[{"d":"1992-05-13","o":14.12,"h":14.25,"l":13.88,"c":14,"v":9338300},{"d":"1992-05-14","o":14.12,"h":14.12,"l":13.5,"c":14,"v":3385900},{"d":"1992-05-15","o":14.12,"h":14.5,"l":14,"c":14.5,"v":348900},{"d":"1992-05-18","o":14.5,"h":14.5,"l":14.25,"c":14.5,"v":195400},{"d":"1992-05-19","o":14.5,"h":14.5,"l":14.12,"c":14.25,"v":252600},{"d":"1992-05-20","o":14.25,"h":14.75,"l":14.25,"c":14.5,"v":233400},{"d":"1992-05-21","o":14.62,"h":14.75,"l":14.5,"c":14.62,"v":238500},{"d":"1992-05-22","o":14.75,"h":14.75,"l":14.38,"c":14.5,"v":202300},{"d":"1992-05-26","o":14.5,"h":14.75,"l":14.5,"c":14.5,"v":126900},{"d":"1992-05-27","o":14.62,"h":14.62,"l":14.12,"c":14.5,"v":131000},{"d":"1992-05-28","o":14.12,"h":14.5,"l":14.12,"c":14.12,"v":40300},{"d":"1992-05-29","o":14.38,"h":14.38,"l":14.12,"c":14.38,"v":298300},{"d":"1992-06-01","o":14.25,"h":14.5,"l":14.25,"c":14.5,"v":220500},{"d":"1992-06-02","o":14.5,"h":14.5,"l":14.25,"c":14.25,"v":184200},{"d":"1992-06-03","o":14.25,"h":14.25,"l":13.75,"c":13.75,"v":83100},{"d":"1992-06-04","o":13.88,"h":13.88,"l":13.62,"c":13.88,"v":92600},{"d":"1992-06-05","o":13.62,"h":14.12,"l":13.62,"c":14.12,"v":37800},{"d":"1992-06-08","o":14.12,"h":14.88,"l":14.12,"c":14.88,"v":119300},{"d":"1992-06-09","o":14.75,"h":14.88,"l":13.88,"c":14,"v":209600},{"d":"1992-06-10","o":14.25,"h":14.25,"l":13.88,"c":13.88,"v":31100},{"d":"1992-06-11","o":13.75,"h":13.88,"l":13.38,"c":13.5,"v":105700},{"d":"1992-06-12","o":13.75,"h":13.75,"l":13.38,"c":13.38,"v":75100},{"d":"1992-06-15","o":13.38,"h":13.62,"l":13.25,"c":13.25,"v":24300},{"d":"1992-06-16","o":13.38,"h":13.38,"l":11.88,"c":12,"v":98100},{"d":"1992-06-17","o":12.25,"h":12.25,"l":11.88,"c":12,"v":211700},{"d":"1992-06-18","o":12,"h":12.12,"l":11.88,"c":11.88,"v":320100},{"d":"1992-06-19","o":12,"h":12,"l":10.5,"c":10.62,"v":629300},{"d":"1992-06-22","o":10.5,"h":10.62,"l":10.25,"c":10.5,"v":317100},{"d":"1992-06-23","o":10.5,"h":10.62,"l":10.25,"c":10.25,"v":748600},{"d":"1992-06-24","o":10.25,"h":10.5,"l":9.88,"c":10,"v":619300},{"d":"1992-06-25","o":10,"h":10,"l":8.88,"c":9.38,"v":1871600},{"d":"1992-06-26","o":9.5,"h":10,"l":9.38,"c":10,"v":297100},{"d":"1992-06-29","o":9.88,"h":11,"l":9.88,"c":11,"v":1197700},{"d":"1992-06-30","o":11.25,"h":11.62,"l":11,"c":11.62,"v":448600},{"d":"1992-07-01","o":11.62,"h":12.12,"l":11.38,"c":12,"v":332000},{"d":"1992-07-02","o":12,"h":12,"l":11.62,"c":11.75,"v":32900},{"d":"1992-07-06","o":11.38,"h":11.75,"l":10.75,"c":11.12,"v":460700},{"d":"1992-07-07","o":11.12,"h":11.12,"l":10.62,"c":10.75,"v":158800},{"d":"1992-07-08","o":10.62,"h":10.62,"l":10.38,"c":10.5,"v":33500},{"d":"1992-07-09","o":10.62,"h":11.12,"l":10.38,"c":11,"v":204000},{"d":"1992-07-10","o":11.12,"h":11.62,"l":10.88,"c":11.5,"v":97500},{"d":"1992-07-13","o":11.75,"h":11.75,"l":11.38,"c":11.62,"v":50100},{"d":"1992-07-14","o":11.62,"h":11.75,"l":11.5,"c":11.5,"v":89400},{"d":"1992-07-15","o":12,"h":12.38,"l":12,"c":12,"v":127300},{"d":"1992-07-16","o":12,"h":12,"l":11.62,"c":11.62,"v":51800},{"d":"1992-07-17","o":11.88,"h":11.88,"l":11.12,"c":11.25,"v":78400},{"d":"1992-07-20","o":11.12,"h":11.12,"l":10.62,"c":11.12,"v":70500},{"d":"1992-07-21","o":11.25,"h":11.25,"l":10.75,"c":11,"v":147000},{"d":"1992-07-22","o":11,"h":11,"l":10.62,"c":10.88,"v":623700},{"d":"1992-07-23","o":11,"h":11.12,"l":10.75,"c":11,"v":49600},{"d":"1992-07-24","o":11.12,"h":11.12,"l":10.75,"c":10.75,"v":196100},{"d":"1992-07-27","o":10.75,"h":11,"l":10.75,"c":11,"v":7100},{"d":"1992-07-28","o":11,"h":11.25,"l":10.75,"c":11,"v":177500},{"d":"1992-07-29","o":10.88,"h":11.38,"l":10.88,"c":11.38,"v":35300},{"d":"1992-07-30","o":11.12,"h":11.62,"l":11.12,"c":11.5,"v":82800},{"d":"1992-07-31","o":11.38,"h":11.75,"l":11.38,"c":11.75,"v":249200},{"d":"1992-08-03","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":8800},{"d":"1992-08-04","o":11.62,"h":11.75,"l":11.5,"c":11.5,"v":17000},{"d":"1992-08-05","o":11.5,"h":11.75,"l":11.5,"c":11.5,"v":19100},{"d":"1992-08-06","o":11.75,"h":11.88,"l":11.5,"c":11.88,"v":230500},{"d":"1992-08-07","o":11.75,"h":12.12,"l":11.5,"c":11.88,"v":173100},{"d":"1992-08-10","o":11.75,"h":12.12,"l":11.62,"c":11.62,"v":78900},{"d":"1992-08-11","o":11.88,"h":11.88,"l":11.5,"c":11.88,"v":39900},{"d":"1992-08-12","o":11.5,"h":11.88,"l":11.5,"c":11.5,"v":15800},{"d":"1992-08-13","o":11.75,"h":11.88,"l":11.5,"c":11.75,"v":107200},{"d":"1992-08-14","o":11.5,"h":11.75,"l":11.25,"c":11.5,"v":104500},{"d":"1992-08-17","o":11.5,"h":11.5,"l":11.25,"c":11.25,"v":26800},{"d":"1992-08-18","o":11.5,"h":11.62,"l":11.25,"c":11.62,"v":103400},{"d":"1992-08-19","o":11.38,"h":11.62,"l":11.25,"c":11.25,"v":18400},{"d":"1992-08-20","o":11.5,"h":11.5,"l":11,"c":11,"v":91800},{"d":"1992-08-21","o":11.12,"h":11.25,"l":10.75,"c":10.75,"v":73700},{"d":"1992-08-24","o":10.88,"h":10.88,"l":10.38,"c":10.75,"v":32600},{"d":"1992-08-25","o":10.75,"h":10.75,"l":10.38,"c":10.62,"v":22200},{"d":"1992-08-26","o":10.5,"h":10.75,"l":10.5,"c":10.75,"v":30300},{"d":"1992-08-27","o":10.75,"h":11,"l":10.62,"c":11,"v":14100},{"d":"1992-08-28","o":11,"h":11.12,"l":10.62,"c":11,"v":74800},{"d":"1992-08-31","o":11.12,"h":11.12,"l":10.88,"c":10.88,"v":49200},{"d":"1992-09-01","o":11,"h":11.12,"l":10.88,"c":11.12,"v":126900},{"d":"1992-09-02","o":11.12,"h":11.12,"l":10.88,"c":11.12,"v":14600},{"d":"1992-09-03","o":11.12,"h":11.12,"l":10.88,"c":10.88,"v":5600},{"d":"1992-09-04","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":200},{"d":"1992-09-08","o":10.88,"h":11.12,"l":10.88,"c":10.88,"v":17700},{"d":"1992-09-09","o":11,"h":11,"l":10.62,"c":10.62,"v":19800},{"d":"1992-09-10","o":11,"h":11,"l":10.5,"c":10.5,"v":5400},{"d":"1992-09-11","o":10.88,"h":11,"l":10.38,"c":10.5,"v":99700},{"d":"1992-09-14","o":10.5,"h":10.5,"l":9.88,"c":10.38,"v":152500},{"d":"1992-09-15","o":10.5,"h":11,"l":10.5,"c":11,"v":120000},{"d":"1992-09-16","o":11,"h":11,"l":11,"c":11,"v":2200},{"d":"1992-09-17","o":11,"h":11.75,"l":11,"c":11.62,"v":122500},{"d":"1992-09-18","o":11.25,"h":11.62,"l":11,"c":11,"v":82100},{"d":"1992-09-21","o":11,"h":11.25,"l":10.88,"c":11,"v":55100},{"d":"1992-09-22","o":10.88,"h":11,"l":10.62,"c":10.75,"v":111600},{"d":"1992-09-23","o":10.5,"h":10.75,"l":10.5,"c":10.62,"v":13000},{"d":"1992-09-24","o":10.75,"h":11.25,"l":10.5,"c":11.12,"v":60100},{"d":"1992-09-25","o":11.38,"h":11.38,"l":10.88,"c":10.88,"v":22200},{"d":"1992-09-28","o":10.88,"h":11.12,"l":10.88,"c":11,"v":20400},{"d":"1992-09-29","o":11,"h":11.38,"l":11,"c":11.38,"v":95200},{"d":"1992-09-30","o":11.38,"h":11.38,"l":10.88,"c":11.12,"v":26200},{"d":"1992-10-01","o":11.12,"h":11.12,"l":10.75,"c":10.88,"v":301700},{"d":"1992-10-02","o":10.88,"h":11,"l":10.88,"c":11,"v":1700},{"d":"1992-10-05","o":10.88,"h":10.88,"l":10.62,"c":10.88,"v":101800},{"d":"1992-10-06","o":10.62,"h":10.75,"l":10.62,"c":10.62,"v":63900},{"d":"1992-10-07","o":10.88,"h":10.88,"l":10.62,"c":10.62,"v":45900},{"d":"1992-10-08","o":10.75,"h":10.75,"l":10.62,"c":10.75,"v":113100},{"d":"1992-10-09","o":10.75,"h":10.75,"l":10.62,"c":10.62,"v":7000},{"d":"1992-10-12","o":10.5,"h":10.75,"l":10.5,"c":10.75,"v":600},{"d":"1992-10-13","o":10.75,"h":10.75,"l":10.25,"c":10.5,"v":292800},{"d":"1992-10-14","o":10.38,"h":10.75,"l":10.38,"c":10.5,"v":21700},{"d":"1992-10-15","o":10.5,"h":10.75,"l":10.5,"c":10.75,"v":137600},{"d":"1992-10-16","o":10.88,"h":11.25,"l":10.75,"c":10.88,"v":138000},{"d":"1992-10-19","o":10.88,"h":10.88,"l":10.5,"c":10.5,"v":105800},{"d":"1992-10-20","o":10.62,"h":11.38,"l":10.62,"c":11.12,"v":487300},{"d":"1992-10-21","o":11.5,"h":12,"l":11.12,"c":11.88,"v":142200},{"d":"1992-10-22","o":12.25,"h":12.62,"l":12.25,"c":12.38,"v":187100},{"d":"1992-10-23","o":12.75,"h":13.25,"l":12.38,"c":13.12,"v":460600},{"d":"1992-10-26","o":13,"h":13.38,"l":13,"c":13.38,"v":74800},{"d":"1992-10-27","o":13.12,"h":13.25,"l":13,"c":13.25,"v":27900},{"d":"1992-10-28","o":13,"h":13,"l":12.5,"c":12.75,"v":60700},{"d":"1992-10-29","o":12.88,"h":13,"l":12.75,"c":12.88,"v":45400},{"d":"1992-10-30","o":13,"h":13.12,"l":12.75,"c":12.75,"v":20300},{"d":"1992-11-02","o":13.12,"h":13.62,"l":13,"c":13.62,"v":53600},{"d":"1992-11-03","o":13.62,"h":14,"l":13.5,"c":13.62,"v":76000},{"d":"1992-11-04","o":13.75,"h":13.88,"l":13.5,"c":13.88,"v":87200},{"d":"1992-11-05","o":13.62,"h":13.88,"l":13.62,"c":13.88,"v":77600},{"d":"1992-11-06","o":13.88,"h":14,"l":13.5,"c":13.5,"v":60000},{"d":"1992-11-09","o":13.62,"h":13.62,"l":13,"c":13.38,"v":145900},{"d":"1992-11-10","o":13.38,"h":13.62,"l":13.12,"c":13.62,"v":184800},{"d":"1992-11-11","o":13.5,"h":14,"l":13.38,"c":13.88,"v":244300},{"d":"1992-11-12","o":14,"h":14.25,"l":13.75,"c":14,"v":312100},{"d":"1992-11-13","o":14.12,"h":15.38,"l":14,"c":15.12,"v":980800},{"d":"1992-11-16","o":15.12,"h":15.25,"l":14.5,"c":14.5,"v":642900},{"d":"1992-11-17","o":14.75,"h":14.75,"l":14.25,"c":14.75,"v":48000},{"d":"1992-11-18","o":14.5,"h":14.88,"l":14.5,"c":14.75,"v":22100},{"d":"1992-11-19","o":14.88,"h":15,"l":14.62,"c":14.62,"v":34200},{"d":"1992-11-20","o":14.88,"h":15.12,"l":14.75,"c":15,"v":172500},{"d":"1992-11-23","o":15.12,"h":15.38,"l":14.88,"c":15.12,"v":438800},{"d":"1992-11-24","o":15.25,"h":15.88,"l":15,"c":15.38,"v":217700},{"d":"1992-11-25","o":15.62,"h":16.25,"l":15.62,"c":16,"v":584900},{"d":"1992-11-27","o":16.12,"h":16.62,"l":16,"c":16.5,"v":118500},{"d":"1992-11-30","o":16.62,"h":16.75,"l":16.5,"c":16.5,"v":168800},{"d":"1992-12-01","o":17,"h":17.12,"l":16.62,"c":17,"v":182200},{"d":"1992-12-02","o":16,"h":16.38,"l":15.62,"c":16,"v":182000},{"d":"1992-12-03","o":15.75,"h":16.38,"l":15.62,"c":15.88,"v":217400},{"d":"1992-12-04","o":15.62,"h":15.88,"l":15.62,"c":15.88,"v":148600},{"d":"1992-12-07","o":15.62,"h":15.88,"l":15.5,"c":15.62,"v":58400},{"d":"1992-12-08","o":15.5,"h":15.88,"l":15.5,"c":15.88,"v":261900},{"d":"1992-12-09","o":15.62,"h":15.88,"l":15.38,"c":15.38,"v":88300},{"d":"1992-12-10","o":15.75,"h":15.75,"l":15.38,"c":15.62,"v":28400},{"d":"1992-12-11","o":15.75,"h":15.75,"l":14.88,"c":14.88,"v":46100},{"d":"1992-12-14","o":15.25,"h":15.25,"l":14.75,"c":14.88,"v":80500},{"d":"1992-12-15","o":15,"h":15,"l":14.5,"c":14.62,"v":125300},{"d":"1992-12-16","o":14.75,"h":14.75,"l":14.5,"c":14.62,"v":21800},{"d":"1992-12-17","o":14.5,"h":14.75,"l":14.5,"c":14.75,"v":156300},{"d":"1992-12-18","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":120600},{"d":"1992-12-21","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":222300},{"d":"1992-12-22","o":14.75,"h":14.75,"l":14.5,"c":14.62,"v":72300},{"d":"1992-12-23","o":14.62,"h":14.62,"l":14.38,"c":14.62,"v":178300},{"d":"1992-12-24","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":14600},{"d":"1992-12-28","o":14.62,"h":14.88,"l":14.62,"c":14.62,"v":231200},{"d":"1992-12-29","o":14.88,"h":15,"l":14.62,"c":15,"v":134000},{"d":"1992-12-30","o":15,"h":15.12,"l":14.88,"c":14.88,"v":125200},{"d":"1992-12-31","o":15,"h":15.12,"l":14.75,"c":15.12,"v":341700},{"d":"1993-01-04","o":14.88,"h":15.25,"l":14.88,"c":15,"v":106800},{"d":"1993-01-05","o":15.25,"h":15.38,"l":15.12,"c":15.25,"v":215100},{"d":"1993-01-06","o":15.12,"h":15.38,"l":14.88,"c":14.88,"v":105800},{"d":"1993-01-07","o":15,"h":15,"l":14.88,"c":15,"v":255000},{"d":"1993-01-08","o":14.88,"h":15,"l":14.62,"c":14.75,"v":111900},{"d":"1993-01-11","o":14.88,"h":15,"l":14.62,"c":15,"v":207500},{"d":"1993-01-12","o":15,"h":15,"l":14.88,"c":14.88,"v":151600},{"d":"1993-01-13","o":15.12,"h":15.12,"l":14.62,"c":15,"v":264900},{"d":"1993-01-14","o":15.25,"h":16.25,"l":15.25,"c":16.25,"v":256100},{"d":"1993-01-15","o":16.25,"h":16.38,"l":16,"c":16.25,"v":236300},{"d":"1993-01-18","o":16.12,"h":16.25,"l":15.75,"c":15.75,"v":288300},{"d":"1993-01-19","o":16,"h":16,"l":15.5,"c":15.5,"v":189800},{"d":"1993-01-20","o":15.75,"h":15.75,"l":15.5,"c":15.62,"v":31500},{"d":"1993-01-21","o":15.62,"h":16.5,"l":15.62,"c":16.5,"v":87400},{"d":"1993-01-22","o":16.5,"h":16.75,"l":16.25,"c":16.75,"v":75900},{"d":"1993-01-25","o":17,"h":17,"l":16.38,"c":16.62,"v":110200},{"d":"1993-01-26","o":16.5,"h":16.5,"l":16.12,"c":16.12,"v":133800},{"d":"1993-01-27","o":16.38,"h":16.38,"l":15.75,"c":15.75,"v":137100},{"d":"1993-01-28","o":15.5,"h":15.62,"l":15,"c":15.62,"v":469000},{"d":"1993-01-29","o":15.88,"h":15.88,"l":15.5,"c":15.62,"v":171800},{"d":"1993-02-01","o":15.62,"h":16,"l":15.5,"c":16,"v":287400},{"d":"1993-02-02","o":16,"h":16.12,"l":15.88,"c":16,"v":119100},{"d":"1993-02-03","o":15.88,"h":16.25,"l":15.88,"c":16.12,"v":714400},{"d":"1993-02-04","o":16.25,"h":16.38,"l":16,"c":16,"v":385800},{"d":"1993-02-05","o":16,"h":16.25,"l":15.5,"c":15.75,"v":103000},{"d":"1993-02-08","o":15.75,"h":15.88,"l":15.5,"c":15.5,"v":92300},{"d":"1993-02-09","o":15.88,"h":15.88,"l":15.38,"c":15.38,"v":33100},{"d":"1993-02-10","o":15.5,"h":15.62,"l":15.38,"c":15.62,"v":49900},{"d":"1993-02-11","o":15.62,"h":15.62,"l":15.12,"c":15.25,"v":123800},{"d":"1993-02-12","o":15.12,"h":15.5,"l":15.12,"c":15.5,"v":118900},{"d":"1993-02-16","o":15.5,"h":15.5,"l":14.75,"c":14.88,"v":140100},{"d":"1993-02-17","o":14.75,"h":15,"l":14.5,"c":14.75,"v":210800},{"d":"1993-02-18","o":14.62,"h":14.62,"l":14.5,"c":14.5,"v":77200},{"d":"1993-02-19","o":14.5,"h":14.88,"l":14.5,"c":14.88,"v":98600},{"d":"1993-02-22","o":14.88,"h":14.88,"l":13.88,"c":14,"v":74900},{"d":"1993-02-23","o":13.75,"h":14,"l":13.38,"c":13.38,"v":80400},{"d":"1993-02-24","o":13.38,"h":13.62,"l":13.38,"c":13.62,"v":41300},{"d":"1993-02-25","o":13.5,"h":14.25,"l":13.5,"c":14.25,"v":130800},{"d":"1993-02-26","o":14.25,"h":14.38,"l":14,"c":14.12,"v":20700},{"d":"1993-03-01","o":14,"h":14.25,"l":13.62,"c":14.12,"v":227600},{"d":"1993-03-02","o":13.88,"h":14,"l":13.5,"c":13.75,"v":662400},{"d":"1993-03-03","o":13.75,"h":13.75,"l":13.38,"c":13.5,"v":356200},{"d":"1993-03-04","o":13.25,"h":13.25,"l":12.25,"c":12.88,"v":858500},{"d":"1993-03-05","o":12.88,"h":13,"l":12.25,"c":12.38,"v":538000},{"d":"1993-03-08","o":12.62,"h":12.62,"l":12.12,"c":12.38,"v":150800},{"d":"1993-03-09","o":12.25,"h":12.5,"l":12.12,"c":12.12,"v":165100},{"d":"1993-03-10","o":12.12,"h":12.5,"l":12.12,"c":12.38,"v":411200},{"d":"1993-03-11","o":12.75,"h":12.75,"l":12.5,"c":12.5,"v":157300},{"d":"1993-03-12","o":12.5,"h":13,"l":12.5,"c":13,"v":288800},{"d":"1993-03-15","o":13,"h":13.75,"l":13,"c":13.75,"v":71900},{"d":"1993-03-16","o":13.5,"h":13.75,"l":13.5,"c":13.75,"v":170000},{"d":"1993-03-17","o":13.75,"h":14,"l":13.62,"c":14,"v":169300},{"d":"1993-03-18","o":14.25,"h":14.25,"l":13.88,"c":14,"v":365400},{"d":"1993-03-19","o":13.88,"h":14,"l":13.75,"c":13.75,"v":39300},{"d":"1993-03-22","o":13.75,"h":14,"l":13.75,"c":13.75,"v":76000},{"d":"1993-03-23","o":13.88,"h":13.88,"l":13.5,"c":13.5,"v":194900},{"d":"1993-03-24","o":13.75,"h":13.75,"l":13.25,"c":13.5,"v":137400},{"d":"1993-03-25","o":13,"h":13.12,"l":12.88,"c":13.12,"v":62500},{"d":"1993-03-26","o":13,"h":13.25,"l":13,"c":13,"v":83900},{"d":"1993-03-29","o":12.88,"h":13.25,"l":12.88,"c":13.12,"v":41800},{"d":"1993-03-30","o":13.12,"h":13.12,"l":12.88,"c":12.88,"v":121800},{"d":"1993-03-31","o":12.75,"h":13.12,"l":12.75,"c":12.88,"v":27300},{"d":"1993-04-01","o":13.12,"h":13.12,"l":12.75,"c":12.75,"v":58800},{"d":"1993-04-02","o":12.75,"h":12.75,"l":11.75,"c":12,"v":305200},{"d":"1993-04-05","o":11.88,"h":12.62,"l":11.88,"c":12.5,"v":70000},{"d":"1993-04-06","o":12.5,"h":13,"l":12.5,"c":13,"v":99700},{"d":"1993-04-07","o":12.88,"h":12.88,"l":12.5,"c":12.75,"v":224800},{"d":"1993-04-08","o":12.88,"h":12.88,"l":12.25,"c":12.5,"v":54800},{"d":"1993-04-12","o":12.25,"h":12.62,"l":12.25,"c":12.5,"v":41100},{"d":"1993-04-13","o":12.62,"h":12.75,"l":12.38,"c":12.38,"v":29900},{"d":"1993-04-14","o":12.38,"h":12.5,"l":11.75,"c":11.75,"v":854400},{"d":"1993-04-15","o":11.75,"h":12,"l":11.75,"c":12,"v":123600},{"d":"1993-04-16","o":11.88,"h":12,"l":11.62,"c":11.62,"v":150600},{"d":"1993-04-19","o":11.75,"h":11.75,"l":11,"c":11.12,"v":218500},{"d":"1993-04-20","o":10.12,"h":10.5,"l":9.62,"c":10.25,"v":1614200},{"d":"1993-04-21","o":10.12,"h":10.25,"l":10,"c":10.12,"v":277000},{"d":"1993-04-22","o":10.25,"h":10.38,"l":9.88,"c":10.25,"v":164200},{"d":"1993-04-23","o":10.38,"h":10.38,"l":10.12,"c":10.38,"v":34300},{"d":"1993-04-26","o":10.38,"h":10.38,"l":9.75,"c":9.75,"v":417000},{"d":"1993-04-27","o":9.75,"h":10,"l":9.38,"c":9.62,"v":917200},{"d":"1993-04-28","o":9.62,"h":9.62,"l":9.38,"c":9.62,"v":96400},{"d":"1993-04-29","o":9.62,"h":9.62,"l":9.38,"c":9.62,"v":445200},{"d":"1993-04-30","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":349200},{"d":"1993-05-03","o":9.62,"h":9.62,"l":9.38,"c":9.5,"v":272300},{"d":"1993-05-04","o":9.62,"h":9.62,"l":9.25,"c":9.38,"v":544200},{"d":"1993-05-05","o":9.25,"h":9.5,"l":9.25,"c":9.38,"v":469800},{"d":"1993-05-06","o":9.38,"h":9.62,"l":9.25,"c":9.62,"v":325200},{"d":"1993-05-07","o":9.62,"h":10.25,"l":9.62,"c":10.25,"v":345700},{"d":"1993-05-10","o":10.5,"h":10.5,"l":10,"c":10.25,"v":65100},{"d":"1993-05-11","o":10.38,"h":10.5,"l":10.12,"c":10.25,"v":225100},{"d":"1993-05-12","o":10.5,"h":10.5,"l":10,"c":10.12,"v":97700},{"d":"1993-05-13","o":10,"h":10.12,"l":9.62,"c":9.62,"v":33500},{"d":"1993-05-14","o":9.75,"h":9.88,"l":9.5,"c":9.5,"v":51600},{"d":"1993-05-17","o":9.62,"h":9.62,"l":9.38,"c":9.62,"v":283900},{"d":"1993-05-18","o":9.62,"h":9.62,"l":9.38,"c":9.5,"v":79900},{"d":"1993-05-19","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":75800},{"d":"1993-05-20","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":302000},{"d":"1993-05-21","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":308200},{"d":"1993-05-24","o":9.25,"h":9.5,"l":9.12,"c":9.38,"v":350600},{"d":"1993-05-25","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":77100},{"d":"1993-05-26","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":256200},{"d":"1993-05-27","o":9.38,"h":9.5,"l":9.25,"c":9.25,"v":169200},{"d":"1993-05-28","o":9.38,"h":9.38,"l":9,"c":9.12,"v":45500},{"d":"1993-06-01","o":9.12,"h":9.38,"l":9.12,"c":9.25,"v":346800},{"d":"1993-06-02","o":9.38,"h":9.38,"l":9,"c":9.25,"v":219500},{"d":"1993-06-03","o":9,"h":9.25,"l":8.75,"c":8.88,"v":256000},{"d":"1993-06-04","o":9,"h":9,"l":8.5,"c":8.62,"v":43700},{"d":"1993-06-07","o":8.75,"h":8.75,"l":8.5,"c":8.62,"v":151000},{"d":"1993-06-08","o":8.75,"h":8.75,"l":8.38,"c":8.62,"v":347000},{"d":"1993-06-09","o":8.75,"h":8.88,"l":8.5,"c":8.75,"v":59400},{"d":"1993-06-10","o":8.62,"h":9,"l":8.62,"c":8.88,"v":216800},{"d":"1993-06-11","o":9,"h":9.12,"l":8.75,"c":9,"v":36100},{"d":"1993-06-14","o":9.12,"h":9.12,"l":8.88,"c":9,"v":40000},{"d":"1993-06-15","o":9,"h":9,"l":8.62,"c":8.75,"v":75400},{"d":"1993-06-16","o":8.62,"h":8.88,"l":8.38,"c":8.5,"v":190600},{"d":"1993-06-17","o":8.38,"h":8.62,"l":8.38,"c":8.62,"v":241400},{"d":"1993-06-18","o":8.5,"h":8.62,"l":8.38,"c":8.62,"v":125800},{"d":"1993-06-21","o":8.62,"h":8.62,"l":8.38,"c":8.62,"v":40600},{"d":"1993-06-22","o":8.38,"h":8.62,"l":8.38,"c":8.5,"v":177200},{"d":"1993-06-23","o":8.5,"h":8.5,"l":8.12,"c":8.38,"v":63100},{"d":"1993-06-24","o":8.5,"h":8.5,"l":8.38,"c":8.38,"v":17300},{"d":"1993-06-25","o":8.38,"h":8.5,"l":8.25,"c":8.5,"v":202600},{"d":"1993-06-28","o":8.62,"h":8.75,"l":8.38,"c":8.75,"v":34900},{"d":"1993-06-29","o":9,"h":9,"l":8.62,"c":9,"v":20100},{"d":"1993-06-30","o":9,"h":9,"l":8.75,"c":8.75,"v":232700},{"d":"1993-07-01","o":9,"h":9,"l":8.75,"c":8.88,"v":96700},{"d":"1993-07-02","o":9,"h":9,"l":8.75,"c":9,"v":117800},{"d":"1993-07-06","o":8.75,"h":9,"l":8.75,"c":9,"v":34100},{"d":"1993-07-07","o":8.88,"h":8.88,"l":8.75,"c":8.88,"v":24000},{"d":"1993-07-08","o":9,"h":9,"l":8.75,"c":8.88,"v":52000},{"d":"1993-07-09","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":258200},{"d":"1993-07-12","o":8.75,"h":9,"l":8.75,"c":9,"v":300},{"d":"1993-07-13","o":8.75,"h":9.12,"l":8.75,"c":9,"v":13400},{"d":"1993-07-14","o":9.12,"h":9.12,"l":8.88,"c":9.12,"v":12400},{"d":"1993-07-15","o":8.88,"h":9.12,"l":8.88,"c":9.12,"v":3000},{"d":"1993-07-16","o":9.12,"h":9.12,"l":8.88,"c":9.12,"v":114100},{"d":"1993-07-19","o":9,"h":9.12,"l":8.75,"c":9,"v":63000},{"d":"1993-07-20","o":9,"h":9,"l":8.75,"c":8.88,"v":74600},{"d":"1993-07-21","o":8.75,"h":8.75,"l":8.38,"c":8.75,"v":247500},{"d":"1993-07-22","o":8.5,"h":8.75,"l":8.5,"c":8.62,"v":103100},{"d":"1993-07-23","o":8.5,"h":8.75,"l":8.5,"c":8.5,"v":164400},{"d":"1993-07-26","o":8.5,"h":8.62,"l":8.5,"c":8.62,"v":38300},{"d":"1993-07-27","o":8.62,"h":8.75,"l":8.5,"c":8.5,"v":89200},{"d":"1993-07-28","o":8.5,"h":8.62,"l":8.5,"c":8.62,"v":39400},{"d":"1993-07-29","o":8.5,"h":8.75,"l":8.5,"c":8.5,"v":23500},{"d":"1993-07-30","o":8.5,"h":8.75,"l":8.5,"c":8.75,"v":598000},{"d":"1993-08-02","o":8.5,"h":8.75,"l":8.5,"c":8.75,"v":151800},{"d":"1993-08-03","o":8.62,"h":9,"l":8.62,"c":8.88,"v":269000},{"d":"1993-08-04","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":51900},{"d":"1993-08-05","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":35000},{"d":"1993-08-06","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":17700},{"d":"1993-08-09","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":76600},{"d":"1993-08-10","o":8.75,"h":8.88,"l":8.62,"c":8.75,"v":185400},{"d":"1993-08-11","o":8.62,"h":8.88,"l":8.62,"c":8.62,"v":70800},{"d":"1993-08-12","o":8.75,"h":8.88,"l":8.62,"c":8.75,"v":158300},{"d":"1993-08-13","o":8.88,"h":9.38,"l":8.62,"c":9.25,"v":75300},{"d":"1993-08-16","o":9.38,"h":9.38,"l":9,"c":9.25,"v":43100},{"d":"1993-08-17","o":9.12,"h":9.62,"l":9,"c":9.62,"v":115000},{"d":"1993-08-18","o":9.62,"h":9.88,"l":9.5,"c":9.88,"v":30900},{"d":"1993-08-19","o":9.88,"h":10.12,"l":9.75,"c":10,"v":54000},{"d":"1993-08-20","o":10,"h":10.12,"l":9.88,"c":10,"v":24600},{"d":"1993-08-23","o":10.12,"h":10.12,"l":9.75,"c":9.88,"v":32500},{"d":"1993-08-24","o":9.62,"h":10,"l":9.62,"c":9.62,"v":38600},{"d":"1993-08-25","o":9.62,"h":9.88,"l":9.38,"c":9.38,"v":14100},{"d":"1993-08-26","o":9.75,"h":9.75,"l":9.38,"c":9.62,"v":1500},{"d":"1993-08-27","o":9.38,"h":9.62,"l":9.38,"c":9.62,"v":5500},{"d":"1993-08-30","o":9.62,"h":9.62,"l":9.25,"c":9.38,"v":31200},{"d":"1993-08-31","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":54200},{"d":"1993-09-01","o":9.38,"h":9.38,"l":8.75,"c":8.88,"v":143600},{"d":"1993-09-02","o":9,"h":9,"l":8.75,"c":8.75,"v":6800},{"d":"1993-09-03","o":9,"h":9,"l":8.5,"c":8.75,"v":418400},{"d":"1993-09-07","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":61300},{"d":"1993-09-08","o":8.62,"h":8.88,"l":8.62,"c":8.62,"v":429100},{"d":"1993-09-09","o":10,"h":10.5,"l":9.88,"c":10.5,"v":875800},{"d":"1993-09-10","o":10.62,"h":11.12,"l":10.38,"c":10.38,"v":217300},{"d":"1993-09-13","o":10.38,"h":10.75,"l":10.38,"c":10.38,"v":46100},{"d":"1993-09-14","o":10.25,"h":10.5,"l":10.25,"c":10.25,"v":42900},{"d":"1993-09-15","o":10,"h":10.25,"l":9.88,"c":10.25,"v":90800},{"d":"1993-09-16","o":10.75,"h":11.12,"l":10.75,"c":10.75,"v":551300},{"d":"1993-09-17","o":11,"h":11.12,"l":10.75,"c":11,"v":113700},{"d":"1993-09-20","o":11.12,"h":11.38,"l":11,"c":11.25,"v":208000},{"d":"1993-09-21","o":11.5,"h":11.62,"l":11.12,"c":11.5,"v":416900},{"d":"1993-09-22","o":11.25,"h":11.5,"l":11.25,"c":11.25,"v":289600},{"d":"1993-09-23","o":11.38,"h":11.38,"l":11.12,"c":11.38,"v":96700},{"d":"1993-09-24","o":11.12,"h":11.38,"l":10.88,"c":11.12,"v":110300},{"d":"1993-09-27","o":11.12,"h":11.12,"l":10.25,"c":10.5,"v":206900},{"d":"1993-09-28","o":10.62,"h":10.88,"l":10.38,"c":10.88,"v":111900},{"d":"1993-09-29","o":10.88,"h":11,"l":10.62,"c":11,"v":66200},{"d":"1993-09-30","o":11,"h":11,"l":10.75,"c":11,"v":10500},{"d":"1993-10-01","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":57800},{"d":"1993-10-04","o":11.38,"h":11.5,"l":11.25,"c":11.5,"v":54800},{"d":"1993-10-05","o":11.25,"h":11.75,"l":11.25,"c":11.5,"v":124600},{"d":"1993-10-06","o":11.62,"h":11.75,"l":11.5,"c":11.5,"v":51000},{"d":"1993-10-07","o":11.75,"h":11.75,"l":11.12,"c":11.12,"v":96900},{"d":"1993-10-08","o":11.12,"h":11.5,"l":11.12,"c":11.5,"v":14300},{"d":"1993-10-11","o":11.5,"h":11.5,"l":11.12,"c":11.38,"v":30900},{"d":"1993-10-12","o":11.38,"h":11.5,"l":11.25,"c":11.38,"v":12300},{"d":"1993-10-13","o":11.25,"h":11.62,"l":11.25,"c":11.38,"v":274100},{"d":"1993-10-14","o":11.5,"h":11.75,"l":11.5,"c":11.75,"v":129800},{"d":"1993-10-15","o":11.5,"h":11.75,"l":11.5,"c":11.62,"v":60700},{"d":"1993-10-18","o":11.62,"h":11.62,"l":11.25,"c":11.5,"v":93500},{"d":"1993-10-19","o":12,"h":12.88,"l":12,"c":12.5,"v":711100},{"d":"1993-10-20","o":12.62,"h":12.62,"l":12.25,"c":12.38,"v":271900},{"d":"1993-10-21","o":12.62,"h":12.62,"l":12.12,"c":12.12,"v":246500},{"d":"1993-10-22","o":12.38,"h":12.38,"l":12,"c":12.12,"v":70400},{"d":"1993-10-25","o":12,"h":12.38,"l":12,"c":12.38,"v":40900},{"d":"1993-10-26","o":12.38,"h":12.75,"l":12,"c":12.5,"v":62900},{"d":"1993-10-27","o":12.5,"h":12.62,"l":12.38,"c":12.38,"v":90400},{"d":"1993-10-28","o":12.38,"h":12.62,"l":12.38,"c":12.62,"v":61800},{"d":"1993-10-29","o":12.62,"h":12.75,"l":12.5,"c":12.75,"v":174900},{"d":"1993-11-01","o":12.75,"h":12.88,"l":12.62,"c":12.88,"v":201900},{"d":"1993-11-02","o":12.88,"h":13,"l":12.75,"c":13,"v":164700},{"d":"1993-11-03","o":13,"h":13.12,"l":12.5,"c":12.62,"v":187100},{"d":"1993-11-04","o":12.62,"h":12.62,"l":11.88,"c":12,"v":169000},{"d":"1993-11-05","o":12,"h":12.38,"l":11.75,"c":12.38,"v":180900},{"d":"1993-11-08","o":12.5,"h":12.62,"l":12.25,"c":12.62,"v":219000},{"d":"1993-11-09","o":12.62,"h":12.75,"l":12.5,"c":12.75,"v":531600},{"d":"1993-11-10","o":12.75,"h":13,"l":12.62,"c":12.88,"v":399300},{"d":"1993-11-11","o":13,"h":13,"l":12.75,"c":12.88,"v":109100},{"d":"1993-11-12","o":12.62,"h":13,"l":12.62,"c":12.88,"v":481100},{"d":"1993-11-15","o":12.88,"h":12.88,"l":12.5,"c":12.5,"v":64300},{"d":"1993-11-16","o":12.75,"h":12.75,"l":12.5,"c":12.62,"v":38100},{"d":"1993-11-17","o":12.62,"h":12.62,"l":12.38,"c":12.38,"v":61900},{"d":"1993-11-18","o":12.38,"h":12.5,"l":12.25,"c":12.5,"v":21100},{"d":"1993-11-19","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":291900},{"d":"1993-11-22","o":12.38,"h":12.38,"l":12,"c":12.12,"v":55300},{"d":"1993-11-23","o":12.12,"h":12.75,"l":12.12,"c":12.62,"v":113000},{"d":"1993-11-24","o":12.5,"h":12.88,"l":12.5,"c":12.75,"v":472700},{"d":"1993-11-26","o":12.88,"h":12.88,"l":12.62,"c":12.88,"v":1400},{"d":"1993-11-29","o":12.75,"h":13.25,"l":12.75,"c":12.88,"v":315900},{"d":"1993-11-30","o":13,"h":13.62,"l":13,"c":13.38,"v":195300},{"d":"1993-12-01","o":13.62,"h":14.25,"l":13.38,"c":14.25,"v":158300},{"d":"1993-12-02","o":14.25,"h":14.38,"l":13.62,"c":13.88,"v":170000},{"d":"1993-12-03","o":13.62,"h":14,"l":13.62,"c":13.88,"v":101600},{"d":"1993-12-06","o":14,"h":14.25,"l":13.75,"c":14.12,"v":178400},{"d":"1993-12-07","o":14.12,"h":14.25,"l":13.88,"c":14.12,"v":90700},{"d":"1993-12-08","o":14.12,"h":14.12,"l":13.88,"c":14.12,"v":55200},{"d":"1993-12-09","o":14,"h":14,"l":13.75,"c":14,"v":49700},{"d":"1993-12-10","o":14,"h":14.25,"l":13.75,"c":13.88,"v":90500},{"d":"1993-12-13","o":14.12,"h":14.12,"l":13.88,"c":13.88,"v":43100},{"d":"1993-12-14","o":14,"h":14,"l":13.5,"c":13.5,"v":75500},{"d":"1993-12-15","o":13.5,"h":14,"l":13.5,"c":14,"v":46300},{"d":"1993-12-16","o":14,"h":14,"l":13.75,"c":14,"v":87300},{"d":"1993-12-17","o":14,"h":14.12,"l":13.75,"c":14.12,"v":66900},{"d":"1993-12-20","o":14,"h":14.12,"l":13.88,"c":14,"v":80200},{"d":"1993-12-21","o":13.88,"h":14.5,"l":13.88,"c":14.5,"v":153500},{"d":"1993-12-22","o":14.38,"h":14.62,"l":14.25,"c":14.5,"v":93100},{"d":"1993-12-23","o":14.5,"h":15,"l":14.5,"c":14.88,"v":87000},{"d":"1993-12-27","o":14.75,"h":15.12,"l":14.75,"c":15,"v":35600},{"d":"1993-12-28","o":15.12,"h":15.5,"l":15.12,"c":15.5,"v":65600},{"d":"1993-12-29","o":15.5,"h":15.5,"l":15.12,"c":15.25,"v":74600},{"d":"1993-12-30","o":15.12,"h":15.25,"l":15.12,"c":15.25,"v":59600},{"d":"1993-12-31","o":15.38,"h":15.75,"l":15.38,"c":15.62,"v":27700},{"d":"1994-01-03","o":15.75,"h":15.75,"l":15,"c":15,"v":160400},{"d":"1994-01-04","o":14.88,"h":15,"l":13.5,"c":13.88,"v":253300},{"d":"1994-01-05","o":13.88,"h":14.25,"l":13.88,"c":14.12,"v":119900},{"d":"1994-01-06","o":14.25,"h":14.5,"l":14.12,"c":14.38,"v":71800},{"d":"1994-01-07","o":14.38,"h":14.62,"l":14.38,"c":14.38,"v":36900},{"d":"1994-01-10","o":14.38,"h":15,"l":14.25,"c":15,"v":119700},{"d":"1994-01-11","o":15,"h":15.25,"l":14.88,"c":15,"v":320700},{"d":"1994-01-12","o":14.62,"h":14.75,"l":13.88,"c":14.25,"v":335900},{"d":"1994-01-13","o":14.12,"h":14.38,"l":14,"c":14.38,"v":43300},{"d":"1994-01-14","o":14,"h":14.12,"l":13.75,"c":13.88,"v":152500},{"d":"1994-01-17","o":13.88,"h":14,"l":13.88,"c":13.88,"v":152600},{"d":"1994-01-18","o":13.88,"h":14.5,"l":13.88,"c":14.38,"v":85800},{"d":"1994-01-19","o":14.5,"h":14.5,"l":14,"c":14,"v":34300},{"d":"1994-01-20","o":14,"h":14.25,"l":13.88,"c":14,"v":417600},{"d":"1994-01-21","o":14,"h":14.25,"l":13.75,"c":14,"v":186200},{"d":"1994-01-24","o":13.88,"h":14.25,"l":13.88,"c":13.88,"v":60100},{"d":"1994-01-25","o":13.88,"h":14.12,"l":13.75,"c":14,"v":75500},{"d":"1994-01-26","o":13.88,"h":14.12,"l":13.88,"c":13.88,"v":26600},{"d":"1994-01-27","o":14,"h":14.25,"l":14,"c":14,"v":34700},{"d":"1994-01-28","o":13.88,"h":14.25,"l":13.88,"c":14.12,"v":39000},{"d":"1994-01-31","o":14.25,"h":14.88,"l":14.12,"c":14.75,"v":62400},{"d":"1994-02-01","o":14.62,"h":14.75,"l":14.38,"c":14.5,"v":649500},{"d":"1994-02-02","o":14.25,"h":14.5,"l":14.25,"c":14.5,"v":225400},{"d":"1994-02-03","o":14.38,"h":14.5,"l":14.25,"c":14.38,"v":174200},{"d":"1994-02-04","o":14.38,"h":14.5,"l":14.12,"c":14.25,"v":124400},{"d":"1994-02-07","o":13.75,"h":14.25,"l":13.62,"c":14.12,"v":88000},{"d":"1994-02-08","o":14,"h":14.38,"l":14,"c":14.38,"v":36900},{"d":"1994-02-09","o":14.12,"h":14.88,"l":14.12,"c":14.62,"v":64500},{"d":"1994-02-10","o":14.88,"h":15.12,"l":14.75,"c":15,"v":89300},{"d":"1994-02-11","o":14.75,"h":15,"l":14.75,"c":15,"v":96800},{"d":"1994-02-14","o":14.75,"h":15.12,"l":14.75,"c":15,"v":102700},{"d":"1994-02-15","o":14.88,"h":15.25,"l":14.88,"c":15,"v":91900},{"d":"1994-02-16","o":15,"h":15.12,"l":14.88,"c":15.12,"v":143700},{"d":"1994-02-17","o":15,"h":15.12,"l":14.5,"c":14.62,"v":66900},{"d":"1994-02-18","o":14.38,"h":14.88,"l":14.38,"c":14.62,"v":32200},{"d":"1994-02-22","o":14.62,"h":14.75,"l":14.62,"c":14.75,"v":48100},{"d":"1994-02-23","o":14.75,"h":14.75,"l":14.38,"c":14.38,"v":24300},{"d":"1994-02-24","o":14.38,"h":14.5,"l":14,"c":14,"v":47300},{"d":"1994-02-25","o":14,"h":14.12,"l":13.38,"c":13.5,"v":147300},{"d":"1994-02-28","o":13.5,"h":13.62,"l":13.38,"c":13.62,"v":103900},{"d":"1994-03-01","o":13.38,"h":13.75,"l":13.38,"c":13.75,"v":122300},{"d":"1994-03-02","o":13.38,"h":14.12,"l":13,"c":13.88,"v":61300},{"d":"1994-03-03","o":13.88,"h":14.12,"l":13.88,"c":14.12,"v":8800},{"d":"1994-03-04","o":13.88,"h":14,"l":13.62,"c":13.62,"v":36200},{"d":"1994-03-07","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":106500},{"d":"1994-03-08","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":139200},{"d":"1994-03-09","o":13.62,"h":13.75,"l":13.12,"c":13.5,"v":1080800},{"d":"1994-03-10","o":13.5,"h":13.75,"l":13.5,"c":13.75,"v":6800},{"d":"1994-03-11","o":13.5,"h":13.62,"l":13.25,"c":13.5,"v":90400},{"d":"1994-03-14","o":13.38,"h":13.75,"l":13.38,"c":13.75,"v":29800},{"d":"1994-03-15","o":13.88,"h":13.88,"l":13.75,"c":13.88,"v":68100},{"d":"1994-03-16","o":13.75,"h":13.88,"l":13.75,"c":13.75,"v":51200},{"d":"1994-03-17","o":13.88,"h":13.88,"l":13.62,"c":13.75,"v":33900},{"d":"1994-03-18","o":13.75,"h":13.75,"l":13.12,"c":13.12,"v":87500},{"d":"1994-03-21","o":13.12,"h":13.38,"l":13,"c":13.25,"v":151100},{"d":"1994-03-22","o":13.25,"h":13.5,"l":13,"c":13.12,"v":127600},{"d":"1994-03-23","o":13.38,"h":13.38,"l":13.12,"c":13.12,"v":41600},{"d":"1994-03-24","o":13.12,"h":13.25,"l":12.62,"c":12.75,"v":129300},{"d":"1994-03-25","o":13,"h":13.12,"l":12.88,"c":12.88,"v":28100},{"d":"1994-03-28","o":13,"h":13.12,"l":12.75,"c":13,"v":107300},{"d":"1994-03-29","o":13,"h":13,"l":12.88,"c":12.88,"v":18400},{"d":"1994-03-30","o":12.88,"h":13,"l":12.75,"c":12.88,"v":80900},{"d":"1994-03-31","o":12.88,"h":13,"l":12.75,"c":13,"v":184400},{"d":"1994-04-04","o":13,"h":13,"l":12.75,"c":12.75,"v":106700},{"d":"1994-04-05","o":13,"h":13.38,"l":13,"c":13.12,"v":64500},{"d":"1994-04-06","o":12.25,"h":13.12,"l":12,"c":12.88,"v":101500},{"d":"1994-04-07","o":12.88,"h":13.12,"l":12.75,"c":12.88,"v":47000},{"d":"1994-04-08","o":12.75,"h":12.88,"l":12.38,"c":12.38,"v":254300},{"d":"1994-04-11","o":12.38,"h":12.38,"l":11.62,"c":11.75,"v":649800},{"d":"1994-04-12","o":11.75,"h":12.44,"l":11.75,"c":12.25,"v":105200},{"d":"1994-04-13","o":12.5,"h":12.62,"l":12.12,"c":12.12,"v":41200},{"d":"1994-04-14","o":12,"h":12,"l":11.75,"c":11.75,"v":197000},{"d":"1994-04-15","o":11.88,"h":12.12,"l":11.88,"c":12,"v":40400},{"d":"1994-04-18","o":11.88,"h":12.12,"l":11.75,"c":11.75,"v":252400},{"d":"1994-04-19","o":11.75,"h":12,"l":11.75,"c":11.88,"v":51200},{"d":"1994-04-20","o":12,"h":12,"l":11.75,"c":11.88,"v":93600},{"d":"1994-04-21","o":11.75,"h":11.94,"l":11.75,"c":11.88,"v":235500},{"d":"1994-04-22","o":11.75,"h":12,"l":11.75,"c":11.75,"v":278100},{"d":"1994-04-25","o":12.12,"h":12.12,"l":11.88,"c":12.12,"v":58900},{"d":"1994-04-26","o":12,"h":12.12,"l":11.75,"c":11.75,"v":177100},{"d":"1994-04-28","o":11.88,"h":12.62,"l":11.88,"c":12.38,"v":500600},{"d":"1994-04-29","o":12.62,"h":12.75,"l":12.38,"c":12.62,"v":95100},{"d":"1994-05-02","o":12.62,"h":12.88,"l":12.38,"c":12.44,"v":104200},{"d":"1994-05-03","o":12.62,"h":12.62,"l":12.38,"c":12.5,"v":35600},{"d":"1994-05-04","o":12.62,"h":12.62,"l":12.38,"c":12.38,"v":59500},{"d":"1994-05-05","o":12.62,"h":12.62,"l":12.25,"c":12.44,"v":180900},{"d":"1994-05-06","o":12.25,"h":13,"l":12.25,"c":12.75,"v":79300},{"d":"1994-05-09","o":12.62,"h":13.12,"l":12.62,"c":13.12,"v":43500},{"d":"1994-05-10","o":13,"h":13.12,"l":12.62,"c":12.62,"v":103300},{"d":"1994-05-11","o":12.88,"h":12.88,"l":12.62,"c":12.62,"v":22600},{"d":"1994-05-12","o":12.62,"h":12.75,"l":11.75,"c":12.12,"v":212800},{"d":"1994-05-13","o":12.5,"h":12.5,"l":11.75,"c":12,"v":618700},{"d":"1994-05-16","o":11.81,"h":11.88,"l":11.38,"c":11.5,"v":483200},{"d":"1994-05-17","o":11.5,"h":11.62,"l":10.75,"c":10.88,"v":53400},{"d":"1994-05-18","o":10.88,"h":11.12,"l":10.88,"c":11,"v":128000},{"d":"1994-05-19","o":11,"h":11.12,"l":10.88,"c":11.12,"v":83500},{"d":"1994-05-20","o":10.88,"h":11,"l":10.75,"c":10.75,"v":181400},{"d":"1994-05-23","o":10.75,"h":11.12,"l":10.75,"c":10.88,"v":117700},{"d":"1994-05-24","o":11.12,"h":11.12,"l":10.88,"c":10.94,"v":20400},{"d":"1994-05-25","o":10.88,"h":11.12,"l":10.88,"c":11.12,"v":21500},{"d":"1994-05-26","o":10.88,"h":11.12,"l":10.88,"c":10.88,"v":1200},{"d":"1994-05-27","o":10.88,"h":11.12,"l":10.88,"c":11.12,"v":5500},{"d":"1994-05-31","o":11,"h":11,"l":10.88,"c":10.88,"v":5200},{"d":"1994-06-01","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":1200},{"d":"1994-06-02","o":10.88,"h":10.88,"l":10.69,"c":10.88,"v":10500},{"d":"1994-06-03","o":10.62,"h":10.62,"l":10.12,"c":10.5,"v":96500},{"d":"1994-06-06","o":10.62,"h":10.75,"l":10.5,"c":10.62,"v":32100},{"d":"1994-06-07","o":10.75,"h":10.75,"l":10.38,"c":10.62,"v":49100},{"d":"1994-06-08","o":10.88,"h":10.88,"l":10.62,"c":10.75,"v":77900},{"d":"1994-06-09","o":10.88,"h":10.88,"l":10.69,"c":10.88,"v":44800},{"d":"1994-06-10","o":10.88,"h":10.88,"l":10.62,"c":10.75,"v":36300},{"d":"1994-06-13","o":10.62,"h":10.88,"l":10.62,"c":10.88,"v":13400},{"d":"1994-06-14","o":11.12,"h":12.25,"l":11.12,"c":12.06,"v":190300},{"d":"1994-06-15","o":12,"h":13,"l":12,"c":12.38,"v":296500},{"d":"1994-06-16","o":12.38,"h":12.62,"l":12.12,"c":12.38,"v":192000},{"d":"1994-06-17","o":12.38,"h":12.38,"l":11.88,"c":12,"v":53700},{"d":"1994-06-20","o":12,"h":12,"l":11.88,"c":11.94,"v":33000},{"d":"1994-06-21","o":11.88,"h":12.25,"l":11.75,"c":12.12,"v":80200},{"d":"1994-06-22","o":12.12,"h":12.25,"l":12,"c":12.12,"v":45000},{"d":"1994-06-23","o":12.12,"h":12.25,"l":12,"c":12,"v":39200},{"d":"1994-06-24","o":12.25,"h":12.25,"l":12,"c":12.25,"v":22700},{"d":"1994-06-27","o":12,"h":12.25,"l":12,"c":12.25,"v":15900},{"d":"1994-06-28","o":12.25,"h":12.75,"l":12,"c":12.69,"v":59100},{"d":"1994-06-29","o":12.69,"h":12.75,"l":12.5,"c":12.56,"v":50000},{"d":"1994-06-30","o":12.75,"h":12.75,"l":12.5,"c":12.5,"v":70400},{"d":"1994-07-01","o":12.75,"h":13.5,"l":12.5,"c":13.5,"v":113700},{"d":"1994-07-05","o":13.5,"h":13.5,"l":12.88,"c":13,"v":90000},{"d":"1994-07-06","o":13,"h":13.38,"l":12.88,"c":13.12,"v":18800},{"d":"1994-07-07","o":13.38,"h":13.62,"l":13.12,"c":13.56,"v":42700},{"d":"1994-07-08","o":13.25,"h":13.5,"l":13.12,"c":13.25,"v":39200},{"d":"1994-07-11","o":13.12,"h":13.25,"l":13,"c":13,"v":6300},{"d":"1994-07-12","o":13,"h":13.25,"l":12.88,"c":12.88,"v":27400},{"d":"1994-07-13","o":12.75,"h":13,"l":12.75,"c":12.75,"v":15200},{"d":"1994-07-14","o":13,"h":13.12,"l":12.75,"c":12.88,"v":40400},{"d":"1994-07-15","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":32100},{"d":"1994-07-18","o":12.88,"h":12.88,"l":12.62,"c":12.88,"v":86500},{"d":"1994-07-19","o":12.62,"h":12.75,"l":12.5,"c":12.5,"v":13800},{"d":"1994-07-20","o":12.62,"h":12.88,"l":12.44,"c":12.81,"v":211200},{"d":"1994-07-21","o":12.75,"h":13.5,"l":12.75,"c":13.12,"v":156800},{"d":"1994-07-22","o":13.12,"h":13.12,"l":13,"c":13.12,"v":41000},{"d":"1994-07-25","o":13,"h":13.12,"l":13,"c":13,"v":87000},{"d":"1994-07-26","o":13,"h":13,"l":12.62,"c":12.88,"v":66300},{"d":"1994-07-27","o":12.88,"h":12.88,"l":12.38,"c":12.38,"v":10000},{"d":"1994-07-28","o":12.25,"h":12.38,"l":12.12,"c":12.38,"v":49000},{"d":"1994-07-29","o":12.38,"h":12.38,"l":12.12,"c":12.12,"v":58200},{"d":"1994-08-01","o":12.38,"h":12.38,"l":12.06,"c":12.38,"v":58500},{"d":"1994-08-02","o":12,"h":12.38,"l":12,"c":12.25,"v":93700},{"d":"1994-08-03","o":12.12,"h":12.25,"l":11.62,"c":11.88,"v":82300},{"d":"1994-08-04","o":11.88,"h":11.88,"l":11.5,"c":11.75,"v":33000},{"d":"1994-08-05","o":11.75,"h":11.88,"l":11.62,"c":11.75,"v":22200},{"d":"1994-08-08","o":11.75,"h":12.12,"l":11.62,"c":12.12,"v":74700},{"d":"1994-08-09","o":11.88,"h":12.12,"l":11.62,"c":11.88,"v":90300},{"d":"1994-08-10","o":11.38,"h":11.88,"l":11.38,"c":11.88,"v":83500},{"d":"1994-08-11","o":11.62,"h":11.75,"l":11.5,"c":11.5,"v":65300},{"d":"1994-08-12","o":11.5,"h":11.75,"l":11.5,"c":11.62,"v":52300},{"d":"1994-08-15","o":11.5,"h":11.88,"l":11.5,"c":11.88,"v":34900},{"d":"1994-08-16","o":11.62,"h":11.88,"l":11.5,"c":11.75,"v":18800},{"d":"1994-08-17","o":11.75,"h":11.88,"l":11.62,"c":11.88,"v":6200},{"d":"1994-08-18","o":11.88,"h":12.12,"l":11.88,"c":12,"v":209100},{"d":"1994-08-19","o":12.12,"h":12.25,"l":12,"c":12.12,"v":179100},{"d":"1994-08-22","o":12,"h":13,"l":12,"c":12.88,"v":139700},{"d":"1994-08-23","o":12.88,"h":13.25,"l":12.62,"c":13,"v":74900},{"d":"1994-08-24","o":13.12,"h":13.12,"l":12.88,"c":12.88,"v":32100},{"d":"1994-08-25","o":13,"h":13,"l":12.5,"c":12.62,"v":370500},{"d":"1994-08-26","o":12.56,"h":13,"l":12.56,"c":13,"v":180800},{"d":"1994-08-29","o":13,"h":13,"l":12.62,"c":12.88,"v":70000},{"d":"1994-08-30","o":12.88,"h":13.5,"l":12.75,"c":13.5,"v":165800},{"d":"1994-08-31","o":13.62,"h":13.88,"l":13.38,"c":13.75,"v":134100},{"d":"1994-09-01","o":13.88,"h":14,"l":13.62,"c":14,"v":38000},{"d":"1994-09-02","o":14.12,"h":14.12,"l":13.88,"c":13.88,"v":81600},{"d":"1994-09-06","o":13.88,"h":13.94,"l":13.5,"c":13.62,"v":64000},{"d":"1994-09-07","o":13.75,"h":13.75,"l":13.38,"c":13.5,"v":286800},{"d":"1994-09-08","o":13.5,"h":13.62,"l":13.5,"c":13.56,"v":66600},{"d":"1994-09-09","o":13.5,"h":13.75,"l":13.5,"c":13.69,"v":348100},{"d":"1994-09-12","o":13.62,"h":13.75,"l":13.5,"c":13.75,"v":12400},{"d":"1994-09-13","o":13.5,"h":13.75,"l":13.5,"c":13.5,"v":71900},{"d":"1994-09-14","o":13.5,"h":13.75,"l":13.5,"c":13.75,"v":19900},{"d":"1994-09-15","o":13.75,"h":13.75,"l":13.5,"c":13.75,"v":9500},{"d":"1994-09-16","o":13.75,"h":13.75,"l":13.5,"c":13.5,"v":9400},{"d":"1994-09-19","o":13.75,"h":13.75,"l":13.5,"c":13.5,"v":18900},{"d":"1994-09-20","o":13.62,"h":13.88,"l":13.5,"c":13.75,"v":37100},{"d":"1994-09-21","o":13.62,"h":13.88,"l":13.5,"c":13.62,"v":205400},{"d":"1994-09-22","o":14,"h":14.38,"l":13.75,"c":13.75,"v":72200},{"d":"1994-09-23","o":14,"h":14,"l":13.88,"c":13.88,"v":62200},{"d":"1994-09-26","o":13.88,"h":14.12,"l":13.75,"c":14.12,"v":29300},{"d":"1994-09-27","o":13.88,"h":14.12,"l":13.88,"c":14.12,"v":5200},{"d":"1994-09-28","o":13.75,"h":14,"l":13.75,"c":13.88,"v":26800},{"d":"1994-09-29","o":13.75,"h":14,"l":13.75,"c":13.81,"v":34500},{"d":"1994-09-30","o":13.75,"h":14.12,"l":13.75,"c":14.06,"v":28200},{"d":"1994-10-03","o":13.88,"h":14.12,"l":13.88,"c":13.88,"v":17400},{"d":"1994-10-04","o":14.12,"h":14.12,"l":13.88,"c":13.88,"v":17200},{"d":"1994-10-05","o":13.75,"h":13.88,"l":13.5,"c":13.5,"v":20700},{"d":"1994-10-06","o":13.56,"h":13.62,"l":13.25,"c":13.25,"v":28800},{"d":"1994-10-07","o":13.62,"h":13.62,"l":13,"c":13,"v":62800},{"d":"1994-10-10","o":13,"h":13.25,"l":12.62,"c":12.88,"v":65300},{"d":"1994-10-11","o":13,"h":13.12,"l":12.88,"c":13,"v":47700},{"d":"1994-10-12","o":13,"h":13.25,"l":13,"c":13.25,"v":4800},{"d":"1994-10-13","o":13.25,"h":13.38,"l":13.12,"c":13.12,"v":27300},{"d":"1994-10-14","o":13.12,"h":13.38,"l":13.12,"c":13.38,"v":18900},{"d":"1994-10-17","o":13.38,"h":13.38,"l":13.12,"c":13.25,"v":61400},{"d":"1994-10-18","o":13.25,"h":13.38,"l":13.25,"c":13.25,"v":12100},{"d":"1994-10-19","o":13.25,"h":13.5,"l":13.25,"c":13.25,"v":14200},{"d":"1994-10-20","o":13.25,"h":13.62,"l":13.25,"c":13.38,"v":50900},{"d":"1994-10-21","o":13.38,"h":13.5,"l":13.38,"c":13.38,"v":16800},{"d":"1994-10-24","o":13.5,"h":13.5,"l":13.38,"c":13.5,"v":57600},{"d":"1994-10-25","o":13.38,"h":13.38,"l":13.25,"c":13.38,"v":34100},{"d":"1994-10-26","o":13.25,"h":13.5,"l":13.25,"c":13.38,"v":87900},{"d":"1994-10-27","o":13.38,"h":13.5,"l":12.88,"c":13.12,"v":41100},{"d":"1994-10-28","o":13.12,"h":13.12,"l":12.88,"c":12.88,"v":1100},{"d":"1994-10-31","o":13.12,"h":13.12,"l":12.88,"c":12.94,"v":33900},{"d":"1994-11-01","o":12.88,"h":12.88,"l":12.62,"c":12.62,"v":30700},{"d":"1994-11-02","o":12.62,"h":13,"l":12.62,"c":12.75,"v":47200},{"d":"1994-11-03","o":13,"h":13,"l":12.75,"c":12.75,"v":12200},{"d":"1994-11-04","o":13,"h":13,"l":12.75,"c":13,"v":28200},{"d":"1994-11-07","o":12.88,"h":12.88,"l":12.62,"c":12.62,"v":3900},{"d":"1994-11-08","o":12.75,"h":12.88,"l":12.62,"c":12.62,"v":16800},{"d":"1994-11-09","o":12.88,"h":12.88,"l":12.62,"c":12.75,"v":9800},{"d":"1994-11-10","o":12.62,"h":12.88,"l":12.5,"c":12.5,"v":10700},{"d":"1994-11-11","o":12.75,"h":12.88,"l":12.5,"c":12.88,"v":35900},{"d":"1994-11-14","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":20800},{"d":"1994-11-15","o":12.62,"h":12.75,"l":12.5,"c":12.5,"v":9400},{"d":"1994-11-16","o":12.5,"h":12.5,"l":12.25,"c":12.5,"v":17700},{"d":"1994-11-17","o":12.25,"h":12.38,"l":11.88,"c":11.88,"v":21900},{"d":"1994-11-18","o":11.88,"h":11.88,"l":11.62,"c":11.88,"v":56300},{"d":"1994-11-21","o":11.75,"h":11.88,"l":11.62,"c":11.75,"v":47700},{"d":"1994-11-22","o":11.5,"h":11.62,"l":11.5,"c":11.62,"v":39100},{"d":"1994-11-23","o":11.25,"h":11.62,"l":11.25,"c":11.62,"v":12000},{"d":"1994-11-25","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":1000},{"d":"1994-11-28","o":11.75,"h":11.88,"l":11.62,"c":11.69,"v":13600},{"d":"1994-11-29","o":11.75,"h":12.38,"l":11.75,"c":12.25,"v":28100},{"d":"1994-11-30","o":12.12,"h":12.38,"l":12,"c":12,"v":13500},{"d":"1994-12-01","o":12.25,"h":12.25,"l":11.62,"c":11.62,"v":22600},{"d":"1994-12-02","o":11.88,"h":12.12,"l":11.81,"c":11.88,"v":47900},{"d":"1994-12-05","o":12.12,"h":12.38,"l":12.12,"c":12.25,"v":78900},{"d":"1994-12-06","o":12,"h":12.38,"l":11.88,"c":11.88,"v":87500},{"d":"1994-12-07","o":11.88,"h":12.12,"l":11.69,"c":11.69,"v":29800},{"d":"1994-12-08","o":11.75,"h":11.75,"l":10.88,"c":10.88,"v":70700},{"d":"1994-12-09","o":11,"h":11,"l":10.25,"c":10.62,"v":54600},{"d":"1994-12-12","o":10.75,"h":11.5,"l":10.62,"c":11.38,"v":59100},{"d":"1994-12-13","o":11.62,"h":11.75,"l":11.38,"c":11.62,"v":32600},{"d":"1994-12-14","o":11.38,"h":11.88,"l":11.38,"c":11.75,"v":188700},{"d":"1994-12-15","o":11.62,"h":11.75,"l":11.38,"c":11.38,"v":41400},{"d":"1994-12-16","o":11.5,"h":11.5,"l":11.25,"c":11.25,"v":23900},{"d":"1994-12-19","o":11.38,"h":11.81,"l":11.12,"c":11.81,"v":81000},{"d":"1994-12-20","o":11.88,"h":11.88,"l":11.62,"c":11.62,"v":75400},{"d":"1994-12-21","o":11.62,"h":11.88,"l":11.5,"c":11.5,"v":29700},{"d":"1994-12-22","o":11.5,"h":11.75,"l":11.25,"c":11.5,"v":62600},{"d":"1994-12-23","o":11.62,"h":11.62,"l":11.38,"c":11.38,"v":35900},{"d":"1994-12-27","o":11.38,"h":11.62,"l":11.38,"c":11.62,"v":57900},{"d":"1994-12-28","o":11.62,"h":11.88,"l":11.5,"c":11.5,"v":29000},{"d":"1994-12-29","o":11.38,"h":11.75,"l":11.38,"c":11.62,"v":25100},{"d":"1994-12-30","o":11.75,"h":12.12,"l":11.75,"c":12.12