26.04,"c":26.35,"v":174100},{"d":"2024-10-03","o":26.28,"h":26.32,"l":25.65,"c":25.92,"v":178000},{"d":"2024-10-04","o":26.34,"h":26.56,"l":26.02,"c":26.44,"v":156500},{"d":"2024-10-07","o":26.22,"h":26.26,"l":25.32,"c":25.8,"v":422600},{"d":"2024-10-08","o":25.91,"h":26.23,"l":25.47,"c":25.7,"v":268800},{"d":"2024-10-09","o":25.62,"h":25.86,"l":25.3,"c":25.53,"v":140100},{"d":"2024-10-10","o":25.2,"h":25.5,"l":24.82,"c":25.44,"v":195100},{"d":"2024-10-11","o":25.37,"h":26.01,"l":25.37,"c":25.92,"v":134100},{"d":"2024-10-14","o":25.95,"h":26.5,"l":25.73,"c":26.2,"v":148800},{"d":"2024-10-15","o":26.17,"h":27,"l":26.17,"c":26.41,"v":220100},{"d":"2024-10-16","o":26.57,"h":27.04,"l":26.43,"c":26.89,"v":200900},{"d":"2024-10-17","o":26.84,"h":26.97,"l":26.59,"c":26.73,"v":139300},{"d":"2024-10-18","o":26.84,"h":27.73,"l":26.84,"c":27.36,"v":302100},{"d":"2024-10-21","o":27.25,"h":27.4,"l":26.36,"c":26.64,"v":245700},{"d":"2024-10-22","o":26.5,"h":26.72,"l":26.02,"c":26.53,"v":123100},{"d":"2024-10-23","o":27.21,"h":27.7,"l":26.83,"c":26.86,"v":223300},{"d":"2024-10-24","o":26.93,"h":27.04,"l":26.46,"c":26.61,"v":155600},{"d":"2024-10-25","o":26.64,"h":26.87,"l":26.29,"c":26.47,"v":101500},{"d":"2024-10-28","o":26.51,"h":26.78,"l":26.35,"c":26.46,"v":99900},{"d":"2024-10-29","o":26.24,"h":26.82,"l":26.14,"c":26.73,"v":118200},{"d":"2024-10-30","o":26.5,"h":27.24,"l":26.48,"c":26.63,"v":134900},{"d":"2024-10-31","o":26.47,"h":26.57,"l":26,"c":26.33,"v":148800},{"d":"2024-11-01","o":26.5,"h":27.22,"l":26.38,"c":26.75,"v":187600},{"d":"2024-11-04","o":26.68,"h":27.84,"l":26.62,"c":27.46,"v":234900},{"d":"2024-11-05","o":27.34,"h":28.25,"l":27.34,"c":27.89,"v":257300},{"d":"2024-11-06","o":29.02,"h":29.91,"l":28.35,"c":29.44,"v":484100},{"d":"2024-11-07","o":29.34,"h":30,"l":28.77,"c":28.98,"v":333200},{"d":"2024-11-08","o":29.5,"h":29.5,"l":27.11,"c":28.71,"v":370100},{"d":"2024-11-11","o":29.09,"h":29.32,"l":28.51,"c":28.87,"v":305700},{"d":"2024-11-12","o":28.75,"h":29.16,"l":27.66,"c":27.73,"v":336500},{"d":"2024-11-13","o":27.66,"h":27.84,"l":27.21,"c":27.21,"v":241200},{"d":"2024-11-14","o":27.38,"h":27.51,"l":26.78,"c":26.99,"v":224100},{"d":"2024-11-15","o":27.17,"h":27.25,"l":26.39,"c":26.65,"v":164200},{"d":"2024-11-18","o":26.82,"h":27.29,"l":26.65,"c":26.67,"v":201300},{"d":"2024-11-19","o":26.5,"h":27,"l":26.36,"c":26.93,"v":151400},{"d":"2024-11-20","o":26.87,"h":27.3,"l":26.63,"c":27.17,"v":222000},{"d":"2024-11-21","o":27.24,"h":28.41,"l":27.11,"c":28.03,"v":312200},{"d":"2024-11-22","o":28.03,"h":28.79,"l":28.03,"c":28.27,"v":222400},{"d":"2024-11-25","o":28.47,"h":28.92,"l":28.27,"c":28.41,"v":242200},{"d":"2024-11-26","o":28.34,"h":28.69,"l":27.88,"c":28.66,"v":154800},{"d":"2024-11-27","o":28.67,"h":29.21,"l":28.67,"c":29.05,"v":287300},{"d":"2024-11-29","o":29.31,"h":29.85,"l":29.31,"c":29.52,"v":195000},{"d":"2024-12-02","o":29.52,"h":29.95,"l":29.39,"c":29.62,"v":242000},{"d":"2024-12-03","o":29.59,"h":29.68,"l":29.08,"c":29.68,"v":198000},{"d":"2024-12-04","o":29.68,"h":30.1,"l":29.45,"c":29.65,"v":261200},{"d":"2024-12-05","o":29.51,"h":29.8,"l":29.13,"c":29.48,"v":259800},{"d":"2024-12-06","o":29.72,"h":29.94,"l":29.28,"c":29.66,"v":156900},{"d":"2024-12-09","o":29.67,"h":29.74,"l":28.47,"c":29,"v":579000},{"d":"2024-12-10","o":28.79,"h":30.22,"l":28.65,"c":29.83,"v":313800},{"d":"2024-12-11","o":29.85,"h":30.45,"l":29.77,"c":29.92,"v":274000},{"d":"2024-12-12","o":29.87,"h":30.14,"l":29.37,"c":29.5,"v":216400},{"d":"2024-12-13","o":29.3,"h":29.44,"l":