,"v":49000},{"d":"1995-01-03","o":12.12,"h":12.88,"l":12.12,"c":12.75,"v":39900},{"d":"1995-01-04","o":12.75,"h":12.88,"l":12.38,"c":12.38,"v":8400},{"d":"1995-01-05","o":12.62,"h":12.62,"l":12.38,"c":12.62,"v":1800},{"d":"1995-01-06","o":12.62,"h":12.62,"l":12.38,"c":12.38,"v":13300},{"d":"1995-01-09","o":12.62,"h":12.62,"l":12.38,"c":12.38,"v":38300},{"d":"1995-01-10","o":12.38,"h":12.38,"l":11.88,"c":11.88,"v":20600},{"d":"1995-01-11","o":11.88,"h":12.12,"l":11.88,"c":11.88,"v":29000},{"d":"1995-01-12","o":11.88,"h":12.38,"l":11.88,"c":12.12,"v":59200},{"d":"1995-01-13","o":12.38,"h":13,"l":12.38,"c":13,"v":47300},{"d":"1995-01-16","o":13,"h":13,"l":12.75,"c":12.75,"v":9500},{"d":"1995-01-17","o":12.62,"h":13,"l":12.62,"c":12.94,"v":21800},{"d":"1995-01-18","o":12.62,"h":12.88,"l":12.38,"c":12.5,"v":13200},{"d":"1995-01-19","o":12.62,"h":12.62,"l":12.25,"c":12.5,"v":12900},{"d":"1995-01-20","o":12.25,"h":12.44,"l":12.25,"c":12.25,"v":4000},{"d":"1995-01-23","o":12.12,"h":12.12,"l":11.88,"c":12,"v":38500},{"d":"1995-01-24","o":12.25,"h":13,"l":12,"c":13,"v":45400},{"d":"1995-01-25","o":12.75,"h":12.88,"l":12.5,"c":12.88,"v":12700},{"d":"1995-01-26","o":12.5,"h":12.88,"l":12.5,"c":12.88,"v":12300},{"d":"1995-01-27","o":12.5,"h":12.88,"l":12.5,"c":12.5,"v":10900},{"d":"1995-01-30","o":12.5,"h":12.62,"l":12.12,"c":12.12,"v":41800},{"d":"1995-01-31","o":12.12,"h":12.38,"l":12.12,"c":12.25,"v":70800},{"d":"1995-02-01","o":12.12,"h":12.25,"l":11.88,"c":11.88,"v":20300},{"d":"1995-02-02","o":11.75,"h":12.62,"l":11.62,"c":12.62,"v":99400},{"d":"1995-02-03","o":12.62,"h":12.75,"l":12.38,"c":12.38,"v":14900},{"d":"1995-02-06","o":12.5,"h":12.62,"l":12.25,"c":12.31,"v":22100},{"d":"1995-02-07","o":12.25,"h":12.38,"l":12,"c":12.12,"v":21200},{"d":"1995-02-08","o":11.88,"h":12.5,"l":11.88,"c":12.38,"v":41600},{"d":"1995-02-09","o":12.5,"h":12.62,"l":12.25,"c":12.5,"v":29900},{"d":"1995-02-10","o":12.5,"h":12.5,"l":12.25,"c":12.25,"v":28100},{"d":"1995-02-13","o":12.38,"h":12.38,"l":12.25,"c":12.38,"v":4500},{"d":"1995-02-14","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":800},{"d":"1995-02-15","o":12.25,"h":12.5,"l":12.25,"c":12.25,"v":14100},{"d":"1995-02-16","o":12.5,"h":12.75,"l":12.25,"c":12.62,"v":87000},{"d":"1995-02-17","o":12.5,"h":12.75,"l":12.38,"c":12.62,"v":40800},{"d":"1995-02-21","o":12.5,"h":12.5,"l":12.38,"c":12.5,"v":16400},{"d":"1995-02-22","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":13800},{"d":"1995-02-23","o":12.38,"h":12.62,"l":12.25,"c":12.25,"v":40500},{"d":"1995-02-24","o":12.5,"h":12.5,"l":12.25,"c":12.38,"v":24700},{"d":"1995-02-27","o":12.25,"h":12.5,"l":12.25,"c":12.25,"v":17000},{"d":"1995-02-28","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":3300},{"d":"1995-03-01","o":12.5,"h":12.5,"l":12.25,"c":12.25,"v":26700},{"d":"1995-03-02","o":12.25,"h":12.5,"l":12.25,"c":12.25,"v":1500},{"d":"1995-03-03","o":12.25,"h":12.5,"l":12.25,"c":12.38,"v":52400},{"d":"1995-03-06","o":12.25,"h":12.5,"l":12,"c":12.38,"v":44700},{"d":"1995-03-07","o":12.5,"h":12.5,"l":12.25,"c":12.5,"v":19400},{"d":"1995-03-08","o":12.12,"h":12.5,"l":12.12,"c":12.25,"v":38300},{"d":"1995-03-09","o":12.25,"h":12.5,"l":12.25,"c":12.38,"v":59000},{"d":"1995-03-10","o":12.56,"h":13,"l":12.38,"c":12.5,"v":71900},{"d":"1995-03-13","o":12.25,"h":12.38,"l":12.12,"c":12.12,"v":96400},{"d":"1995-03-14","o":12.12,"h":12.25,"l":11.88,"c":12,"v":36300},{"d":"1995-03-15","o":12,"h":12.12,"l":11.25,"c":11.25,"v":73800},{"d":"1995-03-16","o":11.38,"h":11.62,"l":10.88,"c":11,"v":260300},{"d":"1995-03-17","o":11,"h":11.12,"l":10.75,"c":10.75,"v":118900},{"d":"1995-03-20","o":10.75,"h":11.12,"l":10.75,"c":10.75,"v":271000},{"d":"1995-03-21","o":11,"h":11,"l":10.62,"c":10.62,"v":24200},{"d":"1995-03-22","o":10.88,"h":11,"l":10.62,"c":11,"v":16300},{"d":"1995-03-23","o":10.88,"h":11.25,"l":10.88,"c":11,"v":74400},{"d":"1995-03-24","o":10.88,"h":11.12,"l":10.88,"c":11.12,"v":6400},{"d":"1995-03-27","o":10.88,"h":10.88,"l":10.56,"c":10.56,"v":55000},{"d":"1995-03-28","o":10.75,"h":10.75,"l":10.5,"c":10.75,"v":171800},{"d":"1995-03-29","o":10.69,"h":10.88,"l":10.5,"c":10.75,"v":150700},{"d":"1995-03-30","o":10.75,"h":11.12,"l":10.75,"c":11,"v":23000},{"d":"1995-03-31","o":10.88,"h":11,"l":10.62,"c":10.62,"v":25900},{"d":"1995-04-03","o":10.62,"h":11,"l":10.38,"c":10.88,"v":111400},{"d":"1995-04-04","o":11,"h":11.5,"l":11,"c":11.12,"v":176200},{"d":"1995-04-05","o":11,"h":11.25,"l":11,"c":11.12,"v":2700},{"d":"1995-04-06","o":11.25,"h":11.25,"l":10.88,"c":10.88,"v":20800},{"d":"1995-04-07","o":11,"h":11,"l":10.25,"c":10.5,"v":88800},{"d":"1995-04-10","o":10.56,"h":10.62,"l":10.25,"c":10.25,"v":161000},{"d":"1995-04-11","o":10.38,"h":10.5,"l":10.25,"c":10.25,"v":24100},{"d":"1995-04-12","o":10.38,"h":10.5,"l":10.12,"c":10.5,"v":13700},{"d":"1995-04-13","o":10.5,"h":10.5,"l":10.25,"c":10.25,"v":8300},{"d":"1995-04-17","o":10.25,"h":10.5,"l":10.25,"c":10.38,"v":23500},{"d":"1995-04-18","o":10.5,"h":10.62,"l":10.12,"c":10.25,"v":51500},{"d":"1995-04-19","o":10.5,"h":10.5,"l":10.25,"c":10.25,"v":97900},{"d":"1995-04-20","o":9.88,"h":10,"l":9.62,"c":10,"v":89400},{"d":"1995-04-21","o":9.88,"h":9.88,"l":9.5,"c":9.88,"v":462500},{"d":"1995-04-24","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":104500},{"d":"1995-04-25","o":9.88,"h":10,"l":9.75,"c":10,"v":245100},{"d":"1995-04-26","o":9.88,"h":10.25,"l":9.88,"c":10.25,"v":65600},{"d":"1995-04-27","o":10.25,"h":10.38,"l":10,"c":10.16,"v":92200},{"d":"1995-04-28","o":10.25,"h":10.25,"l":9.75,"c":10.12,"v":96000},{"d":"1995-05-01","o":10.12,"h":10.25,"l":9.88,"c":10,"v":67700},{"d":"1995-05-02","o":10.12,"h":10.12,"l":10,"c":10,"v":207700},{"d":"1995-05-03","o":9.88,"h":10.12,"l":9.88,"c":10,"v":226200},{"d":"1995-05-04","o":10.12,"h":10.12,"l":9.75,"c":9.75,"v":210000},{"d":"1995-05-05","o":10,"h":10,"l":9.75,"c":9.88,"v":78200},{"d":"1995-05-08","o":10,"h":10,"l":9.75,"c":9.88,"v":47800},{"d":"1995-05-09","o":10,"h":10,"l":9.69,"c":9.75,"v":136700},{"d":"1995-05-10","o":9.62,"h":9.88,"l":9.62,"c":9.75,"v":44900},{"d":"1995-05-11","o":9.88,"h":10,"l":9.5,"c":10,"v":2363100},{"d":"1995-05-12","o":10,"h":10.12,"l":9.62,"c":9.88,"v":270500},{"d":"1995-05-15","o":10.12,"h":10.12,"l":9.75,"c":10,"v":16000},{"d":"1995-05-16","o":9.75,"h":10.12,"l":9.75,"c":10.12,"v":29500},{"d":"1995-05-17","o":10.25,"h":10.62,"l":10.25,"c":10.25,"v":200500},{"d":"1995-05-18","o":10.5,"h":10.5,"l":10,"c":10,"v":87300},{"d":"1995-05-19","o":10,"h":10.12,"l":9.88,"c":9.88,"v":52200},{"d":"1995-05-22","o":10.12,"h":10.12,"l":9.88,"c":9.94,"v":25800},{"d":"1995-05-23","o":9.88,"h":10,"l":9.62,"c":9.75,"v":45200},{"d":"1995-05-24","o":9.5,"h":9.62,"l":9.38,"c":9.38,"v":31700},{"d":"1995-05-25","o":9.38,"h":9.62,"l":9.25,"c":9.38,"v":87100},{"d":"1995-05-26","o":9.38,"h":9.38,"l":9.12,"c":9.25,"v":13800},{"d":"1995-05-30","o":9,"h":9.25,"l":9,"c":9,"v":31600},{"d":"1995-05-31","o":9.38,"h":9.75,"l":9.25,"c":9.62,"v":46500},{"d":"1995-06-01","o":9.75,"h":10,"l":9.75,"c":9.75,"v":16200},{"d":"1995-06-02","o":9.81,"h":9.88,"l":9,"c":9,"v":158500},{"d":"1995-06-05","o":9.25,"h":9.25,"l":9,"c":9,"v":162800},{"d":"1995-06-06","o":9.12,"h":9.25,"l":9,"c":9.25,"v":76000},{"d":"1995-06-07","o":9.38,"h":9.5,"l":9.12,"c":9.19,"v":97200},{"d":"1995-06-08","o":9.12,"h":9.38,"l":9.12,"c":9.25,"v":135900},{"d":"1995-06-09","o":9.12,"h":9.38,"l":9.12,"c":9.25,"v":147400},{"d":"1995-06-12","o":9.25,"h":9.5,"l":8.25,"c":8.38,"v":397400},{"d":"1995-06-13","o":8.62,"h":8.62,"l":7.94,"c":8,"v":272200},{"d":"1995-06-14","o":8.12,"h":8.25,"l":8,"c":8.12,"v":192500},{"d":"1995-06-15","o":8.12,"h":8.5,"l":7.94,"c":8.12,"v":247200},{"d":"1995-06-16","o":8.25,"h":8.25,"l":8,"c":8,"v":43700},{"d":"1995-06-19","o":8.38,"h":8.5,"l":8.25,"c":8.5,"v":98500},{"d":"1995-06-20","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":68000},{"d":"1995-06-21","o":8.5,"h":8.5,"l":8.25,"c":8.38,"v":119200},{"d":"1995-06-22","o":8.5,"h":8.5,"l":8.38,"c":8.5,"v":52200},{"d":"1995-06-23","o":8.38,"h":8.62,"l":8.38,"c":8.38,"v":369800},{"d":"1995-06-26","o":8.5,"h":8.5,"l":8.25,"c":8.5,"v":74100},{"d":"1995-06-27","o":8.62,"h":9.25,"l":8.38,"c":8.62,"v":212000},{"d":"1995-06-28","o":8.88,"h":8.88,"l":8.62,"c":8.75,"v":95400},{"d":"1995-06-29","o":8.88,"h":8.88,"l":8.62,"c":8.75,"v":43300},{"d":"1995-06-30","o":8.88,"h":9,"l":8.62,"c":9,"v":54200},{"d":"1995-07-03","o":9,"h":9.25,"l":8.75,"c":9.25,"v":34600},{"d":"1995-07-05","o":9.25,"h":9.38,"l":9.12,"c":9.25,"v":42400},{"d":"1995-07-06","o":9.25,"h":9.25,"l":8.5,"c":8.75,"v":216700},{"d":"1995-07-07","o":8.75,"h":9.12,"l":8.5,"c":8.88,"v":105600},{"d":"1995-07-10","o":9.25,"h":10.5,"l":9,"c":10.25,"v":289500},{"d":"1995-07-11","o":11,"h":13.12,"l":10.88,"c":12.62,"v":1360900},{"d":"1995-07-12","o":12.75,"h":13.38,"l":12.38,"c":13,"v":364500},{"d":"1995-07-13","o":13.25,"h":13.25,"l":12.62,"c":12.75,"v":107900},{"d":"1995-07-14","o":12.5,"h":12.62,"l":12.38,"c":12.62,"v":101500},{"d":"1995-07-17","o":12.38,"h":12.88,"l":12.38,"c":12.75,"v":112000},{"d":"1995-07-18","o":12.62,"h":12.88,"l":12.25,"c":12.25,"v":53500},{"d":"1995-07-19","o":12.38,"h":12.38,"l":11.88,"c":11.88,"v":131200},{"d":"1995-07-20","o":11.88,"h":12.25,"l":10.5,"c":11,"v":131400},{"d":"1995-07-21","o":11.12,"h":11.38,"l":11,"c":11,"v":28400},{"d":"1995-07-24","o":11.38,"h":11.38,"l":11,"c":11.38,"v":26000},{"d":"1995-07-25","o":11.12,"h":11.38,"l":11.12,"c":11.12,"v":188200},{"d":"1995-07-26","o":11.12,"h":11.62,"l":11.12,"c":11.62,"v":152200},{"d":"1995-07-27","o":11.38,"h":12,"l":11.38,"c":11.75,"v":128800},{"d":"1995-07-28","o":11.75,"h":12.81,"l":11.75,"c":12.75,"v":110500},{"d":"1995-07-31","o":12.62,"h":12.88,"l":12.38,"c":12.38,"v":130200},{"d":"1995-08-01","o":12.12,"h":12.5,"l":11.88,"c":12.12,"v":49000},{"d":"1995-08-02","o":12.12,"h":12.12,"l":11.62,"c":11.62,"v":28800},{"d":"1995-08-03","o":11.88,"h":12,"l":11.5,"c":12,"v":47900},{"d":"1995-08-04","o":11.75,"h":12.12,"l":11.75,"c":12.12,"v":16900},{"d":"1995-08-07","o":11.88,"h":12.5,"l":11.62,"c":11.88,"v":69300},{"d":"1995-08-08","o":11.88,"h":12,"l":11.62,"c":12,"v":37800},{"d":"1995-08-09","o":12.12,"h":12.12,"l":11.88,"c":12,"v":19700},{"d":"1995-08-10","o":12.12,"h":12.12,"l":11.88,"c":11.88,"v":144000},{"d":"1995-08-11","o":11.88,"h":12.12,"l":11.75,"c":11.75,"v":7300},{"d":"1995-08-14","o":12,"h":12,"l":11.75,"c":11.75,"v":44500},{"d":"1995-08-15","o":11.75,"h":11.75,"l":11.5,"c":11.62,"v":40900},{"d":"1995-08-16","o":11.62,"h":11.75,"l":11.5,"c":11.75,"v":150400},{"d":"1995-08-17","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":20300},{"d":"1995-08-18","o":11.5,"h":11.75,"l":11.5,"c":11.69,"v":44600},{"d":"1995-08-21","o":11.75,"h":12.5,"l":11.75,"c":12.38,"v":191300},{"d":"1995-08-22","o":12.25,"h":12.5,"l":12.12,"c":12.12,"v":129100},{"d":"1995-08-23","o":12.25,"h":12.5,"l":12.25,"c":12.25,"v":52200},{"d":"1995-08-24","o":12.25,"h":12.25,"l":12,"c":12,"v":48400},{"d":"1995-08-25","o":12,"h":12,"l":11.62,"c":11.75,"v":18200},{"d":"1995-08-28","o":11.5,"h":11.88,"l":11.5,"c":11.62,"v":16700},{"d":"1995-08-29","o":11.5,"h":11.5,"l":11.25,"c":11.25,"v":12200},{"d":"1995-08-30","o":11.38,"h":11.62,"l":11.38,"c":11.38,"v":10700},{"d":"1995-08-31","o":11.25,"h":11.62,"l":11.25,"c":11.5,"v":31600},{"d":"1995-09-01","o":11.62,"h":11.75,"l":11.62,"c":11.69,"v":33200},{"d":"1995-09-05","o":12,"h":12.12,"l":11.88,"c":12.12,"v":23300},{"d":"1995-09-06","o":12,"h":12.75,"l":12,"c":12.25,"v":113700},{"d":"1995-09-07","o":12.12,"h":12.38,"l":12.12,"c":12.25,"v":37300},{"d":"1995-09-08","o":12.25,"h":12.88,"l":11.88,"c":12.62,"v":166100},{"d":"1995-09-11","o":12.62,"h":13.38,"l":12.62,"c":12.75,"v":199700},{"d":"1995-09-12","o":12.5,"h":12.5,"l":12.12,"c":12.5,"v":58400},{"d":"1995-09-13","o":12.38,"h":12.5,"l":12.38,"c":12.38,"v":16700},{"d":"1995-09-14","o":12.38,"h":12.5,"l":12.12,"c":12.25,"v":34600},{"d":"1995-09-15","o":12.12,"h":12.12,"l":11.25,"c":11.5,"v":124800},{"d":"1995-09-18","o":11.5,"h":11.5,"l":11,"c":11,"v":39000},{"d":"1995-09-19","o":11,"h":11.12,"l":11,"c":11,"v":16500},{"d":"1995-09-20","o":11,"h":11.12,"l":11,"c":11,"v":43200},{"d":"1995-09-21","o":11,"h":11.12,"l":10.88,"c":10.88,"v":39100},{"d":"1995-09-22","o":10.88,"h":11,"l":10.75,"c":10.88,"v":45400},{"d":"1995-09-25","o":10.88,"h":11,"l":10.75,"c":10.75,"v":49900},{"d":"1995-09-26","o":10.75,"h":10.88,"l":10.62,"c":10.69,"v":46700},{"d":"1995-09-27","o":10.5,"h":10.88,"l":10.5,"c":10.88,"v":35600},{"d":"1995-09-28","o":10.88,"h":11.62,"l":10.88,"c":11.38,"v":52900},{"d":"1995-09-29","o":11.5,"h":12,"l":11.5,"c":11.88,"v":44800},{"d":"1995-10-02","o":11.62,"h":11.88,"l":11.31,"c":11.31,"v":68900},{"d":"1995-10-03","o":11.25,"h":11.25,"l":10.5,"c":10.5,"v":60200},{"d":"1995-10-04","o":10.5,"h":10.5,"l":10.12,"c":10.25,"v":18000},{"d":"1995-10-05","o":10,"h":10.38,"l":9.88,"c":10.12,"v":47300},{"d":"1995-10-06","o":10.12,"h":10.12,"l":9.75,"c":9.88,"v":25300},{"d":"1995-10-09","o":9.75,"h":9.75,"l":9,"c":9.25,"v":68300},{"d":"1995-10-10","o":9,"h":9.5,"l":8.75,"c":9.25,"v":41700},{"d":"1995-10-11","o":9.38,"h":9.75,"l":9.12,"c":9.38,"v":53200},{"d":"1995-10-12","o":9.5,"h":9.62,"l":9.38,"c":9.5,"v":63900},{"d":"1995-10-13","o":9.56,"h":10.12,"l":9.38,"c":10,"v":107300},{"d":"1995-10-16","o":10,"h":10,"l":9.5,"c":9.5,"v":23400},{"d":"1995-10-17","o":9.62,"h":9.62,"l":9.38,"c":9.38,"v":63700},{"d":"1995-10-18","o":9.38,"h":9.75,"l":9.38,"c":9.75,"v":37900},{"d":"1995-10-19","o":9.75,"h":10,"l":9.75,"c":9.88,"v":31600},{"d":"1995-10-20","o":9.88,"h":10,"l":9.5,"c":9.5,"v":25100},{"d":"1995-10-23","o":9.44,"h":9.5,"l":9.38,"c":9.5,"v":31400},{"d":"1995-10-24","o":9.62,"h":9.75,"l":9.5,"c":9.75,"v":44600},{"d":"1995-10-25","o":9.62,"h":9.62,"l":9,"c":9.12,"v":26400},{"d":"1995-10-26","o":9,"h":9.38,"l":8.75,"c":9.12,"v":50900},{"d":"1995-10-27","o":9.12,"h":9.75,"l":8.75,"c":9.25,"v":90900},{"d":"1995-10-30","o":9.5,"h":9.5,"l":9.12,"c":9.12,"v":7100},{"d":"1995-10-31","o":9.38,"h":9.38,"l":9,"c":9.12,"v":24200},{"d":"1995-11-01","o":8.12,"h":8.75,"l":8,"c":8.75,"v":347300},{"d":"1995-11-02","o":9,"h":9.62,"l":8.88,"c":9.62,"v":254600},{"d":"1995-11-03","o":9.88,"h":10.5,"l":9.62,"c":10,"v":174100},{"d":"1995-11-06","o":10.12,"h":10.12,"l":10,"c":10,"v":45800},{"d":"1995-11-07","o":10.12,"h":10.12,"l":9.75,"c":10,"v":93000},{"d":"1995-11-08","o":10,"h":10,"l":9.75,"c":9.75,"v":4100},{"d":"1995-11-09","o":10,"h":10,"l":9.75,"c":9.75,"v":55900},{"d":"1995-11-10","o":9.75,"h":10,"l":9.62,"c":9.62,"v":35300},{"d":"1995-11-13","o":9.5,"h":9.5,"l":9.12,"c":9.38,"v":523600},{"d":"1995-11-14","o":9.31,"h":9.5,"l":9.25,"c":9.5,"v":98100},{"d":"1995-11-15","o":9.62,"h":9.62,"l":9.38,"c":9.44,"v":14600},{"d":"1995-11-16","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":17900},{"d":"1995-11-17","o":9.38,"h":9.5,"l":9.12,"c":9.19,"v":46500},{"d":"1995-11-20","o":9.12,"h":9.25,"l":8.88,"c":9,"v":66900},{"d":"1995-11-21","o":8.88,"h":9,"l":8.75,"c":9,"v":48200},{"d":"1995-11-22","o":8.88,"h":9,"l":8.5,"c":8.88,"v":220900},{"d":"1995-11-24","o":8.81,"h":9,"l":8.81,"c":8.94,"v":30800},{"d":"1995-11-27","o":8.75,"h":9,"l":8.62,"c":8.88,"v":554600},{"d":"1995-11-28","o":9,"h":9,"l":8.75,"c":8.88,"v":128400},{"d":"1995-11-29","o":9,"h":9,"l":8.88,"c":8.88,"v":211600},{"d":"1995-11-30","o":9,"h":9,"l":8.12,"c":8.12,"v":269400},{"d":"1995-12-01","o":8.25,"h":8.62,"l":8.12,"c":8.5,"v":621200},{"d":"1995-12-04","o":8.62,"h":9,"l":8.38,"c":8.88,"v":151600},{"d":"1995-12-05","o":8.88,"h":9,"l":8.75,"c":8.75,"v":88600},{"d":"1995-12-06","o":8.75,"h":9.12,"l":8.75,"c":9,"v":247600},{"d":"1995-12-07","o":9.25,"h":9.25,"l":8.88,"c":8.88,"v":32900},{"d":"1995-12-08","o":8.88,"h":9.12,"l":8.75,"c":8.88,"v":162900},{"d":"1995-12-11","o":9,"h":9,"l":8.88,"c":8.88,"v":31900},{"d":"1995-12-12","o":9,"h":9,"l":8.75,"c":8.81,"v":62400},{"d":"1995-12-13","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":191600},{"d":"1995-12-14","o":8.75,"h":9,"l":8.25,"c":8.75,"v":31100},{"d":"1995-12-15","o":8.75,"h":9,"l":8.75,"c":8.88,"v":25200},{"d":"1995-12-18","o":9,"h":9,"l":8.62,"c":8.62,"v":36800},{"d":"1995-12-19","o":8.5,"h":8.88,"l":8.5,"c":8.5,"v":34300},{"d":"1995-12-20","o":8.12,"h":8.5,"l":7.75,"c":8,"v":223300},{"d":"1995-12-21","o":7.62,"h":7.75,"l":6.62,"c":6.88,"v":327600},{"d":"1995-12-22","o":6.88,"h":7.12,"l":6.75,"c":7.12,"v":509800},{"d":"1995-12-26","o":7.12,"h":7.12,"l":6.94,"c":7,"v":111900},{"d":"1995-12-27","o":7.25,"h":7.25,"l":6.88,"c":6.88,"v":145200},{"d":"1995-12-28","o":7,"h":7,"l":6.75,"c":6.88,"v":250000},{"d":"1995-12-29","o":6.75,"h":7.88,"l":6.75,"c":7.88,"v":110300},{"d":"1996-01-02","o":8,"h":8.88,"l":7.88,"c":8.12,"v":146900},{"d":"1996-01-03","o":8.12,"h":8.25,"l":7.25,"c":7.5,"v":132200},{"d":"1996-01-04","o":7.62,"h":7.62,"l":7,"c":7.12,"v":48300},{"d":"1996-01-05","o":7.12,"h":7.25,"l":7,"c":7.25,"v":53500},{"d":"1996-01-08","o":7,"h":7.25,"l":7,"c":7,"v":12200},{"d":"1996-01-09","o":7,"h":7.25,"l":7,"c":7,"v":20000},{"d":"1996-01-10","o":7,"h":7,"l":6.75,"c":6.81,"v":86200},{"d":"1996-01-11","o":6.75,"h":7,"l":6.75,"c":7,"v":159200},{"d":"1996-01-12","o":6.88,"h":7,"l":6.81,"c":7,"v":94400},{"d":"1996-01-15","o":7,"h":7,"l":6.88,"c":6.88,"v":32200},{"d":"1996-01-16","o":7,"h":7,"l":6.62,"c":6.75,"v":68600},{"d":"1996-01-17","o":6.88,"h":6.88,"l":6.56,"c":6.75,"v":75400},{"d":"1996-01-18","o":6.75,"h":6.75,"l":6.38,"c":6.56,"v":128400},{"d":"1996-01-19","o":6.5,"h":6.52,"l":6.38,"c":6.38,"v":69200},{"d":"1996-01-22","o":6.38,"h":6.62,"l":6.38,"c":6.62,"v":99400},{"d":"1996-01-23","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":117200},{"d":"1996-01-24","o":6.62,"h":6.62,"l":6.38,"c":6.5,"v":115800},{"d":"1996-01-25","o":6.62,"h":6.62,"l":6.38,"c":6.44,"v":44300},{"d":"1996-01-26","o":6.39,"h":6.62,"l":6.38,"c":6.38,"v":138900},{"d":"1996-01-29","o":6.5,"h":6.5,"l":6,"c":6.19,"v":148600},{"d":"1996-01-30","o":6.25,"h":6.25,"l":5.88,"c":6.12,"v":125400},{"d":"1996-01-31","o":6.12,"h":6.5,"l":6,"c":6.38,"v":247100},{"d":"1996-02-01","o":6.5,"h":6.5,"l":6,"c":6.12,"v":163400},{"d":"1996-02-02","o":6,"h":6.12,"l":5,"c":5,"v":434400},{"d":"1996-02-05","o":5.38,"h":5.88,"l":5.12,"c":5.69,"v":372200},{"d":"1996-02-06","o":5.62,"h":5.88,"l":5.25,"c":5.75,"v":259300},{"d":"1996-02-07","o":5.88,"h":5.88,"l":5.5,"c":5.5,"v":182900},{"d":"1996-02-08","o":5.75,"h":5.75,"l":5.5,"c":5.62,"v":163900},{"d":"1996-02-09","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":147200},{"d":"1996-02-12","o":5.5,"h":5.75,"l":5.5,"c":5.62,"v":193000},{"d":"1996-02-13","o":5.75,"h":5.75,"l":5.38,"c":5.5,"v":141100},{"d":"1996-02-14","o":5.88,"h":6.12,"l":5.75,"c":6,"v":1184200},{"d":"1996-02-15","o":6,"h":6.38,"l":5.88,"c":6.31,"v":572800},{"d":"1996-02-16","o":6.38,"h":6.38,"l":6,"c":6.12,"v":247900},{"d":"1996-02-20","o":6.25,"h":6.31,"l":5.88,"c":6.19,"v":1187500},{"d":"1996-02-21","o":6.38,"h":6.88,"l":6.38,"c":6.75,"v":332700},{"d":"1996-02-22","o":6.88,"h":7,"l":6.62,"c":6.81,"v":116800},{"d":"1996-02-23","o":6.88,"h":6.88,"l":6.62,"c":6.75,"v":342100},{"d":"1996-02-26","o":6.88,"h":6.88,"l":6.5,"c":6.5,"v":107800},{"d":"1996-02-27","o":6.62,"h":6.62,"l":6.25,"c":6.31,"v":86400},{"d":"1996-02-28","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":348900},{"d":"1996-02-29","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":90600},{"d":"1996-03-01","o":6.38,"h":6.5,"l":6.25,"c":6.5,"v":650000},{"d":"1996-03-04","o":6.62,"h":6.62,"l":6.38,"c":6.5,"v":159600},{"d":"1996-03-05","o":6.38,"h":6.62,"l":6.38,"c":6.62,"v":171800},{"d":"1996-03-06","o":6.62,"h":6.75,"l":6.5,"c":6.69,"v":258800},{"d":"1996-03-07","o":6.75,"h":6.75,"l":6.62,"c":6.75,"v":44000},{"d":"1996-03-08","o":6.38,"h":6.75,"l":6.38,"c":6.62,"v":165600},{"d":"1996-03-11","o":6.38,"h":6.62,"l":6.38,"c":6.62,"v":79300},{"d":"1996-03-12","o":6.75,"h":7.12,"l":6.62,"c":7,"v":320100},{"d":"1996-03-13","o":7.12,"h":7.38,"l":6.88,"c":7.25,"v":366000},{"d":"1996-03-14","o":7.12,"h":8.25,"l":7.12,"c":8.25,"v":671800},{"d":"1996-03-15","o":8.38,"h":8.38,"l":7.75,"c":8.12,"v":251000},{"d":"1996-03-18","o":8.12,"h":8.75,"l":8.12,"c":8.25,"v":310800},{"d":"1996-03-19","o":8.38,"h":8.75,"l":8.12,"c":8.38,"v":360000},{"d":"1996-03-20","o":8.62,"h":8.62,"l":8.25,"c":8.44,"v":84900},{"d":"1996-03-21","o":8.5,"h":8.62,"l":8.25,"c":8.5,"v":78700},{"d":"1996-03-22","o":8.72,"h":9.12,"l":8.5,"c":8.88,"v":172600},{"d":"1996-03-25","o":8.88,"h":9.12,"l":8.5,"c":8.62,"v":122000},{"d":"1996-03-26","o":8.5,"h":8.88,"l":8.38,"c":8.62,"v":206300},{"d":"1996-03-27","o":8.88,"h":9.38,"l":8.75,"c":9.03,"v":178800},{"d":"1996-03-28","o":9.12,"h":9.12,"l":8.62,"c":8.69,"v":80800},{"d":"1996-03-29","o":8.62,"h":8.88,"l":8.62,"c":8.75,"v":149400},{"d":"1996-04-01","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":91800},{"d":"1996-04-02","o":8.81,"h":9,"l":8.75,"c":8.75,"v":39400},{"d":"1996-04-03","o":8.88,"h":9.25,"l":8.88,"c":9.12,"v":113800},{"d":"1996-04-04","o":9.12,"h":9.12,"l":8.75,"c":8.75,"v":24900},{"d":"1996-04-08","o":8.81,"h":8.88,"l":8.5,"c":8.75,"v":61300},{"d":"1996-04-09","o":8.75,"h":8.88,"l":8.62,"c":8.62,"v":55700},{"d":"1996-04-10","o":8.62,"h":8.75,"l":8.5,"c":8.5,"v":33000},{"d":"1996-04-11","o":8.38,"h":8.5,"l":8.25,"c":8.38,"v":49200},{"d":"1996-04-12","o":8.38,"h":8.38,"l":7.5,"c":7.88,"v":113600},{"d":"1996-04-15","o":7.75,"h":8.75,"l":7.75,"c":8.5,"v":130600},{"d":"1996-04-16","o":8.5,"h":8.75,"l":8.5,"c":8.5,"v":40800},{"d":"1996-04-17","o":8.5,"h":8.75,"l":8.12,"c":8.12,"v":60100},{"d":"1996-04-18","o":8,"h":8.25,"l":8,"c":8.12,"v":14500},{"d":"1996-04-19","o":8.12,"h":8.12,"l":7.75,"c":7.88,"v":7400},{"d":"1996-04-22","o":7.75,"h":8.62,"l":7.75,"c":8.62,"v":82800},{"d":"1996-04-23","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":22600},{"d":"1996-04-24","o":8.5,"h":9.12,"l":8.12,"c":9,"v":246700},{"d":"1996-04-25","o":9,"h":9.25,"l":7.62,"c":8.5,"v":197700},{"d":"1996-04-26","o":8.25,"h":8.5,"l":7.75,"c":8.12,"v":154900},{"d":"1996-04-29","o":8,"h":8.12,"l":7.88,"c":8.12,"v":87200},{"d":"1996-04-30","o":7.88,"h":8,"l":7.5,"c":7.75,"v":87700},{"d":"1996-05-01","o":7.5,"h":7.75,"l":7.38,"c":7.62,"v":234400},{"d":"1996-05-02","o":7.75,"h":8.12,"l":7.38,"c":7.5,"v":136100},{"d":"1996-05-03","o":7.38,"h":7.75,"l":7.25,"c":7.25,"v":121800},{"d":"1996-05-06","o":7.25,"h":8.12,"l":7.25,"c":7.88,"v":105500},{"d":"1996-05-07","o":7.75,"h":8,"l":7.62,"c":7.62,"v":18200},{"d":"1996-05-08","o":7.62,"h":7.88,"l":7.62,"c":7.88,"v":45300},{"d":"1996-05-09","o":7.62,"h":7.88,"l":7.5,"c":7.5,"v":81900},{"d":"1996-05-10","o":7.38,"h":7.62,"l":7.38,"c":7.38,"v":25700},{"d":"1996-05-13","o":7.38,"h":7.75,"l":7.38,"c":7.75,"v":12700},{"d":"1996-05-14","o":7.75,"h":7.75,"l":7.25,"c":7.25,"v":50300},{"d":"1996-05-15","o":7.5,"h":7.5,"l":7.12,"c":7.38,"v":35200},{"d":"1996-05-16","o":7.12,"h":7.5,"l":7.12,"c":7.25,"v":66700},{"d":"1996-05-17","o":7.88,"h":8.12,"l":7.5,"c":7.88,"v":73900},{"d":"1996-05-20","o":7.5,"h":7.88,"l":7.5,"c":7.88,"v":87100},{"d":"1996-05-21","o":7.75,"h":7.88,"l":7.38,"c":7.5,"v":79300},{"d":"1996-05-22","o":7.62,"h":7.75,"l":7.38,"c":7.38,"v":29600},{"d":"1996-05-23","o":7.38,"h":7.75,"l":7.25,"c":7.5,"v":65700},{"d":"1996-05-24","o":7.25,"h":7.62,"l":7.25,"c":7.62,"v":14900},{"d":"1996-05-28","o":7.25,"h":7.62,"l":7.25,"c":7.62,"v":6700},{"d":"1996-05-29","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":13300},{"d":"1996-05-30","o":7.5,"h":7.62,"l":7.25,"c":7.25,"v":47700},{"d":"1996-05-31","o":7.62,"h":7.75,"l":7.25,"c":7.75,"v":40000},{"d":"1996-06-03","o":7.62,"h":8.12,"l":7.62,"c":7.88,"v":86400},{"d":"1996-06-04","o":7.75,"h":7.75,"l":7.62,"c":7.62,"v":145400},{"d":"1996-06-05","o":8,"h":8,"l":7.62,"c":7.75,"v":55100},{"d":"1996-06-06","o":8,"h":8,"l":7.62,"c":8,"v":99200},{"d":"1996-06-07","o":7.88,"h":7.88,"l":7.5,"c":7.5,"v":57800},{"d":"1996-06-10","o":7.62,"h":7.75,"l":7.38,"c":7.62,"v":64000},{"d":"1996-06-11","o":7.62,"h":7.62,"l":7.38,"c":7.38,"v":125200},{"d":"1996-06-12","o":7.38,"h":7.5,"l":7.38,"c":7.38,"v":15700},{"d":"1996-06-13","o":7.38,"h":7.5,"l":7.25,"c":7.38,"v":12400},{"d":"1996-06-14","o":7.38,"h":7.5,"l":7.25,"c":7.31,"v":74500},{"d":"1996-06-17","o":7.12,"h":7.5,"l":7.12,"c":7.5,"v":8900},{"d":"1996-06-18","o":7.25,"h":7.62,"l":7.25,"c":7.62,"v":104000},{"d":"1996-06-19","o":7.75,"h":7.75,"l":7.5,"c":7.56,"v":99400},{"d":"1996-06-20","o":7.5,"h":7.62,"l":7.38,"c":7.38,"v":58000},{"d":"1996-06-21","o":7.38,"h":7.5,"l":7.38,"c":7.38,"v":5400},{"d":"1996-06-24","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":100700},{"d":"1996-06-25","o":7.25,"h":7.31,"l":7.12,"c":7.12,"v":9400},{"d":"1996-06-26","o":7.25,"h":7.25,"l":6.88,"c":6.88,"v":49000},{"d":"1996-06-27","o":7.12,"h":7.25,"l":6.88,"c":7.25,"v":25800},{"d":"1996-06-28","o":7.25,"h":7.62,"l":7.12,"c":7.38,"v":58000},{"d":"1996-07-01","o":7.62,"h":7.69,"l":7.38,"c":7.5,"v":25900},{"d":"1996-07-02","o":7.5,"h":7.62,"l":7.38,"c":7.38,"v":72600},{"d":"1996-07-03","o":7.25,"h":7.5,"l":7,"c":7,"v":35100},{"d":"1996-07-05","o":7.12,"h":7.25,"l":6.88,"c":7,"v":31900},{"d":"1996-07-08","o":7.25,"h":7.25,"l":6.88,"c":6.88,"v":29900},{"d":"1996-07-09","o":6.88,"h":7.12,"l":6.62,"c":6.69,"v":209500},{"d":"1996-07-10","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":46200},{"d":"1996-07-11","o":6.62,"h":6.88,"l":5.75,"c":5.88,"v":167600},{"d":"1996-07-12","o":6,"h":6,"l":5.12,"c":5.62,"v":2149500},{"d":"1996-07-15","o":5.75,"h":6,"l":5.62,"c":5.98,"v":181200},{"d":"1996-07-16","o":6,"h":6.62,"l":5.62,"c":6.62,"v":115000},{"d":"1996-07-17","o":6.75,"h":7,"l":6,"c":6,"v":138800},{"d":"1996-07-18","o":6.38,"h":6.62,"l":6,"c":6.5,"v":266400},{"d":"1996-07-19","o":6.62,"h":6.62,"l":6.25,"c":6.25,"v":99200},{"d":"1996-07-22","o":6.5,"h":6.5,"l":6.12,"c":6.12,"v":168300},{"d":"1996-07-23","o":6,"h":6.25,"l":6,"c":6,"v":99800},{"d":"1996-07-24","o":6,"h":6.12,"l":5.75,"c":5.88,"v":233200},{"d":"1996-07-25","o":6,"h":6,"l":5.62,"c":5.75,"v":41200},{"d":"1996-07-26","o":6,"h":6.12,"l":6,"c":6.06,"v":133200},{"d":"1996-07-29","o":6.12,"h":6.12,"l":6,"c":6.06,"v":40800},{"d":"1996-07-30","o":6,"h":6.12,"l":6,"c":6.12,"v":43800},{"d":"1996-07-31","o":6.12,"h":6.12,"l":5.88,"c":6.12,"v":85800},{"d":"1996-08-01","o":6.12,"h":6.12,"l":5.88,"c":6.12,"v":65700},{"d":"1996-08-02","o":6.25,"h":6.25,"l":6,"c":6,"v":80500},{"d":"1996-08-05","o":6,"h":6.25,"l":5.88,"c":6.12,"v":126900},{"d":"1996-08-06","o":5.88,"h":6.12,"l":5.75,"c":6,"v":21100},{"d":"1996-08-07","o":6.12,"h":6.12,"l":6,"c":6,"v":59200},{"d":"1996-08-08","o":6.12,"h":6.25,"l":5.75,"c":6,"v":155000},{"d":"1996-08-09","o":6.25,"h":6.38,"l":6,"c":6.12,"v":127800},{"d":"1996-08-12","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":96000},{"d":"1996-08-13","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":103700},{"d":"1996-08-14","o":6.38,"h":6.38,"l":6.12,"c":6.12,"v":597200},{"d":"1996-08-15","o":6,"h":6.25,"l":6,"c":6.06,"v":15200},{"d":"1996-08-16","o":6.25,"h":6.25,"l":6,"c":6.25,"v":12800},{"d":"1996-08-19","o":6,"h":6.25,"l":6,"c":6.25,"v":15300},{"d":"1996-08-20","o":6.12,"h":6.25,"l":6,"c":6,"v":68500},{"d":"1996-08-21","o":6.25,"h":6.25,"l":6,"c":6.25,"v":24000},{"d":"1996-08-22","o":6,"h":6.25,"l":6,"c":6.25,"v":26600},{"d":"1996-08-23","o":6.25,"h":6.25,"l":6,"c":6.12,"v":17200},{"d":"1996-08-26","o":6,"h":6.25,"l":5.88,"c":6,"v":71300},{"d":"1996-08-27","o":5.88,"h":6.12,"l":5.88,"c":5.94,"v":11300},{"d":"1996-08-28","o":6.12,"h":6.12,"l":5.88,"c":6.12,"v":9100},{"d":"1996-08-29","o":6.12,"h":6.12,"l":5.88,"c":6.06,"v":20700},{"d":"1996-08-30","o":6.12,"h":6.12,"l":5.88,"c":5.88,"v":9100},{"d":"1996-09-03","o":6,"h":6.12,"l":5.75,"c":6.12,"v":65300},{"d":"1996-09-04","o":6,"h":6.25,"l":5.88,"c":6.25,"v":11000},{"d":"1996-09-05","o":6.25,"h":6.5,"l":6,"c":6.38,"v":37900},{"d":"1996-09-06","o":6.5,"h":6.5,"l":6.25,"c":6.38,"v":29000},{"d":"1996-09-09","o":6.25,"h":6.75,"l":6.25,"c":6.62,"v":205000},{"d":"1996-09-10","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":106800},{"d":"1996-09-11","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":58300},{"d":"1996-09-12","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":53400},{"d":"1996-09-13","o":6.62,"h":6.88,"l":6.62,"c":6.75,"v":12500},{"d":"1996-09-16","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":44800},{"d":"1996-09-17","o":6.5,"h":6.75,"l":6.5,"c":6.62,"v":9800},{"d":"1996-09-18","o":6.5,"h":6.75,"l":6.5,"c":6.75,"v":6600},{"d":"1996-09-19","o":6.5,"h":6.75,"l":6.38,"c":6.62,"v":36400},{"d":"1996-09-20","o":6.5,"h":6.75,"l":6.12,"c":6.5,"v":100800},{"d":"1996-09-23","o":6.12,"h":6.5,"l":6,"c":6.5,"v":21900},{"d":"1996-09-24","o":6.12,"h":6.5,"l":6.12,"c":6.12,"v":20100},{"d":"1996-09-25","o":6.5,"h":6.62,"l":6.25,"c":6.5,"v":92000},{"d":"1996-09-26","o":6.38,"h":6.75,"l":6.38,"c":6.5,"v":51100},{"d":"1996-09-27","o":6.38,"h":6.75,"l":6.38,"c":6.62,"v":24800},{"d":"1996-09-30","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":2900},{"d":"1996-10-01","o":6.38,"h":6.38,"l":6.12,"c":6.38,"v":12300},{"d":"1996-10-02","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":23900},{"d":"1996-10-03","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":22200},{"d":"1996-10-04","o":6.5,"h":7.38,"l":6.5,"c":7.25,"v":601000},{"d":"1996-10-07","o":7.31,"h":7.38,"l":7,"c":7.12,"v":192500},{"d":"1996-10-08","o":7.12,"h":7.12,"l":6.38,"c":6.5,"v":156400},{"d":"1996-10-09","o":6.38,"h":6.75,"l":6.38,"c":6.38,"v":45200},{"d":"1996-10-10","o":6.5,"h":6.88,"l":6.38,"c":6.75,"v":111600},{"d":"1996-10-11","o":6.88,"h":7.25,"l":6.75,"c":7.25,"v":96600},{"d":"1996-10-14","o":6.88,"h":7.25,"l":6.5,"c":6.62,"v":34900},{"d":"1996-10-15","o":6.5,"h":6.88,"l":6.12,"c":6.12,"v":127200},{"d":"1996-10-16","o":6.38,"h":6.62,"l":6.25,"c":6.5,"v":61800},{"d":"1996-10-17","o":6.62,"h":6.62,"l":6.25,"c":6.62,"v":28100},{"d":"1996-10-18","o":6.25,"h":6.5,"l":6.25,"c":6.5,"v":118100},{"d":"1996-10-21","o":6.38,"h":6.5,"l":6.25,"c":6.25,"v":18800},{"d":"1996-10-22","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":69600},{"d":"1996-10-23","o":6.38,"h":6.38,"l":6.12,"c":6.38,"v":74000},{"d":"1996-10-24","o":6.38,"h":6.38,"l":5,"c":5.12,"v":537800},{"d":"1996-10-25","o":5.5,"h":5.5,"l":5,"c":5.19,"v":393500},{"d":"1996-10-28","o":5.25,"h":5.25,"l":5,"c":5.25,"v":282500},{"d":"1996-10-29","o":5,"h":5.25,"l":5,"c":5.06,"v":88500},{"d":"1996-10-30","o":5.12,"h":5.12,"l":5,"c":5,"v":129000},{"d":"1996-10-31","o":5.12,"h":5.25,"l":4.88,"c":5,"v":206000},{"d":"1996-11-01","o":5,"h":5.25,"l":5,"c":5.06,"v":262600},{"d":"1996-11-04","o":5.12,"h":5.12,"l":4.94,"c":4.94,"v":53900},{"d":"1996-11-05","o":5.12,"h":5.12,"l":4.94,"c":5.12,"v":63800},{"d":"1996-11-06","o":4.88,"h":5.12,"l":4.88,"c":5.12,"v":124000},{"d":"1996-11-07","o":5.12,"h":5.12,"l":4.88,"c":5.12,"v":75300},{"d":"1996-11-08","o":5.12,"h":5.12,"l":4.88,"c":5.12,"v":59200},{"d":"1996-11-11","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":40500},{"d":"1996-11-12","o":5.12,"h":5.12,"l":4.75,"c":4.88,"v":298500},{"d":"1996-11-13","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":123300},{"d":"1996-11-14","o":4.88,"h":5,"l":4.62,"c":4.75,"v":136400},{"d":"1996-11-15","o":4.62,"h":4.88,"l":4.62,"c":4.88,"v":214400},{"d":"1996-11-18","o":4.88,"h":4.88,"l":4.62,"c":4.69,"v":103500},{"d":"1996-11-19","o":4.75,"h":4.75,"l":4.62,"c":4.75,"v":109300},{"d":"1996-11-20","o":4.62,"h":4.75,"l":4.38,"c":4.5,"v":224400},{"d":"1996-11-21","o":4.62,"h":4.62,"l":4.12,"c":4.19,"v":183200},{"d":"1996-11-22","o":4.38,"h":4.62,"l":4.12,"c":4.62,"v":259900},{"d":"1996-11-25","o":4.38,"h":4.62,"l":4.38,"c":4.5,"v":221000},{"d":"1996-11-26","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":142100},{"d":"1996-11-27","o":4.25,"h":4.75,"l":4.25,"c":4.5,"v":274500},{"d":"1996-11-29","o":4.62,"h":5.38,"l":4.5,"c":5.12,"v":114300},{"d":"1996-12-02","o":5,"h":5,"l":4.75,"c":4.89,"v":241400},{"d":"1996-12-03","o":4.88,"h":4.88,"l":4.38,"c":4.38,"v":239100},{"d":"1996-12-04","o":4.5,"h":4.62,"l":4.38,"c":4.62,"v":177600},{"d":"1996-12-05","o":4.62,"h":4.62,"l":4.38,"c":4.38,"v":48500},{"d":"1996-12-06","o":4.38,"h":4.62,"l":4.25,"c":4.62,"v":131400},{"d":"1996-12-09","o":4.62,"h":4.62,"l":4.38,"c":4.62,"v":93900},{"d":"1996-12-10","o":4.62,"h":4.88,"l":4.5,"c":4.75,"v":74900},{"d":"1996-12-11","o":4.62,"h":4.88,"l":4.5,"c":4.75,"v":124400},{"d":"1996-12-12","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":49700},{"d":"1996-12-13","o":4.75,"h":4.75,"l":4.38,"c":4.75,"v":40000},{"d":"1996-12-16","o":4.75,"h":4.75,"l":4.38,"c":4.62,"v":103000},{"d":"1996-12-17","o":4.38,"h":4.62,"l":4.38,"c":4.62,"v":37900},{"d":"1996-12-18","o":4.62,"h":4.62,"l":4.5,"c":4.5,"v":29400},{"d":"1996-12-19","o":4.5,"h":4.88,"l":4.5,"c":4.88,"v":43000},{"d":"1996-12-20","o":4.88,"h":4.88,"l":4.62,"c":4.75,"v":51400},{"d":"1996-12-23","o":4.75,"h":4.88,"l":4.44,"c":4.44,"v":97300},{"d":"1996-12-24","o":4.56,"h":4.56,"l":4.44,"c":4.56,"v":14000},{"d":"1996-12-26","o":4.44,"h":4.62,"l":4.44,"c":4.5,"v":64000},{"d":"1996-12-27","o":4.56,"h":4.56,"l":4.38,"c":4.5,"v":67900},{"d":"1996-12-30","o":4.56,"h":4.56,"l":4.38,"c":4.38,"v":101600},{"d":"1996-12-31","o":4.38,"h":4.39,"l":4.12,"c":4.38,"v":202400},{"d":"1997-01-02","o":4.38,"h":4.75,"l":4.25,"c":4.44,"v":166800},{"d":"1997-01-03","o":4.38,"h":4.75,"l":4.38,"c":4.75,"v":19200},{"d":"1997-01-06","o":4.75,"h":4.75,"l":4.38,"c":4.5,"v":18400},{"d":"1997-01-07","o":4.62,"h":4.62,"l":4.38,"c":4.5,"v":79600},{"d":"1997-01-08","o":4.62,"h":4.75,"l":4.5,"c":4.75,"v":46400},{"d":"1997-01-09","o":4.5,"h":4.88,"l":4.5,"c":4.88,"v":43200},{"d":"1997-01-10","o":4.88,"h":4.88,"l":4.5,"c":4.5,"v":49400},{"d":"1997-01-13","o":4.75,"h":4.75,"l":4.5,"c":4.56,"v":41600},{"d":"1997-01-14","o":4.75,"h":4.75,"l":4.5,"c":4.75,"v":37700},{"d":"1997-01-15","o":4.5,"h":4.75,"l":4.38,"c":4.62,"v":27900},{"d":"1997-01-16","o":4.62,"h":4.62,"l":4.38,"c":4.62,"v":63800},{"d":"1997-01-17","o":4.38,"h":4.62,"l":4.38,"c":4.62,"v":7100},{"d":"1997-01-20","o":4.62,"h":4.62,"l":4.38,"c":4.48,"v":8100},{"d":"1997-01-21","o":4.62,"h":4.75,"l":4.38,"c":4.75,"v":38200},{"d":"1997-01-22","o":4.75,"h":4.88,"l":4.5,"c":4.62,"v":59600},{"d":"1997-01-23","o":4.75,"h":4.75,"l":4.62,"c":4.62,"v":24400},{"d":"1997-01-24","o":4.75,"h":4.75,"l":4.5,"c":4.75,"v":77100},{"d":"1997-01-27","o":4.5,"h":4.62,"l":4.38,"c":4.5,"v":19200},{"d":"1997-01-28","o":4.38,"h":4.62,"l":4.38,"c":4.62,"v":27700},{"d":"1997-01-29","o":4.62,"h":4.62,"l":4.38,"c":4.62,"v":20200},{"d":"1997-01-30","o":4.38,"h":4.88,"l":4.12,"c":4.62,"v":123400},{"d":"1997-01-31","o":4.81,"h":4.81,"l":4.5,"c":4.75,"v":87900},{"d":"1997-02-03","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":24600},{"d":"1997-02-04","o":4.75,"h":5,"l":4.62,"c":4.88,"v":237300},{"d":"1997-02-05","o":4.62,"h":4.88,"l":4.62,"c":4.75,"v":6300},{"d":"1997-02-06","o":4.62,"h":4.88,"l":4.62,"c":4.88,"v":29600},{"d":"1997-02-07","o":4.88,"h":5,"l":4.75,"c":5,"v":91400},{"d":"1997-02-10","o":5,"h":5,"l":4.75,"c":4.88,"v":32000},{"d":"1997-02-11","o":5,"h":5.12,"l":4.88,"c":4.94,"v":43900},{"d":"1997-02-12","o":5.12,"h":5.12,"l":5,"c":5.12,"v":21600},{"d":"1997-02-13","o":4.88,"h":5.12,"l":4.88,"c":5.12,"v":60100},{"d":"1997-02-14","o":5.12,"h":5.25,"l":5.06,"c":5.25,"v":61700},{"d":"1997-02-18","o":5.25,"h":5.44,"l":5.12,"c":5.44,"v":207100},{"d":"1997-02-19","o":5.44,"h":5.44,"l":5.25,"c":5.38,"v":144500},{"d":"1997-02-20","o":5.44,"h":5.5,"l":5.31,"c":5.38,"v":205800},{"d":"1997-02-21","o":5.31,"h":5.5,"l":5.25,"c":5.44,"v":45400},{"d":"1997-02-24","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":99500},{"d":"1997-02-25","o":5.25,"h":5.31,"l":5.25,"c":5.31,"v":92400},{"d":"1997-02-26","o":5.25,"h":5.31,"l":5.25,"c":5.31,"v":36700},{"d":"1997-02-27","o":5.25,"h":5.31,"l":5.12,"c":5.12,"v":46200},{"d":"1997-02-28","o":5.25,"h":5.38,"l":5.12,"c":5.12,"v":23100},{"d":"1997-03-03","o":5.31,"h":5.31,"l":5.12,"c":5.25,"v":39600},{"d":"1997-03-04","o":5.19,"h":5.25,"l":5.12,"c":5.19,"v":51500},{"d":"1997-03-05","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":74500},{"d":"1997-03-06","o":5.25,"h":5.25,"l":5.06,"c":5.19,"v":93500},{"d":"1997-03-07","o":5.06,"h":5.25,"l":5.06,"c":5.19,"v":142100},{"d":"1997-03-10","o":5.25,"h":5.25,"l":5.12,"c":5.25,"v":65700},{"d":"1997-03-11","o":5.19,"h":5.5,"l":5.12,"c":5.12,"v":42200},{"d":"1997-03-12","o":5.14,"h":5.5,"l":5.12,"c":5.25,"v":15200},{"d":"1997-03-13","o":5.12,"h":5.5,"l":5.12,"c":5.25,"v":10400},{"d":"1997-03-14","o":5.31,"h":5.5,"l":5.25,"c":5.25,"v":56300},{"d":"1997-03-17","o":5.25,"h":5.44,"l":5.12,"c":5.12,"v":47700},{"d":"1997-03-18","o":5.38,"h":5.38,"l":5.12,"c":5.38,"v":12800},{"d":"1997-03-19","o":5.38,"h":5.38,"l":5.12,"c":5.12,"v":36900},{"d":"1997-03-20","o":5.38,"h":5.38,"l":5.12,"c":5.12,"v":53800},{"d":"1997-03-21","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":48200},{"d":"1997-03-24","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":27500},{"d":"1997-03-25","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":46300},{"d":"1997-03-26","o":5.12,"h":5.38,"l":5.12,"c":5.31,"v":55700},{"d":"1997-03-27","o":5.31,"h":5.31,"l":5,"c":5.12,"v":43800},{"d":"1997-03-31","o":5.12,"h":5.12,"l":4.88,"c":5.12,"v":122500},{"d":"1997-04-01","o":4.88,"h":5.12,"l":4.75,"c":4.88,"v":121100},{"d":"1997-04-02","o":4.62,"h":4.88,"l":4.62,"c":4.75,"v":56700},{"d":"1997-04-03","o":4.75,"h":4.88,"l":4.62,"c":4.62,"v":19500},{"d":"1997-04-04","o":4.69,"h":4.88,"l":4.69,"c":4.81,"v":128900},{"d":"1997-04-07","o":4.88,"h":5.38,"l":4.88,"c":5.12,"v":46500},{"d":"1997-04-08","o":5.38,"h":5.62,"l":5.12,"c":5.5,"v":109800},{"d":"1997-04-09","o":5.5,"h":5.88,"l":5.5,"c":5.5,"v":85200},{"d":"1997-04-10","o":5.62,"h":5.75,"l":5.5,"c":5.62,"v":22900},{"d":"1997-04-11","o":5.25,"h":5.75,"l":5.25,"c":5.62,"v":71700},{"d":"1997-04-14","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":84800},{"d":"1997-04-15","o":5.62,"h":5.88,"l":5.38,"c":5.5,"v":102900},{"d":"1997-04-16","o":5.5,"h":5.62,"l":5.5,"c":5.62,"v":31100},{"d":"1997-04-17","o":5.5,"h":5.75,"l":5.5,"c":5.62,"v":50400},{"d":"1997-04-18","o":5.62,"h":5.81,"l":5.38,"c":5.81,"v":49200},{"d":"1997-04-21","o":5.88,"h":6.12,"l":5.69,"c":5.88,"v":140200},{"d":"1997-04-22","o":6.12,"h":6.12,"l":5.81,"c":6,"v":55600},{"d":"1997-04-23","o":6,"h":6,"l":5.38,"c":5.44,"v":203300},{"d":"1997-04-24","o":5.88,"h":5.88,"l":5.38,"c":5.5,"v":110900},{"d":"1997-04-25","o":5.5,"h":5.62,"l":5.38,"c":5.5,"v":72400},{"d":"1997-04-28","o":5.5,"h":5.62,"l":5.28,"c":5.62,"v":36100},{"d":"1997-04-29","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":95800},{"d":"1997-04-30","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":49800},{"d":"1997-05-01","o":5.5,"h":5.5,"l":5.25,"c":5.5,"v":26600},{"d":"1997-05-02","o":5.38,"h":5.62,"l":5.38,"c":5.62,"v":30400},{"d":"1997-05-05","o":5.62,"h":5.62,"l":5.38,"c":5.5,"v":88500},{"d":"1997-05-06","o":5.62,"h":5.62,"l":5.25,"c":5.5,"v":173900},{"d":"1997-05-07","o":5.5,"h":5.69,"l":5.38,"c":5.62,"v":289000},{"d":"1997-05-08","o":5.69,"h":5.81,"l":5.5,"c":5.56,"v":64700},{"d":"1997-05-09","o":5.56,"h":5.88,"l":5.56,"c":5.69,"v":24200},{"d":"1997-05-12","o":5.62,"h":5.88,"l":5.62,"c":5.88,"v":114000},{"d":"1997-05-13","o":5.88,"h":6,"l":5.75,"c":5.81,"v":34800},{"d":"1997-05-14","o":5.88,"h":6,"l":5.75,"c":5.88,"v":22200},{"d":"1997-05-15","o":5.75,"h":6,"l":5.75,"c":5.75,"v":50400},{"d":"1997-05-16","o":6,"h":6,"l":5.75,"c":5.88,"v":22900},{"d":"1997-05-19","o":6,"h":6,"l":5.75,"c":5.75,"v":140800},{"d":"1997-05-20","o":6,"h":6,"l":5.62,"c":5.88,"v":65200},{"d":"1997-05-21","o":5.75,"h":6,"l":5.75,"c":5.88,"v":24000},{"d":"1997-05-22","o":5.75,"h":6,"l":5.75,"c":5.75,"v":19700},{"d":"1997-05-23","o":5.88,"h":5.88,"l":5.75,"c":5.81,"v":25300},{"d":"1997-05-27","o":5.88,"h":6,"l":5.81,"c":5.88,"v":69200},{"d":"1997-05-28","o":5.81,"h":6,"l":5.81,"c":5.88,"v":136400},{"d":"1997-05-29","o":6,"h":6,"l":5.81,"c":5.81,"v":16400},{"d":"1997-05-30","o":6,"h":6,"l":5.81,"c":5.81,"v":109500},{"d":"1997-06-02","o":6.12,"h":6.12,"l":5.81,"c":6.12,"v":135300},{"d":"1997-06-03","o":6.06,"h":6.25,"l":6,"c":6.19,"v":113000},{"d":"1997-06-04","o":6,"h":6.25,"l":6,"c":6,"v":50600},{"d":"1997-06-05","o":6.12,"h":6.88,"l":6.06,"c":6.88,"v":320000},{"d":"1997-06-06","o":6.88,"h":7.5,"l":6.75,"c":7.25,"v":484900},{"d":"1997-06-09","o":7.5,"h":8.38,"l":7.5,"c":8,"v":926900},{"d":"1997-06-10","o":7.88,"h":8.12,"l":7.62,"c":8,"v":222300},{"d":"1997-06-11","o":8,"h":8.12,"l":7.88,"c":8.06,"v":183600},{"d":"1997-06-12","o":7.88,"h":8.12,"l":7.88,"c":8.12,"v":215300},{"d":"1997-06-13","o":8,"h":8.5,"l":8,"c":8.38,"v":326600},{"d":"1997-06-16","o":8.38,"h":8.44,"l":8.25,"c":8.38,"v":111600},{"d":"1997-06-17","o":8.38,"h":8.5,"l":8.25,"c":8.25,"v":305200},{"d":"1997-06-18","o":8.5,"h":8.5,"l":8.12,"c":8.25,"v":218200},{"d":"1997-06-19","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":510600},{"d":"1997-06-20","o":8.12,"h":8.5,"l":8.12,"c":8.25,"v":101400},{"d":"1997-06-23","o":8.25,"h":8.5,"l":8.25,"c":8.25,"v":151900},{"d":"1997-06-24","o":8.25,"h":8.56,"l":8.25,"c":8.5,"v":304000},{"d":"1997-06-25","o":8.56,"h":9.12,"l":8.38,"c":8.94,"v":338500},{"d":"1997-06-26","o":8.94,"h":9.12,"l":8.88,"c":9,"v":201900},{"d":"1997-06-27","o":8.88,"h":9.12,"l":8.88,"c":9,"v":207300},{"d":"1997-06-30","o":9.12,"h":9.25,"l":8.88,"c":9.12,"v":191600},{"d":"1997-07-01","o":9,"h":9.25,"l":9,"c":9.12,"v":89500},{"d":"1997-07-02","o":9,"h":9.12,"l":9,"c":9,"v":61800},{"d":"1997-07-03","o":9,"h":9.62,"l":9,"c":9.38,"v":116500},{"d":"1997-07-07","o":9.38,"h":9.62,"l":9.25,"c":9.5,"v":127200},{"d":"1997-07-08","o":9.5,"h":9.62,"l":9.38,"c":9.5,"v":85800},{"d":"1997-07-09","o":9.5,"h":9.62,"l":9.38,"c":9.62,"v":96700},{"d":"1997-07-10","o":9.39,"h":9.75,"l":9.38,"c":9.5,"v":168900},{"d":"1997-07-11","o":9.5,"h":10.12,"l":9.5,"c":9.5,"v":878000},{"d":"1997-07-14","o":9.75,"h":10,"l":9.62,"c":10,"v":169700},{"d":"1997-07-15","o":10,"h":10,"l":9.88,"c":9.94,"v":402200},{"d":"1997-07-16","o":10,"h":10,"l":9.56,"c":9.56,"v":109300},{"d":"1997-07-17","o":9.56,"h":9.88,"l":9.5,"c":9.75,"v":163900},{"d":"1997-07-18","o":9.88,"h":9.88,"l":9.62,"c":9.88,"v":195300},{"d":"1997-07-21","o":9.62,"h":9.88,"l":9.5,"c":9.69,"v":62400},{"d":"1997-07-22","o":9.62,"h":9.88,"l":9.12,"c":9.25,"v":182000},{"d":"1997-07-23","o":9.31,"h":9.5,"l":8.88,"c":8.88,"v":332800},{"d":"1997-07-24","o":9.12,"h":9.38,"l":8.88,"c":9.19,"v":152700},{"d":"1997-07-25","o":9.19,"h":9.56,"l":9.19,"c":9.38,"v":60200},{"d":"1997-07-28","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":103500},{"d":"1997-07-29","o":9.5,"h":9.5,"l":9.25,"c":9.31,"v":122100},{"d":"1997-07-30","o":9.25,"h":9.5,"l":9.25,"c":9.44,"v":181700},{"d":"1997-07-31","o":9.5,"h":9.62,"l":9.38,"c":9.38,"v":102300},{"d":"1997-08-01","o":9.5,"h":9.69,"l":9.38,"c":9.69,"v":55200},{"d":"1997-08-04","o":9.38,"h":9.75,"l":9.38,"c":9.69,"v":65900},{"d":"1997-08-05","o":9.75,"h":10.25,"l":9.5,"c":10.19,"v":514300},{"d":"1997-08-06","o":10,"h":10.31,"l":10,"c":10.12,"v":358500},{"d":"1997-08-07","o":10.12,"h":10.25,"l":9.88,"c":10.12,"v":205700},{"d":"1997-08-08","o":9.88,"h":10.12,"l":9.75,"c":10,"v":120900},{"d":"1997-08-11","o":9.81,"h":10,"l":9.75,"c":9.81,"v":82400},{"d":"1997-08-12","o":10.12,"h":10.12,"l":9.81,"c":10.06,"v":119500},{"d":"1997-08-13","o":9.88,"h":10.12,"l":9.88,"c":10.09,"v":51400},{"d":"1997-08-14","o":9.94,"h":10.12,"l":9.94,"c":10.06,"v":96500},{"d":"1997-08-15","o":9.94,"h":10.12,"l":9.94,"c":10.12,"v":84100},{"d":"1997-08-18","o":10,"h":10.12,"l":10,"c":10.06,"v":80800},{"d":"1997-08-19","o":10,"h":10.12,"l":10,"c":10,"v":55200},{"d":"1997-08-20","o":10,"h":10.5,"l":10,"c":10.44,"v":227500},{"d":"1997-08-21","o":10.25,"h":10.5,"l":10.25,"c":10.25,"v":109600},{"d":"1997-08-22","o":10.5,"h":10.5,"l":10.25,"c":10.38,"v":365700},{"d":"1997-08-25","o":10.38,"h":10.5,"l":10.38,"c":10.44,"v":48200},{"d":"1997-08-26","o":10.38,"h":10.5,"l":10.38,"c":10.44,"v":40900},{"d":"1997-08-27","o":10.44,"h":10.62,"l":10.44,"c":10.5,"v":465900},{"d":"1997-08-28","o":10.5,"h":10.69,"l":10.5,"c":10.69,"v":140600},{"d":"1997-08-29","o":10.5,"h":10.75,"l":10.5,"c":10.5,"v":134700},{"d":"1997-09-02","o":10.62,"h":10.88,"l":10.62,"c":10.75,"v":285600},{"d":"1997-09-03","o":10.88,"h":11.5,"l":10.62,"c":11.5,"v":698400},{"d":"1997-09-04","o":11.5,"h":11.75,"l":11.12,"c":11.75,"v":636200},{"d":"1997-09-05","o":11.5,"h":11.75,"l":11.38,"c":11.38,"v":101800},{"d":"1997-09-08","o":11.75,"h":11.94,"l":11.5,"c":11.88,"v":354700},{"d":"1997-09-09","o":11.94,"h":12.12,"l":11.75,"c":12.12,"v":192200},{"d":"1997-09-10","o":12.12,"h":12.38,"l":12,"c":12.38,"v":600600},{"d":"1997-09-11","o":12.38,"h":12.38,"l":11.75,"c":11.75,"v":283200},{"d":"1997-09-12","o":12,"h":12.5,"l":11.75,"c":12.38,"v":118200},{"d":"1997-09-15","o":12.5,"h":12.5,"l":12.25,"c":12.5,"v":259700},{"d":"1997-09-16","o":12.44,"h":12.62,"l":12.38,"c":12.62,"v":165100},{"d":"1997-09-17","o":12.44,"h":12.62,"l":11.75,"c":12,"v":356700},{"d":"1997-09-18","o":12,"h":12.38,"l":11.75,"c":12.25,"v":413200},{"d":"1997-09-19","o":12.12,"h":12.56,"l":12.12,"c":12.38,"v":160400},{"d":"1997-09-22","o":12.38,"h":12.56,"l":12.25,"c":12.25,"v":158600},{"d":"1997-09-23","o":12.12,"h":12.25,"l":11.75,"c":11.88,"v":120500},{"d":"1997-09-24","o":11.88,"h":12,"l":11,"c":11.5,"v":146700},{"d":"1997-09-25","o":11.19,"h":11.25,"l":10,"c":10.5,"v":324200},{"d":"1997-09-26","o":10.88,"h":11.75,"l":10.62,"c":11.25,"v":205800},{"d":"1997-09-29","o":11,"h":11.25,"l":10.88,"c":11.06,"v":102400},{"d":"1997-09-30","o":11,"h":11.38,"l":11,"c":11.31,"v":66900},{"d":"1997-10-01","o":11.38,"h":12.12,"l":11,"c":12,"v":273100},{"d":"1997-10-02","o":12.25,"h":12.25,"l":11.88,"c":11.88,"v":132900},{"d":"1997-10-03","o":11.88,"h":12.25,"l":11.25,"c":12,"v":161400},{"d":"1997-10-06","o":11.88,"h":12.5,"l":11.88,"c":12.25,"v":276300},{"d":"1997-10-07","o":12.5,"h":12.5,"l":11.88,"c":12.38,"v":404200},{"d":"1997-10-08","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":209300},{"d":"1997-10-09","o":12.5,"h":12.5,"l":12,"c":12.31,"v":186200},{"d":"1997-10-10","o":12.12,"h":12.38,"l":12.12,"c":12.12,"v":99200},{"d":"1997-10-13","o":12.38,"h":12.38,"l":12,"c":12.31,"v":114100},{"d":"1997-10-14","o":12,"h":12.38,"l":12,"c":12,"v":109500},{"d":"1997-10-15","o":11.88,"h":12.25,"l":11.88,"c":12.19,"v":40100},{"d":"1997-10-16","o":12.25,"h":12.25,"l":11.88,"c":12,"v":70200},{"d":"1997-10-17","o":12,"h":12.12,"l":11.75,"c":12,"v":126400},{"d":"1997-10-20","o":12.12,"h":12.12,"l":11.75,"c":12,"v":49400},{"d":"1997-10-21","o":12,"h":12.12,"l":11.88,"c":12.12,"v":147300},{"d":"1997-10-22","o":11.88,"h":12.38,"l":11.88,"c":12.25,"v":90400},{"d":"1997-10-23","o":12,"h":12.12,"l":11.5,"c":11.62,"v":50500},{"d":"1997-10-24","o":11.56,"h":11.88,"l":11.38,"c":11.5,"v":38200},{"d":"1997-10-27","o":11.25,"h":11.38,"l":10.12,"c":10.25,"v":123200},{"d":"1997-10-28","o":9.25,"h":12.25,"l":9.25,"c":11.5,"v":301500},{"d":"1997-10-29","o":11.88,"h":11.88,"l":10.88,"c":11,"v":95000},{"d":"1997-10-30","o":10.62,"h":11.12,"l":10.25,"c":10.5,"v":98400},{"d":"1997-10-31","o":11.5,"h":11.62,"l":11.19,"c":11.5,"v":64900},{"d":"1997-11-03","o":11.75,"h":12.25,"l":11.62,"c":12.12,"v":166900},{"d":"1997-11-04","o":12.06,"h":12.06,"l":11.25,"c":11.5,"v":119100},{"d":"1997-11-05","o":11.75,"h":11.88,"l":11.44,"c":11.75,"v":88700},{"d":"1997-11-06","o":11.62,"h":12.12,"l":11.62,"c":11.88,"v":168400},{"d":"1997-11-07","o":11.5,"h":11.88,"l":11,"c":11.12,"v":131600},{"d":"1997-11-10","o":11,"h":11.88,"l":11,"c":11.5,"v":55500},{"d":"1997-11-11","o":11.5,"h":11.75,"l":11.5,"c":11.75,"v":38300},{"d":"1997-11-12","o":11.62,"h":11.62,"l":10.62,"c":10.62,"v":81500},{"d":"1997-11-13","o":10.62,"h":11.62,"l":10.62,"c":11.5,"v":133200},{"d":"1997-11-14","o":11.62,"h":11.62,"l":11.12,"c":11.19,"v":37500},{"d":"1997-11-17","o":11.38,"h":11.88,"l":11.12,"c":11.88,"v":145200},{"d":"1997-11-18","o":11.88,"h":12.12,"l":11,"c":11.12,"v":291700},{"d":"1997-11-19","o":11.5,"h":11.5,"l":11,"c":11,"v":85900},{"d":"1997-11-20","o":10.88,"h":11.88,"l":10.88,"c":11.75,"v":167500},{"d":"1997-11-21","o":11.62,"h":11.88,"l":11.62,"c":11.75,"v":266900},{"d":"1997-11-24","o":11.5,"h":11.81,"l":11.5,"c":11.62,"v":77100},{"d":"1997-11-25","o":11.38,"h":11.38,"l":10.12,"c":10.25,"v":288000},{"d":"1997-11-26","o":10.38,"h":11.25,"l":10,"c":10.94,"v":921700},{"d":"1997-11-28","o":11,"h":11.44,"l":11,"c":11,"v":62000},{"d":"1997-12-01","o":11.12,"h":11.5,"l":10.62,"c":11,"v":47800},{"d":"1997-12-02","o":10.75,"h":11,"l":10.25,"c":10.25,"v":55000},{"d":"1997-12-03","o":10.25,"h":11,"l":10.25,"c":10.88,"v":43500},{"d":"1997-12-04","o":11,"h":11,"l":10.25,"c":10.62,"v":103100},{"d":"1997-12-05","o":10.47,"h":10.62,"l":10.12,"c":10.31,"v":183000},{"d":"1997-12-08","o":10.31,"h":10.38,"l":10.25,"c":10.31,"v":138600},{"d":"1997-12-09","o":10.38,"h":10.5,"l":9.88,"c":9.88,"v":174000},{"d":"1997-12-10","o":9.88,"h":10,"l":9.88,"c":9.94,"v":116400},{"d":"1997-12-11","o":10.5,"h":11.12,"l":10,"c":10,"v":449100},{"d":"1997-12-12","o":10.5,"h":10.5,"l":9.88,"c":9.88,"v":308100},{"d":"1997-12-15","o":10.25,"h":10.25,"l":9.88,"c":10.12,"v":405800},{"d":"1997-12-16","o":10.25,"h":10.25,"l":9.5,"c":9.75,"v":560100},{"d":"1997-12-17","o":9.88,"h":9.88,"l":9,"c":9.12,"v":181800},{"d":"1997-12-18","o":9.25,"h":9.38,"l":9,"c":9.06,"v":313400},{"d":"1997-12-19","o":9.25,"h":9.25,"l":8.94,"c":9,"v":169600},{"d":"1997-12-22","o":9.25,"h":10.25,"l":9,"c":9.94,"v":241900},{"d":"1997-12-23","o":10.12,"h":10.12,"l":9.38,"c":9.5,"v":64400},{"d":"1997-12-24","o":9.25,"h":9.5,"l":9.12,"c":9.12,"v":116800},{"d":"1997-12-26","o":9.38,"h":9.38,"l":9.12,"c":9.25,"v":50200},{"d":"1997-12-29","o":9.5,"h":9.75,"l":9,"c":9.62,"v":79100},{"d":"1997-12-30","o":9.62,"h":9.62,"l":9.25,"c":9.38,"v":33000},{"d":"1997-12-31","o":9.75,"h":9.75,"l":9.25,"c":9.75,"v":92400},{"d":"1998-01-02","o":9.38,"h":10.38,"l":9.38,"c":10.25,"v":251600},{"d":"1998-01-05","o":10.38,"h":10.38,"l":9.88,"c":9.88,"v":153100},{"d":"1998-01-06","o":9.88,"h":10,"l":9.5,"c":9.62,"v":121000},{"d":"1998-01-07","o":9.5,"h":10.12,"l":9.5,"c":10.12,"v":248900},{"d":"1998-01-08","o":10.25,"h":11.12,"l":10.25,"c":10.75,"v":342300},{"d":"1998-01-09","o":10.88,"h":10.88,"l":10.12,"c":10.38,"v":175900},{"d":"1998-01-12","o":9.88,"h":10.5,"l":9.75,"c":10.38,"v":213900},{"d":"1998-01-13","o":10.12,"h":10.5,"l":10.12,"c":10.5,"v":85700},{"d":"1998-01-14","o":10.12,"h":10.75,"l":10.12,"c":10.75,"v":112500},{"d":"1998-01-15","o":10.38,"h":10.88,"l":10.38,"c":10.88,"v":197200},{"d":"1998-01-16","o":10.88,"h":10.88,"l":10.62,"c":10.88,"v":102500},{"d":"1998-01-20","o":10.88,"h":11.25,"l":10.62,"c":11.25,"v":140900},{"d":"1998-01-21","o":11,"h":11.5,"l":10.81,"c":11,"v":78200},{"d":"1998-01-22","o":10.94,"h":11.25,"l":10.88,"c":11,"v":77600},{"d":"1998-01-23","o":11.06,"h":11.19,"l":10.75,"c":11.12,"v":122800},{"d":"1998-01-26","o":11.25,"h":11.25,"l":11,"c":11.19,"v":67700},{"d":"1998-01-27","o":11.25,"h":11.25,"l":10.94,"c":11,"v":77700},{"d":"1998-01-28","o":11.25,"h":11.25,"l":10.88,"c":11.06,"v":215200},{"d":"1998-01-29","o":10.75,"h":10.75,"l":9.38,"c":10.25,"v":1575600},{"d":"1998-01-30","o":10.12,"h":10.12,"l":9.88,"c":10.06,"v":609200},{"d":"1998-02-02","o":10,"h":10.5,"l":10,"c":10.5,"v":445800},{"d":"1998-02-03","o":10.62,"h":10.75,"l":10.38,"c":10.5,"v":159500},{"d":"1998-02-04","o":10.5,"h":10.5,"l":10.12,"c":10.19,"v":58500},{"d":"1998-02-05","o":10.12,"h":10.38,"l":10.12,"c":10.19,"v":144700},{"d":"1998-02-06","o":10.5,"h":10.5,"l":10.12,"c":10.25,"v":247800},{"d":"1998-02-09","o":10.5,"h":11.5,"l":10.25,"c":10.94,"v":978200},{"d":"1998-02-10","o":11,"h":11.25,"l":10.88,"c":11.12,"v":803100},{"d":"1998-02-11","o":11,"h":11.12,"l":10.62,"c":10.88,"v":289100},{"d":"1998-02-12","o":10.81,"h":11.06,"l":10.62,"c":10.94,"v":425100},{"d":"1998-02-13","o":11,"h":11.19,"l":10.88,"c":11.12,"v":762700},{"d":"1998-02-17","o":11.12,"h":11.75,"l":11.12,"c":11.5,"v":494100},{"d":"1998-02-18","o":11.75,"h":11.75,"l":11.25,"c":11.5,"v":335300},{"d":"1998-02-19","o":11.62,"h":11.75,"l":11.44,"c":11.69,"v":193400},{"d":"1998-02-20","o":11.69,"h":11.75,"l":11.38,"c":11.62,"v":400000},{"d":"1998-02-23","o":11.75,"h":11.88,"l":11.5,"c":11.75,"v":305200},{"d":"1998-02-24","o":11.94,"h":11.94,"l":11.69,"c":11.75,"v":111000},{"d":"1998-02-25","o":11.69,"h":11.75,"l":11.12,"c":11.12,"v":659800},{"d":"1998-02-26","o":11.12,"h":11.38,"l":11,"c":11.25,"v":169900},{"d":"1998-02-27","o":11.12,"h":11.38,"l":11.12,"c":11.25,"v":144400},{"d":"1998-03-02","o":11.12,"h":11.38,"l":10.88,"c":10.88,"v":303500},{"d":"1998-03-03","o":10.88,"h":11,"l":10.75,"c":10.81,"v":212900},{"d":"1998-03-04","o":11,"h":11,"l":10.75,"c":10.94,"v":131500},{"d":"1998-03-05","o":10.75,"h":11,"l":10.5,"c":10.5,"v":134600},{"d":"1998-03-06","o":10.75,"h":10.75,"l":10.38,"c":10.5,"v":314100},{"d":"1998-03-09","o":10.38,"h":11,"l":10.25,"c":10.75,"v":221000},{"d":"1998-03-10","o":10.62,"h":10.88,"l":10.62,"c":10.81,"v":86400},{"d":"1998-03-11","o":10.88,"h":11,"l":10.75,"c":10.94,"v":167600},{"d":"1998-03-12","o":11,"h":11,"l":10.62,"c":10.75,"v":77400},{"d":"1998-03-13","o":10.62,"h":10.75,"l":10.56,"c":10.62,"v":86200},{"d":"1998-03-16","o":10.62,"h":11.12,"l":10.62,"c":11.06,"v":48900},{"d":"1998-03-17","o":11.25,"h":11.25,"l":10.75,"c":10.75,"v":35200},{"d":"1998-03-18","o":10.75,"h":10.88,"l":10.75,"c":10.81,"v":24700},{"d":"1998-03-19","o":10.81,"h":10.88,"l":10.69,"c":10.69,"v":52700},{"d":"1998-03-20","o":10.62,"h":10.88,"l":10.38,"c":10.38,"v":85400},{"d":"1998-03-23","o":10.25,"h":10.62,"l":10,"c":10,"v":111700},{"d":"1998-03-24","o":10,"h":10.38,"l":10,"c":10.38,"v":63800},{"d":"1998-03-25","o":10.31,"h":10.5,"l":10.25,"c":10.38,"v":100300},{"d":"1998-03-26","o":10.25,"h":10.56,"l":10.25,"c":10.5,"v":87000},{"d":"1998-03-27","o":10.75,"h":10.75,"l":10.38,"c":10.56,"v":165300},{"d":"1998-03-30","o":10.62,"h":10.62,"l":10.38,"c":10.5,"v":243300},{"d":"1998-03-31","o":10.56,"h":11,"l":10.5,"c":10.94,"v":119000},{"d":"1998-04-01","o":10.75,"h":11.25,"l":10.75,"c":11.12,"v":161200},{"d":"1998-04-02","o":10.88,"h":11.25,"l":10.88,"c":11,"v":190600},{"d":"1998-04-03","o":11.12,"h":11.12,"l":10.94,"c":11.06,"v":215200},{"d":"1998-04-06","o":11,"h":11.25,"l":11,"c":11.06,"v":230800},{"d":"1998-04-07","o":11,"h":11.25,"l":10.88,"c":10.88,"v":137400},{"d":"1998-04-08","o":10.88,"h":11.19,"l":10.88,"c":11.12,"v":120000},{"d":"1998-04-09","o":11.12,"h":11.5,"l":11.12,"c":11.38,"v":203000},{"d":"1998-04-13","o":11.38,"h":11.5,"l":11.25,"c":11.25,"v":91500},{"d":"1998-04-14","o":11.44,"h":11.5,"l":11.31,"c":11.5,"v":202700},{"d":"1998-04-15","o":11.5,"h":11.62,"l":11.38,"c":11.62,"v":184600},{"d":"1998-04-16","o":11.38,"h":11.44,"l":10.94,"c":11,"v":131500},{"d":"1998-04-17","o":10.88,"h":11.06,"l":10.88,"c":11.06,"v":61300},{"d":"1998-04-20","o":10.94,"h":11.06,"l":10.94,"c":11.06,"v":99200},{"d":"1998-04-21","o":11.12,"h":11.25,"l":11.06,"c":11.12,"v":143400},{"d":"1998-04-22","o":11.12,"h":11.25,"l":11,"c":11.12,"v":91000},{"d":"1998-04-23","o":11,"h":11.12,"l":10.5,"c":10.62,"v":105200},{"d":"1998-04-24","o":10.75,"h":10.75,"l":10.5,"c":10.62,"v":45600},{"d":"1998-04-27","o":10.06,"h":10.31,"l":10,"c":10.19,"v":92400},{"d":"1998-04-28","o":10.19,"h":10.5,"l":10.12,"c":10.31,"v":32800},{"d":"1998-04-29","o":10.31,"h":10.5,"l":10.12,"c":10.5,"v":32100},{"d":"1998-04-30","o":10.62,"h":10.62,"l":10.38,"c":10.5,"v":87200},{"d":"1998-05-01","o":10.5,"h":10.75,"l":10.38,"c":10.62,"v":62600},{"d":"1998-05-04","o":10.81,"h":10.88,"l":10.62,"c":10.88,"v":76200},{"d":"1998-05-05","o":10.88,"h":10.88,"l":10.44,"c":10.44,"v":31900},{"d":"1998-05-06","o":10.44,"h":10.75,"l":10.44,"c":10.44,"v":58700},{"d":"1998-05-07","o":10.75,"h":10.75,"l":10.44,"c":10.44,"v":47400},{"d":"1998-05-08","o":10.5,"h":10.69,"l":10.38,"c":10.62,"v":25800},{"d":"1998-05-11","o":10.5,"h":10.69,"l":10.5,"c":10.56,"v":163200},{"d":"1998-05-12","o":10.62,"h":10.88,"l":10.38,"c":10.38,"v":125500},{"d":"1998-05-13","o":10.38,"h":10.62,"l":10.38,"c":10.5,"v":81500},{"d":"1998-05-14","o":10.5,"h":10.56,"l":10.38,"c":10.44,"v":88500},{"d":"1998-05-15","o":10.56,"h":10.75,"l":10.44,"c":10.69,"v":67100},{"d":"1998-05-18","o":10.69,"h":10.69,"l":10,"c":10.44,"v":34500},{"d":"1998-05-19","o":10,"h":10.44,"l":10,"c":10.25,"v":38200},{"d":"1998-05-20","o":10.44,"h":10.44,"l":10,"c":10.09,"v":241200},{"d":"1998-05-21","o":10.12,"h":10.28,"l":10.06,"c":10.28,"v":42800},{"d":"1998-05-22","o":10.06,"h":10.44,"l":10.06,"c":10.44,"v":12100},{"d":"1998-05-26","o":10.19,"h":10.25,"l":9.5,"c":9.56,"v":158800},{"d":"1998-05-27","o":9.5,"h":9.56,"l":9.31,"c":9.5,"v":90200},{"d":"1998-05-28","o":9.5,"h":9.62,"l":9.47,"c":9.5,"v":92200},{"d":"1998-05-29","o":9.38,"h":9.81,"l":9.38,"c":9.75,"v":65400},{"d":"1998-06-01","o":9.88,"h":10.25,"l":9.88,"c":10,"v":96400},{"d":"1998-06-02","o":9.88,"h":10.25,"l":9.88,"c":10,"v":62300},{"d":"1998-06-03","o":10,"h":10.12,"l":10,"c":10.12,"v":19200},{"d":"1998-06-04","o":10,"h":10.25,"l":9.75,"c":9.88,"v":49400},{"d":"1998-06-05","o":10,"h":10.22,"l":9.75,"c":9.75,"v":71100},{"d":"1998-06-08","o":9.75,"h":10.25,"l":9.75,"c":9.94,"v":158700},{"d":"1998-06-09","o":9.88,"h":10.12,"l":9.25,"c":9.5,"v":104800},{"d":"1998-06-10","o":9.38,"h":9.5,"l":9.38,"c":9.44,"v":87200},{"d":"1998-06-11","o":9.38,"h":9.69,"l":9.38,"c":9.62,"v":66400},{"d":"1998-06-12","o":9.38,"h":9.44,"l":9.12,"c":9.12,"v":57100},{"d":"1998-06-15","o":9.38,"h":9.38,"l":8.88,"c":9,"v":74700},{"d":"1998-06-16","o":9.12,"h":9.31,"l":9,"c":9.31,"v":77000},{"d":"1998-06-17","o":9.12,"h":9.25,"l":9.06,"c":9.12,"v":89900},{"d":"1998-06-18","o":9.03,"h":9.25,"l":9.03,"c":9.03,"v":9300},{"d":"1998-06-19","o":9,"h":9.38,"l":8.75,"c":8.75,"v":41300},{"d":"1998-06-22","o":9.25,"h":9.25,"l":8.75,"c":9,"v":29600},{"d":"1998-06-23","o":9.12,"h":9.19,"l":8.88,"c":9,"v":74000},{"d":"1998-06-24","o":9.12,"h":9.12,"l":8.88,"c":9,"v":123800},{"d":"1998-06-25","o":8.88,"h":9.31,"l":8.88,"c":9.31,"v":191300},{"d":"1998-06-26","o":9.31,"h":9.31,"l":9.12,"c":9.25,"v":113800},{"d":"1998-06-29","o":9.25,"h":9.38,"l":9.12,"c":9.38,"v":131400},{"d":"1998-06-30","o":9.25,"h":9.44,"l":9.25,"c":9.38,"v":130100},{"d":"1998-07-01","o":9.31,"h":9.5,"l":9.31,"c":9.5,"v":79700},{"d":"1998-07-02","o":9.5,"h":9.75,"l":9.25,"c":9.75,"v":173100},{"d":"1998-07-06","o":9.62,"h":9.88,"l":9.62,"c":9.75,"v":187800},{"d":"1998-07-07","o":9.62,"h":9.81,"l":9.38,"c":9.56,"v":42600},{"d":"1998-07-08","o":9.25,"h":9.75,"l":9.19,"c":9.56,"v":169900},{"d":"1998-07-09","o":9.5,"h":10,"l":9.5,"c":9.88,"v":76000},{"d":"1998-07-10","o":9.75,"h":10,"l":9.75,"c":9.88,"v":89600},{"d":"1998-07-13","o":10,"h":10.25,"l":9.62,"c":9.62,"v":77700},{"d":"1998-07-14","o":9.62,"h":9.88,"l":9.5,"c":9.88,"v":64800},{"d":"1998-07-15","o":9.75,"h":10,"l":9.38,"c":9.62,"v":59400},{"d":"1998-07-16","o":9.38,"h":9.75,"l":9.38,"c":9.56,"v":22100},{"d":"1998-07-17","o":9.38,"h":9.88,"l":9.38,"c":9.88,"v":54300},{"d":"1998-07-20","o":9.75,"h":10.38,"l":9.75,"c":10.38,"v":126700},{"d":"1998-07-21","o":10.06,"h":10.38,"l":10,"c":10,"v":56800},{"d":"1998-07-22","o":9.88,"h":10,"l":9.88,"c":9.88,"v":31100},{"d":"1998-07-23","o":9.88,"h":10,"l":8.88,"c":8.88,"v":93300},{"d":"1998-07-24","o":9.25,"h":9.25,"l":8.75,"c":9.06,"v":127800},{"d":"1998-07-27","o":9.06,"h":9.06,"l":8.5,"c":8.62,"v":198600},{"d":"1998-07-28","o":8.25,"h":8.62,"l":8.12,"c":8.31,"v":247200},{"d":"1998-07-29","o":8.44,"h":8.44,"l":8.19,"c":8.25,"v":155600},{"d":"1998-07-30","o":8.25,"h":8.25,"l":8.12,"c":8.16,"v":123000},{"d":"1998-07-31","o":8.12,"h":8.19,"l":7.75,"c":7.81,"v":104600},{"d":"1998-08-03","o":8.12,"h":8.12,"l":7.81,"c":8,"v":67200},{"d":"1998-08-04","o":8,"h":8,"l":7.62,"c":7.88,"v":131100},{"d":"1998-08-05","o":7.75,"h":8.12,"l":7.75,"c":7.88,"v":120600},{"d":"1998-08-06","o":8,"h":8.25,"l":7.94,"c":8,"v":80900},{"d":"1998-08-07","o":8.25,"h":8.38,"l":7.94,"c":8.12,"v":144100},{"d":"1998-08-10","o":8.12,"h":8.12,"l":8,"c":8.06,"v":61600},{"d":"1998-08-11","o":7.88,"h":8,"l":7.75,"c":7.75,"v":60100},{"d":"1998-08-12","o":7.88,"h":8.06,"l":7.88,"c":8,"v":51100},{"d":"1998-08-13","o":8,"h":8,"l":7.75,"c":7.88,"v":34100},{"d":"1998-08-14","o":8,"h":8.12,"l":7.94,"c":8,"v":21500},{"d":"1998-08-17","o":8,"h":8.12,"l":7.75,"c":8.12,"v":67000},{"d":"1998-08-18","o":8,"h":8.44,"l":7.88,"c":8,"v":165200},{"d":"1998-08-19","o":8.06,"h":8.06,"l":7.62,"c":7.75,"v":77700},{"d":"1998-08-20","o":7.75,"h":7.94,"l":7.69,"c":7.91,"v":23800},{"d":"1998-08-21","o":7.94,"h":7.94,"l":7.5,"c":7.88,"v":34500},{"d":"1998-08-24","o":7.75,"h":8,"l":7.75,"c":8,"v":42900},{"d":"1998-08-25","o":8,"h":8.12,"l":8,"c":8,"v":59800},{"d":"1998-08-26","o":8,"h":8,"l":7.88,"c":8,"v":23100},{"d":"1998-08-27","o":7.88,"h":7.88,"l":7.38,"c":7.62,"v":76400},{"d":"1998-08-28","o":7.25,"h":7.62,"l":7,"c":7.25,"v":51000},{"d":"1998-08-31","o":7.38,"h":7.5,"l":6.62,"c":6.75,"v":78200},{"d":"1998-09-01","o":6.75,"h":7.12,"l":6.62,"c":6.88,"v":243000},{"d":"1998-09-02","o":6.75,"h":6.88,"l":6.62,"c":6.88,"v":56900},{"d":"1998-09-03","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":40100},{"d":"1998-09-04","o":6.88,"h":6.88,"l":6.81,"c":6.81,"v":59300},{"d":"1998-09-08","o":7.25,"h":7.25,"l":6.81,"c":6.88,"v":118800},{"d":"1998-09-09","o":6.88,"h":7,"l":6.75,"c":6.88,"v":39700},{"d":"1998-09-10","o":6.75,"h":6.81,"l":6.5,"c":6.69,"v":78000},{"d":"1998-09-11","o":6.62,"h":6.88,"l":6.56,"c":6.75,"v":45500},{"d":"1998-09-14","o":7,"h":7.38,"l":6.75,"c":7.38,"v":32300},{"d":"1998-09-15","o":7.38,"h":7.38,"l":7.12,"c":7.25,"v":26200},{"d":"1998-09-16","o":6.5,"h":6.62,"l":4.44,"c":5.06,"v":2480600},{"d":"1998-09-17","o":5.06,"h":5.06,"l":4.88,"c":5,"v":1634000},{"d":"1998-09-18","o":5.06,"h":5.09,"l":4.94,"c":5.06,"v":587800},{"d":"1998-09-21","o":5.03,"h":5.31,"l":5,"c":5.31,"v":605800},{"d":"1998-09-22","o":5.75,"h":5.75,"l":5.5,"c":5.56,"v":205400},{"d":"1998-09-23","o":5.69,"h":5.94,"l":5.5,"c":5.94,"v":169300},{"d":"1998-09-24","o":6,"h":6,"l":5.75,"c":5.94,"v":194800},{"d":"1998-09-25","o":5.75,"h":6,"l":5.62,"c":5.94,"v":65900},{"d":"1998-09-28","o":6,"h":6,"l":5.81,"c":5.81,"v":129500},{"d":"1998-09-29","o":5.81,"h":5.88,"l":5.5,"c":5.75,"v":91400},{"d":"1998-09-30","o":5.81,"h":5.81,"l":5.5,"c":5.75,"v":24000},{"d":"1998-10-01","o":5.75,"h":5.75,"l":5.44,"c":5.56,"v":48600},{"d":"1998-10-02","o":5.44,"h":5.62,"l":5.25,"c":5.25,"v":101100},{"d":"1998-10-05","o":5.25,"h":5.56,"l":5,"c":5.19,"v":111700},{"d":"1998-10-06","o":5.06,"h":5.38,"l":5.06,"c":5.25,"v":33700},{"d":"1998-10-07","o":5.06,"h":5.38,"l":5.06,"c":5.25,"v":42500},{"d":"1998-10-08","o":5.12,"h":5.25,"l":5,"c":5.03,"v":147400},{"d":"1998-10-09","o":5.12,"h":5.16,"l":5,"c":5,"v":55600},{"d":"1998-10-12","o":5.06,"h":5.06,"l":4.81,"c":4.81,"v":73000},{"d":"1998-10-13","o":4.94,"h":5.12,"l":4.81,"c":5.06,"v":300400},{"d":"1998-10-14","o":5,"h":5.12,"l":5,"c":5.06,"v":93800},{"d":"1998-10-15","o":5.06,"h":5.38,"l":5,"c":5.38,"v":37000},{"d":"1998-10-16","o":5.38,"h":5.5,"l":5,"c":5.5,"v":123900},{"d":"1998-10-19","o":5.5,"h":6,"l":5.38,"c":5.94,"v":41300},{"d":"1998-10-20","o":6,"h":6.5,"l":5.88,"c":5.88,"v":141500},{"d":"1998-10-21","o":6.12,"h":6.25,"l":5.75,"c":5.75,"v":80400},{"d":"1998-10-22","o":5.75,"h":6,"l":5.75,"c":5.88,"v":62800},{"d":"1998-10-23","o":6,"h":6,"l":5.88,"c":6,"v":27000},{"d":"1998-10-26","o":5.75,"h":6.06,"l":5.75,"c":5.81,"v":111300},{"d":"1998-10-27","o":6,"h":6.06,"l":5.88,"c":5.88,"v":90000},{"d":"1998-10-28","o":5.81,"h":5.88,"l":5.44,"c":5.44,"v":113100},{"d":"1998-10-29","o":5.5,"h":5.69,"l":5.25,"c":5.38,"v":73300},{"d":"1998-10-30","o":5.69,"h":5.69,"l":5.38,"c":5.38,"v":225200},{"d":"1998-11-02","o":5.38,"h":5.88,"l":5.38,"c":5.81,"v":64500},{"d":"1998-11-03","o":5.75,"h":6,"l":5.75,"c":6,"v":94500},{"d":"1998-11-04","o":6,"h":6,"l":5.75,"c":5.97,"v":66800},{"d":"1998-11-05","o":5.94,"h":6,"l":5.88,"c":5.94,"v":65700},{"d":"1998-11-06","o":6,"h":6,"l":5.94,"c":5.94,"v":41900},{"d":"1998-11-09","o":5.88,"h":6.12,"l":5.81,"c":6.06,"v":99800},{"d":"1998-11-10","o":6,"h":6.25,"l":6,"c":6.12,"v":76000},{"d":"1998-11-11","o":6,"h":6.25,"l":5.88,"c":5.94,"v":86900},{"d":"1998-11-12","o":6,"h":6,"l":5.88,"c":5.88,"v":40300},{"d":"1998-11-13","o":5.88,"h":6,"l":5.88,"c":5.88,"v":68500},{"d":"1998-11-16","o":5.88,"h":6,"l":5.75,"c":5.88,"v":24100},{"d":"1998-11-17","o":5.88,"h":5.94,"l":5.75,"c":5.81,"v":29300},{"d":"1998-11-18","o":5.81,"h":5.88,"l":5.75,"c":5.81,"v":47700},{"d":"1998-11-19","o":5.81,"h":5.88,"l":5.5,"c":5.75,"v":82900},{"d":"1998-11-20","o":5.81,"h":5.88,"l":5.75,"c":5.88,"v":29600},{"d":"1998-11-23","o":5.75,"h":5.94,"l":5.75,"c":5.75,"v":99400},{"d":"1998-11-24","o":5.75,"h":5.94,"l":5.75,"c":5.81,"v":94700},{"d":"1998-11-25","o":5.75,"h":5.94,"l":5.75,"c":5.94,"v":55500},{"d":"1998-11-27","o":5.94,"h":6.03,"l":5.75,"c":6,"v":71800},{"d":"1998-11-30","o":6.06,"h":6.06,"l":5.88,"c":5.88,"v":46000},{"d":"1998-12-01","o":5.94,"h":6,"l":5.88,"c":6,"v":70100},{"d":"1998-12-02","o":5.94,"h":6.06,"l":5.91,"c":6.06,"v":81300},{"d":"1998-12-03","o":6,"h":6.25,"l":6,"c":6,"v":95200},{"d":"1998-12-04","o":5.94,"h":6,"l":5.69,"c":5.81,"v":125000},{"d":"1998-12-07","o":5.81,"h":5.94,"l":5.75,"c":5.88,"v":76800},{"d":"1998-12-08","o":5.81,"h":5.94,"l":5.56,"c":5.69,"v":115500},{"d":"1998-12-09","o":5.75,"h":6,"l":5.62,"c":6,"v":115100},{"d":"1998-12-10","o":6,"h":6,"l":5.75,"c":5.75,"v":112400},{"d":"1998-12-11","o":5.88,"h":5.88,"l":5.62,"c":5.88,"v":33800},{"d":"1998-12-14","o":5.88,"h":5.88,"l":5.56,"c":5.56,"v":87600},{"d":"1998-12-15","o":5.62,"h":5.75,"l":5.5,"c":5.69,"v":82900},{"d":"1998-12-16","o":5.62,"h":5.81,"l":5.62,"c":5.75,"v":50300},{"d":"1998-12-17","o":5.62,"h":5.88,"l":5.59,"c":5.81,"v":61100},{"d":"1998-12-18","o":5.62,"h":5.94,"l":5.62,"c":5.88,"v":81800},{"d":"1998-12-21","o":5.88,"h":6,"l":5.69,"c":5.97,"v":83600},{"d":"1998-12-22","o":6,"h":6,"l":5.31,"c":5.5,"v":248600},{"d":"1998-12-23","o":5.38,"h":5.75,"l":5.31,"c":5.69,"v":60000},{"d":"1998-12-24","o":5.69,"h":5.75,"l":5.62,"c":5.62,"v":36800},{"d":"1998-12-28","o":5.69,"h":5.75,"l":5.5,"c":5.56,"v":99100},{"d":"1998-12-29","o":5.5,"h":5.75,"l":5.5,"c":5.69,"v":70400},{"d":"1998-12-30","o":5.62,"h":5.94,"l":5.5,"c":5.69,"v":121900},{"d":"1998-12-31","o":5.62,"h":5.88,"l":5.5,"c":5.84,"v":87700},{"d":"1999-01-04","o":5.88,"h":5.94,"l":5.25,"c":5.25,"v":289200},{"d":"1999-01-05","o":5.62,"h":5.62,"l":5,"c":5.44,"v":489100},{"d":"1999-01-06","o":5.38,"h":5.75,"l":5.38,"c":5.38,"v":203900},{"d":"1999-01-07","o":5.5,"h":5.62,"l":5.5,"c":5.62,"v":99200},{"d":"1999-01-08","o":5.56,"h":5.75,"l":5.56,"c":5.75,"v":238900},{"d":"1999-01-11","o":5.75,"h":5.88,"l":5.69,"c":5.75,"v":164600},{"d":"1999-01-12","o":5.75,"h":5.75,"l":5.44,"c":5.56,"v":129300},{"d":"1999-01-13","o":5.5,"h":5.72,"l":5.5,"c":5.69,"v":104300},{"d":"1999-01-14","o":5.69,"h":5.69,"l":5.44,"c":5.5,"v":158000},{"d":"1999-01-15","o":5.62,"h":5.75,"l":5.5,"c":5.69,"v":93700},{"d":"1999-01-19","o":5.62,"h":5.81,"l":5.56,"c":5.62,"v":109300},{"d":"1999-01-20","o":5.56,"h":5.75,"l":5.56,"c":5.69,"v":207700},{"d":"1999-01-21","o":5.62,"h":5.88,"l":5.62,"c":5.88,"v":151900},{"d":"1999-01-22","o":6.38,"h":9,"l":6.38,"c":8.25,"v":1548700},{"d":"1999-01-25","o":8.38,"h":9.25,"l":8.12,"c":8.5,"v":1272400},{"d":"1999-01-26","o":8.5,"h":8.62,"l":7.75,"c":7.88,"v":277800},{"d":"1999-01-27","o":7.75,"h":7.81,"l":7.56,"c":7.62,"v":219800},{"d":"1999-01-28","o":7.75,"h":7.81,"l":7.5,"c":7.56,"v":180100},{"d":"1999-01-29","o":7.5,"h":8.62,"l":7.5,"c":8.44,"v":724000},{"d":"1999-02-01","o":8.69,"h":9.12,"l":8.5,"c":8.88,"v":653000},{"d":"1999-02-02","o":9.06,"h":9.12,"l":8.62,"c":8.88,"v":157500},{"d":"1999-02-03","o":8.75,"h":8.88,"l":8.5,"c":8.5,"v":123400},{"d":"1999-02-04","o":8.5,"h":8.75,"l":8.5,"c":8.56,"v":87900},{"d":"1999-02-05","o":8.5,"h":8.62,"l":7.25,"c":7.5,"v":96700},{"d":"1999-02-08","o":7.62,"h":8.38,"l":7.56,"c":7.94,"v":124200},{"d":"1999-02-09","o":8,"h":8,"l":7.5,"c":7.62,"v":49900},{"d":"1999-02-10","o":7.62,"h":7.81,"l":7.56,"c":7.75,"v":35500},{"d":"1999-02-11","o":7.62,"h":7.88,"l":7.5,"c":7.88,"v":59200},{"d":"1999-02-12","o":7.75,"h":8,"l":7.62,"c":7.84,"v":85100},{"d":"1999-02-16","o":8,"h":8.06,"l":7.5,"c":7.56,"v":204300},{"d":"1999-02-17","o":7.75,"h":7.81,"l":7.62,"c":7.69,"v":49100},{"d":"1999-02-18","o":7.75,"h":8,"l":7.75,"c":8,"v":145000},{"d":"1999-02-19","o":7.88,"h":8,"l":7.69,"c":7.88,"v":64800},{"d":"1999-02-22","o":7.88,"h":8.19,"l":7.75,"c":8.06,"v":115100},{"d":"1999-02-23","o":8.06,"h":8.25,"l":7.69,"c":7.75,"v":147000},{"d":"1999-02-24","o":7.94,"h":8.12,"l":7.69,"c":7.88,"v":88600},{"d":"1999-02-25","o":7.88,"h":7.88,"l":7.56,"c":7.88,"v":101800},{"d":"1999-02-26","o":7.94,"h":8,"l":7.69,"c":7.69,"v":86900},{"d":"1999-03-01","o":7.62,"h":8,"l":7.62,"c":7.81,"v":113400},{"d":"1999-03-02","o":7.75,"h":8,"l":7.69,"c":7.75,"v":22900},{"d":"1999-03-03","o":7.75,"h":8,"l":7.75,"c":7.97,"v":69000},{"d":"1999-03-04","o":7.75,"h":8,"l":7.75,"c":7.75,"v":20000},{"d":"1999-03-05","o":7.75,"h":8.12,"l":7.75,"c":8,"v":195500},{"d":"1999-03-08","o":7.81,"h":7.88,"l":7.75,"c":7.75,"v":136100},{"d":"1999-03-09","o":7.75,"h":7.81,"l":7.56,"c":7.56,"v":61900},{"d":"1999-03-10","o":7.69,"h":7.75,"l":7.56,"c":7.69,"v":10200},{"d":"1999-03-11","o":7.62,"h":7.75,"l":7.5,"c":7.5,"v":135200},{"d":"1999-03-12","o":7.5,"h":7.75,"l":7.44,"c":7.69,"v":150900},{"d":"1999-03-15","o":7.62,"h":7.81,"l":7.56,"c":7.56,"v":201100},{"d":"1999-03-16","o":7.56,"h":7.75,"l":7.5,"c":7.56,"v":232800},{"d":"1999-03-17","o":7.5,"h":7.75,"l":7.5,"c":7.62,"v":44000},{"d":"1999-03-18","o":7.62,"h":7.75,"l":7.62,"c":7.62,"v":100300},{"d":"1999-03-19","o":7.75,"h":7.75,"l":7.25,"c":7.38,"v":93700},{"d":"1999-03-22","o":7.5,"h":7.69,"l":7.12,"c":7.12,"v":62500},{"d":"1999-03-23","o":7.38,"h":7.38,"l":7,"c":7.12,"v":97100},{"d":"1999-03-24","o":7.12,"h":7.12,"l":6.75,"c":7,"v":48100},{"d":"1999-03-25","o":6.75,"h":7.34,"l":6.75,"c":7.34,"v":36500},{"d":"1999-03-26","o":7.12,"h":7.5,"l":7,"c":7.12,"v":159600},{"d":"1999-03-29","o":7.12,"h":7.12,"l":7,"c":7,"v":95500},{"d":"1999-03-30","o":7,"h":7.25,"l":6.94,"c":7,"v":113000},{"d":"1999-03-31","o":7.12,"h":7.12,"l":6.81,"c":6.81,"v":69200},{"d":"1999-04-01","o":6.88,"h":7,"l":6.25,"c":7,"v":166900},{"d":"1999-04-05","o":6.75,"h":7.25,"l":6.75,"c":7.12,"v":61200},{"d":"1999-04-06","o":7.25,"h":7.5,"l":7.06,"c":7.44,"v":139100},{"d":"1999-04-07","o":7.38,"h":7.44,"l":7.12,"c":7.12,"v":89200},{"d":"1999-04-08","o":7.38,"h":7.38,"l":6.88,"c":7.12,"v":127300},{"d":"1999-04-09","o":7.38,"h":7.44,"l":7.12,"c":7.25,"v":156700},{"d":"1999-04-12","o":7.25,"h":7.88,"l":7.25,"c":7.75,"v":181300},{"d":"1999-04-13","o":7.75,"h":7.88,"l":7.62,"c":7.75,"v":186000},{"d":"1999-04-14","o":7.81,"h":8.81,"l":7.5,"c":8.75,"v":385400},{"d":"1999-04-15","o":8.75,"h":9,"l":8.12,"c":8.44,"v":396600},{"d":"1999-04-16","o":8.5,"h":8.75,"l":8.44,"c":8.75,"v":303500},{"d":"1999-04-19","o":8.62,"h":9.06,"l":8.62,"c":8.88,"v":594300},{"d":"1999-04-20","o":8.81,"h":8.97,"l":8.62,"c":8.94,"v":356500},{"d":"1999-04-21","o":8.69,"h":8.94,"l":8.69,"c":8.81,"v":84000},{"d":"1999-04-22","o":8.81,"h":9,"l":8.56,"c":8.81,"v":170200},{"d":"1999-04-23","o":8.69,"h":9.44,"l":8.69,"c":9,"v":433000},{"d":"1999-04-26","o":9.12,"h":9.38,"l":8.94,"c":9.25,"v":494800},{"d":"1999-04-27","o":9.28,"h":9.88,"l":9.19,"c":9.75,"v":379700},{"d":"1999-04-28","o":9.81,"h":9.88,"l":9.5,"c":9.75,"v":186200},{"d":"1999-04-29","o":9.88,"h":9.94,"l":9.62,"c":9.62,"v":179900},{"d":"1999-04-30","o":9.5,"h":10,"l":9,"c":9.06,"v":187700},{"d":"1999-05-03","o":9.44,"h":9.44,"l":8.88,"c":9.25,"v":114400},{"d":"1999-05-04","o":9.38,"h":9.5,"l":9.25,"c":9.5,"v":146900},{"d":"1999-05-05","o":9.62,"h":9.62,"l":9.31,"c":9.41,"v":140600},{"d":"1999-05-06","o":9.38,"h":9.62,"l":9.31,"c":9.5,"v":43600},{"d":"1999-05-07","o":9.75,"h":9.75,"l":9.47,"c":9.5,"v":33700},{"d":"1999-05-10","o":9.75,"h":9.75,"l":9.38,"c":9.38,"v":65800},{"d":"1999-05-11","o":9.44,"h":9.56,"l":9,"c":9,"v":80700},{"d":"1999-05-12","o":9.31,"h":9.62,"l":9,"c":9.38,"v":106900},{"d":"1999-05-13","o":9.62,"h":9.62,"l":9.25,"c":9.25,"v":132700},{"d":"1999-05-14","o":9.25,"h":9.38,"l":8.94,"c":9.12,"v":173500},{"d":"1999-05-17","o":9.12,"h":9.12,"l":8.78,"c":8.94,"v":71200},{"d":"1999-05-18","o":9,"h":9.06,"l":8.94,"c":9.06,"v":39900},{"d":"1999-05-19","o":8.94,"h":9.12,"l":8.81,"c":8.81,"v":44400},{"d":"1999-05-20","o":8.81,"h":8.94,"l":8.75,"c":8.88,"v":15200},{"d":"1999-05-21","o":8.94,"h":8.94,"l":8.5,"c":8.59,"v":127300},{"d":"1999-05-24","o":8.69,"h":9.06,"l":8.56,"c":9.06,"v":57000},{"d":"1999-05-25","o":9.06,"h":9.12,"l":8.94,"c":9.12,"v":51800},{"d":"1999-05-26","o":9.19,"h":9.25,"l":8.38,"c":8.62,"v":89400},{"d":"1999-05-27","o":8.5,"h":8.69,"l":8.38,"c":8.44,"v":51900},{"d":"1999-05-28","o":8.56,"h":8.88,"l":8.44,"c":8.88,"v":71600},{"d":"1999-06-01","o":9,"h":9.12,"l":8.88,"c":9.06,"v":101200},{"d":"1999-06-02","o":8.88,"h":9,"l":8.12,"c":8.5,"v":62100},{"d":"1999-06-03","o":8.62,"h":8.69,"l":8.44,"c":8.44,"v":52900},{"d":"1999-06-04","o":8.59,"h":8.69,"l":8.25,"c":8.38,"v":84800},{"d":"1999-06-07","o":8.62,"h":9.25,"l":8.62,"c":9,"v":310400},{"d":"1999-06-08","o":9.12,"h":9.25,"l":9,"c":9.06,"v":172200},{"d":"1999-06-09","o":9.19,"h":9.19,"l":8.88,"c":9,"v":217400},{"d":"1999-06-10","o":9.03,"h":9.25,"l":9,"c":9.06,"v":369300},{"d":"1999-06-11","o":9.19,"h":9.19,"l":9,"c":9.03,"v":135100},{"d":"1999-06-14","o":9.06,"h":9.06,"l":8.75,"c":8.75,"v":27500},{"d":"1999-06-15","o":9.06,"h":9.06,"l":8.88,"c":8.88,"v":107900},{"d":"1999-06-16","o":8.94,"h":9,"l":8.75,"c":8.94,"v":23400},{"d":"1999-06-17","o":8.75,"h":9.12,"l":8.5,"c":8.5,"v":62300},{"d":"1999-06-18","o":8.81,"h":9.06,"l":8.5,"c":8.88,"v":77900},{"d":"1999-06-21","o":9,"h":9.44,"l":8.88,"c":9.44,"v":275300},{"d":"1999-06-22","o":9.5,"h":9.5,"l":9.25,"c":9.34,"v":137100},{"d":"1999-06-23","o":9.38,"h":9.94,"l":9.25,"c":9.94,"v":135100},{"d":"1999-06-24","o":9.94,"h":9.94,"l":9.56,"c":9.62,"v":63900},{"d":"1999-06-25","o":9.62,"h":9.75,"l":9.38,"c":9.38,"v":101300},{"d":"1999-06-28","o":9.75,"h":9.94,"l":9.69,"c":9.91,"v":144600},{"d":"1999-06-29","o":9.94,"h":10,"l":9.88,"c":9.94,"v":92700},{"d":"1999-06-30","o":9.94,"h":10,"l":9.81,"c":9.94,"v":165100},{"d":"1999-07-01","o":9.88,"h":10,"l":9.62,"c":9.94,"v":59800},{"d":"1999-07-02","o":9.94,"h":10.19,"l":9.88,"c":10,"v":136000},{"d":"1999-07-06","o":10.06,"h":10.25,"l":10,"c":10.06,"v":76900},{"d":"1999-07-07","o":10.06,"h":10.06,"l":9.62,"c":9.72,"v":138400},{"d":"1999-07-08","o":9.75,"h":9.75,"l":9.5,"c":9.69,"v":46100},{"d":"1999-07-09","o":9.75,"h":10.19,"l":9.62,"c":10.06,"v":142000},{"d":"1999-07-12","o":10.12,"h":11,"l":10.12,"c":10.88,"v":659200},{"d":"1999-07-13","o":10.88,"h":10.94,"l":10.81,"c":10.88,"v":156800},{"d":"1999-07-14","o":10.75,"h":10.94,"l":10.69,"c":10.88,"v":155700},{"d":"1999-07-15","o":10.88,"h":11.25,"l":10.81,"c":11.06,"v":312400},{"d":"1999-07-16","o":11.06,"h":11.19,"l":10.81,"c":10.94,"v":138300},{"d":"1999-07-19","o":11,"h":11.38,"l":10.88,"c":11,"v":111000},{"d":"1999-07-20","o":11.38,"h":11.5,"l":11.12,"c":11.12,"v":171500},{"d":"1999-07-21","o":11.19,"h":11.44,"l":11.12,"c":11.31,"v":187700},{"d":"1999-07-22","o":11.25,"h":11.5,"l":11.25,"c":11.38,"v":104900},{"d":"1999-07-23","o":11.31,"h":11.5,"l":10.5,"c":10.5,"v":93100},{"d":"1999-07-26","o":10.88,"h":10.88,"l":10.5,"c":10.75,"v":46200},{"d":"1999-07-27","o":10.5,"h":10.94,"l":10.44,"c":10.81,"v":100800},{"d":"1999-07-28","o":10.62,"h":11.31,"l":10.62,"c":11.25,"v":119200},{"d":"1999-07-29","o":11,"h":11.25,"l":10.75,"c":11.12,"v":82100},{"d":"1999-07-30","o":11.12,"h":11.25,"l":10.75,"c":10.88,"v":54700},{"d":"1999-08-02","o":10.94,"h":11.06,"l":10.75,"c":11.06,"v":64200},{"d":"1999-08-03","o":11.06,"h":11.06,"l":10.88,"c":10.97,"v":85900},{"d":"1999-08-04","o":11.06,"h":11.19,"l":10.94,"c":11.16,"v":127200},{"d":"1999-08-05","o":11.12,"h":11.62,"l":11.12,"c":11.44,"v":200300},{"d":"1999-08-06","o":11.38,"h":11.5,"l":11.25,"c":11.44,"v":60300},{"d":"1999-08-09","o":11.31,"h":11.62,"l":11.25,"c":11.25,"v":116200},{"d":"1999-08-10","o":11.25,"h":11.38,"l":11.25,"c":11.28,"v":345100},{"d":"1999-08-11","o":11.25,"h":11.5,"l":11.25,"c":11.25,"v":362300},{"d":"1999-08-12","o":11.38,"h":11.62,"l":11.25,"c":11.38,"v":75500},{"d":"1999-08-13","o":11.62,"h":12,"l":11.44,"c":11.62,"v":266000},{"d":"1999-08-16","o":11.81,"h":12,"l":11.62,"c":11.62,"v":224200},{"d":"1999-08-17","o":11.94,"h":12,"l":11.62,"c":11.69,"v":110200},{"d":"1999-08-18","o":11.81,"h":11.94,"l":11.69,"c":11.81,"v":86000},{"d":"1999-08-19","o":11.62,"h":12.12,"l":11.62,"c":12.06,"v":444900},{"d":"1999-08-20","o":12.12,"h":12.44,"l":11.94,"c":12.06,"v":297600},{"d":"1999-08-23","o":12.38,"h":12.56,"l":12.12,"c":12.56,"v":369500},{"d":"1999-08-24","o":12.38,"h":12.56,"l":12.31,"c":12.5,"v":180600},{"d":"1999-08-25","o":12.62,"h":12.88,"l":12.44,"c":12.62,"v":162200},{"d":"1999-08-26","o":12.56,"h":12.81,"l":12.5,"c":12.56,"v":61500},{"d":"1999-08-27","o":12.56,"h":13.69,"l":12.56,"c":13.56,"v":203400},{"d":"1999-08-30","o":13.5,"h":13.69,"l":12.88,"c":13,"v":413100},{"d":"1999-08-31","o":12.81,"h":13.19,"l":12.5,"c":12.5,"v":226200},{"d":"1999-09-01","o":12.62,"h":12.75,"l":12.5,"c":12.75,"v":130700},{"d":"1999-09-02","o":12.38,"h":13.12,"l":12.38,"c":13.06,"v":94000},{"d":"1999-09-03","o":13.5,"h":13.75,"l":13.25,"c":13.31,"v":91400},{"d":"1999-09-07","o":13.75,"h":13.75,"l":12.75,"c":13.25,"v":143200},{"d":"1999-09-08","o":13.12,"h":13.38,"l":12.88,"c":13.22,"v":168400},{"d":"1999-09-09","o":13.06,"h":13.75,"l":13.06,"c":13.75,"v":289300},{"d":"1999-09-10","o":13.69,"h":13.81,"l":13.06,"c":13.31,"v":125500},{"d":"1999-09-13","o":13.12,"h":13.25,"l":12.75,"c":12.81,"v":65700},{"d":"1999-09-14","o":12.62,"h":12.88,"l":12.38,"c":12.81,"v":74100},{"d":"1999-09-15","o":12.62,"h":13,"l":12.62,"c":12.75,"v":40700},{"d":"1999-09-16","o":12.75,"h":12.75,"l":12.25,"c":12.69,"v":86400},{"d":"1999-09-17","o":12.75,"h":12.75,"l":12.5,"c":12.56,"v":71000},{"d":"1999-09-20","o":12.56,"h":12.69,"l":12.12,"c":12.44,"v":70000},{"d":"1999-09-21","o":12.22,"h":12.88,"l":12.12,"c":12.81,"v":107800},{"d":"1999-09-22","o":12.69,"h":12.88,"l":12.69,"c":12.75,"v":88200},{"d":"1999-09-23","o":12.81,"h":12.81,"l":12.56,"c":12.69,"v":63500},{"d":"1999-09-24","o":12.62,"h":12.75,"l":12.25,"c":12.5,"v":136900},{"d":"1999-09-27","o":12.56,"h":12.62,"l":12.44,"c":12.62,"v":123500},{"d":"1999-09-28","o":12.62,"h":12.62,"l":12.44,"c":12.5,"v":98400},{"d":"1999-09-29","o":12.44,"h":12.56,"l":12.38,"c":12.38,"v":74800},{"d":"1999-09-30","o":12.38,"h":12.62,"l":12.38,"c":12.38,"v":73100},{"d":"1999-10-01","o":12.25,"h":12.5,"l":11.69,"c":12.31,"v":68700},{"d":"1999-10-04","o":12.25,"h":12.5,"l":12.12,"c":12.25,"v":23300},{"d":"1999-10-05","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":31300},{"d":"1999-10-06","o":12.38,"h":12.5,"l":12.31,"c":12.44,"v":32500},{"d":"1999-10-07","o":12.44,"h":12.5,"l":12.28,"c":12.41,"v":37200},{"d":"1999-10-08","o":12.44,"h":12.5,"l":12.31,"c":12.31,"v":15300},{"d":"1999-10-11","o":12.25,"h":12.5,"l":12.25,"c":12.41,"v":49300},{"d":"1999-10-12","o":12.31,"h":12.41,"l":12.31,"c":12.38,"v":19600},{"d":"1999-10-13","o":12.31,"h":12.38,"l":12.31,"c":12.31,"v":74600},{"d":"1999-10-14","o":12.06,"h":12.31,"l":12,"c":12.25,"v":79000},{"d":"1999-10-15","o":11.94,"h":12.25,"l":11.81,"c":11.97,"v":118500},{"d":"1999-10-18","o":12,"h":12.25,"l":12,"c":12.25,"v":63200},{"d":"1999-10-19","o":13,"h":13.38,"l":12.94,"c":13.06,"v":242000},{"d":"1999-10-20","o":13.25,"h":13.69,"l":13.06,"c":13.06,"v":193900},{"d":"1999-10-21","o":13.12,"h":13.12,"l":12.94,"c":13,"v":77700},{"d":"1999-10-22","o":13.06,"h":13.12,"l":12.69,"c":12.88,"v":86400},{"d":"1999-10-25","o":12.81,"h":13,"l":12.81,"c":12.88,"v":126800},{"d":"1999-10-26","o":13,"h":13,"l":12.81,"c":12.94,"v":190900},{"d":"1999-10-27","o":12.94,"h":12.94,"l":12.81,"c":12.94,"v":68800},{"d":"1999-10-28","o":12.94,"h":12.94,"l":12.62,"c":12.94,"v":91100},{"d":"1999-10-29","o":12.69,"h":13.88,"l":12.69,"c":13.88,"v":292500},{"d":"1999-11-01","o":13.81,"h":13.94,"l":13.38,"c":13.38,"v":289200},{"d":"1999-11-02","o":13.81,"h":14,"l":13.62,"c":13.88,"v":124100},{"d":"1999-11-03","o":14,"h":14,"l":13.5,"c":13.5,"v":170300},{"d":"1999-11-04","o":13.5,"h":13.94,"l":13.38,"c":13.5,"v":136200},{"d":"1999-11-05","o":13.5,"h":13.62,"l":13.31,"c":13.38,"v":100500},{"d":"1999-11-08","o":13.44,"h":13.5,"l":13.25,"c":13.31,"v":56700},{"d":"1999-11-09","o":13.38,"h":13.38,"l":12.81,"c":12.94,"v":72500},{"d":"1999-11-10","o":12.88,"h":13.56,"l":12.88,"c":13.38,"v":92000},{"d":"1999-11-11","o":13.5,"h":13.81,"l":13.38,"c":13.75,"v":125000},{"d":"1999-11-12","o":13.62,"h":13.88,"l":13.38,"c":13.38,"v":87900},{"d":"1999-11-15","o":13.38,"h":13.81,"l":13.06,"c":13.75,"v":95700},{"d":"1999-11-16","o":13.75,"h":14.19,"l":13.69,"c":14,"v":502400},{"d":"1999-11-17","o":14.38,"h":14.75,"l":14.06,"c":14.06,"v":303400},{"d":"1999-11-18","o":14.12,"h":14.38,"l":14.06,"c":14.19,"v":69800},{"d":"1999-11-19","o":14.06,"h":14.5,"l":13.88,"c":14.5,"v":181600},{"d":"1999-11-22","o":14.25,"h":14.56,"l":14.12,"c":14.56,"v":66200},{"d":"1999-11-23","o":14.38,"h":14.5,"l":14.19,"c":14.25,"v":71000},{"d":"1999-11-24","o":14.19,"h":14.19,"l":14,"c":14.12,"v":47500},{"d":"1999-11-26","o":13.91,"h":14,"l":13.44,"c":13.44,"v":103400},{"d":"1999-11-29","o":13.56,"h":13.56,"l":11.81,"c":12.06,"v":276200},{"d":"1999-11-30","o":11.94,"h":12.69,"l":11.62,"c":12.5,"v":302600},{"d":"1999-12-01","o":12.69,"h":13,"l":12.38,"c":13,"v":135300},{"d":"1999-12-02","o":12.81,"h":13,"l":12.62,"c":13,"v":202200},{"d":"1999-12-03","o":13,"h":13.12,"l":12.75,"c":13,"v":263500},{"d":"1999-12-06","o":12.75,"h":13.25,"l":12.75,"c":13,"v":148500},{"d":"1999-12-07","o":13,"h":13.69,"l":13,"c":13.5,"v":246400},{"d":"1999-12-08","o":13.69,"h":13.88,"l":13.25,"c":13.88,"v":80300},{"d":"1999-12-09","o":13.75,"h":14.12,"l":13.75,"c":13.97,"v":94300},{"d":"1999-12-10","o":13.88,"h":14,"l":13.25,"c":13.44,"v":15000},{"d":"1999-12-13","o":13.31,"h":13.38,"l":13,"c":13,"v":21700},{"d":"1999-12-14","o":13,"h":13.25,"l":12.62,"c":12.75,"v":46600},{"d":"1999-12-15","o":12.69,"h":13.62,"l":12.69,"c":13.62,"v":124400},{"d":"1999-12-16","o":13.12,"h":13.69,"l":13.06,"c":13.06,"v":112000},{"d":"1999-12-17","o":13,"h":13.25,"l":13,"c":13.12,"v":69400},{"d":"1999-12-20","o":13.12,"h":13.38,"l":12.81,"c":12.81,"v":57800},{"d":"1999-12-21","o":13.12,"h":13.12,"l":12.5,"c":12.75,"v":53600},{"d":"1999-12-22","o":12.62,"h":13.44,"l":12.5,"c":13.06,"v":51100},{"d":"1999-12-23","o":13.12,"h":13.44,"l":13,"c":13.06,"v":28500},{"d":"1999-12-27","o":13.5,"h":13.5,"l":12.75,"c":12.75,"v":100400},{"d":"1999-12-28","o":12.62,"h":12.88,"l":12,"c":12.25,"v":76000},{"d":"1999-12-29","o":12,"h":12.5,"l":12,"c":12.06,"v":66200},{"d":"1999-12-30","o":12.12,"h":12.38,"l":12,"c":12,"v":26400},{"d":"1999-12-31","o":12.25,"h":12.31,"l":12,"c":12,"v":23500},{"d":"2000-01-03","o":12.25,"h":12.69,"l":12.12,"c":12.56,"v":91700},{"d":"2000-01-04","o":12.62,"h":12.75,"l":12.44,"c":12.72,"v":37000},{"d":"2000-01-05","o":12.75,"h":12.88,"l":12.44,"c":12.75,"v":78100},{"d":"2000-01-06","o":12.75,"h":13.38,"l":12.75,"c":13.19,"v":56600},{"d":"2000-01-07","o":13.44,"h":13.75,"l":13.19,"c":13.62,"v":176600},{"d":"2000-01-10","o":13.38,"h":13.75,"l":13.25,"c":13.38,"v":122100},{"d":"2000-01-11","o":13.12,"h":13.12,"l":11.88,"c":12.06,"v":69800},{"d":"2000-01-12","o":12.06,"h":13.25,"l":12.06,"c":13.19,"v":167400},{"d":"2000-01-13","o":13.5,"h":13.94,"l":13.31,"c":13.5,"v":126900},{"d":"2000-01-14","o":13.25,"h":13.38,"l":12.44,"c":12.56,"v":29500},{"d":"2000-01-18","o":12.75,"h":13.75,"l":12.62,"c":13.5,"v":168600},{"d":"2000-01-19","o":13.31,"h":13.62,"l":12.62,"c":13.44,"v":85000},{"d":"2000-01-20","o":13.94,"h":14,"l":12.69,"c":13.5,"v":165400},{"d":"2000-01-21","o":13.75,"h":13.75,"l":13.12,"c":13.41,"v":118400},{"d":"2000-01-24","o":13.31,"h":13.41,"l":12.75,"c":13.25,"v":86500},{"d":"2000-01-25","o":12.88,"h":13.38,"l":12.81,"c":13.25,"v":53800},{"d":"2000-01-26","o":13.25,"h":13.38,"l":12.5,"c":12.88,"v":149600},{"d":"2000-01-27","o":13.25,"h":13.25,"l":10,"c":11.75,"v":262600},{"d":"2000-01-28","o":11.88,"h":12,"l":11.5,"c":11.88,"v":157200},{"d":"2000-01-31","o":11.88,"h":11.88,"l":11.75,"c":11.88,"v":229900},{"d":"2000-02-01","o":12,"h":12.25,"l":11.75,"c":11.75,"v":105000},{"d":"2000-02-02","o":11.81,"h":11.81,"l":11.5,"c":11.5,"v":83700},{"d":"2000-02-03","o":11.62,"h":12.12,"l":11.62,"c":12,"v":83300},{"d":"2000-02-04","o":12.12,"h":12.5,"l":12,"c":12.09,"v":152400},{"d":"2000-02-07","o":12.12,"h":12.12,"l":11.5,"c":11.5,"v":33200},{"d":"2000-02-08","o":11.88,"h":12.12,"l":11.38,"c":11.44,"v":92700},{"d":"2000-02-09","o":12,"h":12,"l":10.62,"c":11.25,"v":327800},{"d":"2000-02-10","o":11.5,"h":11.88,"l":11.12,"c":11.12,"v":353200},{"d":"2000-02-11","o":11.25,"h":11.31,"l":10.88,"c":11,"v":200400},{"d":"2000-02-14","o":11,"h":11.19,"l":10.75,"c":10.81,"v":88500},{"d":"2000-02-15","o":10.75,"h":11.38,"l":10.75,"c":11,"v":209200},{"d":"2000-02-16","o":11.19,"h":11.75,"l":11.12,"c":11.56,"v":66500},{"d":"2000-02-17","o":11.5,"h":11.75,"l":11.25,"c":11.62,"v":36900},{"d":"2000-02-18","o":11.38,"h":11.75,"l":11.38,"c":11.5,"v":71900},{"d":"2000-02-22","o":11.88,"h":12,"l":11.5,"c":11.5,"v":125600},{"d":"2000-02-23","o":11.5,"h":11.5,"l":10.69,"c":11,"v":416300},{"d":"2000-02-24","o":11.12,"h":11.12,"l":10,"c":10.12,"v":266700},{"d":"2000-02-25","o":10,"h":10.12,"l":9,"c":9.44,"v":439900},{"d":"2000-02-28","o":9.81,"h":9.88,"l":9.38,"c":9.5,"v":229400},{"d":"2000-02-29","o":9.5,"h":9.75,"l":9.25,"c":9.44,"v":186800},{"d":"2000-03-01","o":9.62,"h":9.62,"l":9.38,"c":9.5,"v":137900},{"d":"2000-03-02","o":9.5,"h":9.75,"l":9.25,"c":9.31,"v":156200},{"d":"2000-03-03","o":9.5,"h":10.06,"l":9.44,"c":10.06,"v":47000},{"d":"2000-03-06","o":10.12,"h":10.25,"l":10,"c":10.06,"v":39800},{"d":"2000-03-07","o":10.12,"h":10.12,"l":10,"c":10,"v":34300},{"d":"2000-03-08","o":10,"h":10.12,"l":9.75,"c":9.75,"v":81500},{"d":"2000-03-09","o":10,"h":10,"l":9.44,"c":9.5,"v":91400},{"d":"2000-03-10","o":9.5,"h":10.69,"l":9.44,"c":10.12,"v":183500},{"d":"2000-03-13","o":10.38,"h":10.5,"l":9.88,"c":10.12,"v":35300},{"d":"2000-03-14","o":10.12,"h":10.94,"l":10.06,"c":10.94,"v":72000},{"d":"2000-03-15","o":11,"h":11.5,"l":10.75,"c":11,"v":29000},{"d":"2000-03-16","o":11.56,"h":11.62,"l":11,"c":11.31,"v":148200},{"d":"2000-03-17","o":10.88,"h":11.38,"l":10.75,"c":11.31,"v":173900},{"d":"2000-03-20","o":11.25,"h":11.38,"l":11,"c":11.25,"v":114300},{"d":"2000-03-21","o":11.25,"h":11.31,"l":11.19,"c":11.31,"v":66300},{"d":"2000-03-22","o":11.38,"h":11.5,"l":11.25,"c":11.31,"v":79700},{"d":"2000-03-23","o":11.31,"h":11.44,"l":11.25,"c":11.28,"v":48900},{"d":"2000-03-24","o":11.31,"h":11.75,"l":11.31,"c":11.62,"v":35700},{"d":"2000-03-27","o":11.62,"h":11.69,"l":11,"c":11,"v":38200},{"d":"2000-03-28","o":11.12,"h":11.88,"l":11,"c":11.69,"v":79900},{"d":"2000-03-29","o":11.81,"h":11.94,"l":11.62,"c":11.81,"v":53200},{"d":"2000-03-30","o":11.94,"h":11.94,"l":11.38,"c":11.38,"v":46200},{"d":"2000-03-31","o":11.5,"h":11.75,"l":10.38,"c":10.5,"v":44600},{"d":"2000-04-03","o":10.88,"h":11.25,"l":10.75,"c":11.25,"v":86200},{"d":"2000-04-04","o":11.38,"h":11.62,"l":11.19,"c":11.59,"v":121900},{"d":"2000-04-05","o":11.75,"h":12,"l":11.62,"c":12,"v":73500},{"d":"2000-04-06","o":12,"h":12.88,"l":11.97,"c":12.38,"v":138000},{"d":"2000-04-07","o":12.56,"h":12.88,"l":12.5,"c":12.75,"v":108600},{"d":"2000-04-10","o":12.62,"h":13,"l":12.62,"c":12.88,"v":80100},{"d":"2000-04-11","o":12.88,"h":13,"l":12,"c":12.19,"v":154300},{"d":"2000-04-12","o":12.5,"h":13.19,"l":12.12,"c":12.88,"v":225100},{"d":"2000-04-13","o":13.12,"h":13.5,"l":13,"c":13.38,"v":178800},{"d":"2000-04-14","o":13.12,"h":13.62,"l":12.62,"c":12.62,"v":111000},{"d":"2000-04-17","o":12.62,"h":13.38,"l":12.62,"c":13.38,"v":42300},{"d":"2000-04-18","o":13.38,"h":14.12,"l":13.25,"c":14.06,"v":213000},{"d":"2000-04-19","o":14.12,"h":14.25,"l":13.62,"c":13.62,"v":119600},{"d":"2000-04-20","o":13.5,"h":13.88,"l":13.12,"c":13.12,"v":53500},{"d":"2000-04-24","o":13.12,"h":13.5,"l":12.62,"c":12.88,"v":115800},{"d":"2000-04-25","o":13.25,"h":13.38,"l":13,"c":13.25,"v":63900},{"d":"2000-04-26","o":13.38,"h":13.5,"l":12.56,"c":12.88,"v":73900},{"d":"2000-04-27","o":12.88,"h":13.19,"l":12.81,"c":12.94,"v":40600},{"d":"2000-04-28","o":12.94,"h":13.12,"l":12.88,"c":12.94,"v":63900},{"d":"2000-05-01","o":13,"h":13.62,"l":12.88,"c":13.44,"v":120300},{"d":"2000-05-02","o":13.41,"h":13.62,"l":12.88,"c":13,"v":124200},{"d":"2000-05-03","o":12.94,"h":13.25,"l":12.88,"c":12.94,"v":106200},{"d":"2000-05-04","o":13,"h":13,"l":12.81,"c":12.81,"v":61900},{"d":"2000-05-05","o":12.94,"h":13.12,"l":12.75,"c":13.12,"v":55900},{"d":"2000-05-08","o":13,"h":13,"l":12.62,"c":12.62,"v":73700},{"d":"2000-05-09","o":12.75,"h":12.88,"l":12.56,"c":12.62,"v":82200},{"d":"2000-05-10","o":12.59,"h":12.62,"l":12.12,"c":12.19,"v":24900},{"d":"2000-05-11","o":12.31,"h":12.69,"l":11.69,"c":12,"v":88400},{"d":"2000-05-12","o":11.88,"h":12.12,"l":11.88,"c":11.94,"v":101200},{"d":"2000-05-15","o":12.12,"h":12.12,"l":12,"c":12.06,"v":106400},{"d":"2000-05-16","o":11.88,"h":12.19,"l":11.88,"c":12.06,"v":184900},{"d":"2000-05-17","o":12.12,"h":12.12,"l":11.69,"c":11.88,"v":18500},{"d":"2000-05-18","o":11.88,"h":11.88,"l":10.75,"c":10.75,"v":54800},{"d":"2000-05-19","o":11,"h":11.19,"l":10.88,"c":11.06,"v":80900},{"d":"2000-05-22","o":11,"h":11.5,"l":10.94,"c":11.31,"v":126700},{"d":"2000-05-23","o":11.5,"h":11.88,"l":11.25,"c":11.75,"v":36400},{"d":"2000-05-24","o":11.81,"h":11.88,"l