28.52,"c":28.93,"v":201400},{"d":"2024-12-16","o":28.94,"h":29.37,"l":28.77,"c":28.96,"v":182000},{"d":"2024-12-17","o":28.76,"h":29.07,"l":28.52,"c":28.9,"v":214000},{"d":"2024-12-18","o":28.95,"h":28.96,"l":27.52,"c":27.79,"v":280400},{"d":"2024-12-19","o":27.97,"h":28.27,"l":27.72,"c":27.97,"v":252100},{"d":"2024-12-20","o":28,"h":28.83,"l":27.7,"c":28.48,"v":959000},{"d":"2024-12-23","o":28.32,"h":28.57,"l":28.03,"c":28.28,"v":132100},{"d":"2024-12-24","o":28.35,"h":28.55,"l":28.24,"c":28.55,"v":66900},{"d":"2024-12-26","o":28.39,"h":29.37,"l":28.13,"c":29.34,"v":126500},{"d":"2024-12-27","o":29.22,"h":29.22,"l":28.51,"c":29,"v":147700},{"d":"2024-12-30","o":28.78,"h":29.02,"l":28.5,"c":28.59,"v":136400},{"d":"2024-12-31","o":28.7,"h":29.17,"l":28.51,"c":28.59,"v":241100},{"d":"2025-01-02","o":28.63,"h":28.63,"l":27.49,"c":28.08,"v":224500},{"d":"2025-01-03","o":28.04,"h":28.68,"l":27.87,"c":27.88,"v":228600},{"d":"2025-01-06","o":27.85,"h":28.42,"l":27.8,"c":27.84,"v":248700},{"d":"2025-01-07","o":28.1,"h":29.21,"l":27.96,"c":29.21,"v":675100},{"d":"2025-01-08","o":28.98,"h":30.43,"l":28.85,"c":30.23,"v":480500},{"d":"2025-01-10","o":29.54,"h":29.97,"l":29.17,"c":29.88,"v":469200},{"d":"2025-01-13","o":29.46,"h":29.55,"l":28.83,"c":29.34,"v":275800},{"d":"2025-01-14","o":29.42,"h":29.76,"l":29.12,"c":29.68,"v":198700},{"d":"2025-01-15","o":30.04,"h":30.39,"l":29.81,"c":30.06,"v":317700},{"d":"2025-01-16","o":30.17,"h":32.33,"l":30.17,"c":31.24,"v":968700},{"d":"2025-01-17","o":31.41,"h":31.62,"l":30.26,"c":30.72,"v":438600},{"d":"2025-01-21","o":31.11,"h":31.75,"l":30.22,"c":31.59,"v":344900},{"d":"2025-01-22","o":31.54,"h":31.96,"l":30.42,"c":30.78,"v":269100},{"d":"2025-01-23","o":30.61,"h":31,"l":30.08,"c":30.62,"v":327900},{"d":"2025-01-24","o":30.41,"h":30.87,"l":30.28,"c":30.66,"v":217000},{"d":"2025-01-27","o":30.56,"h":31.21,"l":30.46,"c":30.64,"v":251300},{"d":"2025-01-28","o":30.58,"h":31.12,"l":30.11,"c":31.04,"v":227100},{"d":"2025-01-29","o":31.05,"h":31.59,"l":30.87,"c":31.22,"v":288400},{"d":"2025-01-30","o":31.59,"h":32.18,"l":31.27,"c":31.37,"v":366200},{"d":"2025-01-31","o":31.41,"h":31.63,"l":30.62,"c":30.96,"v":310700},{"d":"2025-02-03","o":30.3,"h":31.21,"l":30.13,"c":30.59,"v":299900},{"d":"2025-02-04","o":30.47,"h":30.99,"l":30.35,"c":30.99,"v":302400},{"d":"2025-02-05","o":31.14,"h":32.05,"l":30.93,"c":31.7,"v":458800},{"d":"2025-02-06","o":31.91,"h":32.02,"l":31.17,"c":31.27,"v":523700},{"d":"2025-02-07","o":31.3,"h":31.66,"l":30.25,"c":30.55,"v":356400},{"d":"2025-02-10","o":30.86,"h":30.96,"l":30.35,"c":30.52,"v":242300},{"d":"2025-02-11","o":30.25,"h":30.81,"l":30,"c":30.46,"v":200700},{"d":"2025-02-12","o":30.17,"h":30.31,"l":29.31,"c":29.85,"v":355800},{"d":"2025-02-13","o":29.91,"h":30.2,"l":29.6,"c":30.14,"v":149900},{"d":"2025-02-14","o":30.22,"h":30.4,"l":29.99,"c":30.06,"v":141700},{"d":"2025-02-18","o":29.91,"h":30.14,"l":29.66,"c":29.87,"v":240900},{"d":"2025-02-19","o":29.6,"h":29.75,"l":28.63,"c":29.36,"v":423400},{"d":"2025-02-20","o":28.89,"h":29.15,"l":28.15,"c":28.82,"v":393900},{"d":"2025-02-21","o":29,"h":29.34,"l":28.07,"c":28.26,"v":322600},{"d":"2025-02-24","o":27.84,"h":28.15,"l":26.91,"c":27.85,"v":794300},{"d":"2025-02-25","o":25.8,"h":26.73,"l":24.19,"c":25.56,"v":1654000},{"d":"2025-02-26","o":25.35,"h":25.57,"l":24.96,"c":25.42,"v":715700},{"d":"2025-02-27","o":25.26,"h":25.96,"l":25.18,"c":25.36,"v":484300},{"d":"2025-02-28","o":25.33,"h":26.01,"l":25,"c":25.41,"v":568500},{"d":"2025-03-03","o":25.48,"h":26.16