":11.62,"c":11.75,"v":102700},{"d":"2000-05-25","o":12,"h":12,"l":11.69,"c":11.81,"v":223000},{"d":"2000-05-26","o":11.84,"h":12,"l":11.17,"c":11.22,"v":34700},{"d":"2000-05-30","o":11.5,"h":12,"l":11.5,"c":11.75,"v":90500},{"d":"2000-05-31","o":11.94,"h":11.94,"l":11,"c":11,"v":68300},{"d":"2000-06-01","o":11.12,"h":11.5,"l":11.06,"c":11.5,"v":120600},{"d":"2000-06-02","o":11.62,"h":12,"l":11.53,"c":11.69,"v":51000},{"d":"2000-06-05","o":11.88,"h":12,"l":11.75,"c":11.88,"v":78500},{"d":"2000-06-06","o":12,"h":12,"l":11.75,"c":11.75,"v":32400},{"d":"2000-06-07","o":11.94,"h":12,"l":11.88,"c":11.91,"v":57400},{"d":"2000-06-08","o":12,"h":12.06,"l":11.75,"c":11.94,"v":37500},{"d":"2000-06-09","o":12,"h":12.12,"l":11.88,"c":12,"v":123500},{"d":"2000-06-12","o":12.06,"h":12.06,"l":11.94,"c":12.06,"v":226300},{"d":"2000-06-13","o":12.12,"h":12.31,"l":12,"c":12.19,"v":153600},{"d":"2000-06-14","o":12.31,"h":12.62,"l":12.06,"c":12.62,"v":60900},{"d":"2000-06-15","o":12.62,"h":12.62,"l":12,"c":12.38,"v":159600},{"d":"2000-06-16","o":12.41,"h":13.12,"l":12.38,"c":12.62,"v":67200},{"d":"2000-06-19","o":12.62,"h":12.62,"l":12.38,"c":12.5,"v":105100},{"d":"2000-06-20","o":12.5,"h":12.62,"l":12,"c":12.06,"v":441700},{"d":"2000-06-21","o":12.12,"h":12.25,"l":11.88,"c":12.25,"v":112100},{"d":"2000-06-22","o":12.56,"h":12.75,"l":11.75,"c":11.88,"v":197400},{"d":"2000-06-23","o":12.25,"h":12.81,"l":12.19,"c":12.81,"v":97000},{"d":"2000-06-26","o":12.5,"h":12.84,"l":12.19,"c":12.62,"v":97300},{"d":"2000-06-27","o":12.25,"h":12.75,"l":12.25,"c":12.5,"v":148500},{"d":"2000-06-28","o":12.31,"h":12.56,"l":12.25,"c":12.25,"v":116300},{"d":"2000-06-29","o":12.28,"h":12.44,"l":11.81,"c":12.06,"v":235800},{"d":"2000-06-30","o":12,"h":12.31,"l":9.75,"c":9.94,"v":539000},{"d":"2000-07-03","o":10.47,"h":11.12,"l":10.38,"c":11,"v":113000},{"d":"2000-07-05","o":11.09,"h":11.12,"l":10.69,"c":10.88,"v":114200},{"d":"2000-07-06","o":11,"h":11.06,"l":10.88,"c":11,"v":135800},{"d":"2000-07-07","o":11,"h":11,"l":10.5,"c":10.81,"v":77400},{"d":"2000-07-10","o":10.62,"h":11.12,"l":10.44,"c":10.69,"v":95300},{"d":"2000-07-11","o":10.56,"h":11.12,"l":10.56,"c":11.06,"v":345900},{"d":"2000-07-12","o":11.19,"h":11.25,"l":11,"c":11.12,"v":195600},{"d":"2000-07-13","o":10.94,"h":11.12,"l":10.94,"c":11.06,"v":80200},{"d":"2000-07-14","o":11.12,"h":11.12,"l":11,"c":11.06,"v":147100},{"d":"2000-07-17","o":11.12,"h":11.12,"l":10.94,"c":11,"v":159600},{"d":"2000-07-18","o":10.94,"h":11.06,"l":10.94,"c":11,"v":119900},{"d":"2000-07-19","o":11.06,"h":11.06,"l":10.75,"c":11,"v":141900},{"d":"2000-07-20","o":12,"h":12.25,"l":11.56,"c":12.06,"v":377700},{"d":"2000-07-21","o":12.25,"h":12.25,"l":11.75,"c":11.88,"v":152900},{"d":"2000-07-24","o":12.09,"h":12.12,"l":11.78,"c":11.94,"v":130700},{"d":"2000-07-25","o":12.25,"h":12.5,"l":12.06,"c":12.31,"v":505500},{"d":"2000-07-26","o":12.38,"h":13.5,"l":12.38,"c":13.38,"v":284400},{"d":"2000-07-27","o":13.5,"h":13.75,"l":13,"c":13.75,"v":163200},{"d":"2000-07-28","o":13.38,"h":13.94,"l":13.38,"c":13.81,"v":99000},{"d":"2000-07-31","o":13.94,"h":14.25,"l":13.81,"c":14.19,"v":316600},{"d":"2000-08-01","o":14.25,"h":14.38,"l":14.19,"c":14.25,"v":54600},{"d":"2000-08-02","o":14.19,"h":14.38,"l":14.12,"c":14.25,"v":235400},{"d":"2000-08-03","o":13.75,"h":14.44,"l":13.75,"c":14.41,"v":196000},{"d":"2000-08-04","o":14.31,"h":14.44,"l":14.19,"c":14.25,"v":50100},{"d":"2000-08-07","o":14.12,"h":14.69,"l":14,"c":14.69,"v":272100},{"d":"2000-08-08","o":14.69,"h":14.88,"l":14.56,"c":14.88,"v":83500},{"d":"2000-08-09","o":14.91,"h":16,"l":14.88,"c":15.69,"v":235500},{"d":"2000-08-10","o":15.88,"h":16.25,"l":15.44,"c":15.56,"v":657200},{"d":"2000-08-11","o":15.88,"h":15.94,"l":15.62,"c":15.81,"v":70900},{"d":"2000-08-14","o":15.91,"h":17,"l":15.88,"c":16.38,"v":444600},{"d":"2000-08-15","o":16.5,"h":16.5,"l":16.12,"c":16.12,"v":106100},{"d":"2000-08-16","o":16.25,"h":16.25,"l":15.62,"c":15.72,"v":120200},{"d":"2000-08-17","o":15.5,"h":16.12,"l":15.5,"c":16.06,"v":194200},{"d":"2000-08-18","o":16,"h":16,"l":14.56,"c":14.81,"v":116900},{"d":"2000-08-21","o":15.12,"h":15.94,"l":14.88,"c":15.88,"v":48200},{"d":"2000-08-22","o":15.91,"h":16,"l":15.75,"c":15.75,"v":19700},{"d":"2000-08-23","o":15.88,"h":15.88,"l":14.62,"c":14.81,"v":54700},{"d":"2000-08-24","o":14.5,"h":15.81,"l":13.75,"c":14.5,"v":273700},{"d":"2000-08-25","o":14.25,"h":14.56,"l":13.62,"c":14.38,"v":57500},{"d":"2000-08-28","o":14.62,"h":15.19,"l":14.25,"c":15.12,"v":79900},{"d":"2000-08-29","o":14.66,"h":15.06,"l":14.62,"c":15,"v":102700},{"d":"2000-08-30","o":14.69,"h":15.06,"l":14.69,"c":15.06,"v":45300},{"d":"2000-08-31","o":15.12,"h":15.12,"l":14.88,"c":15.06,"v":93900},{"d":"2000-09-01","o":14.88,"h":15.12,"l":14.88,"c":15.06,"v":123200},{"d":"2000-09-05","o":14.62,"h":15.31,"l":14.59,"c":15,"v":103800},{"d":"2000-09-06","o":15,"h":15.25,"l":14.94,"c":15.12,"v":183900},{"d":"2000-09-07","o":15.16,"h":15.25,"l":14.62,"c":14.64,"v":68400},{"d":"2000-09-08","o":14.75,"h":14.81,"l":14.19,"c":14.62,"v":75700},{"d":"2000-09-11","o":14.56,"h":14.62,"l":13.83,"c":14,"v":60700},{"d":"2000-09-12","o":14.44,"h":14.75,"l":13.75,"c":14.31,"v":65700},{"d":"2000-09-13","o":14,"h":14.25,"l":13.88,"c":14,"v":52600},{"d":"2000-09-14","o":13.81,"h":14.19,"l":13.38,"c":14,"v":90700},{"d":"2000-09-15","o":14,"h":14,"l":13.56,"c":13.81,"v":99600},{"d":"2000-09-18","o":13.88,"h":13.89,"l":12.88,"c":13.06,"v":89900},{"d":"2000-09-19","o":13,"h":14.25,"l":13,"c":14,"v":90700},{"d":"2000-09-20","o":14,"h":14.25,"l":13.88,"c":13.88,"v":95800},{"d":"2000-09-21","o":13.88,"h":14.12,"l":13.5,"c":14.12,"v":55700},{"d":"2000-09-22","o":14.06,"h":15,"l":14.06,"c":14.81,"v":68800},{"d":"2000-09-25","o":15.19,"h":15.25,"l":14,"c":14,"v":59400},{"d":"2000-09-26","o":14.12,"h":14.19,"l":13,"c":13.94,"v":59700},{"d":"2000-09-27","o":14.09,"h":14.25,"l":13.19,"c":14.25,"v":88000},{"d":"2000-09-28","o":14,"h":15.75,"l":14,"c":15.5,"v":133700},{"d":"2000-09-29","o":15.5,"h":15.5,"l":15.06,"c":15.38,"v":328400},{"d":"2000-10-02","o":15.44,"h":15.5,"l":14.25,"c":14.75,"v":83500},{"d":"2000-10-03","o":14.94,"h":15,"l":14.69,"c":14.88,"v":16300},{"d":"2000-10-04","o":14.94,"h":15.12,"l":14.75,"c":14.94,"v":35100},{"d":"2000-10-05","o":14.88,"h":15.12,"l":14.81,"c":14.81,"v":50400},{"d":"2000-10-06","o":14.88,"h":14.94,"l":14.25,"c":14.56,"v":51600},{"d":"2000-10-09","o":14.5,"h":14.5,"l":13.75,"c":14,"v":64800},{"d":"2000-10-10","o":14,"h":14.06,"l":12.12,"c":13.27,"v":135500},{"d":"2000-10-11","o":13.31,"h":14.5,"l":13.31,"c":14.36,"v":60100},{"d":"2000-10-12","o":14.12,"h":14.5,"l":13.88,"c":14.06,"v":15700},{"d":"2000-10-13","o":14.31,"h":15.36,"l":13.94,"c":15.19,"v":115100},{"d":"2000-10-16","o":14.94,"h":15.25,"l":14.38,"c":14.5,"v":37400},{"d":"2000-10-17","o":15.31,"h":15.44,"l":14.69,"c":14.75,"v":166400},{"d":"2000-10-18","o":14.75,"h":14.81,"l":14.5,"c":14.81,"v":99800},{"d":"2000-10-19","o":14.94,"h":15.25,"l":14.75,"c":15.06,"v":60600},{"d":"2000-10-20","o":15.14,"h":15.56,"l":15,"c":15.5,"v":109900},{"d":"2000-10-23","o":15.62,"h":16,"l":15.62,"c":15.75,"v":55600},{"d":"2000-10-24","o":15.75,"h":16.06,"l":15.75,"c":16,"v":119500},{"d":"2000-10-25","o":16,"h":16.11,"l":15.94,"c":16,"v":52900},{"d":"2000-10-26","o":15.94,"h":16.12,"l":15.69,"c":15.88,"v":193400},{"d":"2000-10-27","o":15.77,"h":15.88,"l":15.12,"c":15.62,"v":86400},{"d":"2000-10-30","o":15.38,"h":16.06,"l":15.38,"c":15.88,"v":86100},{"d":"2000-10-31","o":16.12,"h":16.94,"l":15.75,"c":16,"v":171300},{"d":"2000-11-01","o":16.06,"h":16.81,"l":16,"c":16.56,"v":141100},{"d":"2000-11-02","o":16.5,"h":17,"l":16.5,"c":16.69,"v":45800},{"d":"2000-11-03","o":16.75,"h":17,"l":16.19,"c":16.5,"v":37800},{"d":"2000-11-06","o":16.88,"h":17.25,"l":16.64,"c":17,"v":131600},{"d":"2000-11-07","o":16.88,"h":17,"l":16.75,"c":16.94,"v":50300},{"d":"2000-11-08","o":16.94,"h":17,"l":16.88,"c":16.88,"v":26400},{"d":"2000-11-09","o":16.5,"h":16.94,"l":16.25,"c":16.88,"v":97200},{"d":"2000-11-10","o":16.75,"h":16.94,"l":16.19,"c":16.69,"v":120100},{"d":"2000-11-13","o":16.75,"h":18.62,"l":16.7,"c":17.88,"v":456100},{"d":"2000-11-14","o":17.88,"h":18.12,"l":17.38,"c":17.62,"v":187700},{"d":"2000-11-15","o":17.62,"h":18.88,"l":17.62,"c":18.44,"v":209200},{"d":"2000-11-16","o":18.5,"h":18.62,"l":17.88,"c":17.94,"v":44200},{"d":"2000-11-17","o":17.97,"h":18.5,"l":17.97,"c":18.42,"v":81300},{"d":"2000-11-20","o":18.22,"h":18.38,"l":17.75,"c":17.88,"v":41000},{"d":"2000-11-21","o":17.94,"h":18.25,"l":17.38,"c":17.38,"v":95300},{"d":"2000-11-22","o":17.31,"h":17.55,"l":16.25,"c":17.44,"v":65300},{"d":"2000-11-24","o":17.39,"h":18,"l":17.39,"c":18,"v":27400},{"d":"2000-11-27","o":18.19,"h":18.5,"l":18.12,"c":18.12,"v":81900},{"d":"2000-11-28","o":18.06,"h":18.5,"l":18.06,"c":18.44,"v":79800},{"d":"2000-11-29","o":18.44,"h":18.56,"l":18.12,"c":18.25,"v":230800},{"d":"2000-11-30","o":18.12,"h":18.25,"l":14.62,"c":14.69,"v":256700},{"d":"2000-12-01","o":15.75,"h":18.25,"l":15.7,"c":17.44,"v":215000},{"d":"2000-12-04","o":17.5,"h":18.44,"l":17.25,"c":18,"v":170700},{"d":"2000-12-05","o":18.06,"h":19.25,"l":18.06,"c":18.31,"v":167300},{"d":"2000-12-06","o":18.09,"h":18.31,"l":17.56,"c":17.94,"v":63800},{"d":"2000-12-07","o":17.94,"h":18.88,"l":17.69,"c":18.69,"v":217500},{"d":"2000-12-08","o":19.12,"h":20.62,"l":19.06,"c":19.81,"v":330100},{"d":"2000-12-11","o":20.22,"h":20.5,"l":20,"c":20.12,"v":486100},{"d":"2000-12-12","o":20.38,"h":20.38,"l":20,"c":20,"v":532500},{"d":"2000-12-13","o":20.06,"h":20.25,"l":18.69,"c":19.5,"v":202000},{"d":"2000-12-14","o":19.2,"h":19.5,"l":17.5,"c":18.5,"v":178900},{"d":"2000-12-15","o":17.92,"h":17.92,"l":16.12,"c":16.5,"v":490100},{"d":"2000-12-18","o":17.5,"h":18.5,"l":17.31,"c":17.81,"v":160800},{"d":"2000-12-19","o":17.75,"h":18,"l":17.5,"c":17.69,"v":146800},{"d":"2000-12-20","o":17.69,"h":17.81,"l":15.38,"c":16,"v":354900},{"d":"2000-12-21","o":15.94,"h":16.62,"l":14.88,"c":15.06,"v":257900},{"d":"2000-12-22","o":15.06,"h":15.75,"l":15,"c":15.62,"v":233800},{"d":"2000-12-26","o":16,"h":16.06,"l":15.62,"c":15.75,"v":379100},{"d":"2000-12-27","o":16,"h":16.88,"l":15.81,"c":16.69,"v":204700},{"d":"2000-12-28","o":16.69,"h":17.25,"l":16.38,"c":16.94,"v":215100},{"d":"2000-12-29","o":17.25,"h":18.38,"l":17.09,"c":18.31,"v":227800},{"d":"2001-01-02","o":18.5,"h":18.5,"l":16.12,"c":17.31,"v":330900},{"d":"2001-01-03","o":17.5,"h":18.75,"l":17.12,"c":18.5,"v":343700},{"d":"2001-01-04","o":19.06,"h":21.38,"l":19.02,"c":21.06,"v":1584700},{"d":"2001-01-05","o":21.03,"h":22,"l":20.94,"c":21.69,"v":919500},{"d":"2001-01-08","o":21.72,"h":22.5,"l":21.12,"c":22.12,"v":393400},{"d":"2001-01-09","o":22.12,"h":24.25,"l":22.09,"c":23.38,"v":627600},{"d":"2001-01-10","o":23.75,"h":23.88,"l":21.75,"c":22,"v":666000},{"d":"2001-01-11","o":21.94,"h":23.31,"l":21.81,"c":22.56,"v":350900},{"d":"2001-01-12","o":22.72,"h":22.94,"l":22.5,"c":22.88,"v":384400},{"d":"2001-01-16","o":23.31,"h":24.94,"l":23.25,"c":24.69,"v":524500},{"d":"2001-01-17","o":25,"h":25.06,"l":23.88,"c":24.56,"v":260400},{"d":"2001-01-18","o":25.16,"h":25.62,"l":23.88,"c":24.38,"v":193600},{"d":"2001-01-19","o":24.34,"h":24.38,"l":21.12,"c":22.12,"v":824200},{"d":"2001-01-22","o":23.25,"h":23.38,"l":21.06,"c":22.06,"v":392300},{"d":"2001-01-23","o":22.12,"h":22.38,"l":20.5,"c":21,"v":745100},{"d":"2001-01-24","o":21.25,"h":22.06,"l":20.94,"c":21.62,"v":253900},{"d":"2001-01-25","o":21.61,"h":23,"l":21.12,"c":21.94,"v":275400},{"d":"2001-01-26","o":22.38,"h":22.44,"l":19.56,"c":20.75,"v":392100},{"d":"2001-01-29","o":20.75,"h":20.94,"l":19.88,"c":20.62,"v":277100},{"d":"2001-01-30","o":20.75,"h":21.75,"l":20.5,"c":20.75,"v":402900},{"d":"2001-01-31","o":20.75,"h":21.12,"l":20.56,"c":20.56,"v":1489600},{"d":"2001-02-01","o":20.39,"h":20.62,"l":20.25,"c":20.56,"v":1456400},{"d":"2001-02-02","o":20.44,"h":21.38,"l":20.25,"c":20.25,"v":245000},{"d":"2001-02-05","o":19.53,"h":21.12,"l":19.5,"c":20.5,"v":210600},{"d":"2001-02-06","o":20.52,"h":20.69,"l":20.44,"c":20.56,"v":202500},{"d":"2001-02-07","o":20.56,"h":21.12,"l":20.5,"c":21.06,"v":340100},{"d":"2001-02-08","o":21.44,"h":21.44,"l":21.06,"c":21.44,"v":282000},{"d":"2001-02-09","o":21.56,"h":22,"l":21.44,"c":21.72,"v":213300},{"d":"2001-02-12","o":22,"h":22,"l":20.75,"c":21.5,"v":331800},{"d":"2001-02-13","o":21.84,"h":21.88,"l":21.12,"c":21.62,"v":297200},{"d":"2001-02-14","o":21.25,"h":21.44,"l":20.25,"c":20.69,"v":261400},{"d":"2001-02-15","o":20.88,"h":20.94,"l":20.44,"c":20.69,"v":190600},{"d":"2001-02-16","o":20.44,"h":21.5,"l":20,"c":20.5,"v":186500},{"d":"2001-02-20","o":19.81,"h":20.38,"l":19.81,"c":20.19,"v":127400},{"d":"2001-02-21","o":19.88,"h":20.69,"l":19.69,"c":19.81,"v":199700},{"d":"2001-02-22","o":19.66,"h":20,"l":18,"c":18.88,"v":220400},{"d":"2001-02-23","o":18.77,"h":19.38,"l":18.31,"c":18.69,"v":239400},{"d":"2001-02-26","o":18.44,"h":18.94,"l":18.12,"c":18.12,"v":326300},{"d":"2001-02-27","o":18.19,"h":18.38,"l":17.88,"c":18.06,"v":196200},{"d":"2001-02-28","o":17.98,"h":17.98,"l":16.75,"c":16.75,"v":233500},{"d":"2001-03-01","o":17.05,"h":18.25,"l":17,"c":18.19,"v":245600},{"d":"2001-03-02","o":18.12,"h":19.44,"l":18.06,"c":18.88,"v":150500},{"d":"2001-03-05","o":19,"h":19.25,"l":18.75,"c":19.06,"v":70900},{"d":"2001-03-06","o":19.56,"h":19.56,"l":18.75,"c":18.81,"v":95200},{"d":"2001-03-07","o":19.38,"h":20.88,"l":19.38,"c":19.62,"v":203800},{"d":"2001-03-08","o":19.56,"h":20.06,"l":19.25,"c":19.5,"v":126600},{"d":"2001-03-09","o":19.5,"h":19.5,"l":18.5,"c":19.44,"v":126500},{"d":"2001-03-12","o":18.81,"h":19.19,"l":17.69,"c":18.12,"v":99500},{"d":"2001-03-13","o":17.62,"h":17.81,"l":16.31,"c":16.88,"v":413000},{"d":"2001-03-14","o":15.81,"h":16.62,"l":15.75,"c":15.88,"v":235500},{"d":"2001-03-15","o":16.06,"h":16.62,"l":16,"c":16.25,"v":149900},{"d":"2001-03-16","o":16.25,"h":16.62,"l":15.88,"c":16,"v":87000},{"d":"2001-03-19","o":15.47,"h":16.75,"l":15.25,"c":16.75,"v":204000},{"d":"2001-03-20","o":16.7,"h":18,"l":16.38,"c":17.12,"v":357000},{"d":"2001-03-21","o":17.12,"h":17.44,"l":16.94,"c":17.06,"v":183700},{"d":"2001-03-22","o":17.12,"h":17.12,"l":16.12,"c":16.38,"v":102100},{"d":"2001-03-23","o":16.69,"h":17.38,"l":16.62,"c":17.25,"v":188800},{"d":"2001-03-26","o":17.38,"h":17.38,"l":16.81,"c":17.06,"v":280200},{"d":"2001-03-27","o":17.06,"h":17.12,"l":16.81,"c":17,"v":36800},{"d":"2001-03-28","o":16.94,"h":17.19,"l":16.5,"c":17.06,"v":80200},{"d":"2001-03-29","o":17,"h":17,"l":15.62,"c":15.62,"v":297300},{"d":"2001-03-30","o":15.88,"h":16,"l":15.56,"c":15.75,"v":231700},{"d":"2001-04-02","o":15.75,"h":15.81,"l":15.5,"c":15.56,"v":115300},{"d":"2001-04-03","o":15.62,"h":15.62,"l":14.5,"c":15,"v":147400},{"d":"2001-04-04","o":15,"h":16.19,"l":14.81,"c":15.56,"v":300100},{"d":"2001-04-05","o":16.31,"h":16.94,"l":16,"c":16.5,"v":160200},{"d":"2001-04-06","o":16.09,"h":16.12,"l":14.62,"c":15.31,"v":210500},{"d":"2001-04-09","o":15.3,"h":16.25,"l":15.12,"c":16.2,"v":83600},{"d":"2001-04-10","o":15.98,"h":17,"l":15.98,"c":16.8,"v":235000},{"d":"2001-04-11","o":16.86,"h":17.13,"l":16.86,"c":17,"v":144500},{"d":"2001-04-12","o":17.02,"h":17.1,"l":16.75,"c":17.05,"v":147600},{"d":"2001-04-16","o":16.9,"h":17.06,"l":16.77,"c":16.95,"v":87600},{"d":"2001-04-17","o":16.76,"h":17,"l":16.48,"c":17,"v":50600},{"d":"2001-04-18","o":17,"h":17.38,"l":16.96,"c":17.35,"v":219700},{"d":"2001-04-19","o":17.4,"h":17.55,"l":17.28,"c":17.54,"v":150000},{"d":"2001-04-20","o":17.05,"h":17.1,"l":16.65,"c":16.98,"v":104500},{"d":"2001-04-23","o":17.05,"h":18.23,"l":16.85,"c":18.13,"v":222100},{"d":"2001-04-24","o":18.03,"h":19.1,"l":18.02,"c":18.12,"v":137200},{"d":"2001-04-25","o":18.12,"h":18.5,"l":17.75,"c":18.37,"v":76000},{"d":"2001-04-26","o":18.5,"h":19.29,"l":18.49,"c":19.16,"v":135100},{"d":"2001-04-27","o":19.16,"h":19.89,"l":19.16,"c":19.48,"v":183900},{"d":"2001-04-30","o":19.05,"h":19.65,"l":19,"c":19.65,"v":291000},{"d":"2001-05-01","o":19.3,"h":20.09,"l":19.28,"c":19.95,"v":1257600},{"d":"2001-05-02","o":19.99,"h":20.35,"l":19.52,"c":20.13,"v":1518200},{"d":"2001-05-03","o":19.9,"h":20.06,"l":19.45,"c":19.96,"v":168800},{"d":"2001-05-04","o":19.7,"h":20.31,"l":19.7,"c":20.05,"v":101300},{"d":"2001-05-07","o":19.96,"h":20.07,"l":19.8,"c":19.98,"v":96300},{"d":"2001-05-08","o":20.03,"h":20.19,"l":19.79,"c":19.98,"v":275400},{"d":"2001-05-09","o":19.92,"h":21.15,"l":19.92,"c":21.05,"v":191600},{"d":"2001-05-10","o":21.02,"h":21.51,"l":21,"c":21.3,"v":88700},{"d":"2001-05-11","o":21.14,"h":21.65,"l":21.05,"c":21.3,"v":66100},{"d":"2001-05-14","o":21.32,"h":22.05,"l":21.3,"c":21.75,"v":172000},{"d":"2001-05-15","o":21.63,"h":21.8,"l":21.5,"c":21.8,"v":198500},{"d":"2001-05-16","o":21.74,"h":21.92,"l":21.62,"c":21.83,"v":123100},{"d":"2001-05-17","o":21.75,"h":22.15,"l":21.56,"c":22.04,"v":207800},{"d":"2001-05-18","o":22.15,"h":22.9,"l":21.96,"c":22.69,"v":269400},{"d":"2001-05-21","o":22.6,"h":22.74,"l":22.35,"c":22.68,"v":158600},{"d":"2001-05-22","o":22.69,"h":23.05,"l":22.33,"c":22.69,"v":181900},{"d":"2001-05-23","o":22.55,"h":23.11,"l":22.25,"c":22.55,"v":77200},{"d":"2001-05-24","o":22.65,"h":23.12,"l":22.35,"c":22.84,"v":230000},{"d":"2001-05-25","o":22.8,"h":22.8,"l":21.96,"c":21.96,"v":238400},{"d":"2001-05-29","o":22.17,"h":22.17,"l":21.86,"c":22.05,"v":138400},{"d":"2001-05-30","o":21.9,"h":21.99,"l":21.31,"c":21.45,"v":106600},{"d":"2001-05-31","o":21.46,"h":22.1,"l":21.46,"c":21.5,"v":114100},{"d":"2001-06-01","o":21.29,"h":21.5,"l":20,"c":20.95,"v":484000},{"d":"2001-06-04","o":20.41,"h":20.89,"l":20.4,"c":20.81,"v":85700},{"d":"2001-06-05","o":20.8,"h":21.79,"l":20.69,"c":21.52,"v":154500},{"d":"2001-06-06","o":21.55,"h":21.99,"l":21.5,"c":21.99,"v":172900},{"d":"2001-06-07","o":21.89,"h":22,"l":21.48,"c":21.99,"v":76600},{"d":"2001-06-08","o":21.99,"h":22.75,"l":21.49,"c":22.33,"v":138200},{"d":"2001-06-11","o":22.7,"h":22.7,"l":22.01,"c":22.2,"v":79000},{"d":"2001-06-12","o":22.25,"h":22.5,"l":21.87,"c":22.5,"v":77600},{"d":"2001-06-13","o":22.1,"h":22.99,"l":22.09,"c":22.9,"v":89600},{"d":"2001-06-14","o":22.9,"h":22.9,"l":22.53,"c":22.69,"v":102400},{"d":"2001-06-15","o":22.55,"h":22.55,"l":21.5,"c":21.5,"v":73900},{"d":"2001-06-18","o":21.52,"h":21.69,"l":19.44,"c":19.95,"v":236100},{"d":"2001-06-19","o":20.05,"h":20.35,"l":19.75,"c":20.1,"v":72500},{"d":"2001-06-20","o":20,"h":20.25,"l":19.75,"c":20.25,"v":52400},{"d":"2001-06-21","o":20.2,"h":21,"l":20.18,"c":21,"v":90200},{"d":"2001-06-22","o":21,"h":21.02,"l":20.5,"c":20.68,"v":39500},{"d":"2001-06-25","o":20.65,"h":20.7,"l":19.59,"c":20.7,"v":123000},{"d":"2001-06-26","o":19.99,"h":20.74,"l":19.5,"c":20.49,"v":200200},{"d":"2001-06-27","o":20.6,"h":21,"l":20.3,"c":20.95,"v":88800},{"d":"2001-06-28","o":20.56,"h":22.2,"l":20.52,"c":22,"v":177900},{"d":"2001-06-29","o":22,"h":23.17,"l":21.87,"c":23.05,"v":260500},{"d":"2001-07-02","o":22.55,"h":23.05,"l":22.55,"c":22.95,"v":469200},{"d":"2001-07-03","o":22.89,"h":23,"l":22.4,"c":22.81,"v":53800},{"d":"2001-07-05","o":22.9,"h":23,"l":22.18,"c":23,"v":81300},{"d":"2001-07-06","o":23,"h":23.1,"l":22.84,"c":22.99,"v":239800},{"d":"2001-07-09","o":22.9,"h":24.31,"l":22.9,"c":23.55,"v":357000},{"d":"2001-07-10","o":22.78,"h":23.33,"l":22.75,"c":23.01,"v":378700},{"d":"2001-07-11","o":23.15,"h":23.77,"l":22.1,"c":23.77,"v":476400},{"d":"2001-07-12","o":23.86,"h":24.59,"l":23.61,"c":24.46,"v":689700},{"d":"2001-07-13","o":24.3,"h":24.5,"l":24.29,"c":24.4,"v":380900},{"d":"2001-07-16","o":24.44,"h":24.45,"l":23.99,"c":24.34,"v":575600},{"d":"2001-07-17","o":24.4,"h":26.6,"l":24.4,"c":26.5,"v":867300},{"d":"2001-07-18","o":26,"h":27.08,"l":25.8,"c":26.85,"v":529000},{"d":"2001-07-19","o":26.02,"h":27.49,"l":25.5,"c":27.25,"v":825600},{"d":"2001-07-20","o":27.25,"h":28.2,"l":27.05,"c":27.34,"v":440000},{"d":"2001-07-23","o":27.42,"h":27.65,"l":26.38,"c":27.25,"v":399700},{"d":"2001-07-24","o":27.46,"h":27.46,"l":26.25,"c":26.25,"v":494600},{"d":"2001-07-25","o":26.26,"h":26.44,"l":25.74,"c":26.04,"v":208600},{"d":"2001-07-26","o":26.04,"h":27.35,"l":26.04,"c":26.87,"v":298500},{"d":"2001-07-27","o":26.85,"h":28,"l":26.83,"c":27.66,"v":152900},{"d":"2001-07-30","o":27.52,"h":28,"l":27.5,"c":27.86,"v":481900},{"d":"2001-07-31","o":27.98,"h":28.25,"l":27.6,"c":27.6,"v":1877500},{"d":"2001-08-01","o":27.7,"h":28,"l":26.65,"c":27.4,"v":1854200},{"d":"2001-08-02","o":27.45,"h":27.55,"l":27,"c":27,"v":127400},{"d":"2001-08-03","o":26.95,"h":27.02,"l":26.3,"c":26.34,"v":115700},{"d":"2001-08-06","o":26.25,"h":26.55,"l":25.81,"c":26.25,"v":207400},{"d":"2001-08-07","o":26.25,"h":26.38,"l":25.75,"c":26,"v":136000},{"d":"2001-08-08","o":25.91,"h":26.1,"l":24.45,"c":24.65,"v":239500},{"d":"2001-08-09","o":24.5,"h":25.2,"l":24.5,"c":25.05,"v":346400},{"d":"2001-08-10","o":25.1,"h":25.71,"l":25,"c":25.69,"v":167500},{"d":"2001-08-13","o":25.6,"h":25.78,"l":24.92,"c":25,"v":110200},{"d":"2001-08-14","o":25,"h":25.1,"l":24.76,"c":25,"v":305200},{"d":"2001-08-15","o":24.98,"h":25.2,"l":24.81,"c":25,"v":121400},{"d":"2001-08-16","o":24.84,"h":26.05,"l":24.84,"c":26.04,"v":170000},{"d":"2001-08-17","o":25.95,"h":26.05,"l":25.75,"c":26.05,"v":36800},{"d":"2001-08-20","o":26,"h":26.42,"l":25.79,"c":26.3,"v":254500},{"d":"2001-08-21","o":26.26,"h":26.45,"l":26.1,"c":26.3,"v":147900},{"d":"2001-08-22","o":26.2,"h":26.5,"l":25.7,"c":26.2,"v":132800},{"d":"2001-08-23","o":26.29,"h":26.85,"l":26.01,"c":26.55,"v":161400},{"d":"2001-08-24","o":26.74,"h":27.8,"l":26.56,"c":27.7,"v":108900},{"d":"2001-08-27","o":27.69,"h":27.69,"l":26.6,"c":27.03,"v":118500},{"d":"2001-08-28","o":26.89,"h":27,"l":26.75,"c":26.8,"v":197300},{"d":"2001-08-29","o":26.93,"h":26.93,"l":26.65,"c":26.67,"v":108900},{"d":"2001-08-30","o":26.61,"h":26.7,"l":26.22,"c":26.35,"v":266200},{"d":"2001-08-31","o":26.4,"h":27.19,"l":26.21,"c":26.57,"v":132500},{"d":"2001-09-04","o":26.8,"h":26.93,"l":26.25,"c":26.69,"v":224600},{"d":"2001-09-05","o":26.95,"h":26.95,"l":24.77,"c":25.23,"v":169700},{"d":"2001-09-06","o":25.04,"h":25.3,"l":23.77,"c":23.84,"v":143500},{"d":"2001-09-07","o":24.25,"h":24.7,"l":22.76,"c":23,"v":299800},{"d":"2001-09-10","o":22.99,"h":23.31,"l":22.55,"c":22.55,"v":262000},{"d":"2001-09-17","o":22.12,"h":23.31,"l":21.31,"c":22.95,"v":281900},{"d":"2001-09-18","o":22.65,"h":23,"l":21.31,"c":21.78,"v":181800},{"d":"2001-09-19","o":21.72,"h":21.85,"l":20.31,"c":21.27,"v":239600},{"d":"2001-09-20","o":21.5,"h":21.5,"l":19.29,"c":19.49,"v":164300},{"d":"2001-09-21","o":19.23,"h":19.23,"l":17.77,"c":19.14,"v":258400},{"d":"2001-09-24","o":19.32,"h":21.6,"l":19.32,"c":20.04,"v":145500},{"d":"2001-09-25","o":20,"h":20.7,"l":19.84,"c":20.5,"v":89600},{"d":"2001-09-26","o":20.15,"h":20.7,"l":19.25,"c":19.51,"v":62400},{"d":"2001-09-27","o":19.26,"h":19.45,"l":18,"c":19.28,"v":114900},{"d":"2001-09-28","o":19.5,"h":21.35,"l":19.05,"c":20.71,"v":126700},{"d":"2001-10-01","o":20.8,"h":21.17,"l":18.95,"c":18.95,"v":151800},{"d":"2001-10-02","o":19.02,"h":20.2,"l":19.02,"c":19.85,"v":138300},{"d":"2001-10-03","o":19.63,"h":19.8,"l":19.16,"c":19.5,"v":162900},{"d":"2001-10-04","o":19.5,"h":19.99,"l":19.35,"c":19.41,"v":190000},{"d":"2001-10-05","o":19.4,"h":21.45,"l":19.4,"c":21.38,"v":138000},{"d":"2001-10-08","o":20.3,"h":21.45,"l":20.3,"c":20.85,"v":142100},{"d":"2001-10-09","o":20.8,"h":20.85,"l":19.85,"c":19.85,"v":275100},{"d":"2001-10-10","o":20,"h":21.18,"l":19.89,"c":20.56,"v":167500},{"d":"2001-10-11","o":20.65,"h":23.5,"l":20.65,"c":22.8,"v":341200},{"d":"2001-10-12","o":22.99,"h":23,"l":21.82,"c":21.98,"v":301300},{"d":"2001-10-15","o":21.91,"h":23,"l":21.91,"c":22.54,"v":133100},{"d":"2001-10-16","o":22.9,"h":22.9,"l":22.51,"c":22.75,"v":402600},{"d":"2001-10-17","o":22.85,"h":23.35,"l":21.83,"c":22.35,"v":165700},{"d":"2001-10-18","o":22,"h":23.4,"l":21.14,"c":22.43,"v":259400},{"d":"2001-10-19","o":22.2,"h":22.94,"l":21.81,"c":22.65,"v":124700},{"d":"2001-10-22","o":22.8,"h":23.12,"l":22.8,"c":23,"v":132600},{"d":"2001-10-23","o":23.09,"h":23.71,"l":22.85,"c":22.96,"v":283100},{"d":"2001-10-24","o":23.09,"h":23.31,"l":22.82,"c":23.17,"v":104900},{"d":"2001-10-25","o":23.15,"h":23.18,"l":22.7,"c":22.97,"v":220900},{"d":"2001-10-26","o":22.9,"h":23.25,"l":22.9,"c":23.25,"v":76300},{"d":"2001-10-29","o":23.25,"h":23.7,"l":23.25,"c":23.36,"v":88100},{"d":"2001-10-30","o":23.35,"h":23.35,"l":22.88,"c":23.07,"v":30800},{"d":"2001-10-31","o":23.05,"h":23.68,"l":23.04,"c":23.52,"v":67300},{"d":"2001-11-01","o":23.54,"h":23.9,"l":22.95,"c":23.77,"v":97700},{"d":"2001-11-02","o":23.6,"h":24.75,"l":23.56,"c":24.37,"v":175100},{"d":"2001-11-05","o":24.46,"h":24.7,"l":23.86,"c":24.49,"v":78800},{"d":"2001-11-06","o":24.03,"h":25.05,"l":24.03,"c":24.74,"v":177000},{"d":"2001-11-07","o":24.89,"h":25.35,"l":24.7,"c":25.2,"v":191000},{"d":"2001-11-08","o":25.09,"h":25.63,"l":25.09,"c":25.35,"v":225900},{"d":"2001-11-09","o":25.4,"h":25.71,"l":25.2,"c":25.44,"v":243500},{"d":"2001-11-12","o":25.55,"h":25.9,"l":25.28,"c":25.55,"v":175600},{"d":"2001-11-13","o":25.55,"h":25.85,"l":25.5,"c":25.8,"v":69700},{"d":"2001-11-14","o":25.85,"h":26.72,"l":25.8,"c":26.63,"v":203500},{"d":"2001-11-15","o":26.5,"h":27.1,"l":26.48,"c":26.66,"v":159000},{"d":"2001-11-16","o":26.75,"h":27,"l":25.89,"c":25.98,"v":278400},{"d":"2001-11-19","o":25.92,"h":26,"l":25.1,"c":25.67,"v":177800},{"d":"2001-11-20","o":25.66,"h":25.66,"l":25,"c":25.19,"v":88900},{"d":"2001-11-21","o":25.2,"h":25.54,"l":25,"c":25,"v":75300},{"d":"2001-11-23","o":25.3,"h":25.69,"l":25.02,"c":25.58,"v":19200},{"d":"2001-11-26","o":25.4,"h":26.93,"l":25.2,"c":26.85,"v":231000},{"d":"2001-11-27","o":27,"h":27.14,"l":26.32,"c":26.6,"v":232100},{"d":"2001-11-28","o":26.6,"h":26.6,"l":24.98,"c":24.98,"v":83400},{"d":"2001-11-29","o":25.1,"h":25.32,"l":24.5,"c":24.55,"v":184800},{"d":"2001-11-30","o":24.51,"h":24.9,"l":23.87,"c":24.42,"v":281300},{"d":"2001-12-03","o":24.41,"h":25.5,"l":24.16,"c":25.23,"v":86400},{"d":"2001-12-04","o":25.5,"h":26.88,"l":25,"c":26.88,"v":61300},{"d":"2001-12-05","o":26.8,"h":27.39,"l":26.26,"c":26.89,"v":167100},{"d":"2001-12-06","o":26.89,"h":27.05,"l":26.52,"c":26.83,"v":68900},{"d":"2001-12-07","o":26.4,"h":27.03,"l":26.26,"c":26.75,"v":107200},{"d":"2001-12-10","o":26.55,"h":26.89,"l":26.08,"c":26.16,"v":51900},{"d":"2001-12-11","o":26.09,"h":26.29,"l":25.6,"c":25.8,"v":51100},{"d":"2001-12-12","o":25.64,"h":26.03,"l":25.28,"c":25.28,"v":81900},{"d":"2001-12-13","o":25.77,"h":25.87,"l":25,"c":25.18,"v":72700},{"d":"2001-12-14","o":25,"h":25.52,"l":24.75,"c":25.42,"v":133600},{"d":"2001-12-17","o":25.42,"h":27.42,"l":25.3,"c":27.35,"v":243100},{"d":"2001-12-18","o":27.19,"h":28.13,"l":27.19,"c":27.5,"v":73200},{"d":"2001-12-19","o":27.25,"h":28.15,"l":27.25,"c":28.05,"v":372800},{"d":"2001-12-20","o":27.75,"h":29.1,"l":27.75,"c":28.75,"v":478700},{"d":"2001-12-21","o":29.05,"h":30.2,"l":28.28,"c":30.12,"v":381100},{"d":"2001-12-24","o":29.84,"h":29.84,"l":29.4,"c":29.4,"v":54200},{"d":"2001-12-26","o":29.4,"h":30.25,"l":29.37,"c":30.23,"v":150100},{"d":"2001-12-27","o":30.25,"h":30.25,"l":29.03,"c":29.69,"v":167200},{"d":"2001-12-28","o":29.48,"h":29.85,"l":29,"c":29.02,"v":95500},{"d":"2001-12-31","o":29.27,"h":29.45,"l":27.8,"c":28.82,"v":212700},{"d":"2002-01-02","o":29.05,"h":29.05,"l":27.86,"c":28.5,"v":93000},{"d":"2002-01-03","o":28.55,"h":30.15,"l":28.45,"c":29.75,"v":197300},{"d":"2002-01-04","o":29.75,"h":31.45,"l":29.55,"c":31.19,"v":549000},{"d":"2002-01-07","o":31.2,"h":31.49,"l":30.24,"c":30.56,"v":152900},{"d":"2002-01-08","o":30.4,"h":30.75,"l":29.95,"c":30.59,"v":113800},{"d":"2002-01-09","o":30.2,"h":30.78,"l":28.2,"c":28.72,"v":395300},{"d":"2002-01-10","o":28.25,"h":28.75,"l":27.75,"c":27.95,"v":188300},{"d":"2002-01-11","o":28,"h":28.3,"l":27.66,"c":27.8,"v":111700},{"d":"2002-01-14","o":27.65,"h":27.96,"l":26.94,"c":27.36,"v":204500},{"d":"2002-01-15","o":27.36,"h":27.62,"l":26.96,"c":27.2,"v":165600},{"d":"2002-01-16","o":27.25,"h":27.68,"l":26,"c":26.43,"v":168400},{"d":"2002-01-17","o":26.37,"h":28.8,"l":26.37,"c":28.8,"v":183300},{"d":"2002-01-18","o":28.44,"h":28.87,"l":27.75,"c":27.9,"v":97200},{"d":"2002-01-22","o":27.57,"h":27.83,"l":27.03,"c":27.45,"v":139200},{"d":"2002-01-23","o":27.41,"h":28.41,"l":27.23,"c":28.41,"v":370500},{"d":"2002-01-24","o":28.4,"h":29.3,"l":27.95,"c":27.95,"v":108600},{"d":"2002-01-25","o":27.9,"h":28.35,"l":27.69,"c":28.3,"v":220000},{"d":"2002-01-28","o":28.04,"h":30.48,"l":28.04,"c":29.95,"v":242200},{"d":"2002-01-29","o":29.95,"h":30,"l":28.5,"c":29.15,"v":113700},{"d":"2002-01-30","o":29,"h":29.3,"l":28.61,"c":29,"v":68200},{"d":"2002-01-31","o":29.3,"h":30.19,"l":28.49,"c":30.19,"v":164500},{"d":"2002-02-01","o":30.14,"h":30.16,"l":27.96,"c":27.96,"v":92700},{"d":"2002-02-04","o":28.07,"h":28.46,"l":27.72,"c":28.24,"v":81600},{"d":"2002-02-05","o":28,"h":28,"l":27.57,"c":27.98,"v":156800},{"d":"2002-02-06","o":27.6,"h":27.81,"l":25.95,"c":26,"v":186500},{"d":"2002-02-07","o":25.97,"h":26.25,"l":23.96,"c":24.56,"v":357400},{"d":"2002-02-08","o":24.8,"h":24.93,"l":24.24,"c":24.6,"v":538800},{"d":"2002-02-11","o":24.51,"h":25.39,"l":23.54,"c":23.7,"v":486300},{"d":"2002-02-12","o":24.41,"h":25.25,"l":24.05,"c":25.2,"v":552400},{"d":"2002-02-13","o":25.24,"h":25.73,"l":25.01,"c":25.3,"v":263700},{"d":"2002-02-14","o":25.5,"h":25.66,"l":24.6,"c":24.8,"v":212600},{"d":"2002-02-15","o":24.82,"h":24.82,"l":24.28,"c":24.28,"v":169300},{"d":"2002-02-19","o":24.5,"h":24.7,"l":24.05,"c":24.12,"v":93200},{"d":"2002-02-20","o":24.3,"h":25.46,"l":24.01,"c":25.46,"v":120500},{"d":"2002-02-21","o":25.21,"h":26.5,"l":25.19,"c":25.86,"v":226800},{"d":"2002-02-22","o":25.89,"h":26.66,"l":25.85,"c":26.5,"v":156400},{"d":"2002-02-25","o":26.59,"h":27.26,"l":26.2,"c":26.65,"v":136300},{"d":"2002-02-26","o":26.5,"h":28.05,"l":26.47,"c":27.81,"v":165200},{"d":"2002-02-27","o":27.9,"h":28.52,"l":27.75,"c":28.38,"v":349400},{"d":"2002-02-28","o":28.51,"h":28.51,"l":26.61,"c":26.82,"v":486100},{"d":"2002-03-01","o":26.95,"h":27.05,"l":26.3,"c":26.75,"v":429600},{"d":"2002-03-04","o":26.52,"h":29.15,"l":26.5,"c":28.84,"v":299700},{"d":"2002-03-05","o":28.79,"h":29.38,"l":28.47,"c":29.25,"v":364100},{"d":"2002-03-06","o":29.15,"h":29.7,"l":29.14,"c":29.48,"v":285500},{"d":"2002-03-07","o":29.45,"h":29.8,"l":29.15,"c":29.15,"v":146800},{"d":"2002-03-08","o":29.08,"h":29.89,"l":29.08,"c":29.38,"v":128300},{"d":"2002-03-11","o":29.54,"h":29.54,"l":27.84,"c":28.57,"v":172500},{"d":"2002-03-12","o":28.38,"h":29.19,"l":28.13,"c":29.11,"v":190900},{"d":"2002-03-13","o":28.91,"h":29.15,"l":28.55,"c":28.76,"v":62300},{"d":"2002-03-14","o":28.8,"h":29.74,"l":28.8,"c":29.35,"v":149100},{"d":"2002-03-15","o":29.6,"h":29.67,"l":28.99,"c":29.32,"v":152900},{"d":"2002-03-18","o":29.21,"h":29.25,"l":28.51,"c":29.05,"v":53600},{"d":"2002-03-19","o":28.95,"h":28.95,"l":25.6,"c":26.57,"v":829100},{"d":"2002-03-20","o":26.49,"h":27.15,"l":25.81,"c":26.98,"v":522700},{"d":"2002-03-21","o":27.11,"h":27.17,"l":24.86,"c":26.86,"v":458100},{"d":"2002-03-22","o":27,"h":27.48,"l":26.46,"c":26.83,"v":231300},{"d":"2002-03-25","o":26.71,"h":26.99,"l":26,"c":26.06,"v":122400},{"d":"2002-03-26","o":26.01,"h":26.5,"l":26,"c":26.27,"v":312800},{"d":"2002-03-27","o":26.3,"h":27.9,"l":26.25,"c":27.62,"v":194100},{"d":"2002-03-28","o":27.8,"h":28,"l":27.03,"c":27.79,"v":156500},{"d":"2002-04-01","o":27.7,"h":28.07,"l":26.72,"c":26.75,"v":98700},{"d":"2002-04-02","o":26.8,"h":27.07,"l":25.7,"c":25.8,"v":185000},{"d":"2002-04-03","o":25.8,"h":26.2,"l":25.39,"c":25.6,"v":145400},{"d":"2002-04-04","o":25.25,"h":25.8,"l":25.17,"c":25.25,"v":215600},{"d":"2002-04-05","o":25.55,"h":26.34,"l":25.3,"c":26.02,"v":234500},{"d":"2002-04-08","o":26,"h":26.21,"l":25.26,"c":26.21,"v":199500},{"d":"2002-04-09","o":25.95,"h":26.85,"l":25.68,"c":26.6,"v":178400},{"d":"2002-04-10","o":26.8,"h":26.8,"l":26.4,"c":26.8,"v":248800},{"d":"2002-04-11","o":26.8,"h":26.93,"l":25.41,"c":26,"v":161300},{"d":"2002-04-12","o":26,"h":27.4,"l":25.7,"c":27.39,"v":383100},{"d":"2002-04-15","o":27.4,"h":27.4,"l":26,"c":26.25,"v":288500},{"d":"2002-04-16","o":26.37,"h":26.89,"l":26.12,"c":26.89,"v":205900},{"d":"2002-04-17","o":26.92,"h":27,"l":26.15,"c":26.35,"v":164100},{"d":"2002-04-18","o":26.25,"h":26.48,"l":25.1,"c":25.16,"v":450900},{"d":"2002-04-19","o":24.66,"h":24.66,"l":23.5,"c":24.2,"v":609100},{"d":"2002-04-22","o":24.22,"h":24.74,"l":23.92,"c":24.49,"v":608900},{"d":"2002-04-23","o":24.41,"h":24.6,"l":23.46,"c":23.47,"v":351800},{"d":"2002-04-24","o":23.46,"h":24.27,"l":23.12,"c":23.53,"v":395000},{"d":"2002-04-25","o":23.63,"h":24.15,"l":23.2,"c":24,"v":260700},{"d":"2002-04-26","o":24.09,"h":24.4,"l":23.57,"c":23.85,"v":351500},{"d":"2002-04-29","o":23.7,"h":24.26,"l":22.7,"c":23.08,"v":402200},{"d":"2002-04-30","o":22.96,"h":24.3,"l":22.92,"c":24.15,"v":272500},{"d":"2002-05-01","o":23.95,"h":24.47,"l":23.08,"c":23.9,"v":196300},{"d":"2002-05-02","o":23.75,"h":24.87,"l":23.75,"c":24.22,"v":224700},{"d":"2002-05-03","o":24.16,"h":25.16,"l":24.16,"c":24.95,"v":304200},{"d":"2002-05-06","o":24.81,"h":25.15,"l":23.92,"c":24.15,"v":240800},{"d":"2002-05-07","o":24.28,"h":24.28,"l":23.5,"c":24.01,"v":226300},{"d":"2002-05-08","o":23.7,"h":25,"l":23.69,"c":25,"v":285800},{"d":"2002-05-09","o":24.7,"h":24.75,"l":24.1,"c":24.3,"v":245600},{"d":"2002-05-10","o":24.31,"h":24.65,"l":23.95,"c":24.14,"v":151100},{"d":"2002-05-13","o":24.37,"h":24.79,"l":24.02,"c":24.57,"v":122400},{"d":"2002-05-14","o":24.99,"h":25.43,"l":24.35,"c":25.23,"v":115100},{"d":"2002-05-15","o":25.26,"h":25.75,"l":24.54,"c":25.68,"v":130000},{"d":"2002-05-16","o":24.99,"h":25.88,"l":24.7,"c":24.99,"v":105100},{"d":"2002-05-17","o":25,"h":25.32,"l":24.65,"c":24.99,"v":181500},{"d":"2002-05-20","o":24.91,"h":24.95,"l":24.3,"c":24.5,"v":121500},{"d":"2002-05-21","o":24.6,"h":24.75,"l":24.25,"c":24.32,"v":193300},{"d":"2002-05-22","o":24.3,"h":24.64,"l":24.3,"c":24.3,"v":274200},{"d":"2002-05-23","o":24.31,"h":24.53,"l":24.11,"c":24.44,"v":281400},{"d":"2002-05-24","o":24.3,"h":24.74,"l":24.05,"c":24.05,"v":57200},{"d":"2002-05-28","o":24.05,"h":24.2,"l":23.3,"c":23.71,"v":130500},{"d":"2002-05-29","o":23.74,"h":23.74,"l":23.3,"c":23.61,"v":79500},{"d":"2002-05-30","o":23.68,"h":23.68,"l":22.9,"c":23.05,"v":176200},{"d":"2002-05-31","o":23.03,"h":24.74,"l":22.95,"c":24.65,"v":281600},{"d":"2002-06-03","o":24.35,"h":24.35,"l":23.25,"c":23.26,"v":163900},{"d":"2002-06-04","o":23.23,"h":23.68,"l":23.09,"c":23.5,"v":157800},{"d":"2002-06-05","o":23.4,"h":24.16,"l":23.35,"c":23.67,"v":149500},{"d":"2002-06-06","o":23.65,"h":23.78,"l":23.06,"c":23.06,"v":95400},{"d":"2002-06-07","o":23.2,"h":23.51,"l":22.89,"c":23,"v":110300},{"d":"2002-06-10","o":23.15,"h":23.32,"l":22.94,"c":23.05,"v":157300},{"d":"2002-06-11","o":23.21,"h":23.41,"l":23.16,"c":23.35,"v":214700},{"d":"2002-06-12","o":23.4,"h":23.59,"l":23.12,"c":23.49,"v":190700},{"d":"2002-06-13","o":23.47,"h":23.71,"l":23.32,"c":23.5,"v":131900},{"d":"2002-06-14","o":23.34,"h":23.75,"l":22.81,"c":23.55,"v":155200},{"d":"2002-06-17","o":23.31,"h":24.23,"l":23.31,"c":24.1,"v":107900},{"d":"2002-06-18","o":23.94,"h":24.34,"l":23.75,"c":23.84,"v":55500},{"d":"2002-06-19","o":23.99,"h":25.32,"l":23.77,"c":24.87,"v":315800},{"d":"2002-06-20","o":25,"h":25.1,"l":24.29,"c":24.38,"v":180600},{"d":"2002-06-21","o":24.79,"h":25.48,"l":24.43,"c":25.48,"v":313800},{"d":"2002-06-24","o":25.45,"h":25.5,"l":24.75,"c":24.99,"v":161500},{"d":"2002-06-25","o":24.99,"h":25.15,"l":24.72,"c":24.9,"v":208700},{"d":"2002-06-26","o":24.75,"h":24.75,"l":23.82,"c":24.44,"v":244600},{"d":"2002-06-27","o":24.57,"h":24.94,"l":23.96,"c":24.54,"v":190400},{"d":"2002-06-28","o":24.8,"h":25.93,"l":24.55,"c":25.48,"v":336700},{"d":"2002-07-01","o":25.2,"h":25.22,"l":23.94,"c":24.18,"v":117600},{"d":"2002-07-02","o":24,"h":24.4,"l":22.58,"c":22.73,"v":185500},{"d":"2002-07-03","o":22.94,"h":23.3,"l":22.65,"c":23.25,"v":204300},{"d":"2002-07-05","o":23.25,"h":23.71,"l":23.25,"c":23.58,"v":38100},{"d":"2002-07-08","o":23.69,"h":23.9,"l":23.06,"c":23.21,"v":191400},{"d":"2002-07-09","o":23.2,"h":23.25,"l":23,"c":23.18,"v":157500},{"d":"2002-07-10","o":23.11,"h":23.89,"l":23.11,"c":23.55,"v":118500},{"d":"2002-07-11","o":23.31,"h":23.4,"l":21.81,"c":23,"v":328700},{"d":"2002-07-12","o":22.86,"h":23.87,"l":22.35,"c":23,"v":169100},{"d":"2002-07-15","o":22.8,"h":22.8,"l":21.12,"c":22.11,"v":300100},{"d":"2002-07-16","o":22.05,"h":22.35,"l":21.7,"c":22.15,"v":249000},{"d":"2002-07-17","o":22.2,"h":22.87,"l":21.44,"c":21.97,"v":188100},{"d":"2002-07-18","o":21.76,"h":22.76,"l":20.89,"c":21.51,"v":105700},{"d":"2002-07-19","o":21.41,"h":21.41,"l":20.27,"c":21.2,"v":117600},{"d":"2002-07-22","o":21.18,"h":21.25,"l":19.88,"c":20.6,"v":162900},{"d":"2002-07-23","o":20.3,"h":20.77,"l":19.28,"c":19.41,"v":125300},{"d":"2002-07-24","o":18.34,"h":19.83,"l":17.83,"c":19.51,"v":346000},{"d":"2002-07-25","o":19.18,"h":20.74,"l":18.97,"c":20.13,"v":138300},{"d":"2002-07-26","o":20.31,"h":20.79,"l":19.86,"c":20.66,"v":168100},{"d":"2002-07-29","o":20.83,"h":22.01,"l":20.83,"c":21.62,"v":133000},{"d":"2002-07-30","o":21.72,"h":22,"l":20.85,"c":21.34,"v":95000},{"d":"2002-07-31","o":21.34,"h":21.74,"l":20.94,"c":21.51,"v":106700},{"d":"2002-08-01","o":21.74,"h":21.74,"l":20.11,"c":20.22,"v":69900},{"d":"2002-08-02","o":20.21,"h":20.28,"l":18.22,"c":18.64,"v":257700},{"d":"2002-08-05","o":18.7,"h":19.19,"l":18.54,"c":18.91,"v":76400},{"d":"2002-08-06","o":19.2,"h":19.9,"l":18.85,"c":19.72,"v":105300},{"d":"2002-08-07","o":19.45,"h":20.41,"l":19.3,"c":20.35,"v":107200},{"d":"2002-08-08","o":20.06,"h":20.81,"l":19.96,"c":20.81,"v":124500},{"d":"2002-08-09","o":20.45,"h":21.18,"l":20.26,"c":21,"v":94900},{"d":"2002-08-12","o":20.9,"h":21.1,"l":20.45,"c":21.02,"v":162900},{"d":"2002-08-13","o":20.59,"h":21.5,"l":20.59,"c":20.63,"v":102800},{"d":"2002-08-14","o":20.64,"h":21.36,"l":20,"c":21.19,"v":118100},{"d":"2002-08-15","o":21.25,"h":21.93,"l":21.07,"c":21.51,"v":63400},{"d":"2002-08-16","o":21.55,"h":22.06,"l":21.26,"c":22.06,"v":101300},{"d":"2002-08-19","o":21.87,"h":23.07,"l":21.87,"c":22.41,"v":192100},{"d":"2002-08-20","o":22.4,"h":22.71,"l":22.07,"c":22.15,"v":126100},{"d":"2002-08-21","o":22.28,"h":22.85,"l":22.27,"c":22.85,"v":140400},{"d":"2002-08-22","o":22.69,"h":23.25,"l":22.48,"c":23.15,"v":101100},{"d":"2002-08-23","o":22.75,"h":23,"l":22.61,"c":22.7,"v":123100},{"d":"2002-08-26","o":22.59,"h":22.71,"l":22.06,"c":22.71,"v":218800},{"d":"2002-08-27","o":22.74,"h":22.85,"l":22.01,"c":22.01,"v":101900},{"d":"2002-08-28","o":22.03,"h":22.17,"l":21.6,"c":21.98,"v":137900},{"d":"2002-08-29","o":20.6,"h":21.36,"l":19.75,"c":21.29,"v":501700},{"d":"2002-08-30","o":21.25,"h":21.6,"l":20.58,"c":20.58,"v":93000},{"d":"2002-09-03","o":22.85,"h":25.83,"l":22.81,"c":25.76,"v":3094300},{"d":"2002-09-04","o":25.5,"h":26.42,"l":24.95,"c":26.42,"v":1030100},{"d":"2002-09-05","o":26,"h":26.5,"l":25.89,"c":26.04,"v":514200},{"d":"2002-09-06","o":26.38,"h":27.75,"l":26.14,"c":27.46,"v":706200},{"d":"2002-09-09","o":26.52,"h":26.94,"l":26.22,"c":26.74,"v":1043100},{"d":"2002-09-10","o":26.62,"h":27.24,"l":26.51,"c":27.17,"v":544400},{"d":"2002-09-11","o":27.19,"h":28.7,"l":27.15,"c":28.27,"v":533300},{"d":"2002-09-12","o":28.24,"h":28.7,"l":28.13,"c":28.15,"v":589100},{"d":"2002-09-13","o":27.68,"h":28.41,"l":27.67,"c":28.22,"v":439700},{"d":"2002-09-16","o":28.13,"h":28.14,"l":27.75,"c":27.85,"v":171300},{"d":"2002-09-17","o":28.01,"h":28.16,"l":27.75,"c":27.83,"v":212600},{"d":"2002-09-18","o":27.77,"h":27.95,"l":26.77,"c":27.45,"v":493200},{"d":"2002-09-19","o":27.35,"h":27.65,"l":26.63,"c":27.24,"v":195500},{"d":"2002-09-20","o":27.6,"h":27.89,"l":27.15,"c":27.53,"v":474000},{"d":"2002-09-23","o":27.54,"h":27.65,"l":27.1,"c":27.59,"v":165700},{"d":"2002-09-24","o":27.56,"h":29.41,"l":27.55,"c":29.08,"v":671400},{"d":"2002-09-25","o":29.14,"h":29.54,"l":28.9,"c":29.13,"v":569800},{"d":"2002-09-26","o":29.11,"h":29.9,"l":29.11,"c":29.9,"v":235300},{"d":"2002-09-27","o":29.9,"h":29.95,"l":28.8,"c":28.81,"v":459300},{"d":"2002-09-30","o":28.69,"h":28.79,"l":28.25,"c":28.69,"v":297200},{"d":"2002-10-01","o":28.63,"h":29.05,"l":28.54,"c":28.99,"v":309100},{"d":"2002-10-02","o":28.97,"h":29.75,"l":28.39,"c":28.88,"v":291300},{"d":"2002-10-03","o":28.78,"h":30.64,"l":28.76,"c":30.53,"v":743000},{"d":"2002-10-04","o":30.52,"h":30.52,"l":29.49,"c":29.61,"v":591200},{"d":"2002-10-07","o":28.12,"h":28.35,"l":27.23,"c":27.23,"v":517400},{"d":"2002-10-08","o":27.27,"h":28.35,"l":27.27,"c":27.99,"v":397500},{"d":"2002-10-09","o":27.24,"h":27.75,"l":26.41,"c":27.19,"v":334200},{"d":"2002-10-10","o":27.06,"h":29.31,"l":27.06,"c":28.72,"v":468400},{"d":"2002-10-11","o":28.78,"h":30.22,"l":28.7,"c":29.67,"v":639800},{"d":"2002-10-14","o":29.45,"h":29.88,"l":29.15,"c":29.49,"v":373900},{"d":"2002-10-15","o":29.75,"h":30.44,"l":29.67,"c":29.99,"v":636800},{"d":"2002-10-16","o":29.74,"h":29.8,"l":29.28,"c":29.33,"v":279600},{"d":"2002-10-17","o":29.62,"h":30.04,"l":29.5,"c":29.75,"v":382800},{"d":"2002-10-18","o":29.55,"h":30.37,"l":29.43,"c":30.2,"v":350700},{"d":"2002-10-21","o":31.31,"h":32.19,"l":29.68,"c":32.04,"v":694400},{"d":"2002-10-22","o":31.3,"h":31.57,"l":29.5,"c":30.88,"v":408700},{"d":"2002-10-23","o":31,"h":31,"l":29.25,"c":30.71,"v":391100},{"d":"2002-10-24","o":30.67,"h":31,"l":30.3,"c":30.48,"v":348900},{"d":"2002-10-25","o":30.6,"h":30.88,"l":30.15,"c":30.87,"v":154900},{"d":"2002-10-28","o":30.94,"h":30.98,"l":30.15,"c":30.48,"v":112400},{"d":"2002-10-29","o":30.29,"h":30.79,"l":29.57,"c":30.67,"v":218700},{"d":"2002-10-30","o":30.8,"h":30.99,"l":30.43,"c":30.75,"v":173600},{"d":"2002-10-31","o":30.8,"h":30.93,"l":29.78,"c":29.95,"v":249000},{"d":"2002-11-01","o":29.89,"h":30.1,"l":29.71,"c":30,"v":182000},{"d":"2002-11-04","o":30.07,"h":31,"l":29.85,"c":30.22,"v":317700},{"d":"2002-11-05","o":30.22,"h":30.5,"l":29.86,"c":30,"v":197200},{"d":"2002-11-06","o":30,"h":30.04,"l":29.61,"c":30,"v":195500},{"d":"2002-11-07","o":29.8,"h":29.98,"l":29.3,"c":29.7,"v":174600},{"d":"2002-11-08","o":29.65,"h":30,"l":29.49,"c":29.85,"v":116400},{"d":"2002-11-11","o":29.89,"h":29.89,"l":28.63,"c":29.01,"v":122200},{"d":"2002-11-12","o":29.31,"h":29.94,"l":29.15,"c":29.41,"v":201900},{"d":"2002-11-13","o":29.38,"h":30,"l":29.06,"c":29.76,"v":357000},{"d":"2002-11-14","o":29.98,"h":30.35,"l":29.75,"c":30.29,"v":258200},{"d":"2002-11-15","o":30.2,"h":30.25,"l":29.63,"c":29.78,"v":213200},{"d":"2002-11-18","o":29.98,"h":29.98,"l":28.37,"c":28.59,"v":348100},{"d":"2002-11-19","o":28.3,"h":28.55,"l":27.53,"c":27.8,"v":156200},{"d":"2002-11-20","o":27.75,"h":28.95,"l":27.75,"c":28.95,"v":100700},{"d":"2002-11-21","o":28.95,"h":29.79,"l":28.72,"c":29.3,"v":203200},{"d":"2002-11-22","o":29.47,"h":29.47,"l":28.41,"c":28.98,"v":337600},{"d":"2002-11-25","o":28.58,"h":29.2,"l":28.5,"c":29.1,"v":199400},{"d":"2002-11-26","o":29.06,"h":29.06,"l":28.28,"c":28.29,"v":81700},{"d":"2002-11-27","o":28.55,"h":29.75,"l":28.45,"c":29.48,"v":230000},{"d":"2002-11-29","o":29.47,"h":29.9,"l":29.22,"c":29.22,"v":93400},{"d":"2002-12-02","o":29.35,"h":29.92,"l":29.35,"c":29.73,"v":105300},{"d":"2002-12-03","o":29.5,"h":29.99,"l":29,"c":29.47,"v":91200},{"d":"2002-12-04","o":29.36,"h":29.4,"l":28.38,"c":28.47,"v":182800},{"d":"2002-12-05","o":28.58,"h":29.4,"l":28.41,"c":29.06,"v":135400},{"d":"2002-12-06","o":28.95,"h":29.52,"l":28.67,"c":29.48,"v":58900},{"d":"2002-12-09","o":29.27,"h":29.27,"l":27.8,"c":27.83,"v":130500},{"d":"2002-12-10","o":27.99,"h":27.99,"l":27.26,"c":27.46,"v":253500},{"d":"2002-12-11","o":27.36,"h":27.66,"l":27.36,"c":27.4,"v":95900},{"d":"2002-12-12","o":27.63,"h":28.15,"l":27.45,"c":27.84,"v":249800},{"d":"2002-12-13","o":27.71,"h":27.85,"l":27.22,"c":27.35,"v":72200},{"d":"2002-12-16","o":27.25,"h":27.75,"l":27.23,"c":27.61,"v":150400},{"d":"2002-12-17","o":27.71,"h":27.71,"l":26.57,"c":26.92,"v":143700},{"d":"2002-12-18","o":27,"h":27,"l":25.61,"c":26.12,"v":200800},{"d":"2002-12-19","o":25.95,"h":27.21,"l":25.95,"c":26.46,"v":182500},{"d":"2002-12-20","o":26.8,"h":27.93,"l":26.1,"c":27.06,"v":767300},{"d":"2002-12-23","o":27.4,"h":27.75,"l":26.88,"c":26.91,"v":240400},{"d":"2002-12-24","o":27.25,"h":27.25,"l":26.75,"c":26.84,"v":45000},{"d":"2002-12-26","o":27.07,"h":27.11,"l":26.37,"c":26.78,"v":142200},{"d":"2002-12-27","o":26.63,"h":26.75,"l":26.15,"c":26.15,"v":67000},{"d":"2002-12-30","o":26.3,"h":26.3,"l":25.69,"c":25.7,"v":155800},{"d":"2002-12-31","o":25.65,"h":26.39,"l":25.64,"c":25.98,"v":134800},{"d":"2003-01-02","o":25.77,"h":27.7,"l":25.77,"c":27.36,"v":151200},{"d":"2003-01-03","o":27.64,"h":27.64,"l":27.04,"c":27.22,"v":109600},{"d":"2003-01-06","o":27.4,"h":28.09,"l":27.06,"c":28,"v":164100},{"d":"2003-01-07","o":28,"h":28.3,"l":27.75,"c":27.89,"v":327900},{"d":"2003-01-08","o":27.88,"h":28.08,"l":27.41,"c":27.83,"v":152300},{"d":"2003-01-09","o":28.02,"h":28.4,"l":27.85,"c":27.91,"v":143400},{"d":"2003-01-10","o":27.85,"h":28.15,"l":27.44,"c":27.76,"v":97400},{"d":"2003-01-13","o":27.75,"h":28.13,"l":27.63,"c":27.99,"v":139600},{"d":"2003-01-14","o":27.8,"h":27.89,"l":26.6,"c":27.06,"v":196300},{"d":"2003-01-15","o":26.99,"h":27.15,"l":26.59,"c":26.74,"v":117000},{"d":"2003-01-16","o":26.94,"h":27.36,"l":26.64,"c":27.09,"v":96000},{"d":"2003-01-17","o":27.06,"h":27.08,"l":26.4,"c":26.42,"v":59200},{"d":"2003-01-21","o":25.09,"h":25.61,"l":23.5,"c":23.62,"v":744200},{"d":"2003-01-22","o":23.25,"h":24.66,"l":23.2,"c":24.59,"v":262900},{"d":"2003-01-23","o":24.59,"h":24.59,"l":23.91,"c":24,"v":423200},{"d":"2003-01-24","o":23.84,"h":24,"l":22.03,"c":23.52,"v":484000},{"d":"2003-01-27","o":23.45,"h":25.69,"l":23.45,"c":24.55,"v":594800},{"d":"2003-01-28","o":24.71,"h":24.71,"l":23.87,"c":24.46,"v":276900},{"d":"2003-01-29","o":24.3,"h":24.4,"l":23.8,"c":24.16,"v":137800},{"d":"2003-01-30","o":24.18,"h":24.76,"l":23.86,"c":24,"v":252800},{"d":"2003-01-31","o":23.93,"h":24.39,"l":23.5,"c":24.21,"v":116900},{"d":"2003-02-03","o":24.5,"h":24.8,"l":24,"c":24.01,"v":200600},{"d":"2003-02-04","o":24.11,"h":24.49,"l":23.82,"c":24.15,"v":96500},{"d":"2003-02-05","o":24.22,"h":24.56,"l":23.66,"c":24.12,"v":159200},{"d":"2003-02-06","o":24.64,"h":25.9,"l":24.61,"c":25.43,"v":371900},{"d":"2003-02-07","o":25.27,"h":25.55,"l":24.43,"c":24.51,"v":201100},{"d":"2003-02-10","o":24.5,"h":25.09,"l":24.5,"c":24.77,"v":84900},{"d":"2003-02-11","o":24.94,"h":25.49,"l":24.76,"c":25.13,"v":151300},{"d":"2003-02-12","o":25.2,"h":25.21,"l":24.63,"c":24.7,"v":111800},{"d":"2003-02-13","o":24.65,"h":24.76,"l":24.3,"c":24.5,"v":221300},{"d":"2003-02-14","o":24.36,"h":24.91,"l":24.36,"c":24.9,"v":161400},{"d":"2003-02-18","o":24.98,"h":25.7,"l":24.81,"c":25.67,"v":131300},{"d":"2003-02-19","o":25.49,"h":25.54,"l":24.6,"c":24.66,"v":170400},{"d":"2003-02-20","o":24.64,"h":25.06,"l":24.5,"c":24.57,"v":95300},{"d":"2003-02-21","o":24.63,"h":24.65,"l":24.38,"c":24.5,"v":118600},{"d":"2003-02-24","o":24.1,"h":24.26,"l":23.18,"c":23.47,"v":874300},{"d":"2003-02-25","o":23.2,"h":23.53,"l":23.04,"c":23.5,"v":349200},{"d":"2003-02-26","o":23.25,"h":23.55,"l":23.19,"c":23.25,"v":172000},{"d":"2003-02-27","o":23.24,"h":23.6,"l":23.24,"c":23.45,"v":129800},{"d":"2003-02-28","o":23.55,"h":23.8,"l":23.35,"c":23.7,"v":143400},{"d":"2003-03-03","o":23.77,"h":24.5,"l":23.6,"c":24.31,"v":229700},{"d":"2003-03-04","o":24.48,"h":24.48,"l":23.42,"c":23.56,"v":195400},{"d":"2003-03-05","o":23.68,"h":23.68,"l":23.3,"c":23.53,"v":89400},{"d":"2003-03-06","o":23.41,"h":23.67,"l":23.35,"c":23.63,"v":75900},{"d":"2003-03-07","o":23.44,"h":24.07,"l":23.42,"c":23.57,"v":133700},{"d":"2003-03-10","o":23.44,"h":23.63,"l":23.08,"c":23.08,"v":180300},{"d":"2003-03-11","o":23.12,"h":23.34,"l":23.04,"c":23.22,"v":131000},{"d":"2003-03-12","o":23.01,"h":23.88,"l":23.01,"c":23.33,"v":132000},{"d":"2003-03-13","o":23.59,"h":25.17,"l":23.4,"c":25.09,"v":226600},{"d":"2003-03-14","o":25.19,"h":25.19,"l":24.43,"c":24.55,"v":173100},{"d":"2003-03-17","o":24.53,"h":26.13,"l":24.32,"c":26.07,"v":209300},{"d":"2003-03-18","o":26.05,"h":26.74,"l":25.77,"c":26.63,"v":119100},{"d":"2003-03-19","o":26.55,"h":26.65,"l":26.03,"c":26.33,"v":151000},{"d":"2003-03-20","o":26.23,"h":26.65,"l":25.83,"c":26.43,"v":191900},{"d":"2003-03-21","o":26.85,"h":27.36,"l":26.63,"c":27.3,"v":282200},{"d":"2003-03-24","o":27.17,"h":27.18,"l":26,"c":26.33,"v":133700},{"d":"2003-03-25","o":26.26,"h":26.7,"l":26.01,"c":26.4,"v":200000},{"d":"2003-03-26","o":26.29,"h":26.7,"l":25.95,"c":25.96,"v":209300},{"d":"2003-03-27","o":25.93,"h":26.29,"l":25.82,"c":26.08,"v":164100},{"d":"2003-03-28","o":25.75,"h":25.86,"l":25,"c":25.3,"v":138900},{"d":"2003-03-31","o":24.95,"h":25.72,"l":24.7,"c":25.42,"v":166400},{"d":"2003-04-01","o":25.57,"h":26,"l":25.32,"c":25.55,"v":140100},{"d":"2003-04-02","o":25.84,"h":26.69,"l":25.82,"c":26.39,"v":178300},{"d":"2003-04-03","o":26.62,"h":26.88,"l":26.42,"c":26.42,"v":172300},{"d":"2003-04-04","o":26.62,"h":27.1,"l":26.32,"c":26.97,"v":186300},{"d":"2003-04-07","o":27.41,"h":28.2,"l":27.3,"c":27.38,"v":196300},{"d":"2003-04-08","o":27.41,"h":27.41,"l":26.37,"c":26.42,"v":167700},{"d":"2003-04-09","o":26.53,"h":28.08,"l":26.52,"c":26.58,"v":213200},{"d":"2003-04-10","o":26.58,"h":26.82,"l":26.27,"c":26.58,"v":165900},{"d":"2003-04-11","o":26.67,"h":27.11,"l":26.6,"c":26.6,"v":102200},{"d":"2003-04-14","o":26.78,"h":27.41,"l":26.77,"c":27.39,"v":221300},{"d":"2003-04-15","o":27.82,"h":29.13,"l":27.42,"c":28.82,"v":527200},{"d":"2003-04-16","o":28.89,"h":28.95,"l":28.35,"c":28.67,"v":205700},{"d":"2003-04-17","o":28.98,"h":29.28,"l":28.55,"c":29.18,"v":343800},{"d":"2003-04-21","o":26.75,"h":27.09,"l":24.82,"c":24.95,"v":1906300},{"d":"2003-04-22","o":24.14,"h":25.1,"l":24,"c":24.99,"v":945900},{"d":"2003-04-23","o":24.89,"h":25.2,"l":24.59,"c":25.12,"v":391400},{"d":"2003-04-24","o":25.16,"h":25.83,"l":24.88,"c":25.6,"v":325600},{"d":"2003-04-25","o":25.51,"h":25.66,"l":25.25,"c":25.4,"v":122500},{"d":"2003-04-28","o":25.28,"h":26.33,"l":24.9,"c":25.84,"v":302500},{"d":"2003-04-29","o":25.87,"h":26.18,"l":25.65,"c":25.65,"v":248800},{"d":"2003-04-30","o":25.64,"h":25.64,"l":25.25,"c":25.35,"v":247200},{"d":"2003-05-01","o":25.44,"h":25.53,"l":25.1,"c":25.45,"v":235700},{"d":"2003-05-02","o":25.37,"h":26.25,"l":25.37,"c":26.1,"v":176000},{"d":"2003-05-05","o":26.25,"h":26.6,"l":26.05,"c":26.5,"v":176100},{"d":"2003-05-06","o":26.46,"h":27.09,"l":26.3,"c":26.91,"v":205900},{"d":"2003-05-07","o":26.95,"h":27,"l":26.04,"c":26.11,"v":209400},{"d":"2003-05-08","o":26.07,"h":26.2,"l":25.67,"c":26.11,"v":264200},{"d":"2003-05-09","o":26.1,"h":26.53,"l":26.09,"c":26.43,"v":106700},{"d":"2003-05-12","o":26.22,"h":26.79,"l":26.22,"c":26.69,"v":72600},{"d":"2003-05-13","o":26.54,"h":26.58,"l":25.85,"c":26.24,"v":238100},{"d":"2003-05-14","o":26.25,"h":26.42,"l":25.42,"c":25.44,"v":357200},{"d":"2003-05-15","o":24.7,"h":25.19,"l":24.46,"c":25.09,"v":444500},{"d":"2003-05-16","o":24.71,"h":25.09,"l":24.61,"c":24.88,"v":220100},{"d":"2003-05-19","o":24.98,"h":24.98,"l":24.31,"c":24.57,"v":211100},{"d":"2003-05-20","o":24.5,"h":24.86,"l":24.35,"c":24.79,"v":96400},{"d":"2003-05-21","o":24.7,"h":24.9,"l":24.4,"c":24.58,"v":117000},{"d":"2003-05-22","o":24.55,"h":25.33,"l":24.55,"c":25.3,"v":144600},{"d":"2003-05-23","o":25.17,"h":25.66,"l":25.04,"c":25.4,"v":84700},{"d":"2003-05-27","o":25.25,"h":26.13,"l":25.25,"c":26.09,"v":188800},{"d":"2003-05-28","o":25.93,"h":26.54,"l":25.88,"c":26.2,"v":249800},{"d":"2003-05-29","o":26.36,"h":26.75,"l":26.27,"c":26.38,"v":347000},{"d":"2003-05-30","o":26.5,"h":26.72,"l":26.18,"c":26.5,"v":513000},{"d":"2003-06-02","o":26.7,"h":27.07,"l":26.64,"c":26.92,"v":684800},{"d":"2003-06-03","o":26.51,"h":27,"l":26.51,"c":26.83,"v":177200},{"d":"2003-06-04","o":27,"h":27.4,"l":26.84,"c":27.17,"v":189200},{"d":"2003-06-05","o":25.21,"h":25.5,"l":24.15,"c":25.05,"v":897200},{"d":"2003-06-06","o":26.75,"h":27.15,"l":25.4,"c":26.15,"v":913900},{"d":"2003-06-09","o":25.75,"h":26,"l":25.45,"c":25.55,"v":488300},{"d":"2003-06-10","o":25.5,"h":25.92,"l":25.15,"c":25.33,"v":478800},{"d":"2003-06-11","o":25.35,"h":25.55,"l":25.21,"c":25.5,"v":280000},{"d":"2003-06-12","o":25.46,"h":26.06,"l":25.26,"c":25.77,"v":331800},{"d":"2003-06-13","o":25.4,"h":25.41,"l":24.58,"c":24.74,"v":626600},{"d":"2003-06-16","o":24.77,"h":25.14,"l":24.75,"c":24.89,"v":386300},{"d":"2003-06-17","o":25,"h":25,"l":24.6,"c":25,"v":320400},{"d":"2003-06-18","o":24.91,"h":25,"l":24.55,"c":24.59,"v":228800},{"d":"2003-06-19","o":24.65,"h":24.89,"l":24.53,"c":24.68,"v":318600},{"d":"2003-06-20","o":24.53,"h":25.05,"l":24.5,"c":24.5,"v":427100},{"d":"2003-06-23","o":24.75,"h":24.8,"l":23.91,"c":24,"v":242500},{"d":"2003-06-24","o":23.9,"h":24.22,"l":23.25,"c":23.36,"v":454900},{"d":"2003-06-25","o":23.28,"h":23.53,"l":22.92,"c":23.4,"v":287700},{"d":"2003-06-26","o":23.54,"h":24.1,"l":23.42,"c":23.74,"v":319200},{"d":"2003-06-27","o":23.7,"h":25,"l":23.62,"c":24.4,"v":292700},{"d":"2003-06-30","o":24.4,"h":24.71,"l":23.59,"c":23.61,"v":421600},{"d":"2003-07-01","o":23.51,"h":24.17,"l":23.49,"c":23.92,"v":227700},{"d":"2003-07-02","o":24.1,"h":24.94,"l":23.79,"c":24.55,"v":336200},{"d":"2003-07-03","o":24.55,"h":24.69,"l":23.97,"c":24.25,"v":69300},{"d":"2003-07-07","o":24.2,"h":24.3,"l":23.85,"c":24,"v":337900},{"d":"2003-07-08","o":27.46,"h":29.79,"l":27.4,"c":28.1,"v":3039400},{"d":"2003-07-09","o":28.07,"h":29.01,"l":27.74,"c":28.56,"v":733300},{"d":"2003-07-10","o":28.84,"h":28.84,"l":27.83,"c":28.25,"v":613200},{"d":"2003-07-11","o":28,"h":28.3,"l":27.3,"c":27.3,"v":479800},{"d":"2003-07-14","o":27.55,"h":27.78,"l":27.14,"c":27.23,"v":282800},{"d":"2003-07-15","o":27.47,"h":27.55,"l":27.05,"c":27.15,"v":261700},{"d":"2003-07-16","o":27.45,"h":27.53,"l":26.87,"c":27.1,"v":331200},{"d":"2003-07-17","o":27.19,"h":27.19,"l":26.32,"c":26.76,"v":397500},{"d":"2003-07-18","o":25.8,"h":29.08,"l":25.48,"c":28.31,"v":829800},{"d":"2003-07-21","o":28.45,"h":28.45,"l":27.05,"c":27.31,"v":376600},{"d":"2003-07-22","o":27.2,"h":27.36,"l":26.77,"c":27.18,"v":171000},{"d":"2003-07-23","o":27.27,"h":27.27,"l":26.85,"c":27,"v":208900},{"d":"2003-07-24","o":27.16,"h":27.29,"l":26.9,"c":26.98,"v":205400},{"d":"2003-07-25","o":27.11,"h":27.11,"l":26.38,"c":26.8,"v":211100},{"d":"2003-07-28","o":27.05,"h":27.56,"l":26.74,"c":27.25,"v":332100},{"d":"2003-07-29","o":27.18,"h":27.61,"l":26.83,"c":27.04,"v":98800},{"d":"2003-07-30","o":27.2,"h":27.46,"l":26.81,"c":27.17,"v":195000},{"d":"2003-07-31","o":27.57,"h":27.99,"l":27.32,"c":27.67,"v":270700},{"d":"2003-08-01","o":27.94,"h":27.99,"l":26.64,"c":27.2,"v":183500},{"d":"2003-08-04","o":27.25,"h":27.25,"l":25.75,"c":26.55,"v":298100},{"d":"2003-08-05","o":26.4,"h":27.05,"l":25.83,"c":25.9,"v":203500},{"d":"2003-08-06","o":26.08,"h":26.08,"l":25.5,"c":25.58,"v":123700},{"d":"2003-08-07","o":25.8,"h":26.04,"l":25.54,"c":26.01,"v":90600},{"d":"2003-08-08","o":26.06,"h":26.75,"l":26.05,"c":26.7,"v":272900},{"d":"2003-08-11","o":26.7,"h":27.25,"l":26.41,"c":26.59,"v":118100},{"d":"2003-08-12","o":26.8,"h":27.22,"l":26.48,"c":27.09,"v":169200},{"d":"2003-08-13","o":27.06,"h":27.43,"l":27,"c":27.42,"v":98400},{"d":"2003-08-14","o":27.5,"h":27.92,"l":27.2,"c":27.9,"v":212900},{"d":"2003-08-15","o":27.99,"h":27.99,"l":27.25,"c":27.63,"v":58000},{"d":"2003-08-18","o":27.4,"h":28.13,"l":27.4,"c":28.12,"v":147400},{"d":"2003-08-19","o":27.88,"h":28.44,"l":27.6,"c":27.97,"v":255700},{"d":"2003-08-20","o":28,"h":28.29,"l":27.75,"c":28,"v":99700},{"d":"2003-08-21","o":27.9,"h":28.23,"l":27.8,"c":27.95,"v":99900},{"d":"2003-08-22","o":27.83,"h":28.13,"l":26.8,"c":27.16,"v":163100},{"d":"2003-08-25","o":27.2,"h":27.43,"l":27,"c":27.34,"v":124500},{"d":"2003-08-26","o":27.4,"h":27.79,"l":27.1,"c":27.42,"v":176700},{"d":"2003-08-27","o":27.5,"h":27.66,"l":27.38,"c":27.4,"v":62400},{"d":"2003-08-28","o":27.4,"h":27.68,"l":27.05,"c":27.3,"v":65300},{"d":"2003-08-29","o":27.25,"h":27.55,"l":27.15,"c":27.41,"v":39100},{"d":"2003-09-02","o":27.45,"h":28.05,"l":27.45,"c":27.96,"v":226200},{"d":"2003-09-03","o":28,"h":28.1,"l":27.81,"c":27.99,"v":223100},{"d":"2003-09-04","o":27.86,"h":28.13,"l":27.86,"c":28.01,"v":212400},{"d":"2003-09-05","o":27.88,"h":28.12,"l":27.88,"c":28.1,"v":191000},{"d":"2003-09-08","o":28.03,"h":28.2,"l":27.9,"c":28.12,"v":224300},{"d":"2003-09-09","o":28.29,"h":28.5,"l":27.82,"c":28.07,"v":82700},{"d":"2003-09-10","o":28.12,"h":28.15,"l":27.6,"c":27.73,"v":131400},{"d":"2003-09-11","o":27.65,"h":27.9,"l":27.25,"c":27.48,"v":171200},{"d":"2003-09-12","o":27.54,"h":27.54,"l":27.1,"c":27.28,"v":139200},{"d":"2003-09-15","o":27.34,"h":27.74,"l":26.91,"c":27.5,"v":213500},{"d":"2003-09-16","o":27.62,"h":27.79,"l":27.31,"c":27.79,"v":113900},{"d":"2003-09-17","o":27.54,"h":27.8,"l":27.28,"c":27.55,"v":112600},{"d":"2003-09-18","o":27.64,"h":28.6,"l":27.57,"c":28.29,"v":293800},{"d":"2003-09-19","o":28.34,"h":29.05,"l":28.25,"c":28.79,"v":377300},{"d":"2003-09-22","o":29.62,"h":30.29,"l":29.49,"c":29.9,"v":518800},{"d":"2003-09-23","o":30,"h":30.51,"l":29.8,"c":30.04,"v":202200},{"d":"2003-09-24","o":30.11,"h":30.15,"l":28.78,"c":28.85,"v":277600},{"d":"2003-09-25","o":28.78,"h":29.22,"l":28.27,"c":28.44,"v":220100},{"d":"2003-09-26","o":28.25,"h":28.5,"l":27.91,"c":28,"v":92300},{"d":"2003-09-29","o":28.23,"h":28.74,"l":27.56,"c":28.31,"v":204400},{"d":"2003-09-30","o":28.5,"h":28.72,"l":27.47,"c":27.47,"v":395500},{"d":"2003-10-01","o":27.62,"h":28.82,"l":27.45,"c":28.76,"v":253600},{"d":"2003-10-02","o":28.77,"h":29.46,"l":28.77,"c":29.39,"v":192200},{"d":"2003-10-03","o":29.47,"h":30.65,"l":29.42,"c":30.56,"v":260600},{"d":"2003-10-06","o":30.57,"h":30.65,"l":30.05,"c":30.51,"v":203500},{"d":"2003-10-07","o":30.64,"h":31.65,"l":30.48,"c":31.56,"v":479200},{"d":"2003-10-08","o":31.18,"h":31.68,"l":31.16,"c":31.5,"v":197300},{"d":"2003-10-09","o":31.47,"h":32.6,"l":31.46,"c":32.5,"v":298200},{"d":"2003-10-10","o":32.06,"h":32.4,"l":30.82,"c":31.26,"v":535400},{"d":"2003-10-13","o":31.07,"h":31.63,"l":30.97,"c":31.53,"v":286500},{"d":"2003-10-14","o":31.67,"h":32.38,"l":31.37,"c":32.38,"v":127900},{"d":"2003-10-15","o":32.4,"h":32.42,"l":31.47,"c":31.82,"v":133800},{"d":"2003-10-16","o":31.75,"h":32.22,"l":31.75,"c":32.16,"v":226300},{"d":"2003-10-17","o":32.01,"h":32.11,"l":31.27,"c":31.32,"v":173900},{"d":"2003-10-20","o":31.35,"h":32.75,"l":31.35,"c":32.75,"v":440600},{"d":"2003-10-21","o":32.63,"h":33.31,"l":32.47,"c":33.31,"v":419300},{"d":"2003-10-22","o":33.32,"h":33.55,"l":32.6,"c":32.91,"v":232500},{"d":"2003-10-23","o":32.54,"h":33.14,"l":31.77,"c":32.9,"v":216700},{"d":"2003-10-24","o":32.74,"h":32.93,"l":32.07,"c":32.78,"v":88000},{"d":"2003-10-27","o":32.5,"h":33.13,"l":32.3,"c":32.59,"v":188900},{"d":"2003-10-28","o":32.79,"h":32.99,"l":32.4,"c":32.69,"v":258800},{"d":"2003-10-29","o":32.87,"h":33.45,"l":32.64,"c":33.36,"v":173900},{"d":"2003-10-30","o":33.5,"h":33.9,"l":33.4,"c":33.9,"v":249000},{"d":"2003-10-31","o":33.65,"h":34,"l":32.85,"c":33.17,"v":240600},{"d":"2003-11-03","o":33.3,"h":34.17,"l":33.19,"c":33.96,"v":159500},{"d":"2003-11-04","o":34.19,"h":34.73,"l":33.8,"c":34.55,"v":355100},{"d":"2003-11-05","o":34.6,"h":34.69,"l":32.55,"c":33.26,"v":365900},{"d":"2003-11-06","o":33.46,"h":33.81,"l":33.07,"c":33.69,"v":210200},{"d":"2003-11-07","o":33.73,"h":34.2,"l":33.58,"c":33.91,"v":129400},{"d":"2003-11-10","o":33.7,"h":34.55,"l":33.7,"c":34.33,"v":158100},{"d":"2003-11-11","o":34.47,"h":34.52,"l":34.04,"c":34.38,"v":153300},{"d":"2003-11-12","o":34.34,"h":34.35,"l":34.02,"c":34.27,"v":200200},{"d":"2003-11-13","o":34.11,"h":34.24,"l":33.29,"c":33.8,"v":207300},{"d":"2003-11-14","o":33.94,"h":34.07,"l":33.07,"c":33.34,"v":114700},{"d":"2003-11-17","o":33.3,"h":33.3,"l":32.12,"c":32.45,"v":168400},{"d":"2003-11-18","o":32.53,"h":32.92,"l":32.25,"c":32.29,"v":84400},{"d":"2003-11-19","o":32.26,"h":32.72,"l":32.14,"c":32.53,"v":115200},{"d":"2003-11-20","o":32.36,"h":32.79,"l":32.25,"c":32.5,"v":131400},{"d":"2003-11-21","o":32.5,"h":32.53,"l":31.2,"c":31.29,"v":348200},{"d":"2003-11-24","o":31.29,"h":31.86,"l":31.29,"c":31.46,"v":187900},{"d":"2003-11-25","o":31.3,"h":31.59,"l":31.03,"c":31.29,"v":337600},{"d":"2003-11-26","o":31.3,"h":31.65,"l":31.12,"c":31.48,"v":117800},{"d":"2003-11-28","o":31.01,"h":31.6,"l":31.01,"c":31.38,"v":37200},{"d":"2003-12-01","o":31.65,"h":32.3,"l":31.58,"c":31.76,"v":214200},{"d":"2003-12-02","o":31.83,"h":32.03,"l":31.29,"c":31.36,"v":308700},{"d":"2003-12-03","o":31.4,"h":32.26,"l":31.4,"c":32.24,"v":351400},{"d":"2003-12-04","o":32.25,"h":32.57,"l":31.95,"c":32.05,"v":164200},{"d":"2003-12-05","o":31.92,"h":31.92,"l":31.2,"c":31.47,"v":120500},{"d":"2003-12-08","o":31.4,"h":32.08,"l":31.19,"c":32.08,"v":161900},{"d":"2003-12-09","o":32.16,"h":32.22,"l":31.5,"c":31.5,"v":120600},{"d":"2003-12-10","o":31.59,"h":31.69,"l":30.39,"c":30.73,"v":216000},{"d":"2003-12-11","o":30.74,"h":31.72,"l":30.73,"c":31.54,"v":202500},{"d":"2003-12-12","o":31.29,"h":32.08,"l":31.04,"c":31.05,"v":119400},{"d":"2003-12-15","o":31.22,"h":31.82,"l":31.1,"c":31.25,"v":73700},{"d":"2003-12-16","o":31.02,"h":31.33,"l":30.37,"c":31.25,"v":107200},{"d":"2003-12-17","o":31.19,"h":31.81,"l":31.08,"c":31.59,"v":96600},{"d":"2003-12-18","o":31.53,"h":32.4,"l":31.5,"c":32.4,"v":61300},{"d":"2003-12-19","o":32.5,"h":32.52,"l":31.22,"c":31.65,"v":160000},{"d":"2003-12-22","o":31.42,"h":31.67,"l":31.26,"c":31.6,"v":71400},{"d":"2003-12-23","o":31.34,"h":31.65,"l":31.34,"c":31.55,"v":89300},{"d":"2003-12-24","o":31.5,"h":31.6,"l":31.4,"c":31.55,"v":30800},{"d":"2003-12-26","o":31.36,"h":31.65,"l":31.32,"c":31.5,"v":30200},{"d":"2003-12-29","o":31.58,"h":32.42,"l":31.44,"c":32.16,"v":95000},{"d":"2003-12-30","o":32.15,"h":32.43,"l":31.63,"c":32.43,"v":63000},{"d":"2003-12-31","o":32.49,"h":32.5,"l":31.35,"c":31.46,"v":137800},{"d":"2004-01-02","o":31.4,"h":32.38,"l":31.34,"c":31.75,"v":86500},{"d":"2004-01-05","o":31.78,"h":32.39,"l":31.52,"c":32.04,"v":175400},{"d":"2004-01-06","o":31.98,"h":32.12,"l":31.56,"c":31.56,"v":71200},{"d":"2004-01-07","o":31.52,"h":31.94,"l":31.25,"c":31.88,"v":134600},{"d":"2004-01-08","o":31.75,"h":32.31,"l":31.66,"c":31.95,"v":62800},{"d":"2004-01-09","o":31.81,"h":32.1,"l":31.35,"c":31.4,"v":80600},{"d":"2004-01-12","o":31.61,"h":31.77,"l":31.25,"c":31.39,"v":144300},{"d":"2004-01-13","o":31.48,"h":32.21,"l":31.31,"c":32.21,"v":98300},{"d":"2004-01-14","o":32.26,"h":32.77,"l":32.08,"c":32.74,"v":129300},{"d":"2004-01-15","o":32.52,"h":33.1,"l":32.45,"c":32.91,"v":136500},{"d":"2004-01-16","o":32.65,"h":33.11,"l":32.17,"c":32.17,"v":118900},{"d":"2004-01-20","o":32.11,"h":32.59,"l":31.87,"c":32.59,"v":80600},{"d":"2004-01-21","o":32.16,"h":33,"l":31.95,"c":32.93,"v":101300},{"d":"2004-01-22","o":32.53,"h":33.89,"l":32.52,"c":33.45,"v":230900},{"d":"2004-01-23","o":33.48,"h":34.15,"l":33.01,"c":34.15,"v":121900},{"d":"2004-01-26","o":31.13,"h":32.13,"l":30.11,"c":30.61,"v":890500},{"d":"2004-01-27","o":30.3,"h":30.68,"l":29.28,"c":29.8,"v":504800},{"d":"2004-01-28","o":29.98,"h":29.98,"l":29,"c":29.1,"v":179700},{"d":"2004-01-29","o":29.04,"h":29.89,"l":29.04,"c":29.42,"v":291300},{"d":"2004-01-30","o":29.09,"h":29.09,"l":28.05,"c":28.38,"v":312500},{"d":"2004-02-02","o":28.76,"h":28.76,"l":27.88,"c":28,"v":140000},{"d":"2004-02-03","o":27.98,"h":28.18,"l":27.9,"c":27.9,"v":85600},{"d":"2004-02-04","o":28.07,"h":28.07,"l":27.52,"c":27.6,"v":186900},{"d":"2004-02-05","o":26.98,"h":27.75,"l":26.65,"c":27.75,"v":229200},{"d":"2004-02-06","o":27.75,"h":29.03,"l":27.45,"c":29.03,"v":169100},{"d":"2004-02-09","o":28.89,"h":29.17,"l":28.29,"c":28.44,"v":165000},{"d":"2004-02-10","o":28.35,"h":28.95,"l":28.35,"c":28.85,"v":460300},{"d":"2004-02-11","o":28.84,"h":29.12,"l":28.75,"c":29.08,"v":447000},{"d":"2004-02-12","o":29.18,"h":29.3,"l":28.33,"c":29.29,"v":217800},{"d":"2004-02-13","o":29.01,"h":29.49,"l":29.01,"c":29.47,"v":135600},{"d":"2004-02-17","o":29.27,"h":29.5,"l":28.7,"c":29.2,"v":204100},{"d":"2004-02-18","o":29.01,"h":29.29,"l":28.44,"c":28.71,"v":162700},{"d":"2004-02-19","o":28.79,"h":29.03,"l":28.18,"c":28.2,"v":127300},{"d":"2004-02-20","o":28.2,"h":28.38,"l":27.6,"c":27.97,"v":230300},{"d":"2004-02-23","o":27.77,"h":28.02,"l":27.77,"c":27.77,"v":198100},{"d":"2004-02-24","o":26.6,"h":27.53,"l":26.49,"c":27.23,"v":347300},{"d":"2004-02-25","o":27.2,"h":27.2,"l":26.61,"c":27.07,"v":316900},{"d":"2004-02-26","o":26.97,"h":27.51,"l":26.65,"c":27.51,"v":156500},{"d":"2004-02-27","o":27.15,"h":28.22,"l":27,"c":27.33,"v":244800},{"d":"2004-03-01","o":27.56,"h":27.6,"l":27,"c":27.35,"v":190600},{"d":"2004-03-02","o":27.33,"h":27.85,"l":27.29,"c":27.35,"v":98900},{"d":"2004-03-03","o":27.27,"h":27.98,"l":27.04,"c":27.35,"v":118100},{"d":"2004-03-04","o":27.34,"h":27.73,"l":27,"c":27.27,"v":81000},{"d":"2004-03-05","o":27.08,"h":27.79,"l":27.07,"c":27.42,"v":202300},{"d":"2004-03-08","o":27.35,"h":27.49,"l":27.14,"c":27.28,"v":179900},{"d":"2004-03-09","o":27.25,"h":27.63,"l":27.25,"c":27.34,"v":257700},{"d":"2004-03-10","o":27.38,"h":27.48,"l":26.8,"c":26.84,"v":227400},{"d":"2004-03-11","o":26.94,"h":27.45,"l":26.77,"c":26.89,"v":335100},{"d":"2004-03-12","o":27.21,"h":27.56,"l":26.78,"c":27.56,"v":139200},{"d":"2004-03-15","o":27.42,"h":27.62,"l":26.75,"c":27,"v":130200},{"d":"2004-03-16","o":27.05,"h":27.24,"l":26.15,"c":26.6,"v":197500},{"d":"2004-03-17","o":26.5,"h":27.16,"l":26.5,"c":27.06,"v":109000},{"d":"2004-03-18","o":26.93,"h":27,"l":26.54,"c":26.87,"v":174100},{"d":"2004-03-19","o":27.06,"h":27.1,"l":26.28,"c":26.4,"v":139600},{"d":"2004-03-22","o":26.22,"h":26.33,"l":25.53,"c":25.57,"v":212000},{"d":"2004-03-23","o":25.71,"h":25.71,"l":25.25,"c":25.44,"v":254100},{"d":"2004-03-24","o":25.49,"h":25.54,"l":25.27,"c":25.32,"v":313800},{"d":"2004-03-25","o":25.38,"h":26.04,"l":25.38,"c":26.03,"v":226500},{"d":"2004-03-26","o":25.95,"h":26.69,"l":25.85,"c":26.33,"v":129100},{"d":"2004-03-29","o":26.38,"h":27.19,"l":26.35,"c":27.11,"v":118400},{"d":"2004-03-30","o":27.11,"h":27.11,"l":26.1,"c":26.36,"v":407700},{"d":"2004-03-31","o":26.7,"h":26.89,"l":25.91,"c":26.65,"v":160700},{"d":"2004-04-01","o":26.68,"h":27.02,"l":26.66,"c":26.96,"v":295800},{"d":"2004-04-02","o":27.12,"h":27.61,"l":27.11,"c":27.56,"v":202600},{"d":"2004-04-05","o":27.61,"h":27.97,"l":27.4,"c":27.93,"v":231700},{"d":"2004-04-06","o":27.84,"h":28.21,"l":27.75,"c":28,"v":147400},{"d":"2004-04-07","o":28.09,"h":28.48,"l":28.01,"c":28.2,"v":290700},{"d":"2004-04-08","o":28.27,"h":28.61,"l":28.22,"c":28.36,"v":375900},{"d":"2004-04-12","o":28.37,"h":28.75,"l":28.37,"c":28.53,"v":158700},{"d":"2004-04-13","o":28.56,"h":28.7,"l":27.69,"c":27.73,"v":172200},{"d":"2004-04-14","o":27.68,"h":28.1,"l":27.45,"c":27.97,"v":95200},{"d":"2004-04-15","o":27.97,"h":28.28,"l":27.54,"c":27.99,"v":57700},{"d":"2004-04-16","o":28.01,"h":28.49,"l":27.74,"c":27.99,"v":97300},{"d":"2004-04-19","o":27.98,"h":28.18,"l":27.6,"c":28.13,"v":227000},{"d":"2004-04-20","o":28.32,"h":29.5,"l":27.8,"c":27.8,"v":294600},{"d":"2004-04-21","o":26.26,"h":28.06,"l":26.1,"c":27.75,"v":457900},{"d":"2004-04-22","o":27.53,"h":28.39,"l":27.53,"c":28.31,"v":135100},{"d":"2004-04-23","o":28.3,"h":28.42,"l":27.59,"c":28.07,"v":118200},{"d":"2004-04-26","o":27.9,"h":28.6,"l":27.24,"c":28.03,"v":240000},{"d":"2004-04-27","o":28.04,"h":28.07,"l":27.59,"c":27.87,"v":204600},{"d":"2004-04-28","o":27.7,"h":27.75,"l":26.9,"c":27,"v":131400},{"d":"2004-04-29","o":26.91,"h":27.06,"l":26.04,"c":26.3,"v":234000},{"d":"2004-04-30","o":26.25,"h":26.35,"l":25.91,"c":25.91,"v":161900},{"d":"2004-05-03","o":25.95,"h":26.89,"l":25.95,"c":26.58,"v":215400},{"d":"2004-05-04","o":26.75,"h":27,"l":26.36,"c":26.65,"v":79000},{"d":"2004-05-05","o":26.98,"h":26.98,"l":26.45,"c":26.67,"v":88800},{"d":"2004-05-06","o":26.5,"h":26.75,"l":25.8,"c":26.3,"v":257200},{"d":"2004-05-07","o":26,"h":26.25,"l":25.57,"c":25.65,"v":142100},{"d":"2004-05-10","o":25.4,"h":25.84,"l":25.18,"c":25.2,"v":187900},{"d":"2004-05-11","o":25.79,"h":26.59,"l":25.5,"c":26.09,"v":216900},{"d":"2004-05-12","o":26.21,"h":27.26,"l":25.65,"c":27.08,"v":386700},{"d":"2004-05-13","o":26.82,"h":27.36,"l":26.75,"c":27.28,"v":193900},{"d":"2004-05-14","o":27.2,"h":28.14,"l":27.09,"c":27.67,"v":355500},{"d":"2004-05-17","o":27.47,"h":27.81,"l":26.6,"c":27.61,"v":278400},{"d":"2004-05-18","o":27.62,"h":28.7,"l":27.62,"c":28.63,"v":413800},{"d":"2004-05-19","o":29.25,"h":29.85,"l":28.51,"c":28.67,"v":558900},{"d":"2004-05-20","o":28.75,"h":29.01,"l":28.37,"c":28.6,"v":220200},{"d":"2004-05-21","o":28.5,"h":29,"l":28.1,"c":28.88,"v":176600},{"d":"2004-05-24","o":28.99,"h":29.34,"l":28.4,"c":28.75,"v":201200},{"d":"2004-05-25","o":28.48,"h":29.75,"l":28.48,"c":29.74,"v":223400},{"d":"2004-05-26","o":29.59,"h":29.8,"l":29.35,"c":29.79,"v":145700},{"d":"2004-05-27","o":29.79,"h":30.05,"l":29.4,"c":30,"v":196000},{"d":"2004-05-28","o":29.99,"h":30.01,"l":29.72,"c":29.88,"v":71700},{"d":"2004-06-01","o":29.75,"h":30.15,"l":29.71,"c":29.97,"v":158500},{"d":"2004-06-02","o":30.04,"h":30.28,"l":29.91,"c":30.25,"v":117700},{"d":"2004-06-03","o":29.9,"h":30.14,"l":29.3,"c":29.3,"v":146600},{"d":"2004-06-04","o":29.61,"h":30.69,"l":29.47,"c":30.6,"v":201400},{"d":"2004-06-07","o":30.55,"h":31.39,"l":30.55,"c":31.39,"v":203600},{"d":"2004-06-08","o":31.01,"h":31.85,"l":31.01,"c":31.69,"v":175900},{"d":"2004-06-09","o":31.66,"h":31.86,"l":30.79,"c":30.89,"v":260000},{"d":"2004-06-10","o":30.8,"h":31.2,"l":30.7,"c":30.88,"v":114500},{"d":"2004-06-14","o":31,"h":31.08,"l":30.3,"c":30.5,"v":153300},{"d":"2004-06-15","o":32.18,"h":32.35,"l":30.83,"c":31.61,"v":369000},{"d":"2004-06-16","o":31.61,"h":32.25,"l":31.47,"c":31.97,"v":336400},{"d":"2004-06-17","o":32,"h":32.05,"l":31.62,"c":31.85,"v":273300},{"d":"2004-06-18","o":31.66,"h":32.05,"l":31.53,"c":31.89,"v":156300},{"d":"2004-06-21","o":31.76,"h":31.92,"l":31.28,"c":31.49,"v":155100},{"d":"2004-06-22","o":31.42,"h":31.5,"l":30.99,"c":31.47,"v":164100},{"d":"2004-06-23","o":31.3,"h":32.19,"l":31.3,"c":32.07,"v":197400},{"d":"2004-06-24","o":32.02,"h":32.19,"l":31.8,"c":31.82,"v":156500},{"d":"2004-06-25","o":31.9,"h":32.06,"l":31.75,"c":32.05,"v":546700},{"d":"2004-06-28","o":32.06,"h":32.2,"l":31.93,"c":32.1,"v":431400},{"d":"2004-06-29","o":32.1,"h":32.25,"l":31.85,"c":32.24,"v":338600},{"d":"2004-06-30","o":32.25,"h":32.99,"l":32.05,"c":32.92,"v":334100},{"d":"2004-07-01","o":32.89,"h":33.05,"l":32.27,"c":32.28,"v":257800},{"d":"2004-07-02","o":32.5,"h":32.65,"l":32.15,"c":32.36,"v":151800},{"d":"2004-07-06","o":32.45,"h":32.49,"l":31.45,"c":31.6,"v":209300},{"d":"2004-07-07","o":31.9,"h":32.26,"l":31.54,"c":31.9,"v":238000},{"d":"2004-07-08","o":32.13,"h":32.13,"l":30.9,"c":31.1,"v":279300},{"d":"2004-07-09","o":31.07,"h":31.85,"l":30.5,"c":30.62,"v":453600},{"d":"2004-07-12","o":30.6,"h":30.75,"l":30.07,"c":30.29,"v":451600},{"d":"2004-07-13","o":30.35,"h":31.16,"l":30.23,"c":30.96,"v":144700},{"d":"2004-07-14","o":31,"h":31.5,"l":30.93,"c":31.3,"v":196400},{"d":"2004-07-15","o":31.35,"h":32,"l":31.17,"c":31.85,"v":147300},{"d":"2004-07-16","o":31.9,"h":32.4,"l":31.63,"c":31.78,"v":309200},{"d":"2004-07-19","o":31.82,"h":32.1,"l":31.48,"c":31.48,"v":149000},{"d":"2004-07-20","o":34.08,"h":34.45,"l":33,"c":34.15,"v":1206300},{"d":"2004-07-21","o":34.35,"h":34.97,"l":34.01,"c":34.23,"v":588600},{"d":"2004-07-22","o":34.2,"h":34.75,"l":33.46,"c":34.48,"v":371800},{"d":"2004-07-23","o":34.7,"h":34.86,"l":33.71,"c":33.75,"v":403700},{"d":"2004-07-26","o":34,"h":34.15,"l":33.5,"c":33.69,"v":336300},{"d":"2004-07-27","o":33.89,"h":34.53,"l":33.65,"c":34.46,"v":316900},{"d":"2004-07-28","o":34.5,"h":34.5,"l":33.64,"c":34.15,"v":348300},{"d":"2004-07-29","o":34.28,"h":35.39,"l":34.28,"c":35.25,"v":392600},{"d":"2004-07-30","o":35.1,"h":35.49,"l":34.52,"c":34.97,"v":285500},{"d":"2004-08-02","o":35,"h":36.12,"l":34.65,"c":36.11,"v":376700},{"d":"2004-08-03","o":36.1,"h":36.1,"l":35.32,"c":35.33,"v":232900},{"d":"2004-08-04","o":35.45,"h":35.75,"l":35,"c":35.75,"v":368800},{"d":"2004-08-05","o":35.58,"h":35.8,"l":34.01,"c":34.1,"v":417400},{"d":"2004-08-06","o":33.81,"h":34.6,"l":33.67,"c":33.74,"v":686100},{"d":"2004-08-09","o":34.15,"h":34.61,"l":33.93,"c":34.26,"v":266000},{"d":"2004-08-10","o":34.3,"h":35.67,"l":34.3,"c":35.67,"v":342500},{"d":"2004-08-11","o":35.91,"h":37.12,"l":35.5,"c":36.67,"v":831400},{"d":"2004-08-12","o":36.7,"h":36.7,"l":35.29,"c":35.54,"v":313800},{"d":"2004-08-13","o":35.63,"h":35.85,"l":34.8,"c":35.07,"v":237300},{"d":"2004-08-16","o":35.2,"h":36.23,"l":35.03,"c":36.22,"v":236300},{"d":"2004-08-17","o":36.25,"h":36.85,"l":35.67,"c":36.25,"v":289700},{"d":"2004-08-18","o":35.97,"h":36.94,"l":35.93,"c":36.67,"v":280400},{"d":"2004-08-19","o":36.65,"h":36.75,"l":35.6,"c":35.86,"v":211200},{"d":"2004-08-20","o":36.1,"h":36.87,"l":35.6,"c":36.68,"v":202700},{"d":"2004-08-23","o":36.24,"h":36.25,"l":34.95,"c":35.04,"v":539600},{"d":"2004-08-24","o":35.5,"h":35.56,"l":34.59,"c":35.21,"v":416400},{"d":"2004-08-25","o":35.24,"h":35.5,"l":34.51,"c":35.32,"v":321600},{"d":"2004-08-26","o":35,"h":35.6,"l":34.94,"c":35.2,"v":214600},{"d":"2004-08-27","o":35.29,"h":35.5,"l":35.14,"c":35.27,"v":140700},{"d":"2004-08-30","o":35.13,"h":35.15,"l":34.08,"c":34.12,"v":180600},{"d":"2004-08-31","o":34.27,"h":34.86,"l":33.9,"c":34.45,"v":356700},{"d":"2004-09-01","o":34.5,"h":35.3,"l":33.9,"c":34.02,"v":385800},{"d":"2004-09-02","o":34.2,"h":35.25,"l":34,"c":35.15,"v":298300},{"d":"2004-09-03","o":35.34,"h":36.16,"l":35.01,"c":36.03,"v":334100},{"d":"2004-09-07","o":36.4,"h":37.14,"l":36.39,"c":36.93,"v":392300},{"d":"2004-09-08","o":37.05,"h":37.12,"l":36.2,"c":36.32,"v":345600},{"d":"2004-09-09","o":36.4,"h":36.55,"l":36.06,"c":36.26,"v":242800},{"d":"2004-09-10","o":36.5,"h":36.54,"l":35.97,"c":36.37,"v":167100},{"d":"2004-09-13","o":36.58,"h":36.73,"l":36.26,"c":36.35,"v":166300},{"d":"2004-09-14","o":36.34,"h":36.35,"l":35.56,"c":35.72,"v":198500},{"d":"2004-09-15","o":35.92,"h":35.94,"l":35.34,"c":35.87,"v":181500},{"d":"2004-09-16","o":35.6,"h":35.81,"l":35.35,"c":35.47,"v":197100},{"d":"2004-09-17","o":35.97,"h":36.37,"l":35.34,"c":35.69,"v":223900},{"d":"2004-09-20","o":35.75,"h":36.21,"l":35.51,"c":35.89,"v":200600},{"d":"2004-09-21","o":35.98,"h":36.69,"l":35.68,"c":36.59,"v":118900},{"d":"2004-09-22","o":36.14,"h":36.64,"l":35.76,"c":36.35,"v":301100},{"d":"2004-09-23","o":36.47,"h":36.57,"l":35.58,"c":35.58,"v":152100},{"d":"2004-09-24","o":34.7,"h":36.53,"l":34.58,"c":36.11,"v":363100},{"d":"2004-09-27","o":36.25,"h":36.33,"l":35.55,"c":35.89,"v":210300},{"d":"2004-09-28","o":35.79,"h":36.09,"l":35.36,"c":35.82,"v":184000},{"d":"2004-09-29","o":36.15,"h":36.57,"l":35.84,"c":36.57,"v":288400},{"d":"2004-09-30","o":36.37,"h":36.92,"l":36.34,"c":36.62,"v":175300},{"d":"2004-10-01","o":36.81,"h":38.42,"l":36.79,"c":38.15,"v":405200},{"d":"2004-10-04","o":38.2,"h":38.49,"l":37.82,"c":38.04,"v":144800},{"d":"2004-10-05","o":37.75,"h":38.58,"l":37.65,"c":38.01,"v":354700},{"d":"2004-10-06","o":37.79,"h":38.96,"l":37.78,"c":38.85,"v":261200},{"d":"2004-10-07","o":38.57,"h":38.95,"l":38.11,"c":38.11,"v":162600},{"d":"2004-10-08","o":38.1,"h":38.42,"l":37.52,"c":37.8,"v":223800},{"d":"2004-10-11","o":37.5,"h":38.14,"l":37.26,"c":38.01,"v":157100},{"d":"2004-10-12","o":37.77,"h":37.86,"l":37,"c":37.78,"v":347300},{"d":"2004-10-13","o":37.78,"h":38.15,"l":36.68,"c":37.1,"v":289500},{"d":"2004-10-14","o":36.87,"h":37.75,"l":36.8,"c":37.22,"v":305300},{"d":"2004-10-15","o":37.44,"h":38.57,"l":37.34,"c":38.41,"v":179700},{"d":"2004-10-18","o":38.54,"h":39.27,"l":38.43,"c":39.22,"v":381600},{"d":"2004-10-19","o":39.35,"h":40,"l":39,"c":39.53,"v":577300},{"d":"2004-10-20","o":39.27,"h":40.16,"l":39.06,"c":40.13,"v":547600},{"d":"2004-10-21","o":40.3,"h":40.75,"l":37.57,"c":38.11,"v":1005600},{"d":"2004-10-22","o":38.1,"h":38.49,"l":36.69,"c":36.79,"v":485700},{"d":"2004-10-25","o":36.74,"h":38.14,"l":36.55,"c":38.13,"v":468600},{"d":"2004-10-26","o":38.31,"h":39.37,"l":37.89,"c":39.32,"v":456200},{"d":"2004-10-27","o":38.82,"h":39.69,"l":38.28,"c":39.07,"v":469200},{"d":"2004-10-28","o":38.94,"h":38.97,"l":38.34,"c":38.89,"v":164200},{"d":"2004-10-29","o":39,"h":39.52,"l":38.87,"c":39.09,"v":190000},{"d":"2004-11-01","o":39.53,"h":39.61,"l":38.85,"c":39.42,"v":279100},{"d":"2004-11-02","o":38.67,"h":39.63,"l":38.56,"c":39.15,"v":247400},{"d":"2004-11-03","o":39.68,"h":40.09,"l":39.66,"c":39.97,"v":234200},{"d":"2004-11-04","o":39.97,"h":40.3,"l":39.69,"c":40.23,"v":245600},{"d":"2004-11-05","o":40.55,"h":41.43,"l":39.71,"c":40.58,"v":286800},{"d":"2004-11-08","o":40.65,"h":41.01,"l":40.24,"c":40.64,"v":273500},{"d":"2004-11-09","o":40.54,"h":40.75,"l":40.13,"c":40.5,"v":129500},{"d":"2004-11-10","o":40.5,"h":40.65,"l":40.38,"c":40.49,"v":197200},{"d":"2004-11-11","o":40.63,"h":41.55,"l":40.62,"c":41.49,"v":198000},{"d":"2004-11-12","o":41.49,"h":41.78,"l":40.96,"c":41.7,"v":202700},{"d":"2004-11-15","o":41.83,"h":41.83,"l":40.61,"c":40.9,"v":163900},{"d":"2004-11-16","o":40.71,"h":40.96,"l":40.18,"c":40.2,"v":142900},{"d":"2004-11-17","o":40.33,"h":41.83,"l":40.32,"c":41.68,"v":225100},{"d":"2004-11-18","o":41.48,"h":42.28,"l":41.48,"c":41.72,"v":149200},{"d":"2004-11-19","o":41.38,"h":41.68,"l":40.5,"c":40.52,"v":142000},{"d":"2004-11-22","o":40.58,"h":41.56,"l":40.5,"c":41.46,"v":149700},{"d":"2004-11-23","o":41.5,"h":41.66,"l":40.5,"c":41.39,"v":183600},{"d":"2004-11-24","o":41.46,"h":42,"l":41.04,"c":41.76,"v":107400},{"d":"2004-11-26","o":42.06,"h":42.28,"l":41.64,"c":42.03,"v":27300},{"d":"2004-11-29","o":42.25,"h":43.15,"l":42.17,"c":42.77,"v":233300},{"d":"2004-11-30","o":43,"h":43.22,"l":42.61,"c":43.12,"v":166600},{"d":"2004-12-01","o":43.22,"h":43.78,"l":42.81,"c":43.44,"v":177700},{"d":"2004-12-02","o":43.56,"h":43.91,"l":43.19,"c":43.6,"v":152400},{"d":"2004-12-03","o":43.35,"h":44.2,"l":43.3,"c":44.08,"v":211300},{"d":"2004-12-06","o":44.12,"h":44.2,"l":43.18,"c":43.65,"v":150300},{"d":"2004-12-07","o":43.75,"h":44.01,"l":42.82,"c":43.04,"v":200000},{"d":"2004-12-08","o":43.01,"h":44.25,"l":43.01,"c":43.69,"v":143300},{"d":"2004-12-09","o":43.75,"h":43.75,"l":42.31,"c":42.95,"v":164400},{"d":"2004-12-10","o":43.14,"h":43.14,"l":42.14,"c":42.4,"v":231100},{"d":"2004-12-13","o":42.76,"h":43.32,"l":41.9,"c":43.17,"v":173500},{"d":"2004-12-14","o":42.9,"h":43.63,"l":42.59,"c":43.6,"v":150000},{"d":"2004-12-15","o":43.09,"h":44.14,"l":43.09,"c":44.1,"v":129300},{"d":"2004-12-16","o":43.86,"h":44.06,"l":43.07,"c":43.89,"v":142800},{"d":"2004-12-17","o":43.73,"h":44.2,"l":43.67,"c":44.01,"v":168700},{"d":"2004-12-20","o":44.25,"h":44.55,"l":43.9,"c":44.41,"v":231300},{"d":"2004-12-21","o":44.49,"h":44.98,"l":44.16,"c":44.93,"v":159000},{"d":"2004-12-22","o":45,"h":46.6,"l":44.99,"c":46.1,"v":245400},{"d":"2004-12-23","o":45.88,"h":46.13,"l":45.3,"c":45.32,"v":95500},{"d":"2004-12-27","o":45.7,"h":45.7,"l":44.76,"c":44.76,"v":92500},{"d":"2004-12-28","o":45.18,"h":46.68,"l":45.16,"c":45.99,"v":171600},{"d":"2004-12-29","o":45.61,"h":45.93,"l":45.25,"c":45.52,"v":108200},{"d":"2004-12-30","o":45.51,"h":45.72,"l":44.83,"c":45.02,"v":104700},{"d":"2004-12-31","o":45.25,"h":45.25,"l":44.83,"c":44.89,"v":87700},{"d":"2005-01-03","o":45.52,"h":45.74,"l":44.67,"c":44.93,"v":218300},{"d":"2005-01-04","o":45.16,"h":45.49,"l":43.54,"c":43.59,"v":194400},{"d":"2005-01-05","o":43.96,"h":43.96,"l":42.34,"c":42.34,"v":248900},{"d":"2005-01-06","o":42.89,"h":43.83,"l":42.39,"c":43.02,"v":158500},{"d":"2005-01-07","o":42.77,"h":42.89,"l":40.85,"c":41.17,"v":528900},{"d":"2005-01-10","o":41.61,"h":41.78,"l":40.5,"c":40.91,"v":611200},{"d":"2005-01-11","o":40.92,"h":41,"l":40.21,"c":40.21,"v":466300},{"d":"2005-01-12","o":40.25,"h":40.34,"l":38.9,"c":39.14,"v":574900},{"d":"2005-01-13","o":39.3,"h":39.3,"l":38.74,"c":39.06,"v":418800},{"d":"2005-01-14","o":39.12,"h":40.59,"l":39.1,"c":40.58,"v":506200},{"d":"2005-01-18","o":40.21,"h":41.26,"l":40.21,"c":41.11,"v":289800},{"d":"2005-01-19","o":41.29,"h":41.63,"l":40.7,"c":40.86,"v":402700},{"d":"2005-01-20","o":40.86,"h":41.05,"l":39.85,"c":39.87,"v":484600},{"d":"2005-01-21","o":40.22,"h":40.5,"l":38.93,"c":39.08,"v":449600},{"d":"2005-01-24","o":38.8,"h":39.86,"l":38.8,"c":38.91,"v":274400},{"d":"2005-01-25","o":39.11,"h":40.79,"l":38.85,"c":40.53,"v":444000},{"d":"2005-01-26","o":41.07,"h":41.38,"l":40.6,"c":41.35,"v":262900},{"d":"2005-01-27","o":41.2,"h":41.2,"l":39.24,"c":39.8,"v":724400},{"d":"2005-01-28","o":40.2,"h":40.25,"l":38.63,"c":39.17,"v":677200},{"d":"2005-01-31","o":39.52,"h":40.98,"l":39.31,"c":40.17,"v":707100},{"d":"2005-02-01","o":40.08,"h":41.44,"l":39.87,"c":40.86,"v":532000},{"d":"2005-02-02","o":40.9,"h":42.13,"l":40.63,"c":41.67,"v":292000},{"d":"2005-02-03","o":41.85,"h":41.85,"l":41,"c":41.42,"v":182300},{"d":"2005-02-04","o":41.67,"h":42.1,"l":41.4,"c":41.77,"v":134900},{"d":"2005-02-07","o":41.79,"h":41.96,"l":40.88,"c":40.88,"v":203800},{"d":"2005-02-08","o":41.19,"h":41.19,"l":40.14,"c":40.33,"v":254800},{"d":"2005-02-09","o":40.69,"h":40.69,"l":39.7,"c":39.81,"v":229900},{"d":"2005-02-10","o":39.62,"h":40.35,"l":39.09,"c":39.21,"v":628800},{"d":"2005-02-11","o":39.4,"h":40.28,"l":39.13,"c":39.62,"v":466100},{"d":"2005-02-14","o":39.56,"h":40.03,"l":39.2,"c":39.31,"v":338700},{"d":"2005-02-15","o":39.6,"h":40.6,"l":39.51,"c":40.3,"v":587600},{"d":"2005-02-16","o":40.4,"h":41.25,"l":39.86,"c":41,"v":635100},{"d":"2005-02-17","o":41.15,"h":41.35,"l":40.45,"c":41.08,"v":292200},{"d":"2005-02-18","o":41.13,"h":41.38,"l":40.28,"c":40.48,"v":239400},{"d":"2005-02-22","o":40.43,"h":40.61,"l":39,"c":39.21,"v":455300},{"d":"2005-02-23","o":39.47,"h":40.45,"l":39.25,"c":39.61,"v":434800},{"d":"2005-02-24","o":39.52,"h":40.76,"l":39.2,"c":40.64,"v":474600},{"d":"2005-02-25","o":40.64,"h":41.4,"l":40.46,"c":41.4,"v":355600},{"d":"2005-02-28","o":41.75,"h":44.25,"l":41.73,"c":43.22,"v":1290800},{"d":"2005-03-01","o":43.54,"h":43.54,"l":42.81,"c":43.41,"v":605200},{"d":"2005-03-02","o":43.19,"h":43.93,"l":43.1,"c":43.61,"v":409000},{"d":"2005-03-03","o":43.61,"h":43.92,"l":43.29,"c":43.39,"v":439600},{"d":"2005-03-04","o":43.7,"h":43.93,"l":43.07,"c":43.41,"v":367400},{"d":"2005-03-07","o":43.68,"h":44.47,"l":43.41,"c":44.11,"v":422800},{"d":"2005-03-08","o":44.26,"h":44.93,"l":43.66,"c":44.78,"v":383800},{"d":"2005-03-09","o":44.93,"h":45.1,"l":44.08,"c":44.5,"v":344200},{"d":"2005-03-10","o":44.63,"h":44.92,"l":44.05,"c":44.32,"v":271300},{"d":"2005-03-11","o":44.45,"h":45.14,"l":44.02,"c":44.31,"v":265200},{"d":"2005-03-14","o":44.46,"h":44.74,"l":44.22,"c":44.65,"v":237600},{"d":"2005-03-15","o":44.74,"h":44.8,"l":43.9,"c":43.98,"v":196700},{"d":"2005-03-16","o":44.08,"h":44.08,"l":42.74,"c":43.15,"v":255100},{"d":"2005-03-17","o":43.2,"h":43.33,"l":42.36,"c":42.42,"v":498700},{"d":"2005-03-18","o":42.43,"h":42.88,"l":41.22,"c":41.45,"v":562400},{"d":"2005-03-21","o":41.65,"h":41.65,"l":39.63,"c":40.6,"v":678000},{"d":"2005-03-22","o":40.86,"h":41.95,"l":40.78,"c":41.06,"v":460800},{"d":"2005-03-23","o":40.86,"h":40.93,"l":38.89,"c":39.47,"v":752700},{"d":"2005-03-24","o":39.79,"h":40.02,"l":39.5,"c":39.52,"v":303400},{"d":"2005-03-28","o":39.54,"h":40.15,"l":39.5,"c":39.66,"v":179100},{"d":"2005-03-29","o":39.78,"h":39.91,"l":37.41,"c":37.75,"v":574900},{"d":"2005-03-30","o":38.01,"h":39.47,"l":37.75,"c":37.99,"v":857000},{"d":"2005-03-31","o":38,"h":38.01,"l":37.47,"c":37.78,"v":518200},{"d":"2005-04-01","o":38.17,"h":38.86,"l":37.65,"c":38.1,"v":466400},{"d":"2005-04-04","o":37.79,"h":38.4,"l":35.84,"c":38.07,"v":979700},{"d":"2005-04-05","o":37.9,"h":38.31,"l":37.48,"c":37.51,"v":436500},{"d":"2005-04-06","o":37.87,"h":38.56,"l":37.74,"c":37.78,"v":357000},{"d":"2005-04-07","o":37.75,"h":37.97,"l":36.92,"c":37.82,"v":482600},{"d":"2005-04-08","o":36.58,"h":37,"l":35.72,"c":35.79,"v":1253500},{"d":"2005-04-11","o":36,"h":36.6,"l":34.54,"c":35,"v":813700},{"d":"2005-04-12","o":34.95,"h":36.06,"l":34.85,"c":35.72,"v":485500},{"d":"2005-04-13","o":35.55,"h":35.85,"l":34.12,"c":34.23,"v":277300},{"d":"2005-04-14","o":34.14,"h":34.4,"l":32.91,"c":33.44,"v":625900},{"d":"2005-04-15","o":33.41,"h":34.38,"l":32.68,"c":32.9,"v":472400},{"d":"2005-04-18","o":32.8,"h":33.59,"l":32.64,"c":32.73,"v":424300},{"d":"2005-04-19","o":32.8,"h":34.24,"l":32.8,"c":34.23,"v":447600},{"d":"2005-04-20","o":34.1,"h":34.27,"l":32.62,"c":32.65,"v":536500},{"d":"2005-04-21","o":32.71,"h":34.16,"l":32.71,"c":33.98,"v":454700},{"d":"2005-04-22","o":33.61,"h":33.88,"l":32.79,"c":32.81,"v":381400},{"d":"2005-04-25","o":33.29,"h":33.29,"l":32.27,"c":32.63,"v":488200},{"d":"2005-04-26","o":32.75,"h":33.08,"l":31.61,"c":31.71,"v":516500},{"d":"2005-04-27","o":31.79,"h":32.53,"l":31.06,"c":31.88,"v":437000},{"d":"2005-04-28","o":31.6,"h":31.93,"l":31.29,"c":31.3,"v":454100},{"d":"2005-04-29","o":31.29,"h":32.03,"l":31.21,"c":31.53,"v":303000},{"d":"2005-05-02","o":31.53,"h":32.4,"l":31.53,"c":32.38,"v":496300},{"d":"2005-05-03","o":32,"h":32.95,"l":32,"c":32.46,"v":482900},{"d":"2005-05-04","o":32.74,"h":32.97,"l":32.16,"c":32.84,"v":346400},{"d":"2005-05-05","o":32.59,"h":33.5,"l":32.5,"c":32.71,"v":428900},{"d":"2005-05-06","o":32.63,"h":33.38,"l":32.63,"c":32.87,"v":320800},{"d":"2005-05-09","o":32.7,"h":33.2,"l":32.61,"c":33.13,"v":191400},{"d":"2005-05-10","o":33.19,"h":33.19,"l":32,"c":32,"v":388500},{"d":"2005-05-11","o":32.27,"h":32.7,"l":31.74,"c":31.9,"v":223900},{"d":"2005-05-12","o":32.12,"h":32.47,"l":31,"c":31.39,"v":309300},{"d":"2005-05-13","o":31.39,"h":31.4,"l":30.25,"c":30.52,"v":324700},{"d":"2005-05-16","o":31.6,"h":32.82,"l":31.04,"c":32.26,"v":677300},{"d":"2005-05-17","o":32,"h":32.59,"l":31.78,"c":32.41,"v":317800},{"d":"2005-05-18","o":32.19,"h":33.1,"l":32.19,"c":32.98,"v":327200},{"d":"2005-05-19","o":32.99,"h":33.2,"l":32.17,"c":32.32,"v":303600},{"d":"2005-05-20","o":32.39,"h":32.54,"l":31.87,"c":32.46,"v":140200},{"d":"2005-05-23","o":32.47,"h":33.46,"l":32.44,"c":32.86,"v":190200},{"d":"2005-05-24","o":32.72,"h":33.5,"l":32.34,"c":33.11,"v":163300},{"d":"2005-05-25","o":33.08,"h":33.25,"l":32.45,"c":32.85,"v":201100},{"d":"2005-05-26","o":32.97,"h":33.61,"l":32.97,"c":33.48,"v":118300},{"d":"2005-05-27","o":33.66,"h":33.68,"l":33.01,"c":33.06,"v":99800},{"d":"2005-05-31","o":33.01,"h":33.26,"l":32.54,"c":32.66,"v":236400},{"d":"2005-06-01","o":32.86,"h":33.5,"l":32.63,"c":33.01,"v":182900},{"d":"2005-06-02","o":32.77,"h":33.22,"l":32.53,"c":33.02,"v":158800},{"d":"2005-06-03","o":32.85,"h":33.24,"l":32.73,"c":32.74,"v":130400},{"d":"2005-06-06","o":32.69,"h":33.15,"l":32.65,"c":33.02,"v":290600},{"d":"2005-06-07","o":33.16,"h":33.53,"l":32.88,"c":32.91,"v":214600},{"d":"2005-06-08","o":32.9,"h":32.9,"l":31.53,"c":31.82,"v":367900},{"d":"2005-06-09","o":31.71,"h":31.82,"l":30.49,"c":31.61,"v":289000},{"d":"2005-06-10","o":31.67,"h":31.8,"l":31.27,"c":31.55,"v":180800},{"d":"2005-06-13","o":31.55,"h":31.55,"l":30.75,"c":30.96,"v":330700},{"d":"2005-06-14","o":30.91,"h":30.97,"l":30.61,"c":30.71,"v":381400},{"d":"2005-06-15","o":30.91,"h":31.05,"l":30.7,"c":30.98,"v":455500},{"d":"2005-06-16","o":30.97,"h":31.21,"l":30.91,"c":31.18,"v":461300},{"d":"2005-06-17","o":31.25,"h":31.79,"l":31.18,"c":31.62,"v":271400},{"d":"2005-06-20","o":32.01,"h":32.13,"l":31.15,"c":31.37,"v":930000},{"d":"2005-06-21","o":31.4,"h":31.73,"l":31.34,"c":31.5,"v":419900},{"d":"2005-06-22","o":31.62,"h":32.42,"l":31.62,"c":32.28,"v":243700},{"d":"2005-06-23","o":32.03,"h":32.12,"l":31.39,"c":31.51,"v":560700},{"d":"2005-06-24","o":31.54,"h":32.12,"l":30.89,"c":30.91,"v":440800},{"d":"2005-06-27","o":30.81,"h":31.23,"l":30.78,"c":30.88,"v":159500},{"d":"2005-06-28","o":30.96,"h":32.22,"l":30.78,"c":32.16,"v":256700},{"d":"2005-06-29","o":32.23,"h":32.78,"l":32.08,"c":32.17,"v":228400},{"d":"2005-06-30","o":32.34,"h":32.41,"l":31.63,"c":31.81,"v":315100},{"d":"2005-07-01","o":31.8,"h":32.57,"l":31.64,"c":32.56,"v":269600},{"d":"2005-07-05","o":32.9,"h":33.39,"l":32.06,"c":33.33,"v":287300},{"d":"2005-07-06","o":33.4,"h":33.74,"l":33.25,"c":33.42,"v":332600},{"d":"2005-07-07","o":33.23,"h":34.32,"l":32.65,"c":33.95,"v":509500},{"d":"2005-07-08","o":34.04,"h":35.25,"l":33.82,"c":34.98,"v":474800},{"d":"2005-07-11","o":35.24,"h":35.64,"l":34.88,"c":35.15,"v":648800},{"d":"2005-07-12","o":35.11,"h":35.61,"l":34.86,"c":35.01,"v":319200},{"d":"2005-07-13","o":35.07,"h":35.1,"l":34.4,"c":34.49,"v":252000},{"d":"2005-07-14","o":34.99,"h":35.28,"l":34.69,"c":34.9,"v":376600},{"d":"2005-07-15","o":34.41,"h":34.66,"l":33.9,"c":34.31,"v":332200},{"d":"2005-07-18","o":34.36,"h":34.46,"l":33.89,"c":33.9,"v":335400},{"d":"2005-07-19","o":34.02,"h":34.2,"l":33.4,"c":33.99,"v":233700},{"d":"2005-07-20","o":34.07,"h":35.98,"l":33.96,"c":35.56,"v":469800},{"d":"2005-07-21","o":35.59,"h":37.44,"l":35.27,"c":36.32,"v":672400},{"d":"2005-07-22","o":36.28,"h":36.79,"l":35.22,"c":35.99,"v":629000},{"d":"2005-07-25","o":35.86,"h":36.1,"l":34.75,"c":34.8,"v":416800},{"d":"2005-07-26","o":34.8,"h":35.13,"l":34.37,"c":34.59,"v":479400},{"d":"2005-07-27","o":34.55,"h":34.9,"l":33.79,"c":34.39,"v":481500},{"d":"2005-07-28","o":34.63,"h":35.35,"l":34.18,"c":35.1,"v":402700},{"d":"2005-07-29","o":35,"h":35.15,"l":33.98,"c":34.3,"v":342900},{"d":"2005-08-01","o":34.49,"h":34.98,"l":34.21,"c":34.56,"v":274600},{"d":"2005-08-02","o":34.63,"h":34.98,"l":34.48,"c":34.86,"v":376900},{"d":"2005-08-03","o":34.78,"h":34.97,"l":34.51,"c":34.81,"v":213600},{"d":"2005-08-04","o":34.89,"h":34.96,"l":34.5,"c":34.59,"v":215200},{"d":"2005-08-05","o":34.6,"h":34.85,"l":34.18,"c":34.27,"v":189400},{"d":"2005-08-08","o":34.17,"h":34.77,"l":34.1,"c":34.24,"v":118