,"l":25.05,"c":25.13,"v":543100},{"d":"2025-03-04","o":24.84,"h":25.62,"l":24.69,"c":25.08,"v":631700},{"d":"2025-03-05","o":25,"h":25.85,"l":24.97,"c":25.37,"v":392200},{"d":"2025-03-06","o":24.85,"h":25.11,"l":24.39,"c":24.71,"v":1303600},{"d":"2025-03-07","o":24.68,"h":24.78,"l":23.6,"c":24.18,"v":563400},{"d":"2025-03-10","o":23.54,"h":23.94,"l":23.26,"c":23.5,"v":849500},{"d":"2025-03-11","o":23.4,"h":23.95,"l":23.13,"c":23.48,"v":545000},{"d":"2025-03-12","o":23.59,"h":23.84,"l":23.26,"c":23.49,"v":403800},{"d":"2025-03-13","o":23.46,"h":23.57,"l":22.93,"c":23.42,"v":303400},{"d":"2025-03-14","o":23.59,"h":24.18,"l":23.59,"c":24.12,"v":366200},{"d":"2025-03-17","o":24.09,"h":24.51,"l":24.03,"c":24.08,"v":510400},{"d":"2025-03-18","o":23.95,"h":24.48,"l":23.88,"c":24.16,"v":359800},{"d":"2025-03-19","o":24.23,"h":24.64,"l":24.16,"c":24.37,"v":355600},{"d":"2025-03-20","o":23.95,"h":24.35,"l":23.88,"c":24.2,"v":416200},{"d":"2025-03-21","o":24.1,"h":24.6,"l":24.06,"c":24.43,"v":999400},{"d":"2025-03-24","o":24.87,"h":25.05,"l":24.64,"c":24.97,"v":468200},{"d":"2025-03-25","o":24.92,"h":25.02,"l":24.6,"c":24.67,"v":262800},{"d":"2025-03-26","o":24.66,"h":24.78,"l":24.41,"c":24.71,"v":257200},{"d":"2025-03-27","o":24.7,"h":25.02,"l":24.46,"c":24.5,"v":255700},{"d":"2025-03-28","o":24.71,"h":24.71,"l":23.96,"c":24.25,"v":298100},{"d":"2025-03-31","o":23.95,"h":24.77,"l":23.69,"c":24.58,"v":429400},{"d":"2025-04-01","o":24.44,"h":24.98,"l":24.29,"c":24.67,"v":616100},{"d":"2025-04-02","o":24.32,"h":25.07,"l":24.32,"c":25.05,"v":728600},{"d":"2025-04-03","o":24.07,"h":24.88,"l":24.06,"c":24.14,"v":413600},{"d":"2025-04-04","o":23.47,"h":23.59,"l":22.72,"c":23.22,"v":712100},{"d":"2025-04-07","o":22.46,"h":23.87,"l":22.01,"c":23.09,"v":610200},{"d":"2025-04-08","o":23.58,"h":23.79,"l":21.98,"c":22.19,"v":686400},{"d":"2025-04-09","o":21.99,"h":24.61,"l":21.97,"c":23.95,"v":1014800},{"d":"2025-04-10","o":23.39,"h":23.66,"l":22.69,"c":23.53,"v":387000},{"d":"2025-04-11","o":23.49,"h":23.55,"l":22.79,"c":23.37,"v":383400},{"d":"2025-04-14","o":23.57,"h":23.84,"l":23.01,"c":23.13,"v":407300},{"d":"2025-04-15","o":23.18,"h":23.43,"l":22.88,"c":23.02,"v":283200},{"d":"2025-04-16","o":22.97,"h":23.1,"l":22.72,"c":23.08,"v":291800},{"d":"2025-04-17","o":23.01,"h":23.28,"l":22.83,"c":22.93,"v":249100},{"d":"2025-04-21","o":22.73,"h":22.75,"l":22.22,"c":22.53,"v":371400},{"d":"2025-04-22","o":22.87,"h":23.46,"l":22.68,"c":23.27,"v":306700},{"d":"2025-04-23","o":23.98,"h":24.22,"l":23.63,"c":23.78,"v":519500},{"d":"2025-04-24","o":23.83,"h":24.3,"l":23.81,"c":23.85,"v":313700},{"d":"2025-04-25","o":23.77,"h":23.95,"l":23.53,"c":23.84,"v":228700},{"d":"2025-04-28","o":23.88,"h":24.05,"l":23.46,"c":23.73,"v":276700},{"d":"2025-04-29","o":23.62,"h":24.23,"l":23.62,"c":23.99,"v":227500},{"d":"2025-04-30","o":23.75,"h":23.84,"l":23.46,"c":23.69,"v":347200},{"d":"2025-05-01","o":23.72,"h":23.72,"l":23.04,"c":23.33,"v":441100},{"d":"2025-05-02","o":23.54,"h":23.76,"l":23.21,"c":23.33,"v":254000},{"d":"2025-05-05","o":23.2,"h":23.91,"l":23.15,"c":23.77,"v":792900},{"d":"2025-05-06","o":24.96,"h":27.84,"l":24.53,"c":27.42,"v":2665300},{"d":"2025-05-07","o":27.51,"h":28.66,"l":26.84,"c":28.38,"v":925300},{"d":"2025-05-08","o":28.52,"h":29.13,"l":28.07,"c":28.53,"v":625400},{"d":"2025-05-09","o":28.52,"h":29.26,"l":28.27,"c":28.91,"v":497300},{"d":"2025-05-12","o":29.33,"h":29.48,"l":28.57,"c":28.77,"v":307500},{"d":"2025-05-13","o":28.93,"h":29.11,"l":28.66,"c":28.91,"v":231400},{"d":"2025-05-14","o":28.77,"h":29.24,"l":28.66,"c":28.98,"v":338600},{"d":"2025-05-15","o":28.91,"h":29.14,"l":28.55,"c":28.97,"v":490300},{"d":"2025-05-16","o":29,"h":29.51,"l":28.86,"c":29.51,"v":449600},{"d":"2025-05-19","o":29.15,"h":29.73,"l":29.07,"c":29.71,"v":476100},{"d":"2025-05-20","o":29.62,"h":29.62,"l":28.93,"c":29.17,"v":410200},{"d":"2025-05-21","o":28.97,"h":29.06,"l":28.46,"c":28.55,"v":320900},{"d":"2025-05-22","o":28.47,"h":28.71,"l":28.07,"c":28.46,"v":358200},{"d":"2025-05-23","o":28.12,"h":28.68,"l":28.09,"c":28.61,"v":241600},{"d":"2025-05-27","o":28.97,"h":29.49,"l":28.78,"c":29.21,"v":359000},{"d":"2025-05-28","o":29,"h":29.77,"l":29,"c":29.76,"v":420500},{"d":"2025-05-29","o":29.76,"h":29.86,"l":29.37,"c":29.71,"v":290400},{"d":"2025-05-30","o":29.58,"h":30,"l":29.41,"c":29.58,"v":463300},{"d":"2025-06-02","o":29.23,"h":29.37,"l":28.36,"c":28.71,"v":505900},{"d":"2025-06-03","o":28.7,"h":28.97,"l":28.41,"c":28.45,"v":369600},{"d":"2025-06-04","o":28.59,"h":28.72,"l":28.44,"c":28.66,"v":281600},{"d":"2025-06-05","o":28.72,"h":29.3,"l":28.55,"c":29.12,"v":258800},{"d":"2025-06-06","o":29.43,"h":29.78,"l":28.85,"c":28.95,"v":348500},{"d":"2025-06-09","o":29.14,"h":29.33,"l":28.62,"c":29.19,"v":231600},{"d":"2025-06-10","o":29.34,"h":29.55,"l":29.1,"c":29.24,"v":230700},{"d":"2025-06-11","o":29.54,"h":29.59,"l":28.99,"c":29.05,"v":239900},{"d":"2025-06-12","o":29,"h":29.08,"l":28.62,"c":28.74,"v":176300},{"d":"2025-06-13","o":28.18,"h":28.73,"l":28.14,"c":28.25,"v":242600},{"d":"2025-06-16","o":28.5,"h":28.74,"l":28.24,"c":28.73,"v":219400},{"d":"2025-06-17","o":28.92,"h":30,"l":28.84,"c":29.77,"v":396100},{"d":"2025-06-18","o":29.86,"h":30,"l":29.5,"c":29.7,"v":286800},{"d":"2025-06-20","o":29.9,"h":30.56,"l":29.65,"c":30.25,"v":549600},{"d":"2025-06-23","o":30.28,"h":30.89,"l":29.73,"c":30.85,"v":352900},{"d":"2025-06-24","o":31.03,"h":31.33,"l":30.75,"c":31.11,"v":358600},{"d":"2025-06-25","o":31.06,"h":31.07,"l":30.37,"c":30.6,"v":255400},{"d":"2025-06-26","o":30.48,"h":30.72,"l":30.32,"c":30.62,"v":343900},{"d":"2025-06-27","o":30.8,"h":31.2,"l":30.51,"c":31.19,"v":543100},{"d":"2025-06-30","o":31.27,"h":31.66,"l":31.07,"c":31.1,"v":536100},{"d":"2025-07-01","o":31,"h":31.36,"l":30.67,"c":30.75,"v":331100},{"d":"2025-07-02","o":30.68,"h":31.03,"l":30.44,"c":30.85,"v":403200},{"d":"2025-07-03","o":30.73,"h":30.81,"l":30.49,"c":30.72,"v":118100},{"d":"2025-07-07","o":30.68,"h":30.85,"l":30.06,"c":30.29,"v":307000},{"d":"2025-07-08","o":30.29,"h":30.78,"l":30.29,"c":30.58,"v":319800},{"d":"2025-07-09","o":30.7,"h":32.26,"l":30.48,"c":32.15,"v":461700},{"d":"2025-07-10","o":32.15,"h":32.94,"l":32.1,"c":32.56,"v":570000},{"d":"2025-07-11","o":32.46,"h":32.67,"l":31.17,"c":31.46,"v":381000},{"d":"2025-07-14","o":31.22,"h":31.72,"l":30.79,"c":31.68,"v":276200},{"d":"2025-07-15","o":31.87,"h":31.88,"l":31.18,"c":31.19,"v":267700},{"d":"2025-07-16","o":31.36,"h":31.52,"l":30.75,"c":31.49,"v":274600},{"d":"2025-07-17","o":31.37,"h":32,"l":30.7,"c":30.85,"v":310000},{"d":"2025-07-18","o":31.12,"h":31.12,"l":30.23,"c":30.49,"v":282000},{"d":"2025-07-21","o":30.57,"h":30.84,"l":30.22,"c":30.64,"v":256600},{"d":"2025-07-22","o":30.52,"h":30.9,"l":30.25,"c":30.4,"v":231100},{"d":"2025-07-23","o":30.62,"h":31.26,"l":30.42,"c":31.24,"v":198600},{"d":"2025-07-24","o":31.15,"h":31.3,"l":30.92,"c":31.05,"v":227100},{"d":"2025-07-25","o":31.26,"h":31.58,"l":31.01,"c":31.4,"v":234200},{"d":"2025-07-28","o":31.44,"h":31.64,"l":31.11,"c":31.31,"v":250800},{"d":"2025-07-29","