700},{"d":"2005-08-09","o":34.23,"h":34.79,"l":34,"c":34.26,"v":195500},{"d":"2005-08-10","o":34.23,"h":35.39,"l":34,"c":34.3,"v":235800},{"d":"2005-08-11","o":34.22,"h":34.97,"l":34.22,"c":34.72,"v":104900},{"d":"2005-08-12","o":34.79,"h":34.99,"l":33.73,"c":34.48,"v":228600},{"d":"2005-08-15","o":34.28,"h":34.75,"l":33.83,"c":34.63,"v":194600},{"d":"2005-08-16","o":34.68,"h":34.79,"l":34.07,"c":34.15,"v":162900},{"d":"2005-08-17","o":34.07,"h":34.62,"l":33.94,"c":34.42,"v":152700},{"d":"2005-08-18","o":34.21,"h":34.47,"l":33.86,"c":34.37,"v":118400},{"d":"2005-08-19","o":34.37,"h":34.6,"l":34.13,"c":34.45,"v":142600},{"d":"2005-08-22","o":34.45,"h":34.55,"l":34,"c":34.21,"v":131500},{"d":"2005-08-23","o":34.3,"h":34.36,"l":33.47,"c":33.76,"v":403000},{"d":"2005-08-24","o":33.7,"h":34.48,"l":33.64,"c":34.01,"v":262600},{"d":"2005-08-25","o":33.91,"h":34.28,"l":33.91,"c":34.13,"v":171600},{"d":"2005-08-26","o":34.13,"h":34.18,"l":33.1,"c":33.5,"v":211400},{"d":"2005-08-29","o":33.33,"h":34.2,"l":33.2,"c":34.2,"v":184300},{"d":"2005-08-30","o":34.13,"h":34.22,"l":33.21,"c":33.41,"v":184400},{"d":"2005-08-31","o":33.41,"h":33.69,"l":32.75,"c":33.67,"v":295300},{"d":"2005-09-01","o":33.67,"h":35.06,"l":33.22,"c":34.87,"v":299800},{"d":"2005-09-02","o":34.9,"h":35.09,"l":34.23,"c":34.45,"v":139700},{"d":"2005-09-06","o":34.25,"h":35.1,"l":34.25,"c":34.86,"v":232600},{"d":"2005-09-07","o":34.99,"h":35.04,"l":34.49,"c":34.94,"v":162100},{"d":"2005-09-08","o":34.78,"h":34.87,"l":34.3,"c":34.65,"v":258000},{"d":"2005-09-09","o":34.28,"h":34.28,"l":33.26,"c":33.69,"v":305300},{"d":"2005-09-12","o":33.54,"h":33.83,"l":33.29,"c":33.32,"v":276900},{"d":"2005-09-13","o":33.25,"h":33.26,"l":32.75,"c":32.99,"v":219600},{"d":"2005-09-14","o":33,"h":33.18,"l":32.36,"c":32.85,"v":343800},{"d":"2005-09-15","o":32.95,"h":33.2,"l":32.71,"c":33.04,"v":235500},{"d":"2005-09-16","o":33.3,"h":33.74,"l":32.93,"c":33.71,"v":391400},{"d":"2005-09-19","o":33.55,"h":33.75,"l":32.56,"c":32.8,"v":248300},{"d":"2005-09-20","o":32.65,"h":33.19,"l":32.35,"c":32.35,"v":288800},{"d":"2005-09-21","o":32.35,"h":32.79,"l":32.17,"c":32.4,"v":241900},{"d":"2005-09-22","o":32.35,"h":32.79,"l":32.09,"c":32.48,"v":274500},{"d":"2005-09-23","o":32.51,"h":33.28,"l":32.35,"c":33.04,"v":238000},{"d":"2005-09-26","o":33.25,"h":33.9,"l":33.11,"c":33.57,"v":297900},{"d":"2005-09-27","o":33.5,"h":33.88,"l":32.98,"c":33.32,"v":322000},{"d":"2005-09-28","o":33.32,"h":33.85,"l":33.32,"c":33.69,"v":196700},{"d":"2005-09-29","o":33.65,"h":35.14,"l":33.51,"c":34.5,"v":303700},{"d":"2005-09-30","o":34.43,"h":34.94,"l":34.23,"c":34.87,"v":152200},{"d":"2005-10-03","o":34.95,"h":35.24,"l":34.14,"c":34.41,"v":191100},{"d":"2005-10-04","o":34.44,"h":34.77,"l":33.81,"c":33.83,"v":283100},{"d":"2005-10-05","o":33.69,"h":33.85,"l":32.72,"c":32.8,"v":312900},{"d":"2005-10-06","o":32.77,"h":33.74,"l":32.73,"c":33.12,"v":202700},{"d":"2005-10-07","o":33.04,"h":33.8,"l":33.02,"c":33.47,"v":124900},{"d":"2005-10-10","o":33.72,"h":33.94,"l":33.18,"c":33.45,"v":72500},{"d":"2005-10-11","o":33.55,"h":34.46,"l":33.53,"c":33.9,"v":235500},{"d":"2005-10-12","o":33.76,"h":34.08,"l":32.86,"c":33.02,"v":226300},{"d":"2005-10-13","o":32.9,"h":33.35,"l":32.36,"c":33.06,"v":265600},{"d":"2005-10-14","o":33.46,"h":33.88,"l":33.18,"c":33.53,"v":183300},{"d":"2005-10-17","o":33.43,"h":33.95,"l":33.38,"c":33.75,"v":174800},{"d":"2005-10-18","o":33.24,"h":33.94,"l":32.91,"c":33.26,"v":210200},{"d":"2005-10-19","o":33.09,"h":34.17,"l":32.97,"c":33.95,"v":355500},{"d":"2005-10-20","o":33.85,"h":34.13,"l":32.7,"c":33.15,"v":442800},{"d":"2005-10-21","o":33.23,"h":34.21,"l":32.78,"c":33.59,"v":313600},{"d":"2005-10-24","o":35.11,"h":39.62,"l":35.11,"c":37.96,"v":2356100},{"d":"2005-10-25","o":37.7,"h":39.36,"l":37.67,"c":38.55,"v":757900},{"d":"2005-10-26","o":38.54,"h":39.26,"l":37.94,"c":38.26,"v":694800},{"d":"2005-10-27","o":38.13,"h":38.26,"l":36.41,"c":36.59,"v":609200},{"d":"2005-10-28","o":36.6,"h":38.03,"l":36.42,"c":38,"v":373900},{"d":"2005-10-31","o":38,"h":39.22,"l":37.93,"c":38.76,"v":235800},{"d":"2005-11-01","o":38.5,"h":39.17,"l":38.5,"c":38.77,"v":241800},{"d":"2005-11-02","o":38.88,"h":40.37,"l":38.38,"c":39.8,"v":412000},{"d":"2005-11-03","o":40.2,"h":41.09,"l":39.85,"c":40.3,"v":407500},{"d":"2005-11-04","o":40.25,"h":40.62,"l":39.41,"c":40.32,"v":413000},{"d":"2005-11-07","o":40.4,"h":41.13,"l":40.19,"c":41.03,"v":327400},{"d":"2005-11-08","o":40.57,"h":41.56,"l":40.5,"c":41.18,"v":366600},{"d":"2005-11-09","o":41.31,"h":41.99,"l":40.94,"c":41.84,"v":295000},{"d":"2005-11-10","o":41.29,"h":42.25,"l":41.2,"c":41.75,"v":317000},{"d":"2005-11-11","o":41.84,"h":42.68,"l":41.52,"c":42.6,"v":263300},{"d":"2005-11-14","o":42.45,"h":43.07,"l":41.55,"c":41.7,"v":305700},{"d":"2005-11-15","o":41.71,"h":42.13,"l":40.93,"c":40.94,"v":423300},{"d":"2005-11-16","o":40.94,"h":41.78,"l":40.77,"c":41.34,"v":246000},{"d":"2005-11-17","o":41.34,"h":42.12,"l":41.23,"c":41.99,"v":357000},{"d":"2005-11-18","o":42.33,"h":42.37,"l":41.5,"c":41.99,"v":321400},{"d":"2005-11-21","o":42,"h":42.05,"l":41.55,"c":41.91,"v":219400},{"d":"2005-11-22","o":41.75,"h":42.17,"l":41.44,"c":41.91,"v":344100},{"d":"2005-11-23","o":42.02,"h":42.24,"l":41.89,"c":42.09,"v":332600},{"d":"2005-11-25","o":41.95,"h":42.11,"l":41.65,"c":41.83,"v":32600},{"d":"2005-11-28","o":41.77,"h":42,"l":40.5,"c":40.6,"v":535700},{"d":"2005-11-29","o":40.77,"h":41.19,"l":40.73,"c":41.16,"v":337300},{"d":"2005-11-30","o":41.2,"h":41.8,"l":40.99,"c":41.24,"v":361600},{"d":"2005-12-01","o":41.43,"h":42.25,"l":41.18,"c":41.39,"v":181500},{"d":"2005-12-02","o":41.24,"h":41.49,"l":40.69,"c":41.22,"v":204800},{"d":"2005-12-05","o":41.05,"h":41.68,"l":40.7,"c":41.13,"v":290300},{"d":"2005-12-06","o":41.34,"h":42.11,"l":41.29,"c":41.6,"v":463600},{"d":"2005-12-07","o":41.46,"h":42.29,"l":41.39,"c":41.53,"v":367800},{"d":"2005-12-08","o":41.91,"h":42.19,"l":41.5,"c":41.7,"v":416200},{"d":"2005-12-09","o":41.56,"h":42.28,"l":41.56,"c":41.75,"v":285800},{"d":"2005-12-12","o":41.75,"h":42.83,"l":41.75,"c":42.48,"v":381400},{"d":"2005-12-13","o":42.25,"h":43.02,"l":41.85,"c":42.96,"v":468100},{"d":"2005-12-14","o":42.95,"h":43.55,"l":42.85,"c":43.42,"v":254600},{"d":"2005-12-15","o":43.49,"h":43.73,"l":42.59,"c":43.16,"v":427300},{"d":"2005-12-16","o":43.26,"h":44.15,"l":43.26,"c":43.64,"v":529600},{"d":"2005-12-19","o":43.64,"h":43.75,"l":42.4,"c":42.61,"v":491700},{"d":"2005-12-20","o":42.82,"h":43.02,"l":41.87,"c":42.19,"v":566900},{"d":"2005-12-21","o":42.45,"h":43.99,"l":42.32,"c":43.56,"v":494500},{"d":"2005-12-22","o":43.4,"h":44.77,"l":43.4,"c":44.71,"v":486400},{"d":"2005-12-23","o":44.82,"h":45.69,"l":44.62,"c":45.5,"v":225400},{"d":"2005-12-27","o":45.45,"h":45.63,"l":43.81,"c":44.07,"v":296700},{"d":"2005-12-28","o":44,"h":45.08,"l":43.76,"c":44.68,"v":216600},{"d":"2005-12-29","o":44.6,"h":45.32,"l":44.46,"c":44.48,"v":203000},{"d":"2005-12-30","o":44.35,"h":44.49,"l":43.29,"c":43.68,"v":364100},{"d":"2006-01-03","o":43.52,"h":44.68,"l":41.93,"c":44.58,"v":510000},{"d":"2006-01-04","o":44.4,"h":45.17,"l":44.02,"c":44.35,"v":268200},{"d":"2006-01-05","o":44.1,"h":44.63,"l":43.91,"c":44.49,"v":196900},{"d":"2006-01-06","o":44.72,"h":45.04,"l":44.29,"c":44.61,"v":279800},{"d":"2006-01-09","o":44.55,"h":45.88,"l":44.55,"c":45.42,"v":303900},{"d":"2006-01-10","o":45.22,"h":45.4,"l":44.64,"c":44.73,"v":550600},{"d":"2006-01-11","o":44.59,"h":44.87,"l":43.9,"c":43.98,"v":367500},{"d":"2006-01-12","o":43.8,"h":45.2,"l":43.47,"c":45.09,"v":352900},{"d":"2006-01-13","o":44.91,"h":45.85,"l":44.91,"c":45.34,"v":248200},{"d":"2006-01-17","o":45.1,"h":45.74,"l":44.52,"c":44.91,"v":321800},{"d":"2006-01-18","o":44.33,"h":44.47,"l":43.6,"c":44.06,"v":545800},{"d":"2006-01-19","o":44.11,"h":45.2,"l":43.86,"c":45.07,"v":176500},{"d":"2006-01-20","o":45.21,"h":45.6,"l":44.03,"c":44.58,"v":290300},{"d":"2006-01-23","o":44.6,"h":44.6,"l":43.11,"c":43.25,"v":490100},{"d":"2006-01-24","o":43.48,"h":44.95,"l":43.47,"c":44.83,"v":533000},{"d":"2006-01-25","o":44.44,"h":44.94,"l":43.43,"c":44.37,"v":852800},{"d":"2006-01-26","o":45.1,"h":46.42,"l":42.27,"c":43.68,"v":1653400},{"d":"2006-01-27","o":43.91,"h":44.25,"l":42.55,"c":42.74,"v":723900},{"d":"2006-01-30","o":42.72,"h":44.11,"l":42.64,"c":43.55,"v":431300},{"d":"2006-01-31","o":43.37,"h":43.64,"l":42.49,"c":42.81,"v":650000},{"d":"2006-02-01","o":42.91,"h":43.35,"l":42.03,"c":43.01,"v":682900},{"d":"2006-02-02","o":42.77,"h":43.12,"l":42.61,"c":42.95,"v":530900},{"d":"2006-02-03","o":42.7,"h":43.05,"l":42,"c":42.13,"v":377700},{"d":"2006-02-06","o":41.4,"h":43.2,"l":41.23,"c":42.92,"v":414400},{"d":"2006-02-07","o":43,"h":43,"l":42.27,"c":42.54,"v":445000},{"d":"2006-02-08","o":42.75,"h":42.92,"l":42.07,"c":42.79,"v":310800},{"d":"2006-02-09","o":42.75,"h":43.09,"l":42.05,"c":42.08,"v":284100},{"d":"2006-02-10","o":42.02,"h":43.4,"l":41.32,"c":43.29,"v":408000},{"d":"2006-02-13","o":43.4,"h":43.47,"l":42.47,"c":42.65,"v":237200},{"d":"2006-02-14","o":42.78,"h":43.95,"l":42.02,"c":43.7,"v":333700},{"d":"2006-02-15","o":43.59,"h":43.65,"l":42.35,"c":43.1,"v":336500},{"d":"2006-02-16","o":43.26,"h":43.54,"l":42.51,"c":42.86,"v":321400},{"d":"2006-02-17","o":42.96,"h":42.96,"l":42.06,"c":42.5,"v":153600},{"d":"2006-02-21","o":42.56,"h":42.74,"l":41.6,"c":42.61,"v":471200},{"d":"2006-02-22","o":42.71,"h":43,"l":42.3,"c":42.95,"v":375400},{"d":"2006-02-23","o":42.7,"h":43,"l":42.3,"c":42.89,"v":319600},{"d":"2006-02-24","o":42.79,"h":42.93,"l":41.97,"c":42.47,"v":365900},{"d":"2006-02-27","o":42.41,"h":43.05,"l":42.35,"c":42.57,"v":466500},{"d":"2006-02-28","o":42.4,"h":42.52,"l":41.51,"c":41.56,"v":348400},{"d":"2006-03-01","o":41.6,"h":42.77,"l":41.54,"c":42.69,"v":305200},{"d":"2006-03-02","o":42.49,"h":42.63,"l":41.75,"c":41.97,"v":264500},{"d":"2006-03-03","o":41.97,"h":42.35,"l":41.9,"c":41.98,"v":288900},{"d":"2006-03-06","o":42.1,"h":42.18,"l":41.27,"c":41.45,"v":505300},{"d":"2006-03-07","o":41.4,"h":41.95,"l":41.1,"c":41.74,"v":399800},{"d":"2006-03-08","o":41.55,"h":42.15,"l":41.12,"c":41.55,"v":294200},{"d":"2006-03-09","o":41.56,"h":41.88,"l":41,"c":41.09,"v":324300},{"d":"2006-03-10","o":40.98,"h":42.39,"l":40.76,"c":41.95,"v":387100},{"d":"2006-03-13","o":42.01,"h":42.71,"l":41.95,"c":42.2,"v":342200},{"d":"2006-03-14","o":42.06,"h":42.39,"l":41.86,"c":42.3,"v":225000},{"d":"2006-03-15","o":42.3,"h":42.73,"l":41.86,"c":42.57,"v":448000},{"d":"2006-03-16","o":42.7,"h":42.7,"l":41.21,"c":41.4,"v":420000},{"d":"2006-03-17","o":41.5,"h":41.6,"l":40.56,"c":41.53,"v":474700},{"d":"2006-03-20","o":41.36,"h":42.35,"l":41.35,"c":42.26,"v":254000},{"d":"2006-03-21","o":41.45,"h":42.38,"l":41.4,"c":41.45,"v":298400},{"d":"2006-03-22","o":41.34,"h":42.54,"l":41.28,"c":42.5,"v":229900},{"d":"2006-03-23","o":40.51,"h":40.79,"l":39.7,"c":40.47,"v":1209200},{"d":"2006-03-24","o":40.7,"h":41.25,"l":40.32,"c":40.96,"v":322900},{"d":"2006-03-27","o":40.85,"h":41.86,"l":40.85,"c":41,"v":257800},{"d":"2006-03-28","o":41.25,"h":41.25,"l":40.39,"c":40.53,"v":427900},{"d":"2006-03-29","o":40.41,"h":40.95,"l":39.83,"c":40.7,"v":539600},{"d":"2006-03-30","o":40.8,"h":40.8,"l":40.16,"c":40.37,"v":347300},{"d":"2006-03-31","o":40.42,"h":40.42,"l":38.9,"c":39.12,"v":804700},{"d":"2006-04-03","o":39.4,"h":40.44,"l":39.11,"c":39.67,"v":603200},{"d":"2006-04-04","o":39.84,"h":40.58,"l":39.65,"c":40.28,"v":448800},{"d":"2006-04-05","o":40.4,"h":40.6,"l":40.14,"c":40.41,"v":254000},{"d":"2006-04-06","o":40.26,"h":41.31,"l":40.12,"c":41.15,"v":278700},{"d":"2006-04-07","o":41.38,"h":41.68,"l":40.63,"c":40.88,"v":184800},{"d":"2006-04-10","o":41.05,"h":41.05,"l":39.65,"c":40.01,"v":488300},{"d":"2006-04-11","o":39.82,"h":39.98,"l":38.8,"c":39.01,"v":377000},{"d":"2006-04-12","o":39.17,"h":39.28,"l":38.45,"c":39.2,"v":297300},{"d":"2006-04-13","o":39.24,"h":39.54,"l":38.69,"c":39.28,"v":316600},{"d":"2006-04-17","o":39.55,"h":39.6,"l":39.01,"c":39.09,"v":181800},{"d":"2006-04-18","o":39.42,"h":40.58,"l":39.42,"c":40.5,"v":351000},{"d":"2006-04-19","o":40.34,"h":41.37,"l":40.1,"c":41.32,"v":293500},{"d":"2006-04-20","o":41.55,"h":43.76,"l":41.55,"c":42.68,"v":580300},{"d":"2006-04-21","o":43.08,"h":43.53,"l":42.35,"c":42.71,"v":519600},{"d":"2006-04-24","o":39.42,"h":41.5,"l":39.32,"c":40.53,"v":1014800},{"d":"2006-04-25","o":40.85,"h":42.88,"l":40.85,"c":42.62,"v":640400},{"d":"2006-04-26","o":42.5,"h":44,"l":42.06,"c":43.11,"v":484400},{"d":"2006-04-27","o":42.85,"h":44.2,"l":42.25,"c":43.17,"v":407000},{"d":"2006-04-28","o":43,"h":43.4,"l":42.56,"c":42.92,"v":275600},{"d":"2006-05-01","o":42.89,"h":43.21,"l":41.7,"c":42.2,"v":339400},{"d":"2006-05-02","o":42.29,"h":42.29,"l":41.17,"c":41.47,"v":319300},{"d":"2006-05-03","o":41.31,"h":42.07,"l":40.91,"c":41.76,"v":287400},{"d":"2006-05-04","o":41.92,"h":43.08,"l":41.72,"c":42.39,"v":306800},{"d":"2006-05-05","o":42.71,"h":43.69,"l":42.31,"c":43.43,"v":224800},{"d":"2006-05-08","o":43.46,"h":43.88,"l":43.1,"c":43.51,"v":241800},{"d":"2006-05-09","o":43.54,"h":45.44,"l":43.38,"c":45.23,"v":588500},{"d":"2006-05-10","o":45.36,"h":46.38,"l":44.91,"c":45.67,"v":768200},{"d":"2006-05-11","o":45.48,"h":45.7,"l":44.5,"c":45.38,"v":446700},{"d":"2006-05-12","o":45.27,"h":45.35,"l":43.34,"c":43.37,"v":296500},{"d":"2006-05-15","o":43,"h":44.07,"l":42.79,"c":43.59,"v":274000},{"d":"2006-05-16","o":43.86,"h":43.86,"l":42.08,"c":42.24,"v":328600},{"d":"2006-05-17","o":42.02,"h":42.18,"l":41.3,"c":41.99,"v":439700},{"d":"2006-05-18","o":42.28,"h":43.38,"l":41.96,"c":43.08,"v":462300},{"d":"2006-05-19","o":42.97,"h":43.6,"l":42.13,"c":43.08,"v":453800},{"d":"2006-05-22","o":43,"h":43.54,"l":41.3,"c":43.3,"v":842700},{"d":"2006-05-23","o":43.59,"h":44.39,"l":42.62,"c":42.71,"v":383700},{"d":"2006-05-24","o":42.73,"h":42.88,"l":41.3,"c":42,"v":469600},{"d":"2006-05-25","o":42.49,"h":43.39,"l":42.09,"c":42.8,"v":293800},{"d":"2006-05-26","o":42.89,"h":42.89,"l":42.18,"c":42.37,"v":179000},{"d":"2006-05-30","o":42.09,"h":42.27,"l":40.77,"c":40.9,"v":350900},{"d":"2006-05-31","o":40.82,"h":41.49,"l":40.43,"c":41.21,"v":652100},{"d":"2006-06-01","o":41.31,"h":42.59,"l":41.01,"c":42.51,"v":304000},{"d":"2006-06-02","o":42.34,"h":43.84,"l":42.15,"c":43.81,"v":504400},{"d":"2006-06-05","o":43.67,"h":43.8,"l":41.72,"c":41.72,"v":332300},{"d":"2006-06-06","o":41.6,"h":41.78,"l":40.05,"c":41.37,"v":320800},{"d":"2006-06-07","o":42.51,"h":43,"l":41.87,"c":42.42,"v":603300},{"d":"2006-06-08","o":42.07,"h":42.81,"l":40.97,"c":42.51,"v":593500},{"d":"2006-06-09","o":42.75,"h":43.83,"l":42.51,"c":43.05,"v":392200},{"d":"2006-06-12","o":43.09,"h":43.23,"l":41.42,"c":41.42,"v":323900},{"d":"2006-06-13","o":41.32,"h":42,"l":40.74,"c":40.96,"v":358100},{"d":"2006-06-14","o":41,"h":42.24,"l":40.16,"c":40.94,"v":236400},{"d":"2006-06-15","o":41.3,"h":42.5,"l":41.04,"c":42.44,"v":292700},{"d":"2006-06-16","o":42.33,"h":43.26,"l":41.79,"c":42.09,"v":552100},{"d":"2006-06-19","o":42.25,"h":42.48,"l":41.25,"c":41.97,"v":344100},{"d":"2006-06-20","o":41.83,"h":42.47,"l":41.56,"c":41.87,"v":345200},{"d":"2006-06-21","o":41.68,"h":43.29,"l":41.66,"c":43.15,"v":484600},{"d":"2006-06-22","o":44.16,"h":45.96,"l":44.16,"c":45.89,"v":1319500},{"d":"2006-06-23","o":45.97,"h":47.21,"l":45.89,"c":46.95,"v":690600},{"d":"2006-06-26","o":47.22,"h":47.22,"l":45.75,"c":46.66,"v":540000},{"d":"2006-06-27","o":46.51,"h":47.85,"l":46.2,"c":46.41,"v":612900},{"d":"2006-06-28","o":46.73,"h":47.08,"l":46.03,"c":47.05,"v":428900},{"d":"2006-06-29","o":47.17,"h":49.35,"l":46.73,"c":49.33,"v":893000},{"d":"2006-06-30","o":49.65,"h":50.32,"l":49.5,"c":50.21,"v":570000},{"d":"2006-07-03","o":50.21,"h":50.67,"l":50,"c":50.57,"v":246400},{"d":"2006-07-05","o":50.36,"h":50.49,"l":49.25,"c":50.12,"v":324200},{"d":"2006-07-06","o":50.12,"h":50.54,"l":49.22,"c":49.77,"v":296300},{"d":"2006-07-07","o":49.5,"h":49.5,"l":47.83,"c":48.08,"v":508500},{"d":"2006-07-10","o":48.15,"h":48.82,"l":47.84,"c":48.03,"v":309900},{"d":"2006-07-11","o":47.84,"h":48.2,"l":47.28,"c":48.08,"v":444600},{"d":"2006-07-12","o":47.89,"h":48.65,"l":47.05,"c":47.21,"v":301000},{"d":"2006-07-13","o":46.97,"h":47,"l":45.52,"c":45.69,"v":382700},{"d":"2006-07-14","o":45.56,"h":46.06,"l":44.41,"c":46.01,"v":498000},{"d":"2006-07-17","o":45.67,"h":46.92,"l":45.67,"c":46.26,"v":343900},{"d":"2006-07-18","o":46.2,"h":47.05,"l":46.2,"c":46.73,"v":337600},{"d":"2006-07-19","o":46.75,"h":48.21,"l":46.67,"c":47.6,"v":463100},{"d":"2006-07-20","o":47.53,"h":47.79,"l":44.16,"c":44.29,"v":413800},{"d":"2006-07-21","o":44.13,"h":44.71,"l":42.51,"c":44.5,"v":698300},{"d":"2006-07-24","o":45.31,"h":48.39,"l":45.31,"c":48.15,"v":1150900},{"d":"2006-07-25","o":48.05,"h":48.07,"l":46.2,"c":47.24,"v":636300},{"d":"2006-07-26","o":47.16,"h":47.16,"l":44.07,"c":45.05,"v":951900},{"d":"2006-07-27","o":44.69,"h":45.5,"l":43.38,"c":43.59,"v":976500},{"d":"2006-07-28","o":43.5,"h":44.82,"l":43.31,"c":44.25,"v":583700},{"d":"2006-07-31","o":44.66,"h":44.96,"l":43.62,"c":44.43,"v":394100},{"d":"2006-08-01","o":44,"h":44.24,"l":43.62,"c":43.91,"v":532200},{"d":"2006-08-02","o":44,"h":44.74,"l":43.09,"c":43.51,"v":501500},{"d":"2006-08-03","o":43.34,"h":46.75,"l":43.11,"c":46.37,"v":826100},{"d":"2006-08-04","o":46.91,"h":48.26,"l":44.57,"c":44.94,"v":582100},{"d":"2006-08-07","o":44.84,"h":45.18,"l":44.22,"c":44.82,"v":322800},{"d":"2006-08-08","o":45.1,"h":46.14,"l":44.38,"c":44.48,"v":489600},{"d":"2006-08-09","o":44.88,"h":45.24,"l":41.82,"c":42.25,"v":647000},{"d":"2006-08-10","o":42.07,"h":43.43,"l":41.83,"c":43.02,"v":495800},{"d":"2006-08-11","o":42.88,"h":43.16,"l":41.53,"c":41.74,"v":431300},{"d":"2006-08-14","o":42.08,"h":43.58,"l":42.08,"c":42.4,"v":386100},{"d":"2006-08-15","o":42.6,"h":44.4,"l":42.6,"c":44.14,"v":233400},{"d":"2006-08-16","o":44.51,"h":45.65,"l":44.13,"c":45.31,"v":288500},{"d":"2006-08-17","o":45.15,"h":45.96,"l":44.94,"c":45.34,"v":284100},{"d":"2006-08-18","o":45.25,"h":45.5,"l":44.53,"c":44.98,"v":198400},{"d":"2006-08-21","o":44.7,"h":44.83,"l":43.52,"c":43.76,"v":240600},{"d":"2006-08-22","o":43.59,"h":44.28,"l":43.22,"c":43.25,"v":338300},{"d":"2006-08-23","o":43.2,"h":43.66,"l":42.37,"c":43.07,"v":300100},{"d":"2006-08-24","o":43.12,"h":43.42,"l":41.8,"c":41.81,"v":405200},{"d":"2006-08-25","o":41.66,"h":42.35,"l":41.5,"c":42.15,"v":229800},{"d":"2006-08-28","o":42.24,"h":44.41,"l":42.23,"c":44.35,"v":691200},{"d":"2006-08-29","o":44.39,"h":45.15,"l":44,"c":44.86,"v":458900},{"d":"2006-08-30","o":44.95,"h":45.15,"l":44.04,"c":44.59,"v":374600},{"d":"2006-08-31","o":44.82,"h":45.12,"l":44.1,"c":44.15,"v":326800},{"d":"2006-09-01","o":44.38,"h":44.81,"l":43.93,"c":44.41,"v":303800},{"d":"2006-09-05","o":44.2,"h":44.57,"l":44.07,"c":44.33,"v":366600},{"d":"2006-09-06","o":44.25,"h":44.25,"l":43.35,"c":43.36,"v":447400},{"d":"2006-09-07","o":43.23,"h":43.51,"l":42.5,"c":43.01,"v":407600},{"d":"2006-09-08","o":43.04,"h":43.49,"l":42.75,"c":43.26,"v":347500},{"d":"2006-09-11","o":42.8,"h":44.36,"l":42.8,"c":44.31,"v":449900},{"d":"2006-09-12","o":44.38,"h":46.84,"l":44.38,"c":46.54,"v":671500},{"d":"2006-09-13","o":46.4,"h":47.08,"l":46.2,"c":47.04,"v":353700},{"d":"2006-09-14","o":46.56,"h":46.71,"l":45.51,"c":45.82,"v":312500},{"d":"2006-09-15","o":46.16,"h":46.49,"l":43.68,"c":43.83,"v":804300},{"d":"2006-09-18","o":43.5,"h":44.74,"l":43.33,"c":43.6,"v":575700},{"d":"2006-09-19","o":43.58,"h":43.58,"l":42.12,"c":43.53,"v":1026200},{"d":"2006-09-20","o":44,"h":44.7,"l":43.87,"c":44.26,"v":447500},{"d":"2006-09-21","o":44.23,"h":44.71,"l":42.87,"c":43,"v":495100},{"d":"2006-09-22","o":42.98,"h":43.08,"l":41.88,"c":42.5,"v":472500},{"d":"2006-09-25","o":43.06,"h":43.43,"l":42.08,"c":43.14,"v":413400},{"d":"2006-09-26","o":43.18,"h":44.76,"l":43.18,"c":44.48,"v":569900},{"d":"2006-09-27","o":44.41,"h":44.71,"l":43.43,"c":43.68,"v":692800},{"d":"2006-09-28","o":43.83,"h":44.17,"l":43.05,"c":44,"v":400200},{"d":"2006-09-29","o":43.88,"h":43.88,"l":42.66,"c":43.03,"v":514700},{"d":"2006-10-02","o":43.03,"h":43.06,"l":42.3,"c":42.39,"v":507500},{"d":"2006-10-03","o":42.41,"h":44.07,"l":42.16,"c":43.62,"v":685300},{"d":"2006-10-04","o":43.46,"h":46.09,"l":43.13,"c":45.53,"v":584600},{"d":"2006-10-05","o":45.6,"h":47.42,"l":45.21,"c":46.96,"v":724900},{"d":"2006-10-06","o":46.78,"h":46.94,"l":45.86,"c":46.59,"v":258600},{"d":"2006-10-09","o":46.33,"h":47.25,"l":45.5,"c":46.99,"v":321400},{"d":"2006-10-10","o":47.31,"h":48.64,"l":47.31,"c":48.37,"v":640100},{"d":"2006-10-11","o":48.38,"h":48.38,"l":46.77,"c":47.36,"v":341000},{"d":"2006-10-12","o":47.67,"h":48.4,"l":47.15,"c":48.36,"v":332500},{"d":"2006-10-13","o":48.55,"h":49.81,"l":47.59,"c":48.9,"v":561400},{"d":"2006-10-16","o":48.95,"h":49.66,"l":48.71,"c":49.45,"v":268200},{"d":"2006-10-17","o":48.64,"h":48.7,"l":47.03,"c":47.5,"v":541200},{"d":"2006-10-18","o":46.68,"h":46.75,"l":44.37,"c":44.64,"v":1156500},{"d":"2006-10-19","o":44.4,"h":46.17,"l":44.12,"c":45.19,"v":980600},{"d":"2006-10-20","o":45.4,"h":45.4,"l":43.99,"c":45.04,"v":815600},{"d":"2006-10-23","o":42,"h":42.4,"l":40.27,"c":41.62,"v":2186000},{"d":"2006-10-24","o":40.85,"h":41.53,"l":39.54,"c":41.52,"v":1380000},{"d":"2006-10-25","o":41.39,"h":41.74,"l":40.17,"c":40.64,"v":713800},{"d":"2006-10-26","o":40.89,"h":41.49,"l":40.69,"c":41.04,"v":541600},{"d":"2006-10-27","o":40.75,"h":42.13,"l":40.56,"c":41.15,"v":836800},{"d":"2006-10-30","o":40.95,"h":41.99,"l":40.75,"c":41.64,"v":671000},{"d":"2006-10-31","o":41.68,"h":42.15,"l":40.89,"c":40.98,"v":845800},{"d":"2006-11-01","o":40.9,"h":41.48,"l":40.4,"c":40.45,"v":641200},{"d":"2006-11-02","o":40.18,"h":40.32,"l":39.4,"c":39.98,"v":688900},{"d":"2006-11-03","o":40.17,"h":40.22,"l":38.47,"c":38.55,"v":1208900},{"d":"2006-11-06","o":39.32,"h":40.18,"l":39.28,"c":39.66,"v":1002900},{"d":"2006-11-07","o":39.66,"h":40.05,"l":39.13,"c":39.9,"v":542800},{"d":"2006-11-08","o":39.55,"h":40.2,"l":39.15,"c":40,"v":555800},{"d":"2006-11-09","o":40.03,"h":40.03,"l":39.28,"c":39.39,"v":391800},{"d":"2006-11-10","o":39.39,"h":40.15,"l":39.31,"c":40,"v":269600},{"d":"2006-11-13","o":40,"h":40,"l":39.43,"c":39.92,"v":365900},{"d":"2006-11-14","o":39.97,"h":40.14,"l":39.09,"c":40.12,"v":561300},{"d":"2006-11-15","o":40.13,"h":40.52,"l":39.99,"c":40.36,"v":319000},{"d":"2006-11-16","o":40.41,"h":41.01,"l":40.18,"c":40.96,"v":331000},{"d":"2006-11-17","o":40.93,"h":40.97,"l":39.97,"c":40.2,"v":387800},{"d":"2006-11-20","o":40.22,"h":40.22,"l":39.27,"c":39.67,"v":399200},{"d":"2006-11-21","o":39.99,"h":39.99,"l":39.53,"c":39.84,"v":239800},{"d":"2006-11-22","o":39.75,"h":39.8,"l":39.03,"c":39.25,"v":294500},{"d":"2006-11-24","o":39.04,"h":39.26,"l":38.78,"c":39.05,"v":125500},{"d":"2006-11-27","o":38.92,"h":38.99,"l":38.5,"c":38.5,"v":334000},{"d":"2006-11-28","o":38.45,"h":38.45,"l":37.79,"c":38.1,"v":301500},{"d":"2006-11-29","o":37.68,"h":37.82,"l":36.51,"c":37.67,"v":1137900},{"d":"2006-11-30","o":37.74,"h":38.21,"l":37.72,"c":37.9,"v":753200},{"d":"2006-12-01","o":37.64,"h":38.11,"l":37.1,"c":37.21,"v":465200},{"d":"2006-12-04","o":36.08,"h":37.25,"l":36.08,"c":36.99,"v":793900},{"d":"2006-12-05","o":36.9,"h":37.03,"l":36.41,"c":36.99,"v":574800},{"d":"2006-12-06","o":36.97,"h":37.55,"l":36.83,"c":37.34,"v":465200},{"d":"2006-12-07","o":37.34,"h":37.6,"l":37.09,"c":37.37,"v":491400},{"d":"2006-12-08","o":37.35,"h":37.81,"l":37.33,"c":37.35,"v":523000},{"d":"2006-12-11","o":37.43,"h":37.54,"l":37.32,"c":37.37,"v":474500},{"d":"2006-12-12","o":37.49,"h":37.52,"l":36.09,"c":36.13,"v":806900},{"d":"2006-12-13","o":36.46,"h":36.56,"l":35.68,"c":35.69,"v":502600},{"d":"2006-12-14","o":35.71,"h":37.3,"l":35.71,"c":37.07,"v":485100},{"d":"2006-12-15","o":36.77,"h":37.41,"l":36.3,"c":37.02,"v":761200},{"d":"2006-12-18","o":37.23,"h":37.36,"l":36.2,"c":36.32,"v":403700},{"d":"2006-12-19","o":36.17,"h":36.88,"l":36.14,"c":36.65,"v":402300},{"d":"2006-12-20","o":36.71,"h":36.85,"l":36.39,"c":36.56,"v":132200},{"d":"2006-12-21","o":36.48,"h":36.79,"l":36.29,"c":36.51,"v":200600},{"d":"2006-12-22","o":36.43,"h":36.76,"l":36.3,"c":36.6,"v":179300},{"d":"2006-12-26","o":36.6,"h":37.44,"l":36.6,"c":37.32,"v":196100},{"d":"2006-12-27","o":37.36,"h":37.87,"l":37.04,"c":37.14,"v":305800},{"d":"2006-12-28","o":37.24,"h":37.4,"l":37.01,"c":37.13,"v":279000},{"d":"2006-12-29","o":37.08,"h":37.08,"l":36,"c":36,"v":360200},{"d":"2007-01-03","o":36.52,"h":37.65,"l":36.46,"c":37.05,"v":670800},{"d":"2007-01-04","o":38.17,"h":41.06,"l":37.29,"c":41.01,"v":1494100},{"d":"2007-01-05","o":40.65,"h":40.66,"l":39.19,"c":39.75,"v":969800},{"d":"2007-01-08","o":39.92,"h":40.02,"l":39.05,"c":39.54,"v":531900},{"d":"2007-01-09","o":39.72,"h":39.86,"l":38.92,"c":39.59,"v":591000},{"d":"2007-01-10","o":39.42,"h":39.55,"l":38.77,"c":38.86,"v":284800},{"d":"2007-01-11","o":39,"h":39.4,"l":38.71,"c":38.99,"v":486300},{"d":"2007-01-12","o":39.07,"h":39.93,"l":38.98,"c":39.93,"v":210000},{"d":"2007-01-16","o":40,"h":41.24,"l":39.51,"c":40.24,"v":377800},{"d":"2007-01-17","o":40.3,"h":40.5,"l":39.57,"c":39.72,"v":197700},{"d":"2007-01-18","o":39.6,"h":39.85,"l":38.85,"c":38.9,"v":459600},{"d":"2007-01-19","o":38.93,"h":39.07,"l":38.45,"c":38.92,"v":502600},{"d":"2007-01-22","o":39.29,"h":39.37,"l":38.16,"c":38.49,"v":638300},{"d":"2007-01-23","o":38.4,"h":38.64,"l":37.8,"c":38.56,"v":491300},{"d":"2007-01-24","o":37.5,"h":39.3,"l":37.15,"c":38.45,"v":1688600},{"d":"2007-01-25","o":38.34,"h":38.35,"l":36.8,"c":37.05,"v":794800},{"d":"2007-01-26","o":37.05,"h":37.23,"l":35.85,"c":36.48,"v":934600},{"d":"2007-01-29","o":36.47,"h":37.3,"l":36.19,"c":37.19,"v":512600},{"d":"2007-01-30","o":37.35,"h":38.66,"l":37.1,"c":38.29,"v":780300},{"d":"2007-01-31","o":38.34,"h":38.62,"l":37.98,"c":38.22,"v":641100},{"d":"2007-02-01","o":38.39,"h":38.86,"l":37.74,"c":38.84,"v":592300},{"d":"2007-02-02","o":38.83,"h":39.49,"l":38.76,"c":39.36,"v":758600},{"d":"2007-02-05","o":39.32,"h":39.57,"l":38.7,"c":39.3,"v":774500},{"d":"2007-02-06","o":39.3,"h":40,"l":39.25,"c":39.78,"v":422600},{"d":"2007-02-07","o":39.69,"h":40.27,"l":39.69,"c":39.93,"v":399300},{"d":"2007-02-08","o":39.92,"h":39.93,"l":39.09,"c":39.19,"v":486500},{"d":"2007-02-09","o":39.2,"h":39.7,"l":38.92,"c":39.17,"v":256400},{"d":"2007-02-12","o":39.12,"h":39.19,"l":38.6,"c":39.05,"v":374700},{"d":"2007-02-13","o":39.26,"h":40.31,"l":39.1,"c":40.22,"v":444600},{"d":"2007-02-14","o":40.25,"h":41.48,"l":40.1,"c":41.38,"v":693500},{"d":"2007-02-15","o":41.41,"h":41.41,"l":40.66,"c":41.12,"v":345800},{"d":"2007-02-16","o":41.12,"h":41.12,"l":40.31,"c":40.56,"v":344300},{"d":"2007-02-20","o":40.52,"h":40.8,"l":40.15,"c":40.79,"v":417400},{"d":"2007-02-21","o":40.69,"h":41.57,"l":40.37,"c":41.56,"v":312800},{"d":"2007-02-22","o":41.58,"h":41.75,"l":41.15,"c":41.51,"v":282200},{"d":"2007-02-23","o":41.52,"h":42.51,"l":41.5,"c":42.41,"v":479700},{"d":"2007-02-26","o":42.73,"h":42.73,"l":41.28,"c":41.81,"v":1054600},{"d":"2007-02-27","o":41.1,"h":41.19,"l":39.55,"c":39.58,"v":612700},{"d":"2007-02-28","o":39.79,"h":40.25,"l":39.4,"c":39.47,"v":578000},{"d":"2007-03-01","o":39.4,"h":39.68,"l":38.77,"c":38.9,"v":572900},{"d":"2007-03-02","o":38.87,"h":38.88,"l":37.57,"c":37.64,"v":686700},{"d":"2007-03-05","o":37.6,"h":38.31,"l":37.1,"c":37.41,"v":490600},{"d":"2007-03-06","o":37.91,"h":38,"l":37.48,"c":37.5,"v":447600},{"d":"2007-03-07","o":37.45,"h":38,"l":37.25,"c":37.74,"v":349900},{"d":"2007-03-08","o":38.19,"h":38.66,"l":37.94,"c":37.98,"v":372000},{"d":"2007-03-09","o":38.29,"h":38.38,"l":37.73,"c":38.02,"v":298000},{"d":"2007-03-12","o":38.08,"h":38.08,"l":37.4,"c":37.44,"v":403600},{"d":"2007-03-13","o":37.37,"h":37.38,"l":36.2,"c":36.38,"v":840800},{"d":"2007-03-14","o":36.26,"h":36.94,"l":35.68,"c":36.93,"v":686900},{"d":"2007-03-15","o":36.73,"h":37.65,"l":36.73,"c":36.97,"v":512600},{"d":"2007-03-16","o":36.96,"h":36.96,"l":35.93,"c":36.23,"v":806300},{"d":"2007-03-19","o":36.33,"h":36.34,"l":35.92,"c":36.12,"v":347500},{"d":"2007-03-20","o":36.07,"h":37.72,"l":36.07,"c":37.61,"v":550500},{"d":"2007-03-21","o":37.58,"h":37.91,"l":36.8,"c":37.83,"v":497100},{"d":"2007-03-22","o":37.64,"h":37.71,"l":36.88,"c":37.08,"v":865900},{"d":"2007-03-23","o":37.04,"h":37.5,"l":36.96,"c":37.13,"v":449100},{"d":"2007-03-26","o":37.11,"h":37.16,"l":36.34,"c":36.65,"v":456600},{"d":"2007-03-27","o":36.7,"h":36.7,"l":35.82,"c":35.9,"v":521000},{"d":"2007-03-28","o":35.8,"h":36.1,"l":35.37,"c":35.48,"v":710300},{"d":"2007-03-29","o":35.65,"h":35.7,"l":35.11,"c":35.15,"v":550800},{"d":"2007-03-30","o":35.15,"h":35.76,"l":35.15,"c":35.55,"v":431600},{"d":"2007-04-02","o":35.38,"h":35.55,"l":34.9,"c":35.14,"v":802300},{"d":"2007-04-03","o":35.43,"h":36.15,"l":35.36,"c":36.13,"v":628200},{"d":"2007-04-04","o":35.89,"h":36.1,"l":35.5,"c":35.89,"v":575300},{"d":"2007-04-05","o":36.02,"h":36.53,"l":35.99,"c":36.25,"v":332200},{"d":"2007-04-09","o":36.53,"h":37.3,"l":36.21,"c":36.3,"v":277100},{"d":"2007-04-10","o":36.42,"h":36.88,"l":36.33,"c":36.74,"v":327900},{"d":"2007-04-11","o":36.82,"h":36.99,"l":36.28,"c":36.62,"v":684200},{"d":"2007-04-12","o":36.6,"h":37.64,"l":35.9,"c":37.5,"v":486900},{"d":"2007-04-13","o":37.44,"h":37.68,"l":37.15,"c":37.67,"v":476000},{"d":"2007-04-16","o":37.79,"h":38.83,"l":37.79,"c":38.65,"v":423500},{"d":"2007-04-17","o":38.55,"h":38.61,"l":37.51,"c":37.6,"v":380800},{"d":"2007-04-18","o":37.51,"h":38.13,"l":37.39,"c":37.41,"v":515200},{"d":"2007-04-19","o":37.38,"h":38.28,"l":37.16,"c":38.02,"v":459200},{"d":"2007-04-20","o":38.51,"h":39,"l":38.25,"c":39,"v":499600},{"d":"2007-04-23","o":39,"h":39.68,"l":38.72,"c":38.98,"v":576300},{"d":"2007-04-24","o":38.5,"h":40.04,"l":38.5,"c":39.2,"v":920400},{"d":"2007-04-25","o":42.25,"h":44.97,"l":41.03,"c":41.52,"v":2685000},{"d":"2007-04-26","o":41.41,"h":41.5,"l":39.7,"c":39.98,"v":911800},{"d":"2007-04-27","o":39.6,"h":39.9,"l":39,"c":39.53,"v":752700},{"d":"2007-04-30","o":39.69,"h":40.48,"l":39.37,"c":39.4,"v":569600},{"d":"2007-05-01","o":39.56,"h":39.78,"l":39,"c":39.35,"v":693700},{"d":"2007-05-02","o":39.5,"h":40.21,"l":39.48,"c":39.78,"v":472200},{"d":"2007-05-03","o":40.01,"h":40.55,"l":39.52,"c":39.62,"v":484200},{"d":"2007-05-04","o":39.75,"h":39.91,"l":39.24,"c":39.73,"v":211100},{"d":"2007-05-07","o":39.82,"h":39.85,"l":39.35,"c":39.58,"v":213200},{"d":"2007-05-08","o":39.47,"h":39.8,"l":39,"c":39.42,"v":496600},{"d":"2007-05-09","o":39.3,"h":39.46,"l":38.9,"c":39.28,"v":339300},{"d":"2007-05-10","o":39.1,"h":39.15,"l":38.1,"c":38.13,"v":664900},{"d":"2007-05-11","o":38.34,"h":38.86,"l":38.1,"c":38.64,"v":281700},{"d":"2007-05-14","o":38.54,"h":38.6,"l":37.66,"c":37.71,"v":507200},{"d":"2007-05-15","o":37.65,"h":38.91,"l":37.65,"c":38.22,"v":424600},{"d":"2007-05-16","o":38.42,"h":39,"l":37.94,"c":38.99,"v":489100},{"d":"2007-05-17","o":38.8,"h":39.27,"l":38.36,"c":38.77,"v":443300},{"d":"2007-05-18","o":38.88,"h":39.47,"l":38.44,"c":38.9,"v":243800},{"d":"2007-05-21","o":39.06,"h":39.67,"l":39.06,"c":39.54,"v":232300},{"d":"2007-05-22","o":39.42,"h":39.8,"l":39.19,"c":39.75,"v":461200},{"d":"2007-05-23","o":39.8,"h":40.71,"l":39.71,"c":40.11,"v":439500},{"d":"2007-05-24","o":40.21,"h":40.48,"l":39.43,"c":39.6,"v":451500},{"d":"2007-05-25","o":39.84,"h":40.06,"l":39.3,"c":39.36,"v":206400},{"d":"2007-05-29","o":39.58,"h":40.1,"l":39.56,"c":40.1,"v":191300},{"d":"2007-05-30","o":39.79,"h":40.5,"l":39.51,"c":40.26,"v":326100},{"d":"2007-05-31","o":40.61,"h":41.3,"l":40.47,"c":41.29,"v":486000},{"d":"2007-06-01","o":41.46,"h":41.87,"l":40.86,"c":41.1,"v":412100},{"d":"2007-06-04","o":41,"h":41.1,"l":40.24,"c":40.25,"v":633400},{"d":"2007-06-05","o":40.21,"h":41.06,"l":40.09,"c":40.79,"v":435800},{"d":"2007-06-06","o":40.72,"h":41.66,"l":40.1,"c":41.61,"v":892900},{"d":"2007-06-07","o":41.49,"h":41.57,"l":39.2,"c":39.24,"v":647400},{"d":"2007-06-08","o":39.32,"h":39.88,"l":38.7,"c":39.67,"v":364800},{"d":"2007-06-11","o":39.6,"h":39.64,"l":38.9,"c":39.49,"v":443400},{"d":"2007-06-12","o":39.34,"h":39.34,"l":38.68,"c":38.93,"v":447100},{"d":"2007-06-13","o":39.22,"h":39.45,"l":38.94,"c":39.18,"v":472800},{"d":"2007-06-14","o":39.29,"h":40.33,"l":39.23,"c":40.02,"v":467700},{"d":"2007-06-15","o":40.35,"h":40.75,"l":39.74,"c":39.86,"v":640100},{"d":"2007-06-18","o":39.9,"h":39.9,"l":39.16,"c":39.79,"v":348200},{"d":"2007-06-19","o":39.57,"h":39.79,"l":39.03,"c":39.05,"v":636400},{"d":"2007-06-20","o":39.11,"h":39.35,"l":38.85,"c":38.97,"v":640000},{"d":"2007-06-21","o":38.88,"h":39.55,"l":38.79,"c":39.25,"v":353600},{"d":"2007-06-22","o":39.25,"h":39.56,"l":38.94,"c":39.2,"v":764200},{"d":"2007-06-25","o":39.57,"h":40.86,"l":39.37,"c":40,"v":603000},{"d":"2007-06-26","o":40,"h":40.06,"l":38.98,"c":39.13,"v":404800},{"d":"2007-06-27","o":39.03,"h":40.4,"l":38.85,"c":40.23,"v":413800},{"d":"2007-06-28","o":39.72,"h":40.19,"l":39.04,"c":39.77,"v":628100},{"d":"2007-06-29","o":39.75,"h":39.75,"l":38.9,"c":38.97,"v":341300},{"d":"2007-07-02","o":39.18,"h":39.73,"l":38.97,"c":39.4,"v":278100},{"d":"2007-07-03","o":39.33,"h":39.66,"l":39.02,"c":39.12,"v":265200},{"d":"2007-07-05","o":39.36,"h":39.47,"l":38.85,"c":39.1,"v":291900},{"d":"2007-07-06","o":39.44,"h":39.74,"l":39.05,"c":39.5,"v":231000},{"d":"2007-07-09","o":39.82,"h":40.94,"l":39.58,"c":40.84,"v":419500},{"d":"2007-07-10","o":40.74,"h":40.74,"l":39.3,"c":39.41,"v":350900},{"d":"2007-07-11","o":39.45,"h":39.92,"l":39.25,"c":39.71,"v":198000},{"d":"2007-07-12","o":40.07,"h":40.44,"l":39.75,"c":40.23,"v":215000},{"d":"2007-07-13","o":40.18,"h":40.32,"l":39.85,"c":39.97,"v":206900},{"d":"2007-07-16","o":41.25,"h":41.42,"l":40.2,"c":40.71,"v":563200},{"d":"2007-07-17","o":40.66,"h":41.01,"l":40.41,"c":40.64,"v":317800},{"d":"2007-07-18","o":40.48,"h":41.63,"l":40,"c":41.51,"v":526000},{"d":"2007-07-19","o":41.62,"h":42.36,"l":41.23,"c":41.38,"v":396400},{"d":"2007-07-20","o":41.25,"h":41.25,"l":39.62,"c":40.15,"v":351200},{"d":"2007-07-23","o":40.22,"h":40.22,"l":38.27,"c":38.5,"v":797900},{"d":"2007-07-24","o":38,"h":38.04,"l":36.44,"c":36.61,"v":1001800},{"d":"2007-07-25","o":38.99,"h":39.95,"l":37.07,"c":37.98,"v":1987200},{"d":"2007-07-26","o":37.37,"h":37.64,"l":36.23,"c":37.4,"v":867300},{"d":"2007-07-27","o":37.2,"h":37.66,"l":36.45,"c":36.58,"v":547700},{"d":"2007-07-30","o":36.64,"h":37.18,"l":36.36,"c":36.6,"v":480400},{"d":"2007-07-31","o":37.05,"h":37.26,"l":36,"c":36.03,"v":399000},{"d":"2007-08-01","o":36.18,"h":36.79,"l":35.11,"c":36.7,"v":1155000},{"d":"2007-08-02","o":36.96,"h":38.39,"l":36.77,"c":37.34,"v":807700},{"d":"2007-08-03","o":37.46,"h":37.46,"l":35.16,"c":35.32,"v":643700},{"d":"2007-08-06","o":35.63,"h":35.82,"l":34.55,"c":35.82,"v":555500},{"d":"2007-08-07","o":35.61,"h":36.15,"l":34.74,"c":35.83,"v":799100},{"d":"2007-08-08","o":36,"h":37.14,"l":35,"c":35.62,"v":858300},{"d":"2007-08-09","o":35,"h":35.49,"l":34.46,"c":35.05,"v":1026900},{"d":"2007-08-10","o":35.1,"h":37.94,"l":34.51,"c":36.39,"v":694400},{"d":"2007-08-13","o":36.48,"h":37.25,"l":35,"c":35.6,"v":518200},{"d":"2007-08-14","o":35.81,"h":35.85,"l":34.38,"c":34.5,"v":326700},{"d":"2007-08-15","o":34.4,"h":35.46,"l":34.32,"c":34.52,"v":422300},{"d":"2007-08-16","o":33.86,"h":35.43,"l":33.51,"c":35.07,"v":635900},{"d":"2007-08-17","o":36.28,"h":37.5,"l":34.83,"c":35.3,"v":421700},{"d":"2007-08-20","o":35.59,"h":36.96,"l":35.59,"c":36.15,"v":278400},{"d":"2007-08-21","o":36.15,"h":36.49,"l":35.44,"c":36.27,"v":329000},{"d":"2007-08-22","o":36.47,"h":37.17,"l":36.44,"c":36.49,"v":552300},{"d":"2007-08-23","o":36.76,"h":36.9,"l":35.02,"c":35.34,"v":609600},{"d":"2007-08-24","o":35.34,"h":36,"l":34.97,"c":35.45,"v":339900},{"d":"2007-08-27","o":35.41,"h":36.17,"l":35.23,"c":35.97,"v":386600},{"d":"2007-08-28","o":35.75,"h":35.75,"l":34.94,"c":35.05,"v":638500},{"d":"2007-08-29","o":35.39,"h":35.79,"l":35.02,"c":35.74,"v":559200},{"d":"2007-08-30","o":35.35,"h":35.77,"l":34.92,"c":35.2,"v":184000},{"d":"2007-08-31","o":35.83,"h":36.03,"l":35.15,"c":35.9,"v":269100},{"d":"2007-09-04","o":35.9,"h":36.52,"l":35.7,"c":36.4,"v":425800},{"d":"2007-09-05","o":36.06,"h":36.09,"l":35.11,"c":35.29,"v":552600},{"d":"2007-09-06","o":35.34,"h":35.75,"l":34.56,"c":34.65,"v":571800},{"d":"2007-09-07","o":34.23,"h":34.69,"l":33.72,"c":33.98,"v":315000},{"d":"2007-09-10","o":34.19,"h":34.42,"l":32.97,"c":33.23,"v":471500},{"d":"2007-09-11","o":33.41,"h":34,"l":33.21,"c":33.69,"v":248500},{"d":"2007-09-12","o":33.5,"h":33.5,"l":33.06,"c":33.2,"v":202900},{"d":"2007-09-13","o":33.43,"h":33.95,"l":32.91,"c":33.44,"v":122200},{"d":"2007-09-14","o":33.11,"h":33.91,"l":32.86,"c":33.89,"v":385300},{"d":"2007-09-17","o":33.73,"h":33.79,"l":33.08,"c":33.33,"v":301700},{"d":"2007-09-18","o":33.64,"h":34.86,"l":33.31,"c":34.82,"v":275800},{"d":"2007-09-19","o":35.03,"h":35.7,"l":34.12,"c":34.28,"v":273100},{"d":"2007-09-20","o":34.25,"h":34.25,"l":32.89,"c":33.68,"v":479000},{"d":"2007-09-21","o":34,"h":34,"l":33.46,"c":33.52,"v":574200},{"d":"2007-09-24","o":33.4,"h":33.63,"l":32.27,"c":32.37,"v":386600},{"d":"2007-09-25","o":32.18,"h":32.78,"l":31.84,"c":32.43,"v":378700},{"d":"2007-09-26","o":32.5,"h":32.87,"l":32.08,"c":32.34,"v":281000},{"d":"2007-09-27","o":32.42,"h":32.88,"l":32.35,"c":32.66,"v":368800},{"d":"2007-09-28","o":32.57,"h":33.19,"l":32.57,"c":32.66,"v":284600},{"d":"2007-10-01","o":32.66,"h":33.31,"l":32.66,"c":32.9,"v":609100},{"d":"2007-10-02","o":32.83,"h":33.71,"l":32.83,"c":33.62,"v":301700},{"d":"2007-10-03","o":33.55,"h":33.55,"l":32.67,"c":32.93,"v":302500},{"d":"2007-10-04","o":33.14,"h":33.76,"l":32.83,"c":33.02,"v":166800},{"d":"2007-10-05","o":33.33,"h":35.03,"l":33.2,"c":34.79,"v":348700},{"d":"2007-10-08","o":34.84,"h":34.84,"l":33.68,"c":33.92,"v":188200},{"d":"2007-10-09","o":34.06,"h":34.74,"l":33.79,"c":34.16,"v":361200},{"d":"2007-10-10","o":34.23,"h":34.23,"l":33.6,"c":33.63,"v":326900},{"d":"2007-10-11","o":33.87,"h":34.28,"l":32.84,"c":32.96,"v":577600},{"d":"2007-10-12","o":33.07,"h":33.29,"l":32.85,"c":33.04,"v":188000},{"d":"2007-10-15","o":33.13,"h":33.43,"l":32.11,"c":32.31,"v":403400},{"d":"2007-10-16","o":32.29,"h":32.84,"l":32.29,"c":32.48,"v":244100},{"d":"2007-10-17","o":32.66,"h":33.17,"l":31.75,"c":32,"v":381500},{"d":"2007-10-18","o":31.75,"h":31.8,"l":30.95,"c":31.14,"v":455300},{"d":"2007-10-19","o":31.11,"h":31.38,"l":30.25,"c":30.25,"v":375200},{"d":"2007-10-22","o":30.26,"h":32.04,"l":30.08,"c":31.57,"v":714300},{"d":"2007-10-23","o":31.94,"h":32.09,"l":31.14,"c":31.72,"v":249100},{"d":"2007-10-24","o":31.42,"h":31.98,"l":30.64,"c":31.22,"v":545300},{"d":"2007-10-25","o":31.2,"h":31.7,"l":30.1,"c":31.26,"v":512400},{"d":"2007-10-26","o":29.81,"h":31.68,"l":29.81,"c":30.82,"v":817500},{"d":"2007-10-29","o":31.11,"h":31.11,"l":28.82,"c":28.86,"v":1022900},{"d":"2007-10-30","o":28.3,"h":28.53,"l":26.84,"c":26.98,"v":1532300},{"d":"2007-10-31","o":27,"h":27.94,"l":27,"c":27.45,"v":1404300},{"d":"2007-11-01","o":27.11,"h":27.11,"l":25.48,"c":25.71,"v":1525600},{"d":"2007-11-02","o":26.04,"h":26.09,"l":25.4,"c":25.88,"v":624900},{"d":"2007-11-05","o":25.52,"h":26.3,"l":25.44,"c":25.97,"v":687800},{"d":"2007-11-06","o":26.01,"h":26.09,"l":25.5,"c":26.02,"v":990800},{"d":"2007-11-07","o":25.6,"h":25.8,"l":24.53,"c":24.58,"v":877500},{"d":"2007-11-08","o":24.8,"h":24.86,"l":23.91,"c":24.74,"v":872400},{"d":"2007-11-09","o":24.45,"h":25.3,"l":23.94,"c":25.11,"v":682600},{"d":"2007-11-12","o":25.21,"h":25.8,"l":24.59,"c":25.29,"v":666000},{"d":"2007-11-13","o":25.58,"h":26,"l":25.3,"c":25.94,"v":483000},{"d":"2007-11-14","o":26.03,"h":26.36,"l":25.52,"c":25.92,"v":646500},{"d":"2007-11-15","o":25.76,"h":25.9,"l":24.73,"c":24.98,"v":591000},{"d":"2007-11-16","o":24.99,"h":24.99,"l":23.19,"c":23.51,"v":1000200},{"d":"2007-11-19","o":23.26,"h":23.3,"l":22.55,"c":22.72,"v":850900},{"d":"2007-11-20","o":22.67,"h":22.87,"l":21.5,"c":22.19,"v":901000},{"d":"2007-11-21","o":22.03,"h":23.17,"l":22,"c":22.19,"v":936500},{"d":"2007-11-23","o":22.46,"h":22.68,"l":22.21,"c":22.4,"v":346800},{"d":"2007-11-26","o":22.38,"h":22.82,"l":21.9,"c":21.94,"v":475700},{"d":"2007-11-27","o":22.08,"h":22.31,"l":21.54,"c":22.06,"v":1091600},{"d":"2007-11-28","o":22.13,"h":23.11,"l":21.79,"c":23.04,"v":934000},{"d":"2007-11-29","o":22.89,"h":23.17,"l":22.18,"c":22.51,"v":850100},{"d":"2007-11-30","o":22.88,"h":23.56,"l":22.44,"c":22.8,"v":610700},{"d":"2007-12-03","o":22.75,"h":22.85,"l":22.17,"c":22.18,"v":692400},{"d":"2007-12-04","o":22.2,"h":22.2,"l":21.69,"c":22.11,"v":442000},{"d":"2007-12-05","o":22.48,"h":23.04,"l":22.2,"c":22.62,"v":549200},{"d":"2007-12-06","o":22.52,"h":24.06,"l":22.45,"c":23.98,"v":801100},{"d":"2007-12-07","o":24.22,"h":25.44,"l":24.1,"c":25.11,"v":1104900},{"d":"2007-12-10","o":25.22,"h":26.23,"l":24.8,"c":26.12,"v":594500},{"d":"2007-12-11","o":26.05,"h":26.22,"l":24.05,"c":24.09,"v":893600},{"d":"2007-12-12","o":24.91,"h":25.19,"l":23.01,"c":23.09,"v":1029000},{"d":"2007-12-13","o":22.79,"h":23.38,"l":22.6,"c":23.35,"v":578700},{"d":"2007-12-14","o":22.99,"h":23.13,"l":22.44,"c":22.44,"v":905000},{"d":"2007-12-17","o":22.18,"h":22.99,"l":22.11,"c":22.31,"v":453100},{"d":"2007-12-18","o":22.44,"h":22.66,"l":22,"c":22.21,"v":568200},{"d":"2007-12-19","o":22.28,"h":22.39,"l":21.59,"c":21.78,"v":733600},{"d":"2007-12-20","o":22.03,"h":22.12,"l":21.49,"c":21.98,"v":469100},{"d":"2007-12-21","o":22.37,"h":22.94,"l":21.99,"c":22.53,"v":580900},{"d":"2007-12-24","o":22.67,"h":23.32,"l":22.53,"c":23.23,"v":134100},{"d":"2007-12-26","o":23.18,"h":23.34,"l":22.6,"c":22.91,"v":336900},{"d":"2007-12-27","o":22.91,"h":23.04,"l":21.81,"c":21.96,"v":360700},{"d":"2007-12-28","o":23.11,"h":23.47,"l":22.11,"c":22.17,"v":426200},{"d":"2007-12-31","o":21.97,"h":22.17,"l":21.57,"c":21.94,"v":367600},{"d":"2008-01-02","o":21.7,"h":21.97,"l":20.48,"c":20.56,"v":989300},{"d":"2008-01-03","o":20.37,"h":20.71,"l":19.24,"c":19.38,"v":1207500},{"d":"2008-01-04","o":19.19,"h":19.29,"l":18.02,"c":18.6,"v":905800},{"d":"2008-01-07","o":18.74,"h":19.8,"l":18.65,"c":19.33,"v":796800},{"d":"2008-01-08","o":19.46,"h":19.87,"l":18.23,"c":18.28,"v":791600},{"d":"2008-01-09","o":18.2,"h":18.92,"l":17.94,"c":18.92,"v":720100},{"d":"2008-01-10","o":19.11,"h":19.49,"l":18.24,"c":18.96,"v":793800},{"d":"2008-01-11","o":18.87,"h":18.87,"l":18,"c":18.15,"v":666600},{"d":"2008-01-14","o":18.47,"h":19.76,"l":18.47,"c":19.51,"v":719000},{"d":"2008-01-15","o":19.63,"h":19.63,"l":18.63,"c":18.78,"v":567200},{"d":"2008-01-16","o":18.69,"h":19.94,"l":18.52,"c":19.74,"v":859400},{"d":"2008-01-17","o":19.8,"h":20.4,"l":19.8,"c":19.92,"v":1040500},{"d":"2008-01-18","o":19.95,"h":20.37,"l":19.3,"c":20,"v":767800},{"d":"2008-01-22","o":19.16,"h":21.01,"l":19.06,"c":20.75,"v":722100},{"d":"2008-01-23","o":20.18,"h":24.6,"l":20.04,"c":24.26,"v":1240100},{"d":"2008-01-24","o":24.09,"h":25.47,"l":23.02,"c":23.51,"v":1459400},{"d":"2008-01-25","o":25.91,"h":28.75,"l":25.89,"c":27.45,"v":3479600},{"d":"2008-01-28","o":26.11,"h":29.47,"l":26.08,"c":28.28,"v":1978600},{"d":"2008-01-29","o":28.01,"h":29.64,"l":28.01,"c":28.81,"v":1463500},{"d":"2008-01-30","o":28.66,"h":30.95,"l":27.88,"c":30,"v":1757200},{"d":"2008-01-31","o":29.28,"h":31.28,"l":29.2,"c":30.79,"v":1353300},{"d":"2008-02-01","o":30.96,"h":31.34,"l":29.36,"c":29.9,"v":1153100},{"d":"2008-02-04","o":30,"h":30.45,"l":28.42,"c":28.51,"v":1139000},{"d":"2008-02-05","o":27.93,"h":29.03,"l":27.25,"c":27.76,"v":1333400},{"d":"2008-02-06","o":28,"h":28.37,"l":27.38,"c":27.48,"v":606200},{"d":"2008-02-07","o":27.64,"h":29.51,"l":27.48,"c":29.09,"v":1188100},{"d":"2008-02-08","o":28.96,"h":29.98,"l":28.19,"c":29.57,"v":676300},{"d":"2008-02-11","o":29.95,"h":30,"l":28.33,"c":28.81,"v":454100},{"d":"2008-02-12","o":28.9,"h":29.35,"l":28.38,"c":28.68,"v":390800},{"d":"2008-02-13","o":29.02,"h":29.82,"l":28.37,"c":29.07,"v":532800},{"d":"2008-02-14","o":30,"h":30.44,"l":29.44,"c":29.59,"v":818300},{"d":"2008-02-15","o":29.31,"h":29.53,"l":27.95,"c":28.72,"v":611600},{"d":"2008-02-19","o":28.99,"h":29.47,"l":27.81,"c":28.07,"v":536300},{"d":"2008-02-20","o":27.92,"h":28.74,"l":26.88,"c":28.54,"v":839000},{"d":"2008-02-21","o":28.73,"h":29.33,"l":27.41,"c":27.6,"v":714600},{"d":"2008-02-22","o":27.57,"h":27.99,"l":26.44,"c":27.38,"v":651100},{"d":"2008-02-25","o":27.33,"h":28.42,"l":26.87,"c":28.28,"v":321000},{"d":"2008-02-26","o":28.03,"h":29.82,"l":27.83,"c":29.18,"v":590200},{"d":"2008-02-27","o":28.95,"h":29.49,"l":27.94,"c":28.35,"v":548600},{"d":"2008-02-28","o":27.96,"h":28.33,"l":27.03,"c":27.59,"v":674300},{"d":"2008-02-29","o":27.2,"h":27.6,"l":26.57,"c":26.71,"v":598700},{"d":"2008-03-03","o":26.97,"h":28.65,"l":26.27,"c":28.36,"v":1217800},{"d":"2008-03-04","o":28.13,"h":30.4,"l":27.69,"c":30.1,"v":1292500},{"d":"2008-03-05","o":30.22,"h":30.7,"l":29.12,"c":29.45,"v":686700},{"d":"2008-03-06","o":29.35,"h":29.66,"l":28.47,"c":28.5,"v":365300},