o":31.51,"h":31.75,"l":31.09,"c":31.5,"v":268100},{"d":"2025-07-30","o":31.67,"h":32.16,"l":31.46,"c":31.57,"v":561300},{"d":"2025-07-31","o":31.25,"h":31.64,"l":30.83,"c":30.91,"v":344300},{"d":"2025-08-01","o":31.02,"h":31.09,"l":30.27,"c":30.92,"v":284600},{"d":"2025-08-04","o":31.04,"h":32.07,"l":31.04,"c":32.06,"v":270200},{"d":"2025-08-05","o":32.17,"h":32.17,"l":31.3,"c":32.15,"v":196100},{"d":"2025-08-06","o":32.46,"h":33.39,"l":31.67,"c":32.27,"v":509100},{"d":"2025-08-07","o":32.57,"h":32.92,"l":32.15,"c":32.7,"v":556400},{"d":"2025-08-08","o":38.49,"h":40.96,"l":38.05,"c":40.95,"v":1728800},{"d":"2025-08-11","o":40.61,"h":43.5,"l":40.07,"c":42.96,"v":1637800},{"d":"2025-08-12","o":42.9,"h":43.91,"l":42.06,"c":43.85,"v":1256600},{"d":"2025-08-13","o":43.33,"h":43.97,"l":42.27,"c":43.73,"v":850200},{"d":"2025-08-14","o":43.27,"h":43.5,"l":42.19,"c":42.95,"v":560200},{"d":"2025-08-15","o":42.84,"h":42.93,"l":41.88,"c":42.81,"v":502300},{"d":"2025-08-18","o":42.72,"h":43.32,"l":42.47,"c":42.85,"v":427000},{"d":"2025-08-19","o":42.83,"h":42.84,"l":41.6,"c":42.02,"v":461500},{"d":"2025-08-20","o":42.33,"h":43.02,"l":41.85,"c":43.02,"v":433400},{"d":"2025-08-21","o":43.13,"h":43.57,"l":42.62,"c":43.14,"v":473400},{"d":"2025-08-22","o":43.46,"h":45.07,"l":43.12,"c":44.83,"v":661000},{"d":"2025-08-25","o":44.96,"h":45.02,"l":43.47,"c":43.57,"v":410800},{"d":"2025-08-26","o":43.71,"h":44.1,"l":43.4,"c":44.03,"v":447300},{"d":"2025-08-27","o":44.18,"h":44.3,"l":43.68,"c":43.74,"v":437000},{"d":"2025-08-28","o":43.8,"h":44.14,"l":43.21,"c":43.81,"v":447200},{"d":"2025-08-29","o":43.92,"h":44.09,"l":43.43,"c":43.93,"v":343000},{"d":"2025-09-02","o":43.6,"h":44.42,"l":43.31,"c":43.71,"v":421700},{"d":"2025-09-03","o":43.82,"h":44.47,"l":42.72,"c":43.32,"v":349800},{"d":"2025-09-04","o":43.31,"h":44.34,"l":42.92,"c":44.03,"v":408000},{"d":"2025-09-05","o":44.03,"h":44.18,"l":43.06,"c":43.49,"v":371700},{"d":"2025-09-08","o":43.95,"h":43.95,"l":42.91,"c":43.44,"v":368600},{"d":"2025-09-09","o":43.51,"h":43.55,"l":41.75,"c":42.45,"v":499100},{"d":"2025-09-10","o":42.58,"h":42.58,"l":40.8,"c":41.04,"v":394000},{"d":"2025-09-11","o":41.15,"h":42.32,"l":41.01,"c":42.31,"v":474400},{"d":"2025-09-12","o":41.95,"h":42.19,"l":40.53,"c":40.7,"v":432500},{"d":"2025-09-15","o":40.73,"h":40.73,"l":39.72,"c":39.76,"v":283200},{"d":"2025-09-16","o":39.77,"h":40.15,"l":39.27,"c":39.56,"v":403100},{"d":"2025-09-17","o":39.87,"h":40.35,"l":39.57,"c":39.95,"v":477200},{"d":"2025-09-18","o":40.03,"h":41.44,"l":39.66,"c":41.36,"v":477300},{"d":"2025-09-19","o":41.51,"h":41.67,"l":40.4,"c":40.55,"v":1311900},{"d":"2025-09-22","o":40.49,"h":41.17,"l":40.33,"c":41.1,"v":307200},{"d":"2025-09-23","o":40.96,"h":41.56,"l":40.93,"c":41.1,"v":529400},{"d":"2025-09-24","o":40.83,"h":41.08,"l":40.53,"c":40.91,"v":315900},{"d":"2025-09-25","o":40.67,"h":40.83,"l":40.08,"c":40.43,"v":442000},{"d":"2025-09-26","o":40.62,"h":41.08,"l":40.32,"c":41.06,"v":453300},{"d":"2025-09-29","o":42.26,"h":42.3,"l":41.19,"c":42.04,"v":370300},{"d":"2025-09-30","o":42,"h":42.55,"l":41.78,"c":42.34,"v":483600},{"d":"2025-10-01","o":41.91,"h":42.1,"l":38.95,"c":41.11,"v":463700},{"d":"2025-10-02","o":40.91,"h":41.02,"l":40.44,"c":40.59,"v":252500},{"d":"2025-10-03","o":40.9,"h":41.59,"l":40.8,"c":41.05,"v":264000},{"d":"2025-10-06","o":41.42,"h":41.42,"l":40.67,"c":40.75,"v":256100},{"d":"2025-10-07","o":40.84,"h":40.99,"l":40.12,"c":40.51,"v":296000},{"d":"2025-10-08","o":40.79,"h":41.21,"l":39.3,"c":40.99,"v":213900},{"d":"2025-10-09","o":41.24,"h":41.3,"l":40.3,"c":40.35,"v":140500},{"d":"2025-10-10","o":40.68,"h":40.76,"l":39.41,"c":40.2,"v":311800},{"d":"2025-10-13","o":40.07,"h":41.03,"l":39.98,"c":40.63,"v":296700},{"d":"2025-10-14","o":40.24,"h":41.26,"l":40.24,"c":41.02,"v":253000},{"d":"2025-10-15","o":41,"h":41.76,"l":40.99,"c":41.53,"v":242000},{"d":"2025-10-16","o":41.55,"h":42.42,"l":41.48,"c":41.54,"v":252800},{"d":"2025-10-17","o":41.37,"h":42.1,"l":41.22,"c":42.08,"v":182900},{"d":"2025-10-20","o":42.46,"h":42.78,"l":42.07,"c":42.61,"v":233300},{"d":"2025-10-21","o":42.41,"h":42.62,"l":42,"c":42.3,"v":210400},{"d":"2025-10-22","o":42.22,"h":43.51,"l":41.98,"c":43.47,"v":341100},{"d":"2025-10-23","o":43.34,"h":43.48,"l":42.59,"c":43.4,"v":252600},{"d":"2025-10-24","o":43.64,"h":43.91,"l":43.08,"c":43.4,"v":353400},{"d":"2025-10-27","o":43.67,"h":45,"l":43.25,"c":44.74,"v":456100},{"d":"2025-10-28","o":44.79,"h":45.79,"l":44.42,"c":45.26,"v":497900},{"d":"2025-10-29","o":45.42,"h":45.83,"l":44.7,"c":44.99,"v":516800},{"d":"2025-10-30","o":45.4,"h":46.19,"l":44.99,"c":45.65,"v":357200},{"d":"2025-10-31","o":45.66,"h":46.06,"l":45.27,"c":45.37,"v":552100},{"d":"2025-11-03","o":45.53,"h":46.02,"l":44.2,"c":45.69,"v":465800},{"d":"2025-11-04","o":45.62,"h":46.58,"l":45.19,"c":45.76,"v":283200},{"d":"2025-11-05","o":45.73,"h":47.1,"l":45.27,"c":46.51,"v":523400},{"d":"2025-11-06","o":46.2,"h":47.69,"l":45.78,"c":47.5,"v":738700},{"d":"2025-11-07","o":46.63,"h":47.39,"l":44.7,"c":44.87,"v":584700},{"d":"2025-11-10","o":44.72,"h":45.53,"l":43.9,"c":44.98,"v":479300},{"d":"2025-11-11","o":45.09,"h":46.94,"l":45.09,"c":46.86,"v":391800},{"d":"2025-11-12","o":46.55,"h":48.04,"l":46.37,"c":47.63,"v":440900},{"d":"2025-11-13","o":47.3,"h":47.75,"l":45.21,"c":45.59,"v":557500},{"d":"2025-11-14","o":44.67,"h":45.89,"l":44.23,"c":45.7,"v":540700},{"d":"2025-11-17","o":45.17,"h":46.47,"l":44.94,"c":45.12,"v":449100},{"d":"2025-11-18","o":44.99,"h":45.77,"l":44.51,"c":44.83,"v":290800},{"d":"2025-11-19","o":44.9,"h":45.42,"l":44.51,"c":44.63,"v":255000},{"d":"2025-11-20","o":44.88,"h":45.9,"l":43.89,"c":44.08,"v":351200},{"d":"2025-11-21","o":43.94,"h":45.56,"l":43.76,"c":45.13,"v":385600},{"d":"2025-11-24","o":45.36,"h":46.37,"l":45.25,"c":45.81,"v":363800},{"d":"2025-11-25","o":45.72,"h":47.28,"l":45.72,"c":46.83,"v":349700},{"d":"2025-11-26","o":46.85,"h":47.19,"l":46.41,"c":46.53,"v":409200},{"d":"2025-11-28","o":46.73,"h":47.33,"l":46.34,"c":46.66,"v":172600},{"d":"2025-12-01","o":46.48,"h":47.17,"l":45.33,"c":45.83,"v":427700},{"d":"2025-12-02","o":46.27,"h":47.16,"l":45.24,"c":45.37,"v":324500},{"d":"2025-12-03","o":45.73,"h":45.89,"l":45.06,"c":45.48,"v":494600},{"d":"2025-12-04","o":45.27,"h":46.02,"l":45.1,"c":45.41,"v":328200},{"d":"2025-12-05","o":45.38,"h":45.46,"l":44.35,"c":44.59,"v":258000},{"d":"2025-12-08","o":45.16,"h":45.16,"l":43.98,"c":44.07,"v":346200},{"d":"2025-12-09","o":44.43,"h":45,"l":43.2,"c":43.25,"v":337000},{"d":"2025-12-10","o":43.46,"h":44.53,"l":42.68,"c":44.21,"v":419900},{"d":"2025-12-11","o":44.57,"h":45.89,"l":44.4,"c":45.48,"v":443700},{"d":"2025-12-12","o":45.32,"h":46.43,"l":44.92,"c":45.12,"v":315200},{"d":"2025-12-15","o":45.36,"h":45.57,"l":45.01,"c":45.37,"v":224700},{"d":"2025-12-16","o":45.7,"h":46.46,"l":45.52,"c":45.91,"v":320100},{"d":"2025-12-17","o":45.77,"h":48.25,"l":45.77,"c":47.18,"v":677300},{"d":"2025-12-18","o":47.3,"h":48.17,"l":46.92,"c":47.15,"v":354300},{"d":"2025-12-19","o":47,"h":47.4,"l":46.45,"c":46.55,"v":992600},{"d":"