{"d":"2008-03-07","o":28.1,"h":29.19,"l":28,"c":28.47,"v":520300},{"d":"2008-03-10","o":28.57,"h":28.9,"l":27.8,"c":27.87,"v":350600},{"d":"2008-03-11","o":28.5,"h":30.03,"l":28.26,"c":30.02,"v":632800},{"d":"2008-03-12","o":29.94,"h":30.87,"l":29.21,"c":29.83,"v":911200},{"d":"2008-03-13","o":29.55,"h":31.96,"l":29.02,"c":31.15,"v":904700},{"d":"2008-03-14","o":31.58,"h":31.96,"l":29.5,"c":30.15,"v":966300},{"d":"2008-03-17","o":29.24,"h":30.84,"l":29.24,"c":30.47,"v":607200},{"d":"2008-03-18","o":30.65,"h":31.94,"l":30.29,"c":31.87,"v":619800},{"d":"2008-03-19","o":31.51,"h":31.68,"l":30.43,"c":30.83,"v":662500},{"d":"2008-03-20","o":31.18,"h":33.74,"l":30.97,"c":33.46,"v":1286600},{"d":"2008-03-24","o":33.74,"h":35.32,"l":33.63,"c":35.2,"v":658100},{"d":"2008-03-25","o":35.13,"h":35.13,"l":33.36,"c":33.88,"v":762900},{"d":"2008-03-26","o":33.41,"h":33.71,"l":32.01,"c":32.11,"v":931000},{"d":"2008-03-27","o":32.29,"h":32.42,"l":31.34,"c":31.45,"v":984900},{"d":"2008-03-28","o":31.56,"h":31.98,"l":30.91,"c":31,"v":715900},{"d":"2008-03-31","o":31.09,"h":32.12,"l":30.64,"c":31.86,"v":919500},{"d":"2008-04-01","o":32.22,"h":33.66,"l":32.02,"c":33.35,"v":922200},{"d":"2008-04-02","o":33.01,"h":34.22,"l":33,"c":33.79,"v":470900},{"d":"2008-04-03","o":33.08,"h":33.94,"l":32.71,"c":33.75,"v":330900},{"d":"2008-04-04","o":33.98,"h":34.51,"l":33.36,"c":33.64,"v":526200},{"d":"2008-04-07","o":33.49,"h":34.41,"l":33.3,"c":34.05,"v":339200},{"d":"2008-04-08","o":33.49,"h":34.49,"l":33.49,"c":34.31,"v":561400},{"d":"2008-04-09","o":34.17,"h":34.17,"l":32.09,"c":32.32,"v":868800},{"d":"2008-04-10","o":32.2,"h":33.27,"l":32.11,"c":32.84,"v":487500},{"d":"2008-04-11","o":32.21,"h":32.52,"l":31.28,"c":31.37,"v":543100},{"d":"2008-04-14","o":31.3,"h":31.95,"l":31.1,"c":31.12,"v":374700},{"d":"2008-04-15","o":31.27,"h":31.73,"l":30.98,"c":31.55,"v":462500},{"d":"2008-04-16","o":31.92,"h":33.74,"l":31.65,"c":33.61,"v":407000},{"d":"2008-04-17","o":32.42,"h":32.42,"l":30.6,"c":31.26,"v":938900},{"d":"2008-04-18","o":31.98,"h":32.59,"l":31.67,"c":32.35,"v":568100},{"d":"2008-04-21","o":32.15,"h":32.17,"l":30.86,"c":30.99,"v":517000},{"d":"2008-04-22","o":30.99,"h":31.7,"l":30.31,"c":31.44,"v":626900},{"d":"2008-04-23","o":35.79,"h":36.9,"l":34.65,"c":36.54,"v":2887900},{"d":"2008-04-24","o":36.4,"h":37.16,"l":35.02,"c":37,"v":1278700},{"d":"2008-04-25","o":36.5,"h":39.19,"l":36.23,"c":38.86,"v":1118800},{"d":"2008-04-28","o":38.8,"h":40.94,"l":37.51,"c":39.8,"v":1197700},{"d":"2008-04-29","o":39.82,"h":41,"l":39.67,"c":40.44,"v":644600},{"d":"2008-04-30","o":40.28,"h":40.87,"l":39.38,"c":39.48,"v":715600},{"d":"2008-05-01","o":39.41,"h":42.45,"l":39.34,"c":41.8,"v":1107300},{"d":"2008-05-02","o":41.39,"h":41.79,"l":40.16,"c":40.77,"v":814200},{"d":"2008-05-05","o":40.52,"h":41.24,"l":39.88,"c":39.94,"v":591500},{"d":"2008-05-06","o":39.9,"h":40.16,"l":39.27,"c":39.85,"v":768600},{"d":"2008-05-07","o":39.92,"h":40.64,"l":38.41,"c":38.55,"v":582800},{"d":"2008-05-08","o":37.48,"h":38.39,"l":36.94,"c":38.25,"v":878600},{"d":"2008-05-09","o":37.9,"h":38.73,"l":37.59,"c":38.44,"v":427300},{"d":"2008-05-12","o":38.58,"h":39.61,"l":37.62,"c":39.58,"v":572700},{"d":"2008-05-13","o":39.69,"h":39.98,"l":38.85,"c":39.55,"v":420800},{"d":"2008-05-14","o":39.72,"h":41,"l":39.47,"c":40.09,"v":414100},{"d":"2008-05-15","o":39.98,"h":40.92,"l":39.31,"c":40.33,"v":508500},{"d":"2008-05-16","o":40.6,"h":40.6,"l":39.44,"c":39.8,"v":340000},{"d":"2008-05-19","o":39.6,"h":40.96,"l":39.49,"c":40.12,"v":578800},{"d":"2008-05-20","o":39.93,"h":40.02,"l":39.04,"c":39.24,"v":650500},{"d":"2008-05-21","o":39.01,"h":39.71,"l":36.59,"c":37.2,"v":1027500},{"d":"2008-05-22","o":37.41,"h":39.16,"l":37.14,"c":38.52,"v":836600},{"d":"2008-05-23","o":38.19,"h":38.19,"l":36.84,"c":36.94,"v":723000},{"d":"2008-05-27","o":35.41,"h":37.33,"l":34.66,"c":36.4,"v":1413200},{"d":"2008-05-28","o":34.42,"h":36.19,"l":34,"c":36.04,"v":1000200},{"d":"2008-05-29","o":36.23,"h":37.01,"l":36.11,"c":36.78,"v":812900},{"d":"2008-05-30","o":36.8,"h":37.35,"l":36.5,"c":37.16,"v":714700},{"d":"2008-06-02","o":36.9,"h":37.36,"l":35.05,"c":35.11,"v":1050800},{"d":"2008-06-03","o":35.19,"h":36.58,"l":35.18,"c":36.17,"v":1038800},{"d":"2008-06-04","o":35.86,"h":38.07,"l":35.45,"c":37.28,"v":1191300},{"d":"2008-06-05","o":37.48,"h":38.96,"l":37.02,"c":38.9,"v":1116800},{"d":"2008-06-06","o":38.63,"h":38.63,"l":36.91,"c":37.47,"v":1085300},{"d":"2008-06-09","o":37.95,"h":38.89,"l":37.41,"c":37.94,"v":1186800},{"d":"2008-06-10","o":37.25,"h":38.27,"l":37.17,"c":38.09,"v":1013000},{"d":"2008-06-11","o":38.1,"h":38.48,"l":35.85,"c":35.89,"v":1215600},{"d":"2008-06-12","o":36.28,"h":36.5,"l":34.16,"c":34.34,"v":1342400},{"d":"2008-06-13","o":34.89,"h":35.73,"l":34.56,"c":35.38,"v":1336700},{"d":"2008-06-16","o":35.1,"h":36.33,"l":34.78,"c":36.23,"v":1344600},{"d":"2008-06-17","o":36.37,"h":37.33,"l":36.13,"c":36.71,"v":904400},{"d":"2008-06-18","o":36.46,"h":38.07,"l":36.25,"c":37.93,"v":1262200},{"d":"2008-06-19","o":37.96,"h":40.57,"l":37.17,"c":40.45,"v":1148500},{"d":"2008-06-20","o":40.12,"h":40.3,"l":38.82,"c":39.11,"v":1000500},{"d":"2008-06-23","o":39.27,"h":39.85,"l":37.68,"c":37.75,"v":581800},{"d":"2008-06-24","o":37.5,"h":37.5,"l":36.11,"c":36.77,"v":1060100},{"d":"2008-06-25","o":37.01,"h":38.46,"l":36.37,"c":37.88,"v":624000},{"d":"2008-06-26","o":37.52,"h":37.53,"l":36.15,"c":36.31,"v":512600},{"d":"2008-06-27","o":36.31,"h":37.35,"l":35.86,"c":36.81,"v":828800},{"d":"2008-06-30","o":36.66,"h":37.46,"l":35.91,"c":36.64,"v":675300},{"d":"2008-07-01","o":35.34,"h":36.95,"l":35.14,"c":36.83,"v":879400},{"d":"2008-07-02","o":36.74,"h":36.82,"l":35.64,"c":35.85,"v":960500},{"d":"2008-07-03","o":35.72,"h":36.3,"l":35.13,"c":35.28,"v":652400},{"d":"2008-07-07","o":35.63,"h":36.13,"l":33.92,"c":34.43,"v":1302600},{"d":"2008-07-08","o":34.61,"h":37.5,"l":33.85,"c":37.44,"v":1049100},{"d":"2008-07-09","o":37.45,"h":37.98,"l":36.75,"c":37.4,"v":1165800},{"d":"2008-07-10","o":37.07,"h":37.79,"l":35.83,"c":36.36,"v":988500},{"d":"2008-07-11","o":35.56,"h":36.01,"l":34.63,"c":35.59,"v":1219200},{"d":"2008-07-14","o":35.94,"h":36.48,"l":34.8,"c":35.38,"v":1008800},{"d":"2008-07-15","o":35.12,"h":37.26,"l":33.94,"c":35.9,"v":1096400},{"d":"2008-07-16","o":36.99,"h":39.94,"l":36.97,"c":39.59,"v":1607100},{"d":"2008-07-17","o":39.57,"h":42.48,"l":39.23,"c":42.15,"v":1507300},{"d":"2008-07-18","o":42.15,"h":42.89,"l":41.26,"c":42.63,"v":1687600},{"d":"2008-07-21","o":42.62,"h":42.99,"l":41.91,"c":42.41,"v":1472200},{"d":"2008-07-22","o":41.81,"h":45.13,"l":41.5,"c":44.93,"v":1944900},{"d":"2008-07-23","o":39.56,"h":39.56,"l":35.36,"c":35.94,"v":5229700},{"d":"2008-07-24","o":35.9,"h":36.16,"l":32.8,"c":33.11,"v":1925300},{"d":"2008-07-25","o":33.2,"h":33.99,"l":32.85,"c":33.72,"v":894600},{"d":"2008-07-28","o":33.38,"h":33.98,"l":33.2,"c":33.67,"v":667100},{"d":"2008-07-29","o":33.92,"h":36.74,"l":33.18,"c":36.45,"v":1013000},{"d":"2008-07-30","o":36.76,"h":37.28,"l":35.51,"c":36.7,"v":605300},{"d":"2008-07-31","o":35.98,"h":38,"l":35.98,"c":37.14,"v":436800},{"d":"2008-08-01","o":37.09,"h":37.44,"l":35.13,"c":35.78,"v":676200},{"d":"2008-08-04","o":35.83,"h":36.03,"l":33.77,"c":34.79,"v":868300},{"d":"2008-08-05","o":34.8,"h":37.1,"l":34.07,"c":36.99,"v":463300},{"d":"2008-08-06","o":36.79,"h":37.25,"l":36.17,"c":37.22,"v":313000},{"d":"2008-08-07","o":36.42,"h":37.49,"l":36.08,"c":36.25,"v":750700},{"d":"2008-08-08","o":36.4,"h":39.84,"l":36.07,"c":39.38,"v":735600},{"d":"2008-08-11","o":39.16,"h":40.69,"l":38.48,"c":39.55,"v":972900},{"d":"2008-08-12","o":39.39,"h":39.47,"l":36.56,"c":36.86,"v":1020800},{"d":"2008-08-13","o":36.59,"h":37.74,"l":36.3,"c":37.36,"v":400100},{"d":"2008-08-14","o":36.7,"h":38.52,"l":36.7,"c":38.4,"v":543700},{"d":"2008-08-15","o":38.94,"h":39.34,"l":38.12,"c":38.56,"v":283700},{"d":"2008-08-18","o":38.43,"h":38.43,"l":37.01,"c":37.61,"v":269500},{"d":"2008-08-19","o":37.15,"h":37.16,"l":35.58,"c":35.94,"v":610600},{"d":"2008-08-20","o":35,"h":35.66,"l":33.93,"c":34.87,"v":785600},{"d":"2008-08-21","o":34.5,"h":34.75,"l":33.71,"c":34.05,"v":603500},{"d":"2008-08-22","o":34.27,"h":35.31,"l":34.11,"c":35.25,"v":379300},{"d":"2008-08-25","o":34.93,"h":34.97,"l":33.28,"c":33.45,"v":825600},{"d":"2008-08-26","o":33.02,"h":33.41,"l":31.75,"c":31.87,"v":1293900},{"d":"2008-08-27","o":31.86,"h":33.55,"l":31.58,"c":32.92,"v":704700},{"d":"2008-08-28","o":33.43,"h":34.32,"l":33.16,"c":34.05,"v":361200},{"d":"2008-08-29","o":34.04,"h":34.88,"l":33.73,"c":34.62,"v":609700},{"d":"2008-09-02","o":35.38,"h":36.7,"l":34.45,"c":35.14,"v":683400},{"d":"2008-09-03","o":34.94,"h":35.77,"l":34.67,"c":35.14,"v":902300},{"d":"2008-09-04","o":34.9,"h":35.96,"l":33.09,"c":33.63,"v":936400},{"d":"2008-09-05","o":33.14,"h":33.69,"l":32.04,"c":32.41,"v":780900},{"d":"2008-09-08","o":32.26,"h":33.96,"l":31.72,"c":32.27,"v":837000},{"d":"2008-09-09","o":32.35,"h":32.81,"l":30.77,"c":30.82,"v":1092900},{"d":"2008-09-10","o":31.24,"h":31.95,"l":30.1,"c":31.29,"v":1207400},{"d":"2008-09-11","o":30.89,"h":33.52,"l":30.61,"c":33.5,"v":1331400},{"d":"2008-09-12","o":33.89,"h":34.12,"l":32.69,"c":33.66,"v":834300},{"d":"2008-09-15","o":32.58,"h":35.69,"l":32.58,"c":34.86,"v":1409800},{"d":"2008-09-16","o":35.71,"h":37.34,"l":34.04,"c":36.91,"v":1093900},{"d":"2008-09-17","o":36.13,"h":37.31,"l":35.48,"c":36.47,"v":1331100},{"d":"2008-09-18","o":37.47,"h":39.91,"l":36.94,"c":39.81,"v":1793000},{"d":"2008-09-19","o":41.66,"h":43.28,"l":38.88,"c":40.02,"v":1576700},{"d":"2008-09-22","o":38.51,"h":39.71,"l":37.03,"c":38.46,"v":902300},{"d":"2008-09-23","o":38.51,"h":39.24,"l":36.34,"c":36.45,"v":986500},{"d":"2008-09-24","o":36.62,"h":37.13,"l":35.71,"c":35.74,"v":738800},{"d":"2008-09-25","o":36.44,"h":36.99,"l":35.15,"c":35.29,"v":682800},{"d":"2008-09-26","o":35.47,"h":36.31,"l":34.1,"c":35.07,"v":671400},{"d":"2008-09-29","o":34.15,"h":34.85,"l":32.63,"c":33.56,"v":658000},{"d":"2008-09-30","o":33.38,"h":34.26,"l":33.23,"c":33.69,"v":770100},{"d":"2008-10-01","o":33.32,"h":34.04,"l":32.95,"c":34,"v":327300},{"d":"2008-10-02","o":32.7,"h":33,"l":29.1,"c":29.23,"v":1592400},{"d":"2008-10-03","o":29.2,"h":31.3,"l":28.02,"c":28.16,"v":746200},{"d":"2008-10-06","o":27.51,"h":30.68,"l":27.01,"c":29.71,"v":2015000},{"d":"2008-10-07","o":29.97,"h":30.25,"l":28.68,"c":29.41,"v":945500},{"d":"2008-10-08","o":28.44,"h":31.73,"l":28.2,"c":29.94,"v":1249800},{"d":"2008-10-09","o":30.66,"h":31.59,"l":27.46,"c":28.23,"v":1090700},{"d":"2008-10-10","o":26.96,"h":30.64,"l":26.25,"c":30.64,"v":1542900},{"d":"2008-10-13","o":31.09,"h":33.9,"l":30.48,"c":31.48,"v":1078700},{"d":"2008-10-14","o":32,"h":33,"l":28.8,"c":29.77,"v":1083700},{"d":"2008-10-15","o":29.09,"h":29.13,"l":26.64,"c":26.77,"v":611600},{"d":"2008-10-16","o":27.1,"h":30.78,"l":26.75,"c":30.36,"v":1651500},{"d":"2008-10-17","o":29.2,"h":31.42,"l":28.19,"c":29.38,"v":767300},{"d":"2008-10-20","o":29.38,"h":30.94,"l":29.1,"c":30.24,"v":466900},{"d":"2008-10-21","o":29.95,"h":30.23,"l":28.98,"c":29.41,"v":896300},{"d":"2008-10-22","o":28.99,"h":29.95,"l":26.87,"c":28.11,"v":1184600},{"d":"2008-10-23","o":28.29,"h":28.9,"l":26.31,"c":27.19,"v":692600},{"d":"2008-10-24","o":26.14,"h":27.41,"l":24.89,"c":25.53,"v":943200},{"d":"2008-10-27","o":24.97,"h":27.82,"l":24.66,"c":26.59,"v":805800},{"d":"2008-10-28","o":27.13,"h":27.22,"l":24.37,"c":26.98,"v":843000},{"d":"2008-10-29","o":27.24,"h":28.72,"l":26.04,"c":27.47,"v":597900},{"d":"2008-10-30","o":27.97,"h":29.09,"l":27.27,"c":27.77,"v":624200},{"d":"2008-10-31","o":27.57,"h":29.5,"l":27.2,"c":29.19,"v":689000},{"d":"2008-11-03","o":29,"h":29.92,"l":28.31,"c":29.03,"v":313500},{"d":"2008-11-04","o":28.99,"h":30.15,"l":28.27,"c":29.65,"v":395600},{"d":"2008-11-05","o":29.07,"h":30,"l":26.12,"c":26.33,"v":739600},{"d":"2008-11-06","o":25.86,"h":26.14,"l":25.13,"c":25.18,"v":467200},{"d":"2008-11-07","o":25.52,"h":25.85,"l":24.38,"c":25.05,"v":644000},{"d":"2008-11-10","o":25.79,"h":25.97,"l":24.25,"c":25.05,"v":390100},{"d":"2008-11-11","o":24.78,"h":25.85,"l":24.08,"c":25.16,"v":279700},{"d":"2008-11-12","o":24.55,"h":25.86,"l":23.92,"c":23.99,"v":400900},{"d":"2008-11-13","o":24.14,"h":26.25,"l":23.01,"c":26,"v":375100},{"d":"2008-11-14","o":25.51,"h":25.83,"l":23.86,"c":23.93,"v":386800},{"d":"2008-11-17","o":23.75,"h":24.69,"l":23.06,"c":23.83,"v":253000},{"d":"2008-11-18","o":23.88,"h":24.06,"l":22.02,"c":22.6,"v":463800},{"d":"2008-11-19","o":22.61,"h":23,"l":20.38,"c":20.52,"v":743900},{"d":"2008-11-20","o":20.22,"h":21.32,"l":19.41,"c":20.6,"v":1020500},{"d":"2008-11-21","o":20.99,"h":22.6,"l":20.08,"c":22.58,"v":675800},{"d":"2008-11-24","o":22.89,"h":25.5,"l":22.32,"c":24.97,"v":645900},{"d":"2008-11-25","o":25.22,"h":25.83,"l":24.14,"c":25.15,"v":555400},{"d":"2008-11-26","o":24.5,"h":26.8,"l":24.44,"c":26.56,"v":445700},{"d":"2008-11-28","o":26.07,"h":26.57,"l":25.59,"c":26.55,"v":159200},{"d":"2008-12-01","o":25.75,"h":26.61,"l":25.16,"c":25.64,"v":1013700},{"d":"2008-12-02","o":26.25,"h":26.54,"l":25.04,"c":26.2,"v":517700},{"d":"2008-12-03","o":25.47,"h":28.23,"l":25.47,"c":26.97,"v":725400},{"d":"2008-12-04","o":26.54,"h":27.72,"l":25.5,"c":26.06,"v":560800},{"d":"2008-12-05","o":25.8,"h":26.92,"l":24.24,"c":26.8,"v":389000},{"d":"2008-12-08","o":27.59,"h":29.14,"l":26.17,"c":28.58,"v":543600},{"d":"2008-12-09","o":27.07,"h":27.21,"l":24.4,"c":24.98,"v":855700},{"d":"2008-12-10","o":25.39,"h":26.41,"l":24.88,"c":25.28,"v":355000},{"d":"2008-12-11","o":25.02,"h":25.52,"l":22.33,"c":22.76,"v":684200},{"d":"2008-12-12","o":22.22,"h":24.22,"l":22.22,"c":23.91,"v":441900},{"d":"2008-12-15","o":24.08,"h":24.49,"l":22.78,"c":22.95,"v":451300},{"d":"2008-12-16","o":23.42,"h":24.78,"l":23.2,"c":24.69,"v":672800},{"d":"2008-12-17","o":24.26,"h":27.54,"l":24.26,"c":26.97,"v":912800},{"d":"2008-12-18","o":26.7,"h":27.44,"l":25.58,"c":25.98,"v":422400},{"d":"2008-12-19","o":26.57,"h":27.29,"l":25.63,"c":26.64,"v":701600},{"d":"2008-12-22","o":26.68,"h":28.31,"l":26.59,"c":28.26,"v":721400},{"d":"2008-12-23","o":28.36,"h":28.47,"l":25.91,"c":26.79,"v":884700},{"d":"2008-12-24","o":26.92,"h":28.18,"l":26.14,"c":28.03,"v":145000},{"d":"2008-12-26","o":28.04,"h":28.31,"l":27.33,"c":28.24,"v":106600},{"d":"2008-12-29","o":28.21,"h":28.21,"l":27.24,"c":27.67,"v":194600},{"d":"2008-12-30","o":27.99,"h":29.33,"l":27.84,"c":29.03,"v":752000},{"d":"2008-12-31","o":28.98,"h":30.6,"l":28.76,"c":30.11,"v":1029700},{"d":"2009-01-02","o":30.56,"h":31.24,"l":29.75,"c":30.62,"v":455200},{"d":"2009-01-05","o":30.95,"h":31.24,"l":29.01,"c":29.66,"v":541100},{"d":"2009-01-06","o":29.98,"h":30.29,"l":29.03,"c":29.7,"v":448800},{"d":"2009-01-07","o":29.28,"h":29.35,"l":28.3,"c":28.51,"v":565900},{"d":"2009-01-08","o":28.5,"h":29.04,"l":27.34,"c":27.82,"v":493300},{"d":"2009-01-09","o":27.15,"h":27.15,"l":25.85,"c":26.39,"v":1024700},{"d":"2009-01-12","o":26.58,"h":26.6,"l":25.04,"c":25.26,"v":522000},{"d":"2009-01-13","o":25.01,"h":26.03,"l":24.84,"c":25.47,"v":441700},{"d":"2009-01-14","o":25.08,"h":25.08,"l":23.63,"c":23.88,"v":645300},{"d":"2009-01-15","o":23.92,"h":24.75,"l":22.97,"c":24.32,"v":566300},{"d":"2009-01-16","o":24.39,"h":24.49,"l":22.75,"c":24.03,"v":595900},{"d":"2009-01-20","o":23.62,"h":23.86,"l":22.55,"c":22.64,"v":547100},{"d":"2009-01-21","o":22.9,"h":24.06,"l":22.51,"c":23.87,"v":592700},{"d":"2009-01-22","o":23.43,"h":24.13,"l":23.12,"c":23.48,"v":520900},{"d":"2009-01-23","o":23.2,"h":23.38,"l":22.51,"c":22.81,"v":440700},{"d":"2009-01-26","o":22.81,"h":23.53,"l":22.15,"c":22.55,"v":574700},{"d":"2009-01-27","o":22.65,"h":23.63,"l":22.65,"c":23.32,"v":548000},{"d":"2009-01-28","o":23.65,"h":24.93,"l":23.65,"c":23.89,"v":798700},{"d":"2009-01-29","o":21.62,"h":24.63,"l":20.69,"c":23.84,"v":2270500},{"d":"2009-01-30","o":23.54,"h":24.62,"l":23.03,"c":23.39,"v":950900},{"d":"2009-02-02","o":23,"h":23.64,"l":22.65,"c":23.09,"v":600900},{"d":"2009-02-03","o":23.2,"h":25.15,"l":22.91,"c":24.73,"v":865100},{"d":"2009-02-04","o":24.66,"h":25.2,"l":23.9,"c":23.9,"v":314500},{"d":"2009-02-05","o":23.91,"h":25.43,"l":23.33,"c":25.05,"v":474000},{"d":"2009-02-06","o":24.95,"h":26.9,"l":24.95,"c":26.12,"v":555100},{"d":"2009-02-09","o":25.93,"h":26.35,"l":25.08,"c":25.33,"v":660300},{"d":"2009-02-10","o":25.24,"h":25.85,"l":23.98,"c":24.28,"v":1165300},{"d":"2009-02-11","o":24.38,"h":24.68,"l":22.93,"c":23.18,"v":992800},{"d":"2009-02-12","o":22.97,"h":23.46,"l":22.5,"c":23.34,"v":739800},{"d":"2009-02-13","o":23.23,"h":23.23,"l":22.62,"c":22.86,"v":445800},{"d":"2009-02-17","o":22.14,"h":22.47,"l":21.4,"c":21.57,"v":514200},{"d":"2009-02-18","o":21.69,"h":21.69,"l":20.7,"c":20.96,"v":424500},{"d":"2009-02-19","o":21.13,"h":21.97,"l":20.6,"c":20.75,"v":381400},{"d":"2009-02-20","o":20.34,"h":20.96,"l":20.12,"c":20.31,"v":584300},{"d":"2009-02-23","o":20.55,"h":20.85,"l":19.5,"c":19.51,"v":509400},{"d":"2009-02-24","o":19.74,"h":20.5,"l":19.58,"c":20.32,"v":448400},{"d":"2009-02-25","o":19.22,"h":19.43,"l":18.37,"c":18.77,"v":1001600},{"d":"2009-02-26","o":18.95,"h":19.26,"l":17.72,"c":17.82,"v":757000},{"d":"2009-02-27","o":17.59,"h":17.85,"l":17.02,"c":17.42,"v":615700},{"d":"2009-03-02","o":17.08,"h":17.49,"l":15.84,"c":16.34,"v":775500},{"d":"2009-03-03","o":16.53,"h":16.57,"l":15.87,"c":16.1,"v":464000},{"d":"2009-03-04","o":16.44,"h":17.84,"l":16.27,"c":17.46,"v":883800},{"d":"2009-03-05","o":17.03,"h":17.57,"l":16.86,"c":17.38,"v":761100},{"d":"2009-03-06","o":17.47,"h":17.96,"l":16.85,"c":17.19,"v":520200},{"d":"2009-03-09","o":16.92,"h":17.58,"l":16.54,"c":16.72,"v":423300},{"d":"2009-03-10","o":16.98,"h":17.78,"l":16.77,"c":17.64,"v":493100},{"d":"2009-03-11","o":17.81,"h":18.86,"l":17.65,"c":18.04,"v":758000},{"d":"2009-03-12","o":18,"h":19.15,"l":17.45,"c":18.97,"v":459400},{"d":"2009-03-13","o":19.03,"h":19.97,"l":18.97,"c":19.74,"v":469200},{"d":"2009-03-16","o":19.95,"h":20.51,"l":19.29,"c":19.83,"v":640100},{"d":"2009-03-17","o":19.76,"h":20.33,"l":18.99,"c":20.32,"v":355300},{"d":"2009-03-18","o":20.16,"h":20.88,"l":19.77,"c":20.72,"v":535500},{"d":"2009-03-19","o":20.72,"h":20.75,"l":19.66,"c":19.69,"v":511900},{"d":"2009-03-20","o":19.9,"h":19.9,"l":18.39,"c":18.6,"v":838000},{"d":"2009-03-23","o":19.19,"h":20.88,"l":18.91,"c":20.88,"v":633000},{"d":"2009-03-24","o":20.5,"h":20.96,"l":20.1,"c":20.65,"v":536200},{"d":"2009-03-25","o":20.72,"h":21.34,"l":19.9,"c":20.41,"v":1299300},{"d":"2009-03-26","o":20.68,"h":21.86,"l":20.62,"c":21.76,"v":1255500},{"d":"2009-03-27","o":21.42,"h":21.9,"l":20.57,"c":20.73,"v":686200},{"d":"2009-03-30","o":20.33,"h":20.86,"l":18.43,"c":19.03,"v":728300},{"d":"2009-03-31","o":19.38,"h":19.49,"l":18.56,"c":19.02,"v":625200},{"d":"2009-04-01","o":18.81,"h":19.27,"l":18.27,"c":19.17,"v":415000},{"d":"2009-04-02","o":19.57,"h":21.35,"l":19.57,"c":20.5,"v":980500},{"d":"2009-04-03","o":20.65,"h":20.65,"l":19.53,"c":20.55,"v":870300},{"d":"2009-04-06","o":20.33,"h":20.33,"l":19.08,"c":19.67,"v":483400},{"d":"2009-04-07","o":19.32,"h":19.52,"l":17.98,"c":18.27,"v":676900},{"d":"2009-04-08","o":18.3,"h":19.39,"l":18.21,"c":19.28,"v":585900},{"d":"2009-04-09","o":19.76,"h":21.81,"l":19.75,"c":21.66,"v":1045200},{"d":"2009-04-13","o":21.32,"h":22.43,"l":21.01,"c":22.25,"v":476800},{"d":"2009-04-14","o":22.08,"h":24.22,"l":21.63,"c":23.33,"v":1096000},{"d":"2009-04-15","o":23.16,"h":23.41,"l":22.52,"c":23.04,"v":412000},{"d":"2009-04-16","o":23.34,"h":24.6,"l":22.47,"c":24.39,"v":772200},{"d":"2009-04-17","o":24.45,"h":24.78,"l":23.8,"c":24.49,"v":353600},{"d":"2009-04-20","o":24.03,"h":24.03,"l":21.84,"c":21.93,"v":564800},{"d":"2009-04-21","o":21.93,"h":22.82,"l":21.3,"c":22.75,"v":535300},{"d":"2009-04-22","o":20.32,"h":22.7,"l":20.08,"c":21.89,"v":1241100},{"d":"2009-04-23","o":21.86,"h":21.86,"l":20.33,"c":21.16,"v":952300},{"d":"2009-04-24","o":21.32,"h":22.33,"l":20.88,"c":22.03,"v":483100},{"d":"2009-04-27","o":21.58,"h":21.77,"l":20.5,"c":20.73,"v":500600},{"d":"2009-04-28","o":20.45,"h":21.7,"l":20.19,"c":21.21,"v":406700},{"d":"2009-04-29","o":21.47,"h":22.88,"l":21.06,"c":22.55,"v":486800},{"d":"2009-04-30","o":22.71,"h":23.99,"l":22.36,"c":23.08,"v":711500},{"d":"2009-05-01","o":23.11,"h":24,"l":22.32,"c":23.31,"v":611500},{"d":"2009-05-04","o":23.74,"h":25.38,"l":23.72,"c":25.23,"v":712900},{"d":"2009-05-05","o":25.02,"h":26.16,"l":24.77,"c":25.5,"v":624400},{"d":"2009-05-06","o":25.72,"h":26.48,"l":24.99,"c":26.38,"v":797500},{"d":"2009-05-07","o":26.58,"h":27.38,"l":25.34,"c":25.69,"v":430900},{"d":"2009-05-08","o":26.03,"h":26.69,"l":24.98,"c":25.77,"v":539800},{"d":"2009-05-11","o":25.31,"h":25.52,"l":24.35,"c":24.76,"v":671100},{"d":"2009-05-12","o":25,"h":25,"l":24.09,"c":24.37,"v":712400},{"d":"2009-05-13","o":23.94,"h":24.08,"l":21.71,"c":22.21,"v":1222200},{"d":"2009-05-14","o":22.42,"h":23.33,"l":21.98,"c":22.79,"v":757800},{"d":"2009-05-15","o":22.71,"h":25.47,"l":22.02,"c":24.4,"v":1521700},{"d":"2009-05-18","o":24.64,"h":25.86,"l":24.44,"c":25.73,"v":768300},{"d":"2009-05-19","o":26.69,"h":27.97,"l":26.67,"c":27.57,"v":1297600},{"d":"2009-05-20","o":27.81,"h":29,"l":27.47,"c":27.71,"v":1352300},{"d":"2009-05-21","o":27.24,"h":27.24,"l":26.19,"c":26.48,"v":653800},{"d":"2009-05-22","o":26.72,"h":27,"l":26.1,"c":26.57,"v":572500},{"d":"2009-05-26","o":26.4,"h":28.24,"l":26.39,"c":28.07,"v":656600},{"d":"2009-05-27","o":27.8,"h":28.6,"l":27.54,"c":27.65,"v":461100},{"d":"2009-05-28","o":27.95,"h":28.36,"l":26.67,"c":27.7,"v":393800},{"d":"2009-05-29","o":27.87,"h":28.2,"l":27.4,"c":28.11,"v":738000},{"d":"2009-06-01","o":28.49,"h":31.08,"l":28.38,"c":30.37,"v":984000},{"d":"2009-06-02","o":30.14,"h":31.16,"l":29.91,"c":30.14,"v":512300},{"d":"2009-06-03","o":29.6,"h":29.85,"l":29.06,"c":29.58,"v":330700},{"d":"2009-06-04","o":29.66,"h":29.66,"l":28.79,"c":29.53,"v":416500},{"d":"2009-06-05","o":29.77,"h":30,"l":28.82,"c":29.01,"v":404300},{"d":"2009-06-08","o":29,"h":29,"l":28.05,"c":28.72,"v":570100},{"d":"2009-06-09","o":28.78,"h":30.83,"l":28.42,"c":30.67,"v":1091800},{"d":"2009-06-10","o":30.67,"h":30.9,"l":28.95,"c":29.64,"v":561000},{"d":"2009-06-11","o":29.55,"h":30.16,"l":28.9,"c":29.07,"v":509800},{"d":"2009-06-12","o":28.98,"h":29.45,"l":27.78,"c":28.51,"v":492200},{"d":"2009-06-15","o":28.84,"h":29.45,"l":28.11,"c":28.65,"v":731200},{"d":"2009-06-16","o":29.17,"h":29.96,"l":28.67,"c":28.94,"v":763500},{"d":"2009-06-17","o":28.81,"h":29.59,"l":28.36,"c":29.13,"v":551300},{"d":"2009-06-18","o":29.06,"h":31.56,"l":27.81,"c":30.21,"v":1401200},{"d":"2009-06-19","o":30.79,"h":30.83,"l":29.8,"c":30.15,"v":608900},{"d":"2009-06-22","o":29.84,"h":29.84,"l":28.17,"c":28.2,"v":499600},{"d":"2009-06-23","o":28.22,"h":28.43,"l":27.03,"c":27.15,"v":735500},{"d":"2009-06-24","o":27.53,"h":28.21,"l":26.98,"c":27.18,"v":370900},{"d":"2009-06-25","o":26.97,"h":28.19,"l":26.62,"c":28.12,"v":491800},{"d":"2009-06-26","o":27.87,"h":28.34,"l":27.53,"c":28.19,"v":1110500},{"d":"2009-06-29","o":28.19,"h":28.19,"l":26.21,"c":26.59,"v":996800},{"d":"2009-06-30","o":26.69,"h":26.86,"l":25.7,"c":26.35,"v":787500},{"d":"2009-07-01","o":26.63,"h":28.19,"l":26.55,"c":27.83,"v":620300},{"d":"2009-07-02","o":27.36,"h":27.83,"l":27.07,"c":27.12,"v":828400},{"d":"2009-07-06","o":26.62,"h":27.36,"l":25.8,"c":26.57,"v":479100},{"d":"2009-07-07","o":26.71,"h":28.15,"l":26.38,"c":27.71,"v":1483800},{"d":"2009-07-08","o":28.13,"h":28.14,"l":26.71,"c":27.97,"v":1392700},{"d":"2009-07-09","o":28.24,"h":28.76,"l":27.12,"c":27.14,"v":712700},{"d":"2009-07-10","o":27.04,"h":28.29,"l":27.01,"c":28.15,"v":787800},{"d":"2009-07-13","o":28.18,"h":28.31,"l":26.88,"c":28.27,"v":424000},{"d":"2009-07-14","o":28.35,"h":28.5,"l":27.11,"c":27.25,"v":890200},{"d":"2009-07-15","o":27.28,"h":27.51,"l":26,"c":26.28,"v":1539200},{"d":"2009-07-16","o":26.1,"h":26.87,"l":26.09,"c":26.58,"v":559700},{"d":"2009-07-17","o":26.65,"h":26.81,"l":25.64,"c":25.83,"v":549800},{"d":"2009-07-20","o":25.9,"h":26.51,"l":25.75,"c":26.39,"v":520200},{"d":"2009-07-21","o":26.66,"h":26.66,"l":24.85,"c":25.66,"v":809900},{"d":"2009-07-22","o":24.9,"h":26.33,"l":24.02,"c":24.44,"v":1750400},{"d":"2009-07-23","o":24.35,"h":25.61,"l":24.23,"c":25.51,"v":784100},{"d":"2009-07-24","o":25.25,"h":26.42,"l":24.85,"c":26.36,"v":746400},{"d":"2009-07-27","o":26.23,"h":27.19,"l":26.1,"c":27.17,"v":645700},{"d":"2009-07-28","o":26.9,"h":27.18,"l":26.36,"c":26.98,"v":505900},{"d":"2009-07-29","o":26.73,"h":26.74,"l":25.96,"c":26.25,"v":456600},{"d":"2009-07-30","o":26.25,"h":26.56,"l":25.92,"c":26.26,"v":425800},{"d":"2009-07-31","o":26.08,"h":28.63,"l":25.91,"c":28.48,"v":815700},{"d":"2009-08-03","o":28.68,"h":28.89,"l":27.71,"c":28.64,"v":572100},{"d":"2009-08-04","o":28.31,"h":28.68,"l":27.83,"c":28.05,"v":552500},{"d":"2009-08-05","o":27.93,"h":28.08,"l":27.03,"c":27.18,"v":390900},{"d":"2009-08-06","o":27.26,"h":27.6,"l":26.99,"c":27,"v":394400},{"d":"2009-08-07","o":27.45,"h":28.99,"l":27.05,"c":28.79,"v":702900},{"d":"2009-08-10","o":28.47,"h":28.77,"l":28,"c":28.21,"v":296200},{"d":"2009-08-11","o":28.65,"h":29.19,"l":28.17,"c":28.92,"v":661700},{"d":"2009-08-12","o":29.15,"h":30.3,"l":28.8,"c":30.07,"v":491200},{"d":"2009-08-13","o":30.17,"h":30.43,"l":29.62,"c":30.11,"v":329900},{"d":"2009-08-14","o":30,"h":30.13,"l":29.05,"c":29.58,"v":330600},{"d":"2009-08-17","o":29,"h":29,"l":27.75,"c":28.05,"v":395000},{"d":"2009-08-18","o":28.15,"h":29.77,"l":28.13,"c":29.63,"v":679500},{"d":"2009-08-19","o":29.12,"h":29.96,"l":28.95,"c":29.87,"v":356200},{"d":"2009-08-20","o":29.89,"h":30.74,"l":29.4,"c":29.98,"v":400300},{"d":"2009-08-21","o":30.42,"h":31.06,"l":29.77,"c":30.87,"v":300800},{"d":"2009-08-24","o":30.98,"h":31.18,"l":30.59,"c":31.07,"v":370000},{"d":"2009-08-25","o":31.25,"h":32.15,"l":31.15,"c":31.81,"v":488100},{"d":"2009-08-26","o":32,"h":32.46,"l":31.52,"c":31.68,"v":430600},{"d":"2009-08-27","o":31.81,"h":32.04,"l":30.9,"c":31.68,"v":252300},{"d":"2009-08-28","o":31.85,"h":32.97,"l":31.35,"c":31.61,"v":451000},{"d":"2009-08-31","o":31.41,"h":32.35,"l":31.05,"c":31.9,"v":488900},{"d":"2009-09-01","o":31.61,"h":33.07,"l":31.59,"c":31.78,"v":720900},{"d":"2009-09-02","o":31.6,"h":32.02,"l":31.42,"c":31.63,"v":390000},{"d":"2009-09-03","o":31.77,"h":32.07,"l":31.44,"c":32.03,"v":258300},{"d":"2009-09-04","o":32.05,"h":32.74,"l":31.98,"c":32.61,"v":304000},{"d":"2009-09-08","o":32.77,"h":32.94,"l":31.46,"c":32.09,"v":514400},{"d":"2009-09-09","o":31.84,"h":32.8,"l":31.67,"c":32.66,"v":620500},{"d":"2009-09-10","o":32.49,"h":33.55,"l":32.49,"c":33.55,"v":397800},{"d":"2009-09-11","o":33.82,"h":33.97,"l":33.28,"c":33.97,"v":615300},{"d":"2009-09-14","o":33.86,"h":34.49,"l":33.52,"c":33.95,"v":605300},{"d":"2009-09-15","o":33.81,"h":34.56,"l":33.36,"c":33.48,"v":442300},{"d":"2009-09-16","o":33.68,"h":34.15,"l":32.83,"c":33.44,"v":470600},{"d":"2009-09-17","o":33.49,"h":34.35,"l":32.39,"c":32.85,"v":710300},{"d":"2009-09-18","o":32.95,"h":33.49,"l":32.65,"c":32.86,"v":403700},{"d":"2009-09-21","o":32.56,"h":33.1,"l":31.74,"c":32.27,"v":396800},{"d":"2009-09-22","o":32.58,"h":33.09,"l":31.9,"c":31.94,"v":466900},{"d":"2009-09-23","o":31.92,"h":32.59,"l":31.18,"c":31.38,"v":658900},{"d":"2009-09-24","o":31.3,"h":31.98,"l":30.14,"c":31.05,"v":735000},{"d":"2009-09-25","o":31.05,"h":31.3,"l":29.5,"c":29.96,"v":517500},{"d":"2009-09-28","o":30.15,"h":30.7,"l":30.04,"c":30.37,"v":305600},{"d":"2009-09-29","o":30.49,"h":30.77,"l":29.96,"c":30.16,"v":232900},{"d":"2009-09-30","o":30.13,"h":30.49,"l":28.81,"c":29.94,"v":397400},{"d":"2009-10-01","o":29.6,"h":30.27,"l":28.78,"c":28.85,"v":574200},{"d":"2009-10-02","o":28.51,"h":28.58,"l":27.14,"c":27.34,"v":944900},{"d":"2009-10-05","o":27.32,"h":27.83,"l":26.72,"c":27.35,"v":482600},{"d":"2009-10-06","o":27.46,"h":28.44,"l":27.15,"c":27.96,"v":396100},{"d":"2009-10-07","o":27.94,"h":28.61,"l":27.51,"c":28.56,"v":477400},{"d":"2009-10-08","o":28.61,"h":29.43,"l":28.56,"c":29.06,"v":429300},{"d":"2009-10-09","o":28.96,"h":29.28,"l":28.24,"c":28.92,"v":701200},{"d":"2009-10-12","o":29,"h":30.32,"l":29,"c":29.89,"v":636200},{"d":"2009-10-13","o":29.85,"h":30,"l":29.22,"c":29.43,"v":402200},{"d":"2009-10-14","o":29.79,"h":30.46,"l":29.59,"c":30.34,"v":638600},{"d":"2009-10-15","o":30.22,"h":30.22,"l":29.73,"c":30.08,"v":609700},{"d":"2009-10-16","o":29.95,"h":30.38,"l":29.54,"c":29.9,"v":893900},{"d":"2009-10-19","o":30.09,"h":30.4,"l":29.57,"c":29.97,"v":759500},{"d":"2009-10-20","o":30.23,"h":30.39,"l":29.39,"c":30,"v":759700},{"d":"2009-10-21","o":30.34,"h":31.19,"l":28.39,"c":28.52,"v":1136600},{"d":"2009-10-22","o":28.71,"h":28.71,"l":27.36,"c":28.04,"v":591500},{"d":"2009-10-23","o":28.14,"h":28.61,"l":27.14,"c":27.25,"v":797000},{"d":"2009-10-26","o":27.26,"h":27.99,"l":26.66,"c":26.87,"v":421400},{"d":"2009-10-27","o":26.82,"h":27.41,"l":26.59,"c":26.74,"v":365600},{"d":"2009-10-28","o":26.78,"h":26.88,"l":25.77,"c":25.85,"v":470000},{"d":"2009-10-29","o":26.04,"h":26.8,"l":25.9,"c":26.62,"v":373800},{"d":"2009-10-30","o":26.35,"h":26.65,"l":25.6,"c":25.82,"v":513800},{"d":"2009-11-02","o":25.85,"h":26.03,"l":24.06,"c":24.4,"v":883500},{"d":"2009-11-03","o":24.29,"h":24.84,"l":24.07,"c":24.55,"v":561700},{"d":"2009-11-04","o":24.6,"h":24.79,"l":23.32,"c":23.4,"v":591700},{"d":"2009-11-05","o":23.54,"h":24.2,"l":23.31,"c":23.9,"v":304800},{"d":"2009-11-06","o":23.64,"h":24.16,"l":23.64,"c":24.02,"v":363000},{"d":"2009-11-09","o":24.3,"h":24.3,"l":23.85,"c":23.91,"v":271900},{"d":"2009-11-10","o":23.85,"h":24.58,"l":23.76,"c":24.49,"v":969400},{"d":"2009-11-11","o":24.7,"h":26.35,"l":24.5,"c":26.19,"v":970400},{"d":"2009-11-12","o":26.06,"h":26.25,"l":24.97,"c":25.12,"v":534800},{"d":"2009-11-13","o":24.7,"h":25.36,"l":24.29,"c":25.2,"v":477500},{"d":"2009-11-16","o":25.32,"h":26.38,"l":25.16,"c":25.93,"v":314100},{"d":"2009-11-17","o":25.76,"h":25.94,"l":25.14,"c":25.46,"v":484800},{"d":"2009-11-18","o":25.54,"h":25.88,"l":25.15,"c":25.77,"v":477900},{"d":"2009-11-19","o":25.64,"h":25.8,"l":24.25,"c":24.56,"v":533200},{"d":"2009-11-20","o":24.42,"h":24.97,"l":24.32,"c":24.87,"v":342400},{"d":"2009-11-23","o":25.15,"h":25.82,"l":24.94,"c":25.36,"v":342800},{"d":"2009-11-24","o":25.38,"h":25.38,"l":24.82,"c":25.07,"v":248600},{"d":"2009-11-25","o":25.11,"h":25.26,"l":24.63,"c":24.97,"v":194700},{"d":"2009-11-27","o":24.22,"h":24.87,"l":24.01,"c":24.12,"v":128400},{"d":"2009-11-30","o":24.16,"h":24.75,"l":23.67,"c":24.62,"v":342900},{"d":"2009-12-01","o":24.69,"h":26.26,"l":24.63,"c":25.54,"v":469800},{"d":"2009-12-02","o":25.54,"h":26.7,"l":25.54,"c":26.61,"v":525600},{"d":"2009-12-03","o":26.73,"h":27.01,"l":26.47,"c":26.53,"v":294400},{"d":"2009-12-04","o":26.92,"h":27.9,"l":26.25,"c":27.37,"v":354200},{"d":"2009-12-07","o":27.23,"h":27.6,"l":27.02,"c":27.09,"v":154500},{"d":"2009-12-08","o":26.83,"h":28.94,"l":26.83,"c":28.71,"v":764800},{"d":"2009-12-09","o":28.65,"h":29.2,"l":27.93,"c":28.42,"v":507300},{"d":"2009-12-10","o":28.44,"h":28.71,"l":27.58,"c":28,"v":345400},{"d":"2009-12-11","o":28.1,"h":28.38,"l":27.45,"c":27.74,"v":260700},{"d":"2009-12-14","o":27.99,"h":28.55,"l":27.77,"c":28.49,"v":193700},{"d":"2009-12-15","o":28.47,"h":28.69,"l":27.99,"c":28.16,"v":191100},{"d":"2009-12-16","o":28.42,"h":28.87,"l":27.97,"c":28.15,"v":375700},{"d":"2009-12-17","o":27.89,"h":31.28,"l":27.1,"c":30.84,"v":1542800},{"d":"2009-12-18","o":31.3,"h":32.59,"l":30.9,"c":31.23,"v":1737800},{"d":"2009-12-21","o":31.34,"h":32.38,"l":31.25,"c":31.66,"v":372500},{"d":"2009-12-22","o":31.66,"h":31.78,"l":30.38,"c":30.9,"v":386000},{"d":"2009-12-23","o":30.99,"h":32.24,"l":30.68,"c":31.64,"v":302100},{"d":"2009-12-24","o":32.15,"h":32.32,"l":30.83,"c":31.49,"v":446600},{"d":"2009-12-28","o":31.45,"h":31.45,"l":30.37,"c":30.77,"v":426900},{"d":"2009-12-29","o":30.96,"h":33.54,"l":30.84,"c":33.39,"v":832400},{"d":"2009-12-30","o":33,"h":33.31,"l":32.09,"c":32.82,"v":616200},{"d":"2009-12-31","o":31,"h":31.24,"l":29.31,"c":29.43,"v":1666600},{"d":"2010-01-04","o":29.43,"h":29.77,"l":28.11,"c":28.53,"v":1361700},{"d":"2010-01-05","o":28.46,"h":28.68,"l":27.22,"c":28.42,"v":1184100},{"d":"2010-01-06","o":28.33,"h":29,"l":28.03,"c":28.21,"v":467500},{"d":"2010-01-07","o":28.3,"h":28.82,"l":27.38,"c":27.81,"v":636800},{"d":"2010-01-08","o":27.64,"h":28.39,"l":27.49,"c":28.2,"v":383200},{"d":"2010-01-11","o":28.27,"h":28.74,"l":27.82,"c":27.96,"v":259900},{"d":"2010-01-12","o":27.82,"h":28.88,"l":27.36,"c":27.98,"v":551800},{"d":"2010-01-13","o":27.67,"h":28.34,"l":27.39,"c":28.13,"v":640700},{"d":"2010-01-14","o":27.99,"h":29.2,"l":27.78,"c":28.78,"v":630200},{"d":"2010-01-15","o":28.64,"h":28.77,"l":27.31,"c":27.91,"v":733500},{"d":"2010-01-19","o":27.9,"h":28.12,"l":27.32,"c":27.42,"v":315200},{"d":"2010-01-20","o":27.28,"h":27.3,"l":26.26,"c":26.95,"v":483600},{"d":"2010-01-21","o":26.86,"h":27.48,"l":26.35,"c":26.44,"v":742400},{"d":"2010-01-22","o":26.35,"h":26.9,"l":25.81,"c":26.29,"v":542000},{"d":"2010-01-25","o":26.49,"h":26.75,"l":26.07,"c":26.31,"v":198000},{"d":"2010-01-26","o":26.14,"h":26.81,"l":26.14,"c":26.15,"v":158600},{"d":"2010-01-27","o":26.06,"h":26.69,"l":25.89,"c":25.96,"v":718700},{"d":"2010-01-28","o":24.13,"h":25.01,"l":23.13,"c":23.53,"v":2050300},{"d":"2010-01-29","o":22.78,"h":23.29,"l":22.1,"c":22.54,"v":1216300},{"d":"2010-02-01","o":22.58,"h":22.68,"l":21.57,"c":22.51,"v":1547000},{"d":"2010-02-02","o":22.45,"h":23.07,"l":22.29,"c":22.5,"v":797400},{"d":"2010-02-03","o":22.41,"h":22.67,"l":22.05,"c":22.51,"v":463600},{"d":"2010-02-04","o":22.3,"h":22.53,"l":21.77,"c":21.79,"v":428300},{"d":"2010-02-05","o":21.73,"h":22.65,"l":21.5,"c":22.29,"v":823600},{"d":"2010-02-08","o":22.47,"h":22.76,"l":21.5,"c":21.6,"v":452900},{"d":"2010-02-09","o":21.96,"h":22.49,"l":21.6,"c":21.99,"v":390700},{"d":"2010-02-10","o":21.88,"h":22.69,"l":21.39,"c":22.63,"v":662100},{"d":"2010-02-11","o":22.6,"h":23.67,"l":22.32,"c":23.22,"v":665800},{"d":"2010-02-12","o":23.05,"h":23.14,"l":22.47,"c":23.14,"v":669900},{"d":"2010-02-16","o":23.38,"h":24.15,"l":23.22,"c":23.62,"v":581500},{"d":"2010-02-17","o":24.93,"h":25.34,"l":24.38,"c":25.28,"v":1069400},{"d":"2010-02-18","o":25.33,"h":25.33,"l":24.56,"c":24.76,"v":556600},{"d":"2010-02-19","o":24.76,"h":25.29,"l":24.6,"c":25.1,"v":381700},{"d":"2010-02-22","o":25.21,"h":25.82,"l":25.18,"c":25.35,"v":484500},{"d":"2010-02-23","o":25.3,"h":25.31,"l":24.42,"c":24.55,"v":497400},{"d":"2010-02-24","o":24.7,"h":25.73,"l":24.47,"c":25.64,"v":546300},{"d":"2010-02-25","o":25.31,"h":26.05,"l":25.08,"c":26.05,"v":519000},{"d":"2010-02-26","o":26,"h":26.8,"l":25.87,"c":26.24,"v":471100},{"d":"2010-03-01","o":26.44,"h":26.86,"l":26.17,"c":26.8,"v":635100},{"d":"2010-03-02","o":26.8,"h":27.25,"l":26.37,"c":26.75,"v":739400},{"d":"2010-03-03","o":26.73,"h":27.37,"l":26.6,"c":27.02,"v":660800},{"d":"2010-03-04","o":27.15,"h":27.21,"l":26.44,"c":26.91,"v":442000},{"d":"2010-03-05","o":27.01,"h":28.12,"l":26.92,"c":27.62,"v":705700},{"d":"2010-03-08","o":27.7,"h":28.25,"l":27.7,"c":28.13,"v":640800},{"d":"2010-03-09","o":27.97,"h":28.84,"l":27.83,"c":28.75,"v":407600},{"d":"2010-03-10","o":28.66,"h":29.75,"l":28.63,"c":28.84,"v":1153900},{"d":"2010-03-11","o":28.64,"h":29.64,"l":28.64,"c":29.13,"v":578400},{"d":"2010-03-12","o":29.16,"h":29.74,"l":28.38,"c":28.78,"v":457100},{"d":"2010-03-15","o":28.83,"h":29.15,"l":28.31,"c":28.93,"v":296500},{"d":"2010-03-16","o":29.23,"h":30.94,"l":29.2,"c":29.99,"v":1030800},{"d":"2010-03-17","o":30.04,"h":30.21,"l":29.34,"c":29.47,"v":491700},{"d":"2010-03-18","o":29.36,"h":29.72,"l":28.98,"c":29.66,"v":417200},{"d":"2010-03-19","o":29.83,"h":29.83,"l":28.95,"c":29.12,"v":610500},{"d":"2010-03-22","o":28.98,"h":29.98,"l":28.67,"c":29.87,"v":410800},{"d":"2010-03-23","o":29.92,"h":30.22,"l":29.52,"c":30.03,"v":222900},{"d":"2010-03-24","o":29.77,"h":30.36,"l":29.48,"c":29.48,"v":359900},{"d":"2010-03-25","o":29.76,"h":30.45,"l":29.28,"c":29.29,"v":200000},{"d":"2010-03-26","o":29.48,"h":29.96,"l":29.07,"c":29.29,"v":242300},{"d":"2010-03-29","o":29.45,"h":30.08,"l":29.25,"c":29.78,"v":228900},{"d":"2010-03-30","o":29.93,"h":30.17,"l":29.41,"c":29.68,"v":358200},{"d":"2010-03-31","o":29.66,"h":30.36,"l":29.35,"c":29.88,"v":385300},{"d":"2010-04-01","o":29.97,"h":30.42,"l":29.88,"c":30.42,"v":447000},{"d":"2010-04-05","o":30.19,"h":30.7,"l":29.82,"c":30.05,"v":557300},{"d":"2010-04-06","o":29.87,"h":30.28,"l":29.71,"c":29.85,"v":323700},{"d":"2010-04-07","o":29.52,"h":29.67,"l":29,"c":29.33,"v":860200},{"d":"2010-04-08","o":29.15,"h":30,"l":28.86,"c":29.98,"v":587900},{"d":"2010-04-09","o":30.06,"h":30.15,"l":29.68,"c":30,"v":422900},{"d":"2010-04-12","o":29.77,"h":30.16,"l":29.38,"c":29.99,"v":531800},{"d":"2010-04-13","o":29.94,"h":30.19,"l":28.99,"c":29.93,"v":678100},{"d":"2010-04-14","o":30.1,"h":30.95,"l":30.1,"c":30.62,"v":763900},{"d":"2010-04-15","o":30.65,"h":31.17,"l":30.01,"c":30.11,"v":748000},{"d":"2010-04-16","o":30.11,"h":30.33,"l":29.41,"c":29.93,"v":337400},{"d":"2010-04-19","o":29.94,"h":31.6,"l":29.94,"c":31.35,"v":1485900},{"d":"2010-04-20","o":32.39,"h":32.56,"l":29.78,"c":30.56,"v":2319400},{"d":"2010-04-21","o":30.34,"h":31.88,"l":30.21,"c":31.72,"v":1549100},{"d":"2010-04-22","o":31.55,"h":32.12,"l":30.92,"c":31.49,"v":990500},{"d":"2010-04-23","o":31.2,"h":32.79,"l":30.64,"c":32.03,"v":1410000},{"d":"2010-04-26","o":31.94,"h":32.75,"l":31.79,"c":32.71,"v":766700},{"d":"2010-04-27","o":32.47,"h":33.52,"l":31.27,"c":31.36,"v":762000},{"d":"2010-04-28","o":31.43,"h":31.71,"l":29.43,"c":29.48,"v":806500},{"d":"2010-04-29","o":29.81,"h":31.64,"l":29.67,"c":31.54,"v":644700},{"d":"2010-04-30","o":31.14,"h":32.05,"l":30.46,"c":30.54,"v":629400},{"d":"2010-05-03","o":30.52,"h":31.09,"l":30.44,"c":31.07,"v":482800},{"d":"2010-05-04","o":30.35,"h":30.53,"l":29.13,"c":29.31,"v":606000},{"d":"2010-05-05","o":28.94,"h":29.27,"l":28.45,"c":28.8,"v":683200},{"d":"2010-05-06","o":28.62,"h":28.98,"l":26.44,"c":28.2,"v":921300},{"d":"2010-05-07","o":28.15,"h":28.55,"l":26.76,"c":27.13,"v":830300},{"d":"2010-05-10","o":28.75,"h":28.75,"l":27.78,"c":28.44,"v":415900},{"d":"2010-05-11","o":27.97,"h":29.66,"l":27.92,"c":29.2,"v":366600},{"d":"2010-05-12","o":29.34,"h":29.82,"l":29.14,"c":29.5,"v":340100},{"d":"2010-05-13","o":29.28,"h":29.5,"l":28.99,"c":29.26,"v":402700},{"d":"2010-05-14","o":29.03,"h":29.09,"l":27.9,"c":28.36,"v":495400},{"d":"2010-05-17","o":28.47,"h":28.9,"l":27.51,"c":28.4,"v":515500},{"d":"2010-05-18","o":28.87,"h":29.08,"l":28.13,"c":28.23,"v":441700},{"d":"2010-05-19","o":28.22,"h":28.61,"l":27.26,"c":27.8,"v":621600},{"d":"2010-05-20","o":27.21,"h":27.21,"l":25.78,"c":26.03,"v":653600},{"d":"2010-05-21","o":25.58,"h":26.22,"l":25.15,"c":26,"v":775700},{"d":"2010-05-24","o":26,"h":26.53,"l":25.69,"c":26,"v":395400},{"d":"2010-05-25","o":23.67,"h":23.95,"l":20.14,"c":22.26,"v":3569800},{"d":"2010-05-26","o":22.93,"h":23.44,"l":21.86,"c":22.02,"v":1102700},{"d":"2010-05-27","o":22.03,"h":23.17,"l":22.03,"c":23.09,"v":581400},{"d":"2010-05-28","o":23.09,"h":23.54,"l":22.63,"c":23.39,"v":390800},{"d":"2010-06-01","o":23.32,"h":23.5,"l":22.65,"c":22.67,"v":1298900},{"d":"2010-06-02","o":22.69,"h":23.1,"l":22.26,"c":22.72,"v":460100},{"d":"2010-06-03","o":22.84,"h":23.47,"l":22.71,"c":23.11,"v":408500},{"d":"2010-06-04","o":22.46,"h":22.86,"l":21.96,"c":22.07,"v":648000},{"d":"2010-06-07","o":22.11,"h":22.44,"l":20.89,"c":20.9,"v":629000},{"d":"2010-06-08","o":20.97,"h":21.15,"l":20.55,"c":21.02,"v":428700},{"d":"2010-06-09","o":21.18,"h":21.71,"l":20.76,"c":20.86,"v":466300},{"d":"2010-06-10","o":21.15,"h":22.09,"l":21.07,"c":22.05,"v":466700},{"d":"2010-06-11","o":21.99,"h":22.66,"l":21.8,"c":22.3,"v":404800},{"d":"2010-06-14","o":22.5,"h":22.68,"l":22.14,"c":22.24,"v":317000},{"d":"2010-06-15","o":22.35,"h":22.36,"l":21.39,"c":21.99,"v":655900},{"d":"2010-06-16","o":21.86,"h":22.2,"l":21.59,"c":21.74,"v":624700},{"d":"2010-06-17","o":21.88,"h":21.89,"l":21.04,"c":21.46,"v":462900},{"d":"2010-06-18","o":21.5,"h":21.84,"l":21.29,"c":21.69,"v":366200},{"d":"2010-06-21","o":22.08,"h":22.12,"l":21.07,"c":21.23,"v":373900},{"d":"2010-06-22","o":21.2,"h":21.26,"l":19.78,"c":19.85,"v":519100},{"d":"2010-06-23","o":19.87,"h":20.8,"l":19.87,"c":20.49,"v":594900},{"d":"2010-06-24","o":20.37,"h":20.47,"l":20.02,"c":20.1,"v":456000},{"d":"2010-06-25","o":20.09,"h":20.52,"l":19.83,"c":20.48,"v":847100},{"d":"2010-06-28","o":20.57,"h":21.36,"l":20.57,"c":21.21,"v":723600},{"d":"2010-06-29","o":20.82,"h":20.95,"l":20.26,"c":20.62,"v":680900},{"d":"2010-06-30","o":20.66,"h":21.13,"l":20.57,"c":20.75,"v":511800},{"d":"2010-07-01","o":20.85,"h":21,"l":19.7,"c":20.16,"v":534700},{"d":"2010-07-02","o":20.24,"h":20.24,"l":19.28,"c":19.38,"v":299200},{"d":"2010-07-06","o":19.66,"h":20.15,"l":18.84,"c":18.97,"v":437600},{"d":"2010-07-07","o":19.04,"h":20.48,"l":18.99,"c":20.41,"v":596700},{"d":"2010-07-08","o":20.57,"h":21.35,"l":20.57,"c":21.15,"v":470400},{"d":"2010-07-09","o":21.15,"h":21.59,"l":20.79,"c":21.53,"v":385300},{"d":"2010-07-12","o":21.39,"h":22.22,"l":21.32,"c":21.67,"v":395900},{"d":"2010-07-13","o":21.85,"h":22.49,"l":21.77,"c":22.44,"v":490200},{"d":"2010-07-14","o":22.34,"h":22.66,"l":22.04,"c":22.4,"v":246300},{"d":"2010-07-15","o":22.34,"h":22.34,"l":21.41,"c":21.75,"v":482200},{"d":"2010-07-16","o":21.55,"h":22.08,"l":20.8,"c":20.88,"v":426000},{"d":"2010-07-19","o":20.85,"h":21.1,"l":20.27,"c":20.89,"v":412000},{"d":"2010-07-20","o":20.56,"h":21.65,"l":20.38,"c":21.39,"v":575200},{"d":"2010-07-21","o":21.05,"h":21.88,"l":20.57,"c":20.89,"v":829100},{"d":"2010-07-22","o":21.24,"h":21.78,"l":20.87,"c":21.75,"v":459100},{"d":"2010-07-23","o":21.68,"h":22.83,"l":21.6,"c":22.77,"v":418600},{"d":"2010-07-26","o":22.77,"h":23.7,"l":22.62,"c":23.5,"v":349500},{"d":"2010-07-27","o":23.61,"h":23.88,"l":23.05,"c":23.29,"v":315300},{"d":"2010-07-28","o":23.28,"h":23.55,"l":22.49,"c":22.56,"v":303700},{"d":"2010-07-29","o":22.85,"h":22.95,"l":22.25,"c":22.55,"v":254400},{"d":"2010-07-30","o":22.24,"h":22.82,"l":22.03,"c":22.57,"v":169800},{"d":"2010-08-02","o":22.92,"h":23.58,"l":22.92,"c":23.16,"v":285700},{"d":"2010-08-03","o":23.11,"h":23.11,"l":22.25,"c":22.41,"v":309400},{"d":"2010-08-04","o":22.41,"h":23.31,"l":22.32,"c":22.94,"v":268600},{"d":"2010-08-05","o":22.61,"h":22.66,"l":22,"c":22.16,"v":278100},{"d":"2010-08-06","o":21.84,"h":22.15,"l":21.2,"c":21.5,"v":375500},{"d":"2010-08-09","o":21.7,"h":21.96,"l":21.45,"c":21.92,"v":234300},{"d":"2010-08-10","o":21.59,"h":21.89,"l":20.83,"c":21.22,"v":206500},{"d":"2010-08-11","o":20.76,"h":20.76,"l":19.99,"c":20.09,"v":274800},{"d":"2010-08-12","o":19.75,"h":20.49,"l":19.51,"c":20.44,"v":377600},{"d":"2010-08-13","o":20.31,"h":20.78,"l":19.7,"c":19.71,"v":202500},{"d":"2010-08-16","o":19.58,"h":20,"l":19.33,"c":19.74,"v":229000},{"d":"2010-08-17","o":20,"h":20.44,"l":19.98,"c":20.23,"v":177100},{"d":"2010-08-18","o":20.18,"h":20.86,"l":19.84,"c":20.36,"v":170400},{"d":"2010-08-19","o":20.25,"h":20.43,"l":19.5,"c":19.5,"v":290300},{"d":"2010-08-20","o":19.48,"h":19.97,"l":19.2,"c":19.87,"v":234400},{"d":"2010-08-23","o":20,"h":20.31,"l":19.59,"c":19.62,"v":191500},{"d":"2010-08-24","o":19.39,"h":19.99,"l":19.01,"c":19.62,"v":281100},{"d":"2010-08-25","o":19.54,"h":20.47,"l":19.41,"c":20.33,"v":315800},{"d":"2010-08-26","o":20.47,"h":20.83,"l":20.24,"c":20.58,"v":264100},{"d":"2010-08-27","o":20.87,"h":21.34,"l":20.42,"c":21.29,"v":268600},{"d":"2010-08-30","o":21.3,"h":21.36,"l":20.51,"c":20.55,"v":204300},{"d":"2010-08-31","o":20.56,"h":20.89,"l":20.41,"c":20.59,"v":288900},{"d":"2010-09-01","o":20.94,"h":21.26,"l":20.55,"c":21.25,"v":381200},{"d":"2010-09-02","o":21.26,"h":22,"l":21.2,"c":21.94,"v":241500},{"d":"2010-09-03","o":22.26,"h":22.64,"l":21.28,"c":21.67,"v":353900},{"d":"2010-09-07","o":22.31,"h":22.65,"l":21.6,"c":22.13,"v":356700},{"d":"2010-09-08","o":22.26,"h":23.26,"l":21.87,"c":22.75,"v":354900},{"d":"2010-09-09","o":23.03,"h":23.24,"l":22.53,"c":22.78,"v":258900},{"d":"2010-09-10","o":22.79,"h":22.86,"l":22.15,"c":22.22,"v":281700},{"d":"2010-09-13","o":22.54,"h":23.47,"l":22.54,"c":23.35,"v":405400},{"d":"2010-09-14","o":23.35,"h":23.46,"l":23.02,"c":23.37,"v":222900},{"d":"2010-09-15","o":23.21,"h":23.95,"l":22.84,"c":23.74,"v":249100},{"d":"2010-09-16","o":23.85,"h":25.4,"l":23.84,"c":24.37,"v":1380800},{"d":"2010-09-17","o":24.77,"h":24.86,"l":23.33,"c":23.6,"v":778600},{"d":"2010-09-20","o":23.66,"h":24.53,"l":23.45,"c":24.36,"v":394100},{"d":"2010-09-21","o":24.41,"h":25.01,"l":23.81,"c":24.01,"v":323300},{"d":"2010-09-22","o":23.85,"h":24.48,"l":23.42,"c":23.62,"v":244900},{"d":"2010-09-23","o":23.39,"h":23.73,"l":22.8,"c":22.87,"v":273100},{"d":"2010-09-24","o":23.2,"h":24.11,"l":23.08,"c":23.82,"v":208200},{"d":"2010-09-27","o":24.11,"h":25.23,"l":23.74,"c":24.2,"