2025-12-22","o":45.96,"h":47.12,"l":45.41,"c":46.87,"v":262600},{"d":"2025-12-23","o":46.82,"h":47.77,"l":46.44,"c":47.18,"v":387300},{"d":"2025-12-24","o":47.18,"h":48,"l":46.28,"c":46.89,"v":109100},{"d":"2025-12-26","o":47.06,"h":47.06,"l":45.75,"c":46.31,"v":221400},{"d":"2025-12-29","o":46.34,"h":46.52,"l":45.8,"c":46.33,"v":189900},{"d":"2025-12-30","o":46.24,"h":46.24,"l":45.63,"c":45.99,"v":175200},{"d":"2025-12-31","o":45.99,"h":46.45,"l":45.26,"c":45.61,"v":313500},{"d":"2026-01-02","o":45.29,"h":46.84,"l":43.9,"c":44.46,"v":252200},{"d":"2026-01-05","o":44.06,"h":44.72,"l":43.7,"c":44.59,"v":258800},{"d":"2026-01-06","o":44.33,"h":45.99,"l":43.99,"c":45.36,"v":348500},{"d":"2026-01-07","o":45.4,"h":45.48,"l":44.11,"c":45.05,"v":305300},{"d":"2026-01-08","o":44.51,"h":45.31,"l":44.42,"c":44.85,"v":251400},{"d":"2026-01-09","o":44.68,"h":45.26,"l":44.07,"c":44.35,"v":235900},{"d":"2026-01-12","o":44.36,"h":44.36,"l":42.78,"c":42.89,"v":234500},{"d":"2026-01-13","o":42.78,"h":43.45,"l":41.82,"c":42.9,"v":267100},{"d":"2026-01-14","o":42.65,"h":43.54,"l":41.85,"c":42.5,"v":443700},{"d":"2026-01-15","o":42.61,"h":43.6,"l":42.35,"c":43.29,"v":319800},{"d":"2026-01-16","o":42.99,"h":43.93,"l":42.75,"c":43.39,"v":313700},{"d":"2026-01-20","o":42.8,"h":43.94,"l":42.8,"c":43.51,"v":282900},{"d":"2026-01-21","o":43.61,"h":44.85,"l":43.24,"c":44.31,"v":244200},{"d":"2026-01-22","o":44.49,"h":45.41,"l":43.6,"c":43.92,"v":308800},{"d":"2026-01-23","o":43.72,"h":43.89,"l":42.49,"c":43.02,"v":255600},{"d":"2026-01-26","o":42.89,"h":43.48,"l":42.62,"c":43.03,"v":176700},{"d":"2026-01-27","o":42.8,"h":42.8,"l":41.17,"c":41.48,"v":242800},{"d":"2026-01-28","o":41.6,"h":42.06,"l":41.27,"c":41.29,"v":306300},{"d":"2026-01-29","o":41.38,"h":41.7,"l":40.29,"c":40.42,"v":384300},{"d":"2026-01-30","o":40.53,"h":41.25,"l":40.02,"c":40.77,"v":613600},{"d":"2026-02-02","o":40.58,"h":41.97,"l":40.42,"c":41.23,"v":423300},{"d":"2026-02-03","o":41.34,"h":41.83,"l":39.5,"c":41.63,"v":469500},{"d":"2026-02-04","o":41.53,"h":41.53,"l":39.95,"c":40.07,"v":322900},{"d":"2026-02-05","o":40,"h":40.68,"l":39.35,"c":39.46,"v":264800},{"d":"2026-02-06","o":40,"h":40.17,"l":39.35,"c":39.59,"v":291000},{"d":"2026-02-09","o":39.52,"h":39.96,"l":39.08,"c":39.61,"v":292100},{"d":"2026-02-10","o":39.72,"h":41,"l":39.72,"c":40.34,"v":341100},{"d":"2026-02-11","o":40.46,"h":40.46,"l":39.19,"c":40.1,"v":288800},{"d":"2026-02-12","o":40.14,"h":40.93,"l":39.55,"c":40.65,"v":780200},{"d":"2026-02-13","o":38.95,"h":39.07,"l":33.85,"c":36.6,"v":1426000},{"d":"2026-02-17","o":36.79,"h":37.27,"l":35.74,"c":36.5,"v":1176000},{"d":"2026-02-18","o":36.73,"h":37.77,"l":36.57,"c":37.52,"v":377100},{"d":"2026-02-19","o":37.54,"h":38.04,"l":37.07,"c":38,"v":273900},{"d":"2026-02-20","o":37.84,"h":38.83,"l":37.71,"c":38.33,"v":550300},{"d":"2026-02-23","o":38.19,"h":38.32,"l":37.13,"c":37.39,"v":435200},{"d":"2026-02-24","o":37.18,"h":37.49,"l":35,"c":35.35,"v":720900},{"d":"2026-02-25","o":35.59,"h":36.22,"l":34.84,"c":35.78,"v":306800},{"d":"2026-02-26","o":35.47,"h":38.22,"l":35.47,"c":38.08,"v":552200},{"d":"2026-02-27","o":37.53,"h":38.57,"l":37.16,"c":38.5,"v":725900},{"d":"2026-03-02","o":38.01,"h":38.74,"l":37.45,"c":38.55,"v":489100},{"d":"2026-03-03","o":37.99,"h":38.67,"l":36.35,"c":38.62,"v":576200},{"d":"2026-03-04","o":38.69,"h":38.69,"l":37.62,"c":38.5,"v":460500},{"d":"2026-03-05","o":38.13,"h":38.41,"l":37.22,"c":37.86,"v":409700},{"d":"2026-03-06","o":37.44,"h":37.44,"l":35.99,"c":37.04,"v":379900},{"d":"2026-03-09","o":36.64,"h":36.64,"l":35.45,"c":36.09,"v":421300},{"d":"2026-03-10","o":36,"h":36.32,"l":35.3,"c":35.96,"v":334900},{"d":"2026-03-11","o":35.76,"h":36.37,"l":35.1,"c":36.35,"v":279100},{"d":"2026-03-12","o":36,"h":36.56,"l":35.65,"c":36.17,"v":244300},{"d":"2026-03-13","o":36.33,"h":36.92,"l":35.68,"c":36.39,"v":367300},{"d":"2026-03-16","o":36.82,"h":37.99,"l":36.82,"c":37.4,"v":307400},{"d":"2026-03-17","o":37.61,"h":38.11,"l":37.41,"c":37.48,"v":201800},{"d":"2026-03-18","o":37.04,"h":37.11,"l":36.55,"c":36.67,"v":220100},{"d":"2026-03-19","o":36.46,"h":37.19,"l":36,"c":36.53,"v":210100},{"d":"2026-03-20","o":36.73,"h":37.04,"l":35.02,"c":35.31,"v":758300},{"d":"2026-03-23","o":36.04,"h":36.3,"l":35.15,"c":35.72,"v":523900},{"d":"2026-03-24","o":35.4,"h":35.91,"l":34.81,"c":35.7,"v":413300},{"d":"2026-03-25","o":35.7,"h":36.34,"l":35.44,"c":36.12,"v":279500},{"d":"2026-03-26","o":35.95,"h":36.95,"l":35.95,"c":36.39,"v":262800},{"d":"2026-03-27","o":36.36,"h":36.59,"l":35.04,"c":35.29,"v":259000},{"d":"2026-03-30","o":35.49,"h":35.54,"l":34.53,"c":35.41,"v":785700},{"d":"2026-03-31","o":36.09,"h":36.63,"l":35.16,"c":36.62,"v":286991},{"d":"2026-04-01","o":36.72,"h":37.2,"l":33.77,"c":34.16,"v":731640},{"d":"2026-04-02","o":33.6,"h":34.66,"l":32.84,"c":34.17,"v":358396},{"d":"2026-04-06","o":33.85,"h":33.89,"l":32.84,"c":33.45,"v":493226},{"d":"2026-04-07","o":34.7,"h":35.6,"l":33.95,"c":35.22,"v":895573},{"d":"2026-04-08","o":36.09,"h":36.3,"l":35.66,"c":36.06,"v":765198},{"d":"2026-04-09","o":35.95,"h":36.56,"l":35.23,"c":36.51,"v":260378},{"d":"2026-04-10","o":37.81,"h":38.04,"l":36.92,"c":37.63,"v":365890},{"d":"2026-04-13","o":37.72,"h":38.57,"l":37.49,"c":38.57,"v":271358},{"d":"2026-04-14","o":38.62,"h":39.14,"l":37.91,"c":37.95,"v":168244},{"d":"2026-04-15","o":37.64,"h":38.25,"l":37.42,"c":37.47,"v":231300},{"d":"2026-04-16","o":37.19,"h":37.35,"l":36.54,"c":36.74,"v":198701},{"d":"2026-04-17","o":37.18,"h":38.53,"l":37.13,"c":37.72,"v":196666},{"d":"2026-04-20","o":37.9,"h":39.09,"l":37.97,"c":38.8,"v":305404},{"d":"2026-04-21","o":38.95,"h":39.51,"l":36.1,"c":36.56,"v":421736},{"d":"2026-04-22","o":37.09,"h":37.72,"l":36.58,"c":37.03,"v":224810},{"d":"2026-04-23","o":37.18,"h":37.66,"l":36.66,"c":37.16,"v":165212},{"d":"2026-04-24","o":37.01,"h":38.17,"l":36.72,"c":37.76,"v":116265},{"d":"2026-04-27","o":37.52,"h":38.22,"l":36.91,"c":37.03,"v":175591},{"d":"2026-04-28","o":37.26,"h":37.41,"l":35.97,"c":36.33,"v":284287},{"d":"2026-04-29","o":35.91,"h":36.58,"l":34.24,"c":34.64,"v":247981},{"d":"2026-04-30","o":34.63,"h":35.93,"l":34.64,"c":35.83,"v":176125},{"d":"2026-05-01","o":36.36,"h":36.79,"l":35.4,"c":36.21,"v":217905},{"d":"2026-05-04","o":36.11,"h":36.47,"l":35.44,"c":35.53,"v":161979},{"d":"2026-05-05","o":35.54,"h":36.13,"l":34.7,"c":35.91,"v":215615},{"d":"2026-05-06","o":35.89,"h":36.23,"l":34.17,"c":34.73,"v":437319},{"d":"2026-05-07","o":35.15,"h":36.26,"l":34.83,"c":35.42,"v":766099},{"d":"2026-05-08","o":27.31,"h":27.31,"l":19.16,"c":25.41,"v":4986430},{"d":"2026-05-11","o":25.82,"h":25.77,"l":23.33,"c":23.81,"v":1647915},{"d":"2026-05-12","o":23.87,"h":23.87,"l":22.46,"c":23.1,"v":771148},{"d":"2026-05-13","o":22.74,"h":23,"l":21.95,"c":22.23,"v":663698},{"d":"2026-05-14","o":22.24,"h":23.14,"l":22.1,"c":22.93,"v":623108},{"d":"2026-05-15","o":22.92,"h":23.3,"l":22.32,"c":22.77,"v":863914},{"d":"2026-05-18","o":23.46,"h":24.01,"l":23.1,"c":23.76,"v":868270},{"d":"2026-05-19","o":23.73,"h":24.7,"l":22.64,"c":22.73,"v":624884}]