v":433700},{"d":"2010-09-28","o":24.37,"h":24.73,"l":23.68,"c":24.13,"v":391900},{"d":"2010-09-29","o":23.94,"h":24.41,"l":23.6,"c":24.28,"v":463700},{"d":"2010-09-30","o":24.42,"h":25,"l":23.9,"c":24.23,"v":225700},{"d":"2010-10-01","o":24.47,"h":24.63,"l":23.65,"c":23.75,"v":204500},{"d":"2010-10-04","o":23.63,"h":23.95,"l":23.26,"c":23.4,"v":185200},{"d":"2010-10-05","o":23.74,"h":24.58,"l":23.67,"c":24.31,"v":170400},{"d":"2010-10-06","o":24.33,"h":24.5,"l":24.05,"c":24.18,"v":152700},{"d":"2010-10-07","o":24.42,"h":24.54,"l":24,"c":24.05,"v":146800},{"d":"2010-10-08","o":24.09,"h":24.3,"l":23.69,"c":24.05,"v":247500},{"d":"2010-10-11","o":23.96,"h":24.25,"l":23.91,"c":24.08,"v":259800},{"d":"2010-10-12","o":23.95,"h":24.5,"l":23.5,"c":24.25,"v":266800},{"d":"2010-10-13","o":24.46,"h":25.41,"l":24.41,"c":25.17,"v":429800},{"d":"2010-10-14","o":25.04,"h":25.19,"l":24.73,"c":24.99,"v":378900},{"d":"2010-10-15","o":25.37,"h":25.37,"l":24.28,"c":24.51,"v":339900},{"d":"2010-10-18","o":24.45,"h":25.39,"l":24,"c":25.37,"v":434600},{"d":"2010-10-19","o":25.09,"h":25.41,"l":24.66,"c":24.78,"v":369100},{"d":"2010-10-20","o":24.95,"h":25.85,"l":24.8,"c":25.59,"v":246700},{"d":"2010-10-21","o":25.75,"h":25.88,"l":25.15,"c":25.49,"v":219000},{"d":"2010-10-22","o":25.63,"h":25.89,"l":25.43,"c":25.48,"v":221000},{"d":"2010-10-25","o":25.62,"h":25.96,"l":25.53,"c":25.72,"v":186000},{"d":"2010-10-26","o":25.58,"h":26,"l":25.41,"c":25.59,"v":263600},{"d":"2010-10-27","o":25.33,"h":25.54,"l":24.94,"c":25.37,"v":233100},{"d":"2010-10-28","o":25.59,"h":26.24,"l":24.83,"c":25.26,"v":170800},{"d":"2010-10-29","o":25.15,"h":25.45,"l":24.95,"c":25.33,"v":130200},{"d":"2010-11-01","o":25.51,"h":26.39,"l":25.46,"c":26.27,"v":611200},{"d":"2010-11-02","o":26.59,"h":26.82,"l":26.17,"c":26.5,"v":412000},{"d":"2010-11-03","o":26,"h":26.99,"l":25.6,"c":25.98,"v":587700},{"d":"2010-11-04","o":26.65,"h":26.68,"l":25.39,"c":25.88,"v":479300},{"d":"2010-11-05","o":25.98,"h":26.27,"l":25.41,"c":25.5,"v":385000},{"d":"2010-11-08","o":25.33,"h":25.62,"l":24.69,"c":25.01,"v":261000},{"d":"2010-11-09","o":24.96,"h":25.3,"l":24.52,"c":24.64,"v":259500},{"d":"2010-11-10","o":24.68,"h":24.76,"l":24.45,"c":24.64,"v":148000},{"d":"2010-11-11","o":24.35,"h":24.75,"l":24.25,"c":24.68,"v":147300},{"d":"2010-11-12","o":24.39,"h":24.5,"l":24.04,"c":24.22,"v":162400},{"d":"2010-11-15","o":24.38,"h":24.73,"l":24.22,"c":24.26,"v":131600},{"d":"2010-11-16","o":24.04,"h":24.34,"l":23.47,"c":23.72,"v":146900},{"d":"2010-11-17","o":23.78,"h":24.26,"l":23.52,"c":24.15,"v":247300},{"d":"2010-11-18","o":24.5,"h":25.12,"l":24.27,"c":24.32,"v":197300},{"d":"2010-11-19","o":24.31,"h":24.69,"l":24.02,"c":24.63,"v":144600},{"d":"2010-11-22","o":24.48,"h":24.99,"l":24.32,"c":24.77,"v":188500},{"d":"2010-11-23","o":24.44,"h":24.56,"l":24,"c":24.01,"v":153800},{"d":"2010-11-24","o":24.28,"h":25.24,"l":24.28,"c":25.2,"v":149600},{"d":"2010-11-26","o":24.96,"h":25.13,"l":24.71,"c":24.74,"v":59100},{"d":"2010-11-29","o":24.54,"h":25.14,"l":24.19,"c":25.03,"v":381300},{"d":"2010-11-30","o":24.65,"h":24.89,"l":24.42,"c":24.64,"v":257300},{"d":"2010-12-01","o":25.11,"h":25.48,"l":24.76,"c":25.25,"v":233500},{"d":"2010-12-02","o":25.26,"h":27.76,"l":25.25,"c":27.56,"v":666800},{"d":"2010-12-03","o":27.51,"h":28.49,"l":27.11,"c":28.46,"v":215100},{"d":"2010-12-06","o":28.28,"h":28.39,"l":27.72,"c":28.18,"v":223300},{"d":"2010-12-07","o":28.44,"h":28.7,"l":28.05,"c":28.17,"v":319300},{"d":"2010-12-08","o":28.34,"h":28.69,"l":28.19,"c":28.2,"v":150400},{"d":"2010-12-09","o":28.49,"h":28.53,"l":28,"c":28.19,"v":174200},{"d":"2010-12-10","o":28.29,"h":28.87,"l":28.11,"c":28.65,"v":158000},{"d":"2010-12-13","o":28.7,"h":28.72,"l":27.74,"c":27.97,"v":177000},{"d":"2010-12-14","o":28.15,"h":28.39,"l":27.95,"c":28.22,"v":143500},{"d":"2010-12-15","o":28.26,"h":28.5,"l":28.03,"c":28.09,"v":341900},{"d":"2010-12-16","o":28.1,"h":29.08,"l":27.25,"c":28.28,"v":390200},{"d":"2010-12-17","o":28,"h":28,"l":25.72,"c":26.1,"v":1255700},{"d":"2010-12-20","o":26.3,"h":26.97,"l":26.23,"c":26.27,"v":295300},{"d":"2010-12-21","o":26.54,"h":27.25,"l":26.54,"c":27.04,"v":215100},{"d":"2010-12-22","o":27.17,"h":27.63,"l":27.05,"c":27.27,"v":274000},{"d":"2010-12-23","o":27.25,"h":27.4,"l":26.85,"c":26.97,"v":128800},{"d":"2010-12-27","o":26.75,"h":27.12,"l":26.74,"c":27.01,"v":80600},{"d":"2010-12-28","o":27.17,"h":27.4,"l":26.78,"c":26.88,"v":117200},{"d":"2010-12-29","o":27.01,"h":27.5,"l":26.98,"c":27.07,"v":101200},{"d":"2010-12-30","o":27.11,"h":27.75,"l":27.06,"c":27.44,"v":132700},{"d":"2010-12-31","o":27.36,"h":27.69,"l":27.25,"c":27.42,"v":141800},{"d":"2011-01-03","o":27.91,"h":28.53,"l":27.57,"c":27.93,"v":230000},{"d":"2011-01-04","o":28.13,"h":28.13,"l":26.91,"c":27.36,"v":186300},{"d":"2011-01-05","o":27.33,"h":27.36,"l":26.67,"c":26.84,"v":220600},{"d":"2011-01-06","o":26.87,"h":27.11,"l":26.31,"c":26.63,"v":141800},{"d":"2011-01-07","o":26.8,"h":26.99,"l":26.12,"c":26.79,"v":170000},{"d":"2011-01-10","o":26.53,"h":26.91,"l":26.05,"c":26.39,"v":135200},{"d":"2011-01-11","o":25.73,"h":26.46,"l":25.26,"c":25.33,"v":328200},{"d":"2011-01-12","o":25.66,"h":26.63,"l":25.52,"c":26,"v":191800},{"d":"2011-01-13","o":25.9,"h":26.17,"l":25.45,"c":25.79,"v":334700},{"d":"2011-01-14","o":25.45,"h":26.24,"l":25.35,"c":26.16,"v":154100},{"d":"2011-01-18","o":25.98,"h":26.56,"l":25.98,"c":26.31,"v":196900},{"d":"2011-01-19","o":26.38,"h":26.63,"l":25.88,"c":25.96,"v":187900},{"d":"2011-01-20","o":25.76,"h":26.11,"l":25.64,"c":26.1,"v":142100},{"d":"2011-01-21","o":26.26,"h":26.28,"l":25.5,"c":25.55,"v":142300},{"d":"2011-01-24","o":25.55,"h":26.08,"l":25.28,"c":26.02,"v":103900},{"d":"2011-01-25","o":25.9,"h":26.42,"l":25.74,"c":26.05,"v":102100},{"d":"2011-01-26","o":26.22,"h":26.96,"l":26.05,"c":26.67,"v":147700},{"d":"2011-01-27","o":26.55,"h":26.92,"l":26.51,"c":26.63,"v":115300},{"d":"2011-01-28","o":26.59,"h":26.75,"l":25.35,"c":25.36,"v":131900},{"d":"2011-01-31","o":25.56,"h":25.82,"l":25.23,"c":25.55,"v":102700},{"d":"2011-02-01","o":25.87,"h":26.54,"l":25.85,"c":26.2,"v":177900},{"d":"2011-02-02","o":26,"h":26.11,"l":24.86,"c":24.95,"v":428900},{"d":"2011-02-03","o":24.78,"h":26.12,"l":24.59,"c":25.08,"v":330200},{"d":"2011-02-04","o":25,"h":25.28,"l":24,"c":24.07,"v":785500},{"d":"2011-02-07","o":24.03,"h":24.38,"l":23.9,"c":24.08,"v":188700},{"d":"2011-02-08","o":24.11,"h":24.38,"l":24.11,"c":24.32,"v":95900},{"d":"2011-02-09","o":24.35,"h":24.88,"l":24.3,"c":24.71,"v":140600},{"d":"2011-02-10","o":24.53,"h":24.87,"l":24.51,"c":24.67,"v":103800},{"d":"2011-02-11","o":24.5,"h":24.95,"l":24.42,"c":24.95,"v":51300},{"d":"2011-02-14","o":24.95,"h":25.18,"l":24.86,"c":24.96,"v":57400},{"d":"2011-02-15","o":24.85,"h":25.56,"l":24.85,"c":25.46,"v":178000},{"d":"2011-02-16","o":25.61,"h":25.91,"l":25.43,"c":25.54,"v":177000},{"d":"2011-02-17","o":25.53,"h":25.62,"l":25.26,"c":25.26,"v":181400},{"d":"2011-02-18","o":25.45,"h":25.64,"l":25.18,"c":25.42,"v":140900},{"d":"2011-02-22","o":25.02,"h":25.17,"l":24.48,"c":24.54,"v":147300},{"d":"2011-02-23","o":24.6,"h":24.68,"l":23.87,"c":23.98,"v":226000},{"d":"2011-02-24","o":24.01,"h":24.04,"l":23.15,"c":23.53,"v":288500},{"d":"2011-02-25","o":23.59,"h":23.62,"l":23.19,"c":23.6,"v":307600},{"d":"2011-02-28","o":23.69,"h":23.8,"l":23.53,"c":23.72,"v":176100},{"d":"2011-03-01","o":23.74,"h":23.83,"l":23.15,"c":23.46,"v":212400},{"d":"2011-03-02","o":23.39,"h":23.86,"l":23.24,"c":23.61,"v":122600},{"d":"2011-03-03","o":23.91,"h":24.68,"l":23.91,"c":24.45,"v":136600},{"d":"2011-03-04","o":24.46,"h":24.46,"l":23.8,"c":23.93,"v":144800},{"d":"2011-03-07","o":23.98,"h":24.02,"l":23.28,"c":23.71,"v":184800},{"d":"2011-03-08","o":23.73,"h":24.6,"l":23.52,"c":24.56,"v":154400},{"d":"2011-03-09","o":24.56,"h":25.15,"l":24.19,"c":25.12,"v":243300},{"d":"2011-03-10","o":24.71,"h":25.34,"l":24.51,"c":24.6,"v":173100},{"d":"2011-03-11","o":24.49,"h":24.84,"l":24.25,"c":24.26,"v":135300},{"d":"2011-03-14","o":24.02,"h":24.2,"l":23.74,"c":24.06,"v":107700},{"d":"2011-03-15","o":23.31,"h":24.03,"l":23.31,"c":23.86,"v":205800},{"d":"2011-03-16","o":23.87,"h":24.79,"l":23.68,"c":23.93,"v":1450500},{"d":"2011-03-17","o":24.62,"h":24.73,"l":23.77,"c":23.92,"v":403400},{"d":"2011-03-18","o":24.29,"h":24.29,"l":23.78,"c":24.04,"v":708900},{"d":"2011-03-21","o":24.42,"h":25.44,"l":23.83,"c":25.14,"v":1320100},{"d":"2011-03-22","o":25.22,"h":25.42,"l":24.51,"c":24.61,"v":453700},{"d":"2011-03-23","o":24.5,"h":25.25,"l":24.13,"c":25.07,"v":335300},{"d":"2011-03-24","o":25.33,"h":25.74,"l":25.25,"c":25.25,"v":282900},{"d":"2011-03-25","o":25.43,"h":25.59,"l":24.8,"c":24.85,"v":447100},{"d":"2011-03-28","o":24.92,"h":25.05,"l":24.51,"c":24.72,"v":360200},{"d":"2011-03-29","o":25.05,"h":25.05,"l":24.6,"c":24.93,"v":214600},{"d":"2011-03-30","o":25.46,"h":25.91,"l":25.24,"c":25.61,"v":415500},{"d":"2011-03-31","o":25.64,"h":26.15,"l":25.62,"c":25.92,"v":231400},{"d":"2011-04-01","o":26.09,"h":26.33,"l":25.81,"c":25.99,"v":322600},{"d":"2011-04-04","o":26.07,"h":26.16,"l":25.86,"c":26.16,"v":342600},{"d":"2011-04-05","o":26.05,"h":26.3,"l":25.84,"c":26.12,"v":401100},{"d":"2011-04-06","o":26.26,"h":26.33,"l":25.83,"c":26.08,"v":505100},{"d":"2011-04-07","o":26.11,"h":26.42,"l":26,"c":26.07,"v":323100},{"d":"2011-04-08","o":26.2,"h":26.2,"l":25.03,"c":25.2,"v":200200},{"d":"2011-04-11","o":25.15,"h":25.35,"l":24.97,"c":25.02,"v":161300},{"d":"2011-04-12","o":24.86,"h":25.27,"l":24.82,"c":24.92,"v":181100},{"d":"2011-04-13","o":25.09,"h":25.28,"l":24.9,"c":25.06,"v":347100},{"d":"2011-04-14","o":24.8,"h":25.3,"l":24.7,"c":25.14,"v":174900},{"d":"2011-04-15","o":25.06,"h":25.5,"l":25.06,"c":25.48,"v":187800},{"d":"2011-04-18","o":25.08,"h":25.34,"l":24.97,"c":25.11,"v":136800},{"d":"2011-04-19","o":25.24,"h":25.64,"l":25.16,"c":25.16,"v":252600},{"d":"2011-04-20","o":25.53,"h":25.65,"l":25.3,"c":25.5,"v":352400},{"d":"2011-04-21","o":25.68,"h":25.72,"l":25.17,"c":25.36,"v":490400},{"d":"2011-04-25","o":23.02,"h":23.88,"l":22.3,"c":23.34,"v":1358300},{"d":"2011-04-26","o":23.52,"h":23.63,"l":22.36,"c":22.7,"v":1306800},{"d":"2011-04-27","o":22.83,"h":23.01,"l":22.5,"c":22.72,"v":885600},{"d":"2011-04-28","o":22.69,"h":23.21,"l":22.58,"c":23.01,"v":335800},{"d":"2011-04-29","o":23.09,"h":23.27,"l":22.9,"c":23.01,"v":255000},{"d":"2011-05-02","o":23.15,"h":23.2,"l":22.5,"c":22.6,"v":292000},{"d":"2011-05-03","o":22.5,"h":22.6,"l":22,"c":22.34,"v":258000},{"d":"2011-05-04","o":22.34,"h":22.54,"l":22.17,"c":22.42,"v":303100},{"d":"2011-05-05","o":23.17,"h":24.13,"l":22.99,"c":23.69,"v":1200000},{"d":"2011-05-06","o":24.09,"h":24.3,"l":23.72,"c":24.16,"v":548500},{"d":"2011-05-09","o":24.26,"h":24.5,"l":23.91,"c":24.12,"v":304100},{"d":"2011-05-10","o":24.19,"h":24.44,"l":23.96,"c":24.26,"v":263700},{"d":"2011-05-11","o":24.28,"h":24.4,"l":23.66,"c":23.79,"v":211500},{"d":"2011-05-12","o":23.69,"h":24.31,"l":23.3,"c":24.06,"v":176800},{"d":"2011-05-13","o":24.09,"h":24.12,"l":23.43,"c":23.51,"v":201000},{"d":"2011-05-16","o":23.42,"h":24.24,"l":23.37,"c":24.19,"v":410100},{"d":"2011-05-17","o":24.06,"h":24.29,"l":23.77,"c":23.87,"v":299200},{"d":"2011-05-18","o":23.84,"h":24.27,"l":23.53,"c":24.23,"v":380700},{"d":"2011-05-19","o":24.32,"h":25.22,"l":24.06,"c":24.95,"v":556200},{"d":"2011-05-20","o":25.05,"h":25.55,"l":24.37,"c":25.35,"v":649500},{"d":"2011-05-23","o":24.84,"h":24.99,"l":24.01,"c":24.36,"v":554100},{"d":"2011-05-24","o":24.4,"h":24.68,"l":24.16,"c":24.41,"v":293200},{"d":"2011-05-25","o":24.4,"h":24.8,"l":24.23,"c":24.6,"v":246000},{"d":"2011-05-26","o":24.62,"h":24.87,"l":23.8,"c":24.7,"v":526600},{"d":"2011-05-27","o":24.85,"h":25.18,"l":24.19,"c":24.44,"v":210700},{"d":"2011-05-31","o":24.65,"h":24.8,"l":24.13,"c":24.49,"v":404400},{"d":"2011-06-01","o":24.49,"h":24.56,"l":23.05,"c":23.1,"v":357300},{"d":"2011-06-02","o":23.12,"h":23.56,"l":23.07,"c":23.11,"v":194300},{"d":"2011-06-03","o":22.72,"h":22.93,"l":21.83,"c":21.97,"v":775000},{"d":"2011-06-06","o":21.91,"h":22.17,"l":21.26,"c":21.4,"v":420700},{"d":"2011-06-07","o":21.56,"h":21.76,"l":21.3,"c":21.51,"v":284600},{"d":"2011-06-08","o":21.4,"h":21.77,"l":21.27,"c":21.55,"v":344400},{"d":"2011-06-09","o":21.61,"h":21.96,"l":21.43,"c":21.75,"v":158000},{"d":"2011-06-10","o":21.78,"h":22.2,"l":21.6,"c":21.75,"v":346400},{"d":"2011-06-13","o":21.79,"h":22,"l":21.48,"c":21.6,"v":186500},{"d":"2011-06-14","o":21.85,"h":22.38,"l":21.68,"c":22.36,"v":376200},{"d":"2011-06-15","o":22.1,"h":22.35,"l":21.78,"c":21.89,"v":334400},{"d":"2011-06-16","o":21.91,"h":22.7,"l":21.91,"c":22.24,"v":374800},{"d":"2011-06-17","o":22.36,"h":22.36,"l":21.79,"c":21.98,"v":407200},{"d":"2011-06-20","o":21.93,"h":22.26,"l":21.81,"c":21.97,"v":223300},{"d":"2011-06-21","o":22.11,"h":22.49,"l":22.01,"c":22.44,"v":304700},{"d":"2011-06-22","o":22.33,"h":22.84,"l":22.33,"c":22.41,"v":327800},{"d":"2011-06-23","o":22.13,"h":22.75,"l":21.82,"c":22.7,"v":402400},{"d":"2011-06-24","o":22.75,"h":23.19,"l":22.71,"c":22.91,"v":460500},{"d":"2011-06-27","o":22.85,"h":23.15,"l":22.73,"c":23.15,"v":349900},{"d":"2011-06-28","o":23.18,"h":23.43,"l":23,"c":23.39,"v":245900},{"d":"2011-06-29","o":23.45,"h":23.6,"l":23.35,"c":23.43,"v":238200},{"d":"2011-06-30","o":23.58,"h":23.82,"l":23.37,"c":23.73,"v":393100},{"d":"2011-07-01","o":23.9,"h":24.53,"l":23.73,"c":24.5,"v":435800},{"d":"2011-07-05","o":24.4,"h":24.53,"l":24.17,"c":24.34,"v":149800},{"d":"2011-07-06","o":24.4,"h":26.99,"l":24.29,"c":26.9,"v":2450400},{"d":"2011-07-07","o":27.33,"h":27.44,"l":26.21,"c":26.82,"v":1402700},{"d":"2011-07-08","o":26.58,"h":26.75,"l":26.2,"c":26.43,"v":438000},{"d":"2011-07-11","o":26.22,"h":26.36,"l":25.87,"c":26.07,"v":292000},{"d":"2011-07-12","o":26.09,"h":26.72,"l":25.97,"c":26.26,"v":422600},{"d":"2011-07-13","o":26.72,"h":26.78,"l":26.28,"c":26.43,"v":450400},{"d":"2011-07-14","o":26.35,"h":26.69,"l":25.64,"c":26.15,"v":370300},{"d":"2011-07-15","o":26.2,"h":26.55,"l":26,"c":26.33,"v":394200},{"d":"2011-07-18","o":26.08,"h":26.24,"l":25.73,"c":25.83,"v":281800},{"d":"2011-07-19","o":26.05,"h":26.38,"l":25.83,"c":26.23,"v":315400},{"d":"2011-07-20","o":26.37,"h":26.53,"l":25.54,"c":25.91,"v":456800},{"d":"2011-07-21","o":25.98,"h":26.61,"l":25.75,"c":25.94,"v":226600},{"d":"2011-07-22","o":25.99,"h":26.04,"l":25.52,"c":25.75,"v":324900},{"d":"2011-07-25","o":25.51,"h":25.83,"l":25.25,"c":25.44,"v":332100},{"d":"2011-07-26","o":25.05,"h":25.19,"l":24.11,"c":24.57,"v":560300},{"d":"2011-07-27","o":24.53,"h":24.53,"l":23.82,"c":23.89,"v":265400},{"d":"2011-07-28","o":24.02,"h":24.66,"l":23.88,"c":23.91,"v":249000},{"d":"2011-07-29","o":23.68,"h":24.26,"l":23.5,"c":24.06,"v":262400},{"d":"2011-08-01","o":24.2,"h":24.57,"l":23.79,"c":24.08,"v":456500},{"d":"2011-08-02","o":24.69,"h":25.27,"l":23.87,"c":23.9,"v":1482700},{"d":"2011-08-03","o":23.99,"h":23.99,"l":22.87,"c":23.58,"v":907600},{"d":"2011-08-04","o":23.39,"h":23.7,"l":22.47,"c":22.47,"v":465500},{"d":"2011-08-05","o":22.68,"h":22.82,"l":21.52,"c":21.9,"v":677200},{"d":"2011-08-08","o":21.28,"h":21.56,"l":19.72,"c":19.72,"v":757700},{"d":"2011-08-09","o":20.25,"h":20.79,"l":19.08,"c":20.75,"v":565100},{"d":"2011-08-10","o":20.19,"h":20.38,"l":19.15,"c":19.24,"v":385000},{"d":"2011-08-11","o":19.3,"h":20.01,"l":19.03,"c":19.66,"v":763800},{"d":"2011-08-12","o":19.88,"h":20.75,"l":19.37,"c":20.55,"v":472600},{"d":"2011-08-15","o":20.69,"h":21.57,"l":20.44,"c":21.54,"v":586400},{"d":"2011-08-16","o":21.34,"h":21.52,"l":20.8,"c":21.22,"v":409300},{"d":"2011-08-17","o":21.41,"h":21.42,"l":20.33,"c":20.42,"v":297000},{"d":"2011-08-18","o":19.89,"h":19.99,"l":18.92,"c":19.06,"v":501700},{"d":"2011-08-19","o":18.72,"h":19.3,"l":18.33,"c":18.39,"v":230400},{"d":"2011-08-22","o":18.96,"h":18.96,"l":18.15,"c":18.47,"v":190400},{"d":"2011-08-23","o":18.54,"h":18.98,"l":18.13,"c":18.96,"v":216300},{"d":"2011-08-24","o":19,"h":19.48,"l":18.67,"c":19.37,"v":150700},{"d":"2011-08-25","o":19.74,"h":20.81,"l":19.3,"c":19.37,"v":332800},{"d":"2011-08-26","o":19.2,"h":19.68,"l":18.66,"c":19.57,"v":508500},{"d":"2011-08-29","o":19.78,"h":20.48,"l":19.78,"c":20.44,"v":197500},{"d":"2011-08-30","o":20.36,"h":21.09,"l":20.13,"c":20.86,"v":183100},{"d":"2011-08-31","o":21.11,"h":21.26,"l":20.31,"c":20.65,"v":252300},{"d":"2011-09-01","o":20.7,"h":20.86,"l":19.61,"c":19.84,"v":302000},{"d":"2011-09-02","o":19.35,"h":19.59,"l":18.97,"c":19.05,"v":203300},{"d":"2011-09-06","o":18.44,"h":18.77,"l":18.07,"c":18.38,"v":275300},{"d":"2011-09-07","o":18.66,"h":19.05,"l":18.55,"c":19.04,"v":343400},{"d":"2011-09-08","o":18.91,"h":19.39,"l":18.64,"c":19.01,"v":346700},{"d":"2011-09-09","o":18.8,"h":19.26,"l":18.43,"c":18.93,"v":447700},{"d":"2011-09-12","o":18.2,"h":19.16,"l":18.2,"c":19.15,"v":466900},{"d":"2011-09-13","o":19.28,"h":19.96,"l":19.19,"c":19.78,"v":690700},{"d":"2011-09-14","o":19.93,"h":20.76,"l":19.32,"c":20.55,"v":588800},{"d":"2011-09-15","o":20.8,"h":21.23,"l":20.59,"c":21.17,"v":608200},{"d":"2011-09-16","o":21.29,"h":21.33,"l":20.72,"c":21.1,"v":508300},{"d":"2011-09-19","o":20.7,"h":20.7,"l":19.83,"c":20.25,"v":414100},{"d":"2011-09-20","o":20.38,"h":20.85,"l":19.79,"c":19.85,"v":195200},{"d":"2011-09-21","o":19.79,"h":20.12,"l":18.22,"c":18.34,"v":479200},{"d":"2011-09-22","o":17.7,"h":17.89,"l":16.44,"c":16.96,"v":620300},{"d":"2011-09-23","o":16.96,"h":17.46,"l":16.73,"c":17.32,"v":299000},{"d":"2011-09-26","o":17.5,"h":17.8,"l":17.08,"c":17.75,"v":274800},{"d":"2011-09-27","o":18.22,"h":18.52,"l":17.84,"c":18.05,"v":437700},{"d":"2011-09-28","o":18.08,"h":18.26,"l":17.1,"c":17.13,"v":262800},{"d":"2011-09-29","o":17.52,"h":17.71,"l":16.72,"c":17.25,"v":249300},{"d":"2011-09-30","o":16.92,"h":17.23,"l":16.09,"c":16.15,"v":374300},{"d":"2011-10-03","o":15.99,"h":16.28,"l":15.01,"c":15.01,"v":419300},{"d":"2011-10-04","o":14.85,"h":16.31,"l":14.22,"c":16.14,"v":1033100},{"d":"2011-10-05","o":16.15,"h":16.47,"l":15.52,"c":16.2,"v":511700},{"d":"2011-10-06","o":16.1,"h":16.69,"l":15.77,"c":16.65,"v":495900},{"d":"2011-10-07","o":16.77,"h":16.93,"l":16,"c":16.08,"v":420700},{"d":"2011-10-10","o":16.47,"h":16.94,"l":16.45,"c":16.74,"v":348800},{"d":"2011-10-11","o":16.63,"h":16.81,"l":16.46,"c":16.72,"v":499400},{"d":"2011-10-12","o":16.86,"h":17.72,"l":16.72,"c":17.47,"v":700900},{"d":"2011-10-13","o":17.32,"h":17.64,"l":17.14,"c":17.47,"v":211100},{"d":"2011-10-14","o":17.76,"h":18.32,"l":17.69,"c":18.27,"v":361100},{"d":"2011-10-17","o":18.02,"h":18.26,"l":17.32,"c":17.39,"v":214100},{"d":"2011-10-18","o":17.43,"h":18.39,"l":17.29,"c":18.21,"v":306300},{"d":"2011-10-19","o":18.17,"h":18.26,"l":17.29,"c":17.4,"v":200600},{"d":"2011-10-20","o":17.45,"h":18.32,"l":17.09,"c":18.26,"v":367700},{"d":"2011-10-21","o":18.6,"h":18.67,"l":18.24,"c":18.47,"v":364000},{"d":"2011-10-24","o":18.59,"h":19.46,"l":18.53,"c":19.31,"v":382900},{"d":"2011-10-25","o":19.14,"h":19.2,"l":18.62,"c":18.68,"v":205700},{"d":"2011-10-26","o":19.22,"h":19.92,"l":18.82,"c":19.79,"v":879100},{"d":"2011-10-27","o":20.58,"h":21.09,"l":20.36,"c":20.85,"v":1416000},{"d":"2011-10-28","o":21.84,"h":21.89,"l":20.5,"c":20.6,"v":1046300},{"d":"2011-10-31","o":20.5,"h":20.79,"l":19.88,"c":20.6,"v":627500},{"d":"2011-11-01","o":19.81,"h":20.26,"l":19.36,"c":19.47,"v":502200},{"d":"2011-11-02","o":19.88,"h":20.23,"l":19.36,"c":20.03,"v":564300},{"d":"2011-11-03","o":20.27,"h":20.42,"l":19.61,"c":19.99,"v":475900},{"d":"2011-11-04","o":19.84,"h":20.2,"l":19,"c":20.18,"v":402600},{"d":"2011-11-07","o":20.15,"h":20.32,"l":19.28,"c":19.96,"v":272400},{"d":"2011-11-08","o":20.16,"h":20.42,"l":19.52,"c":20.37,"v":366800},{"d":"2011-11-09","o":19.77,"h":20.46,"l":19.56,"c":19.63,"v":449600},{"d":"2011-11-10","o":20,"h":20.39,"l":19.68,"c":20.15,"v":293300},{"d":"2011-11-11","o":20.41,"h":21.4,"l":20.29,"c":21.37,"v":398500},{"d":"2011-11-14","o":21.27,"h":21.48,"l":20.54,"c":20.85,"v":444200},{"d":"2011-11-15","o":20.68,"h":21.37,"l":20.59,"c":21.28,"v":367900},{"d":"2011-11-16","o":20.72,"h":20.94,"l":19.75,"c":20.08,"v":657900},{"d":"2011-11-17","o":19.96,"h":20.18,"l":18.59,"c":18.75,"v":786700},{"d":"2011-11-18","o":18.96,"h":19.42,"l":18.6,"c":19.34,"v":540300},{"d":"2011-11-21","o":18.87,"h":18.98,"l":18,"c":18.17,"v":504500},{"d":"2011-11-22","o":18.11,"h":18.34,"l":17.62,"c":17.88,"v":300100},{"d":"2011-11-23","o":17.64,"h":17.94,"l":16.97,"c":17.26,"v":293300},{"d":"2011-11-25","o":17.17,"h":17.54,"l":16.85,"c":16.9,"v":145800},{"d":"2011-11-28","o":17.59,"h":18.18,"l":17.59,"c":18.06,"v":433200},{"d":"2011-11-29","o":18.11,"h":18.23,"l":17.67,"c":17.96,"v":450400},{"d":"2011-11-30","o":18.75,"h":19.5,"l":18.75,"c":19.12,"v":836600},{"d":"2011-12-01","o":19.16,"h":19.31,"l":18.68,"c":18.76,"v":221000},{"d":"2011-12-02","o":19.08,"h":19.39,"l":18.75,"c":18.8,"v":238400},{"d":"2011-12-05","o":19.24,"h":19.67,"l":19.06,"c":19.37,"v":205100},{"d":"2011-12-06","o":19.37,"h":19.42,"l":18.93,"c":19.32,"v":268000},{"d":"2011-12-07","o":19.13,"h":19.44,"l":18.77,"c":19.29,"v":250800},{"d":"2011-12-08","o":19.04,"h":19.25,"l":18.56,"c":18.62,"v":391500},{"d":"2011-12-09","o":18.75,"h":19.4,"l":18.48,"c":19.27,"v":229500},{"d":"2011-12-12","o":18.91,"h":18.91,"l":18.03,"c":18.66,"v":393100},{"d":"2011-12-13","o":18.87,"h":19.02,"l":17.83,"c":17.94,"v":305800},{"d":"2011-12-14","o":17.75,"h":17.86,"l":16.77,"c":17.02,"v":641600},{"d":"2011-12-15","o":17.37,"h":17.8,"l":17.3,"c":17.68,"v":468600},{"d":"2011-12-16","o":17.65,"h":18.3,"l":17.55,"c":17.8,"v":751300},{"d":"2011-12-19","o":17.99,"h":18.38,"l":17.33,"c":17.41,"v":277900},{"d":"2011-12-20","o":17.86,"h":18.78,"l":17.59,"c":18.76,"v":380500},{"d":"2011-12-21","o":18.75,"h":18.98,"l":18.16,"c":18.85,"v":194000},{"d":"2011-12-22","o":18.94,"h":19.45,"l":18.65,"c":19.41,"v":533600},{"d":"2011-12-23","o":19.44,"h":19.44,"l":18.91,"c":18.98,"v":176500},{"d":"2011-12-27","o":18.85,"h":19.35,"l":18.66,"c":19.12,"v":182600},{"d":"2011-12-28","o":19.08,"h":19.3,"l":18.75,"c":18.83,"v":223400},{"d":"2011-12-29","o":18.92,"h":19.28,"l":18.92,"c":19.28,"v":314200},{"d":"2011-12-30","o":19.25,"h":19.5,"l":19.16,"c":19.27,"v":297300},{"d":"2012-01-03","o":19.9,"h":20.18,"l":19.3,"c":19.37,"v":278100},{"d":"2012-01-04","o":19.23,"h":19.89,"l":19.17,"c":19.69,"v":362400},{"d":"2012-01-05","o":19.59,"h":20.15,"l":19.38,"c":19.88,"v":387000},{"d":"2012-01-06","o":19.88,"h":20.38,"l":19.77,"c":20.32,"v":466300},{"d":"2012-01-09","o":20.53,"h":20.53,"l":20.11,"c":20.33,"v":413400},{"d":"2012-01-10","o":20.69,"h":21.04,"l":20.32,"c":20.98,"v":379300},{"d":"2012-01-11","o":20.83,"h":21.11,"l":20.75,"c":21.09,"v":222700},{"d":"2012-01-12","o":21.12,"h":21.28,"l":20.82,"c":21.19,"v":129600},{"d":"2012-01-13","o":20.87,"h":21.17,"l":20.62,"c":20.92,"v":149300},{"d":"2012-01-17","o":21.28,"h":21.29,"l":20.72,"c":20.76,"v":188400},{"d":"2012-01-18","o":21.15,"h":21.39,"l":21,"c":21.37,"v":401200},{"d":"2012-01-19","o":21.52,"h":21.93,"l":21.26,"c":21.85,"v":196200},{"d":"2012-01-20","o":21.78,"h":22.05,"l":21.52,"c":21.99,"v":208300},{"d":"2012-01-23","o":22.07,"h":22.07,"l":21.45,"c":21.8,"v":332300},{"d":"2012-01-24","o":21.49,"h":21.9,"l":21.38,"c":21.69,"v":280600},{"d":"2012-01-25","o":21.76,"h":22.02,"l":21.18,"c":21.89,"v":409000},{"d":"2012-01-26","o":22.11,"h":22.79,"l":21.89,"c":22.5,"v":575500},{"d":"2012-01-27","o":20,"h":20.96,"l":18.68,"c":19.13,"v":1329100},{"d":"2012-01-30","o":18.85,"h":18.97,"l":18.21,"c":18.28,"v":845700},{"d":"2012-01-31","o":18.11,"h":18.54,"l":17.68,"c":18.12,"v":745700},{"d":"2012-02-01","o":18.35,"h":19.04,"l":18,"c":18.86,"v":483600},{"d":"2012-02-02","o":18.82,"h":19.1,"l":18.7,"c":18.95,"v":256600},{"d":"2012-02-03","o":18.95,"h":19.2,"l":18.7,"c":18.93,"v":419200},{"d":"2012-02-06","o":18.75,"h":19.04,"l":18.72,"c":18.9,"v":306200},{"d":"2012-02-07","o":18.79,"h":18.9,"l":18.66,"c":18.7,"v":210400},{"d":"2012-02-08","o":18.75,"h":19.04,"l":18.5,"c":18.81,"v":228600},{"d":"2012-02-09","o":18.94,"h":19.48,"l":18.86,"c":19.17,"v":345300},{"d":"2012-02-10","o":18.89,"h":19.06,"l":18.61,"c":18.86,"v":189300},{"d":"2012-02-13","o":19.11,"h":19.34,"l":18.88,"c":19.06,"v":203100},{"d":"2012-02-14","o":18.95,"h":19.01,"l":18.55,"c":18.64,"v":207600},{"d":"2012-02-15","o":18.72,"h":19.12,"l":18.21,"c":18.79,"v":299600},{"d":"2012-02-16","o":18.76,"h":19.3,"l":18.09,"c":19.25,"v":178100},{"d":"2012-02-17","o":19.38,"h":19.5,"l":19.1,"c":19.26,"v":122200},{"d":"2012-02-21","o":19.25,"h":19.44,"l":18.5,"c":18.78,"v":188600},{"d":"2012-02-22","o":18.75,"h":18.86,"l":18.4,"c":18.52,"v":186400},{"d":"2012-02-23","o":18.57,"h":18.93,"l":18.38,"c":18.81,"v":217000},{"d":"2012-02-24","o":18.86,"h":18.9,"l":18.46,"c":18.48,"v":133700},{"d":"2012-02-27","o":18.22,"h":18.59,"l":18.03,"c":18.04,"v":247300},{"d":"2012-02-28","o":18.09,"h":18.19,"l":17.68,"c":17.85,"v":433800},{"d":"2012-02-29","o":17.88,"h":18.48,"l":17.71,"c":17.8,"v":303000},{"d":"2012-03-01","o":17.95,"h":18.4,"l":17.84,"c":18.15,"v":218300},{"d":"2012-03-02","o":18.17,"h":18.24,"l":17.65,"c":17.82,"v":228500},{"d":"2012-03-05","o":17.79,"h":18.04,"l":17.77,"c":17.89,"v":157000},{"d":"2012-03-06","o":17.66,"h":18.02,"l":17.3,"c":17.45,"v":322000},{"d":"2012-03-07","o":17.57,"h":17.66,"l":17.18,"c":17.34,"v":410700},{"d":"2012-03-08","o":17.52,"h":17.74,"l":17.3,"c":17.72,"v":525900},{"d":"2012-03-09","o":17.77,"h":18.59,"l":17.64,"c":18.52,"v":325800},{"d":"2012-03-12","o":18.59,"h":18.59,"l":18.09,"c":18.27,"v":172800},{"d":"2012-03-13","o":18.49,"h":18.78,"l":18.33,"c":18.68,"v":366600},{"d":"2012-03-14","o":18.69,"h":18.79,"l":18.28,"c":18.54,"v":113500},{"d":"2012-03-15","o":18.55,"h":19.15,"l":18.41,"c":19.03,"v":125600},{"d":"2012-03-16","o":19.07,"h":19.08,"l":18.76,"c":18.96,"v":223800},{"d":"2012-03-19","o":18.94,"h":19.29,"l":18.82,"c":18.99,"v":132700},{"d":"2012-03-20","o":18.86,"h":19.39,"l":18.72,"c":19.19,"v":344500},{"d":"2012-03-21","o":19.3,"h":19.5,"l":19.13,"c":19.43,"v":427200},{"d":"2012-03-22","o":19.14,"h":19.21,"l":18.75,"c":18.86,"v":602900},{"d":"2012-03-23","o":18.88,"h":19.21,"l":18.88,"c":19.03,"v":167200},{"d":"2012-03-26","o":19.26,"h":19.45,"l":18.91,"c":19.06,"v":264800},{"d":"2012-03-27","o":19.05,"h":19.23,"l":18.93,"c":18.94,"v":275300},{"d":"2012-03-28","o":18.96,"h":19.12,"l":18.77,"c":19.01,"v":239900},{"d":"2012-03-29","o":18.8,"h":19.13,"l":18.79,"c":19.06,"v":220900},{"d":"2012-03-30","o":19.26,"h":19.27,"l":18.75,"c":18.81,"v":296000},{"d":"2012-04-02","o":18.78,"h":19.14,"l":18.57,"c":19,"v":268000},{"d":"2012-04-03","o":19.01,"h":19.38,"l":19.01,"c":19.32,"v":224500},{"d":"2012-04-04","o":19.09,"h":19.34,"l":18.71,"c":19.24,"v":218700},{"d":"2012-04-05","o":19.11,"h":19.36,"l":18.9,"c":19.28,"v":191900},{"d":"2012-04-09","o":18.85,"h":19.25,"l":18.71,"c":18.78,"v":303200},{"d":"2012-04-10","o":18.78,"h":18.78,"l":17.9,"c":18.06,"v":373600},{"d":"2012-04-11","o":18.32,"h":18.66,"l":18.13,"c":18.53,"v":398300},{"d":"2012-04-12","o":18.56,"h":18.86,"l":18.52,"c":18.63,"v":243900},{"d":"2012-04-13","o":18.5,"h":18.54,"l":17.87,"c":17.89,"v":399000},{"d":"2012-04-16","o":17.92,"h":18.46,"l":17.8,"c":18.2,"v":256600},{"d":"2012-04-17","o":18.37,"h":18.89,"l":18.37,"c":18.7,"v":146100},{"d":"2012-04-18","o":18.56,"h":18.65,"l":18.33,"c":18.38,"v":166000},{"d":"2012-04-19","o":18.4,"h":18.46,"l":17.98,"c":18,"v":230600},{"d":"2012-04-20","o":17.86,"h":17.86,"l":17.41,"c":17.77,"v":438500},{"d":"2012-04-23","o":17.38,"h":17.54,"l":17.11,"c":17.45,"v":249900},{"d":"2012-04-24","o":17.46,"h":17.85,"l":17.45,"c":17.78,"v":214500},{"d":"2012-04-25","o":18.05,"h":18.18,"l":17.76,"c":17.85,"v":144700},{"d":"2012-04-26","o":17.8,"h":17.8,"l":17.24,"c":17.38,"v":389500},{"d":"2012-04-27","o":15.51,"h":16.45,"l":15.5,"c":16.26,"v":1504900},{"d":"2012-04-30","o":15.85,"h":16.18,"l":15,"c":15.34,"v":916900},{"d":"2012-05-01","o":15.39,"h":15.45,"l":15.1,"c":15.33,"v":499300},{"d":"2012-05-02","o":15.27,"h":15.59,"l":15.19,"c":15.53,"v":496700},{"d":"2012-05-03","o":15.58,"h":15.82,"l":15.36,"c":15.39,"v":892200},{"d":"2012-05-04","o":15.31,"h":15.41,"l":14.65,"c":14.67,"v":368900},{"d":"2012-05-07","o":14.63,"h":14.83,"l":14.48,"c":14.6,"v":430800},{"d":"2012-05-08","o":14.4,"h":14.65,"l":14.17,"c":14.3,"v":422400},{"d":"2012-05-09","o":14.15,"h":14.82,"l":13.89,"c":13.92,"v":504000},{"d":"2012-05-10","o":14.01,"h":14.13,"l":13.51,"c":13.57,"v":382000},{"d":"2012-05-11","o":13.49,"h":13.56,"l":13.31,"c":13.43,"v":357400},{"d":"2012-05-14","o":13.21,"h":13.37,"l":13.04,"c":13.13,"v":447600},{"d":"2012-05-15","o":13.17,"h":13.41,"l":12.99,"c":13.01,"v":463100},{"d":"2012-05-16","o":13.17,"h":13.29,"l":13.03,"c":13.04,"v":366200},{"d":"2012-05-17","o":13.08,"h":13.3,"l":12.63,"c":12.65,"v":335100},{"d":"2012-05-18","o":12.65,"h":12.8,"l":12.38,"c":12.45,"v":290900},{"d":"2012-05-21","o":12.53,"h":12.9,"l":12.34,"c":12.87,"v":299000},{"d":"2012-05-22","o":12.92,"h":13.46,"l":12.58,"c":12.68,"v":322200},{"d":"2012-05-23","o":12.56,"h":12.72,"l":12.33,"c":12.68,"v":186000},{"d":"2012-05-24","o":12.65,"h":12.86,"l":12.49,"c":12.84,"v":231500},{"d":"2012-05-25","o":12.86,"h":13.15,"l":12.57,"c":12.99,"v":362000},{"d":"2012-05-29","o":13.1,"h":13.24,"l":13.08,"c":13.19,"v":174900},{"d":"2012-05-30","o":13.05,"h":13.05,"l":12.75,"c":12.76,"v":258500},{"d":"2012-05-31","o":12.69,"h":12.82,"l":12.4,"c":12.65,"v":362100},{"d":"2012-06-01","o":12.37,"h":12.84,"l":12.3,"c":12.63,"v":314700},{"d":"2012-06-04","o":12.78,"h":12.85,"l":11.93,"c":12,"v":382500},{"d":"2012-06-05","o":11.97,"h":12.01,"l":11.67,"c":11.82,"v":351800},{"d":"2012-06-06","o":11.91,"h":12.36,"l":11.89,"c":12.33,"v":254700},{"d":"2012-06-07","o":12.54,"h":12.76,"l":11.94,"c":11.97,"v":234500},{"d":"2012-06-08","o":11.92,"h":12.32,"l":11.85,"c":12.26,"v":170300},{"d":"2012-06-11","o":12.4,"h":12.4,"l":11.92,"c":11.92,"v":144400},{"d":"2012-06-12","o":11.95,"h":12,"l":11.47,"c":11.52,"v":334100},{"d":"2012-06-13","o":11.45,"h":11.53,"l":10.95,"c":10.96,"v":510700},{"d":"2012-06-14","o":10.6,"h":11.81,"l":10.38,"c":11.62,"v":1365600},{"d":"2012-06-15","o":11.87,"h":12.42,"l":11.68,"c":12.29,"v":778200},{"d":"2012-06-18","o":12.25,"h":12.58,"l":12.19,"c":12.51,"v":415600},{"d":"2012-06-19","o":12.54,"h":12.75,"l":12.46,"c":12.6,"v":390900},{"d":"2012-06-20","o":12.63,"h":12.68,"l":12.33,"c":12.51,"v":401100},{"d":"2012-06-21","o":12.53,"h":12.54,"l":12.13,"c":12.33,"v":495800},{"d":"2012-06-22","o":12.47,"h":12.56,"l":12.3,"c":12.54,"v":602500},{"d":"2012-06-25","o":12.3,"h":12.34,"l":11.85,"c":12.11,"v":475200},{"d":"2012-06-26","o":12.09,"h":12.16,"l":11.78,"c":11.84,"v":208700},{"d":"2012-06-27","o":11.83,"h":12.27,"l":11.81,"c":12.03,"v":209100},{"d":"2012-06-28","o":11.95,"h":12.17,"l":11.68,"c":12.15,"v":372700},{"d":"2012-06-29","o":12.45,"h":12.93,"l":12.43,"c":12.6,"v":337000},{"d":"2012-07-02","o":12.66,"h":12.71,"l":12.12,"c":12.31,"v":373000},{"d":"2012-07-03","o":12.34,"h":12.44,"l":12.17,"c":12.23,"v":155400},{"d":"2012-07-05","o":12.2,"h":12.95,"l":12.19,"c":12.91,"v":241300},{"d":"2012-07-06","o":12.81,"h":13.02,"l":12.78,"c":12.84,"v":200500},{"d":"2012-07-09","o":12.78,"h":12.83,"l":12.6,"c":12.66,"v":222300},{"d":"2012-07-10","o":12.26,"h":12.4,"l":11.47,"c":11.65,"v":507400},{"d":"2012-07-11","o":11.66,"h":11.88,"l":11.1,"c":11.19,"v":415700},{"d":"2012-07-12","o":11.12,"h":11.16,"l":10.7,"c":11.12,"v":489000},{"d":"2012-07-13","o":11.23,"h":12.11,"l":11.21,"c":12,"v":433900},{"d":"2012-07-16","o":11.96,"h":11.96,"l":11.59,"c":11.8,"v":312800},{"d":"2012-07-17","o":11.73,"h":11.8,"l":11.34,"c":11.45,"v":293200},{"d":"2012-07-18","o":11.45,"h":11.95,"l":11.42,"c":11.92,"v":239700},{"d":"2012-07-19","o":11.92,"h":12.41,"l":11.7,"c":11.84,"v":206400},{"d":"2012-07-20","o":11.77,"h":11.78,"l":11.59,"c":11.64,"v":330800},{"d":"2012-07-23","o":11.44,"h":11.48,"l":11.21,"c":11.29,"v":197800},{"d":"2012-07-24","o":11.38,"h":11.4,"l":11.04,"c":11.18,"v":197200},{"d":"2012-07-25","o":11.26,"h":11.38,"l":11.03,"c":11.13,"v":218600},{"d":"2012-07-26","o":11.35,"h":11.46,"l":11.13,"c":11.19,"v":242400},{"d":"2012-07-27","o":11.28,"h":11.95,"l":11.17,"c":11.8,"v":404100},{"d":"2012-07-30","o":11.81,"h":12.47,"l":11.81,"c":12.25,"v":685100},{"d":"2012-07-31","o":13.21,"h":14.35,"l":12.87,"c":13.69,"v":1082300},{"d":"2012-08-01","o":12.89,"h":13.07,"l":11.03,"c":11.14,"v":1109900},{"d":"2012-08-02","o":11.02,"h":11.46,"l":9.88,"c":9.98,"v":864100},{"d":"2012-08-03","o":10.23,"h":10.37,"l":9.87,"c":9.92,"v":573800},{"d":"2012-08-06","o":9.92,"h":10.42,"l":9.75,"c":10.27,"v":425200},{"d":"2012-08-07","o":10.46,"h":10.83,"l":10.06,"c":10.48,"v":421000},{"d":"2012-08-08","o":10.4,"h":10.66,"l":10.31,"c":10.37,"v":296600},{"d":"2012-08-09","o":10.36,"h":10.64,"l":10.31,"c":10.61,"v":245100},{"d":"2012-08-10","o":10.51,"h":10.61,"l":10.32,"c":10.36,"v":177400},{"d":"2012-08-13","o":10.41,"h":10.52,"l":10.01,"c":10.38,"v":256400},{"d":"2012-08-14","o":10.45,"h":10.51,"l":10.11,"c":10.15,"v":234600},{"d":"2012-08-15","o":10.16,"h":10.44,"l":10.16,"c":10.23,"v":298100},{"d":"2012-08-16","o":10.27,"h":10.47,"l":10.09,"c":10.45,"v":205500},{"d":"2012-08-17","o":10.42,"h":10.48,"l":10.32,"c":10.47,"v":189700},{"d":"2012-08-20","o":10.44,"h":10.45,"l":10.16,"c":10.23,"v":193300},{"d":"2012-08-21","o":10.26,"h":10.51,"l":10.19,"c":10.39,"v":238800},{"d":"2012-08-22","o":10.34,"h":10.42,"l":10.25,"c":10.31,"v":188100},{"d":"2012-08-23","o":10.29,"h":10.29,"l":9.9,"c":9.95,"v":219400},{"d":"2012-08-24","o":9.91,"h":9.99,"l":9.69,"c":9.75,"v":261800},{"d":"2012-08-27","o":9.79,"h":9.85,"l":9.32,"c":9.41,"v":306700},{"d":"2012-08-28","o":9.38,"h":9.46,"l":9.21,"c":9.27,"v":245800},{"d":"2012-08-29","o":9.29,"h":9.33,"l":9.12,"c":9.19,"v":242100},{"d":"2012-08-30","o":9.15,"h":9.29,"l":9.02,"c":9.05,"v":256700},{"d":"2012-08-31","o":9.16,"h":9.3,"l":9.06,"c":9.18,"v":205600},{"d":"2012-09-04","o":9.2,"h":9.34,"l":9.03,"c":9.32,"v":291800},{"d":"2012-09-05","o":9.36,"h":9.39,"l":9.02,"c":9.06,"v":368600},{"d":"2012-09-06","o":9.19,"h":9.19,"l":8.79,"c":8.8,"v":405100},{"d":"2012-09-07","o":8.74,"h":8.74,"l":8.17,"c":8.26,"v":674300},{"d":"2012-09-10","o":8.22,"h":8.25,"l":7.83,"c":8,"v":853600},{"d":"2012-09-11","o":7.96,"h":8.54,"l":7.96,"c":8.47,"v":531100},{"d":"2012-09-12","o":8.52,"h":8.6,"l":8.29,"c":8.35,"v":288400},{"d":"2012-09-13","o":8.32,"h":8.53,"l":8.25,"c":8.42,"v":407200},{"d":"2012-09-14","o":8.33,"h":8.48,"l":8.31,"c":8.43,"v":429300},{"d":"2012-09-17","o":8.43,"h":8.46,"l":8.33,"c":8.38,"v":332500},{"d":"2012-09-18","o":8.4,"h":8.41,"l":8.18,"c":8.27,"v":398700},{"d":"2012-09-19","o":8.26,"h":8.28,"l":8.02,"c":8.04,"v":648400},{"d":"2012-09-20","o":8,"h":8.05,"l":7.51,"c":7.56,"v":1016500},{"d":"2012-09-21","o":7.67,"h":7.9,"l":7.32,"c":7.42,"v":1071200},{"d":"2012-09-24","o":7.44,"h":7.95,"l":7.44,"c":7.89,"v":651800},{"d":"2012-09-25","o":7.95,"h":7.98,"l":7.74,"c":7.87,"v":517100},{"d":"2012-09-26","o":7.84,"h":8.15,"l":7.68,"c":8.11,"v":718800},{"d":"2012-09-27","o":8.16,"h":8.18,"l":7.89,"c":8.04,"v":402200},{"d":"2012-09-28","o":8,"h":8.16,"l":7.82,"c":7.93,"v":272800},{"d":"2012-10-01","o":7.97,"h":8.07,"l":7.71,"c":7.74,"v":335900},{"d":"2012-10-02","o":7.79,"h":7.82,"l":7.49,"c":7.57,"v":322100},{"d":"2012-10-03","o":7.57,"h":7.69,"l":7.44,"c":7.61,"v":286400},{"d":"2012-10-04","o":7.66,"h":7.84,"l":7.5,"c":7.79,"v":272200},{"d":"2012-10-05","o":7.8,"h":8.04,"l":7.75,"c":7.9,"v":279200},{"d":"2012-10-08","o":7.84,"h":8.04,"l":7.79,"c":7.93,"v":194500},{"d":"2012-10-09","o":7.92,"h":8.27,"l":7.84,"c":8.15,"v":513500},{"d":"2012-10-10","o":8.14,"h":8.35,"l":8.02,"c":8.15,"v":393200},{"d":"2012-10-11","o":8.21,"h":8.47,"l":8.19,"c":8.27,"v":258700},{"d":"2012-10-12","o":8.32,"h":8.52,"l":8.15,"c":8.18,"v":392000},{"d":"2012-10-15","o":8.19,"h":8.36,"l":8.15,"c":8.27,"v":226700},{"d":"2012-10-16","o":8.3,"h":8.35,"l":8.15,"c":8.2,"v":200000},{"d":"2012-10-17","o":8.24,"h":8.36,"l":8.14,"c":8.24,"v":225400},{"d":"2012-10-18","o":8.21,"h":8.33,"l":8.16,"c":8.2,"v":161500},{"d":"2012-10-19","o":8.14,"h":8.14,"l":7.52,"c":7.6,"v":627800},{"d":"2012-10-22","o":7.61,"h":7.81,"l":7.59,"c":7.76,"v":213500},{"d":"2012-10-23","o":7.68,"h":7.82,"l":7.54,"c":7.79,"v":197900},{"d":"2012-10-24","o":7.81,"h":7.9,"l":7.67,"c":7.75,"v":161600},{"d":"2012-10-25","o":7.76,"h":7.89,"l":7.63,"c":7.69,"v":219800},{"d":"2012-10-26","o":7.67,"h":7.83,"l":7.42,"c":7.46,"v":274200},{"d":"2012-10-31","o":7.52,"h":8.19,"l":7.5,"c":8.05,"v":600100},{"d":"2012-11-01","o":8,"h":8.54,"l":7.7,"c":8.4,"v":690600},{"d":"2012-11-02","o":8.38,"h":8.4,"l":8.12,"c":8.27,"v":302300},{"d":"2012-11-05","o":8.25,"h":8.4,"l":8.06,"c":8.2,"v":253100},{"d":"2012-11-06","o":8.18,"h":8.66,"l":8.11,"c":8.64,"v":479600},{"d":"2012-11-07","o":8.55,"h":8.62,"l":8.11,"c":8.13,"v":274300},{"d":"2012-11-08","o":7.92,"h":7.98,"l":7.34,"c":7.34,"v":656700},{"d":"2012-11-09","o":7.34,"h":7.52,"l":7.22,"c":7.29,"v":308300},{"d":"2012-11-12","o":7.34,"h":7.46,"l":7.24,"c":7.27,"v":164600},{"d":"2012-11-13","o":7.19,"h":7.39,"l":7.15,"c":7.21,"v":213500},{"d":"2012-11-14","o":7.22,"h":7.33,"l":6.9,"c":6.94,"v":344500},{"d":"2012-11-15","o":6.92,"h":7,"l":6.48,"c":6.56,"v":520300},{"d":"2012-11-16","o":6.55,"h":6.67,"l":6.43,"c":6.56,"v":353800},{"d":"2012-11-19","o":6.66,"h":7.19,"l":6.65,"c":7.19,"v":456600},{"d":"2012-11-20","o":7.15,"h":7.23,"l":6.99,"c":7.19,"v":325100},{"d":"2012-11-21","o":7.21,"h":7.43,"l":7.19,"c":7.4,"v":132600},{"d":"2012-11-23","o":7.43,"h":7.54,"l":7.36,"c":7.52,"v":144200},{"d":"2012-11-26","o":7.57,"h":8.16,"l":7.55,"c":8.05,"v":567100},{"d":"2012-11-27","o":8.02,"h":8.56,"l":8.02,"c":8.49,"v":506000},{"d":"2012-11-28","o":8.46,"h":8.68,"l":8.31,"c":8.4,"v":504800},{"d":"2012-11-29","o":8.5,"h":8.65,"l":8.42,"c":8.55,"v":226800},{"d":"2012-11-30","o":8.55,"h":8.61,"l":8.23,"c":8.28,"v":483500},{"d":"2012-12-03","o":8.34,"h":8.5,"l":8.11,"c":8.32,"v":277800},{"d":"2012-12-04","o":8.26,"h":8.53,"l":8.23,"c":8.46,"v":260800},{"d":"2012-12-05","o":8.5,"h":8.55,"l":8.42,"c":8.46,"v":245800},{"d":"2012-12-06","o":8.45,"h":8.55,"l":8.45,"c":8.54,"v":234500},{"d":"2012-12-07","o":8.63,"h":8.64,"l":8.45,"c":8.55,"v":146300},{"d":"2012-12-10","o":8.68,"h":9.21,"l":8.57,"c":9.08,"v":803600},{"d":"2012-12-11","o":9.24,"h":9.24,"l":9.01,"c":9.1,"v":423600},{"d":"2012-12-12","o":9.17,"h":9.18,"l":8.8,"c":8.88,"v":405700},{"d":"2012-12-13","o":8.85,"h":9.02,"l":8.66,"c":8.75,"v":198800},{"d":"2012-12-14","o":8.71,"h":9.08,"l":8.57,"c":9.06,"v":272100},{"d":"2012-12-17","o":9.09,"h":9.15,"l":9,"c":9.1,"v":171800},{"d":"2012-12-18","o":9.09,"h":9.35,"l":8.91,"c":9.23,"v":283100},{"d":"2012-12-19","o":9.25,"h":9.4,"l":9.12,"c":9.2,"v":172200},{"d":"2012-12-20","o":9.21,"h":9.36,"l":9.08,"c":9.34,"v":227000},{"d":"2012-12-21","o":9.17,"h":9.59,"l":8.85,"c":9.56,"v":819900},{"d":"2012-12-24","o":9.51,"h":9.57,"l":9.26,"c":9.41,"v":124200},{"d":"2012-12-26","o":9.47,"h":9.54,"l":9.34,"c":9.46,"v":270600},{"d":"2012-12-27","o":9.49,"h":9.52,"l":9.05,"c":9.28,"v":238900},{"d":"2012-12-28","o":9.26,"h":9.5,"l":9.06,"c":9.24,"v":250300},{"d":"2012-12-31","o":9.28,"h":9.62,"l":9.13,"c":9.55,"v":319200},{"d":"2013-01-02","o":9.74,"h":10.06,"l":9.61,"c":9.72,"v":322700},{"d":"2013-01-03","o":9.72,"h":9.81,"l":9.6,"c":9.79,"v":230900},{"d":"2013-01-04","o":9.85,"h":10.19,"l":9.68,"c":10.15,"v":243700},{"d":"2013-01-07","o":10.08,"h":10.22,"l":9.81,"c":9.87,"v":287400},{"d":"2013-01-08","o":9.83,"h":10.25,"l":9.61,"c":10.2,"v":367500},{"d":"2013-01-09","o":10.24,"h":10.25,"l":9.71,"c":9.73,"v":278100},{"d":"2013-01-10","o":9.78,"h":10.25,"l":9.68,"c":10.18,"v":291100},{"d":"2013-01-11","o":10.2,"h":10.27,"l":9.83,"c":10.01,"v":198200},{"d":"2013-01-14","o":10.06,"h":10.25,"l":9.91,"c":10.01,"v":418000},{"d":"2013-01-15","o":9.91,"h":10.47,"l":9.91,"c":10.47,"v":446100},{"d":"2013-01-16","o":10.44,"h":10.49,"l":10.12,"c":10.2,"v":273100},{"d":"2013-01-17","o":10.28,"h":10.49,"l":10.12,"c":10.4,"v":195100},{"d":"2013-01-18","o":10.4,"h":10.48,"l":10.15,"c":10.27,"v":179500},{"d":"2013-01-22","o":10.26,"h":10.75,"l":10.15,"c":10.72,"v":420900},{"d":"2013-01-23","o":10.75,"h":10.76,"l":10.38,"c":10.43,"v":219300},{"d":"2013-01-24","o":10.51,"h":11.15,"l":10.39,"c":10.94,"v":610500},{"d":"2013-01-25","o":10.98,"h":11.23,"l":10.93,"c":11.16,"v":372000},{"d":"2013-01-28","o":11.15,"h":11.2,"l":10.93,"c":11.09,"v":192500},{"d":"2013-01-29","o":11.05,"h":11.13,"l":10.59,"c":10.63,"v":503600},{"d":"2013-01-30","o":9.82,"h":10.88,"l":9.5,"c":10.83,"v":1763800},{"d":"2013-01-31","o":10.48,"h":10.93,"l":10.32,"c":10.52,"v":621200},{"d":"2013-02-01","o":10.56,"h":10.57,"l":10.21,"c":10.23,"v":381700},{"d":"2013-02-04","o":10.09,"h":10.4,"l":10,"c":10.28,"v":311900},{"d":"2013-02-05","o":10.32,"h":10.5,"l":10.25,"c":10.49,"v":280200},{"d":"2013-02-06","o":10.41,"h":10.92,"l":10.38,"c":10.91,"v":354600},{"d":"2013-02-07","o":10.92,"h":11.18,"l":10.75,"c":10.93,"v":333300},{"d":"2013-02-08","o":10.92,"h":11.25,"l":10.85,"c":11.06,"v":261100},{"d":"2013-02-11","o":11.08,"h":11.18,"l":10.83,"c":10.9,"v":177000},{"d":"2013-02-12","o":10.93,"h":11.25,"l":10.86,"c":11,"v":239400},{"d":"2013-02-13","o":10.98,"h":11.37,"l":10.98,"c":11.12,"v":306200},{"d":"2013-02-14","o":11.08,"h":11.62,"l":11.01,"c":11.54,"v":317800},{"d":"2013-02-15","o":11.61,"h":11.75,"l":11.29,"c":11.66,"v":361100},{"d":"2013-02-19","o":11.68,"h":11.78,"l":11.41,"c":11.5,"v":505800},{"d":"2013-02-20","o":11.51,"h":11.75,"l":11.36,"c":11.38,"v":302000},{"d":"2013-02-21","o":11.35,"h":11.53,"l":10.83,"c":10.97,"v":240400},{"d":"2013-02-22","o":11.04,"h":11.58,"l":11.01,"c":11.47,"v":271700},{"d":"2013-02-25","o":11.57,"h":11.71,"l":10.99,"c":11.08,"v":265600},{"d":"2013-02-26","o":11.11,"h":11.32,"l":10.75,"c":10.83,"v":362500},{"d":"2013-02-27","o":10.86,"h":11.33,"l":10.86,"c":11.25,"v":336100},{"d":"2013-02-28","o":11.25,"h":11.6,"l":11.1,"c":11.56,"v":272000},{"d":"2013-03-01","o":11.43,"h":11.46,"l":11.08,"c":11.11,"v":224900},{"d":"2013-03-04","o":11.05,"h":11.21,"l":10.87,"c":10.89,"v":419400},{"d":"2013-03-05","o":10.99,"h":11.93,"l":10.93,"c":11.8,"v":419500},{"d":"2013-03-06","o":11.88,"h":12,"l":11.61,"c":11.64,"v":211100},{"d":"2013-03-07","o":11.67,"h":11.88,"l":11.54,"c":11.64,"v":100900},{"d":"2013-03-08","o":11.76,"h":11.97,"l":11.74,"c":11.81,"v":114300},{"d":"2013-03-11","o":11.8,"h":11.97,"l":11.8,"c":11.86,"v":107500},{"d":"2013-03-12","o":11.84,"h":11.96,"l":11.58,"c":11.7,"v":111000},{"d":"2013-03-13","o":11.73,"h":12.29,"l":11.73,"c":12.26,"v":230400},{"d":"2013-03-14","o":12.3,"h":12.48,"l":12.22,"c":12.32,"v":223100},{"d":"2013-03-15","o":12.31,"h":12.39,"l":12.13,"c":12.37,"v":263700},{"d":"2013-03-18","o":12.2,"h":12.7,"l":12.02,"c":12.62,"v":174900},{"d":"2013-03-19","o":12.64,"h":12.78,"l":12.39,"c":12.41,"v":263200},{"d":"2013-03-20","o":12.4,"h":12.72,"l":12.25,"c":12.5,"v":376200},{"d":"2013-03-21","o":12.42,"h":12.56,"l":11.63,"c":11.8,"v":534300},{"d":"2013-03-22","o":11.82,"h":12.02,"l":11.76,"c":11.86,"v":257100},{"d":"2013-03-25","o":11.9,"h":12.08,"l":11.68,"c":11.87,"v":196100},{"d":"2013-03-26","o":11.92,"h":11.98,"l":11.53,"c":11.62,"v":212800},{"d":"2013-03-27","o":11.52,"h":11.84,"l":11.48,"c":11.81,"v":185500},{"d":"2013-03-28","o":11.77,"h":11.83,"l":11.67,"c":11.68,"v":150500},{"d":"2013-04-01","o":11.67,"h":11.67,"l":11.1,"c":11.26,"v":239800},{"d":"2013-04-02","o":11.28,"h":11.4,"l":11.11,"c":11.33,"v":275500},{"d":"2013-04-03","o":11.36,"h":11.42,"l":11.08,"c":11.09,"v":200800},{"d":"2013-04-04","o":11.12,"h":11.19,"l":10.78,"c":10.87,"v":213500},{"d":"2013-04-05","o":10.71,"h":11.45,"l":10.54,"c":11.36,"v":271800},{"d":"2013-04-08","o":11.37,"h":11.41,"l":10.87,"c":11.23,"v":136200},{"d":"2013-04-09","o":11.29,"h":11.48,"l":11.04,"c":11.04,"v":163800},{"d":"2013-04-10","o":11.07,"h":11.98,"l":11.07,"c":11.87,"v":300000},{"d":"2013-04-11","o":11.82,"h":11.82,"l":10.86,"c":10.93,"v":315900},{"d":"2013-04-12","o":10.8,"h":10.93,"l":10.56,"c":10.78,"v":218600},{"d":"2013-04-15","o":10.6,"h":10.69,"l":9.62,"c":10.15,"v":503200},{"d":"2013-04-16","o":10.25,"h":10.8,"l":10.25,"c":10.68,"v":315400},{"d":"2013-04-17","o":10.54,"h":10.79,"l":10.07,"c":10.16,"v":293000},{"d":"2013-04-18","o":10.24,"h":10.44,"l":9.88,"c":10.43,"v":260500},{"d":"2013-04-19","o":10.45,"h":10.95,"l":10.24,"c":10.9,"v":383000},{"d":"2013-04-22","o":10.96,"h":11.03,"l":10.65,"c":10.96,"v":337300},{"d":"2013-04-23","o":11.06,"h":11.75,"l":11.03,"c":11.68,"v":361700},{"d":"2013-04-24","o":11.66,"h":11.93,"l":11.41,"c":11.64,"v":307600},{"d":"2013-04-25","o":11.64,"h":12,"l":11.47,"c":11.74,"v":218400},{"d":"2013-04-26","o":11.71,"h":11.81,"l":11.3,"c":11.54,"v":294900},{"d":"2013-04-29","o":11.63,"h":11.89,"l":11.51,"c":11.55,"v":206100},{"d":"2013-04-30","o":11.5,"h":11.74,"l":10.48,"c":10.51,"v":533400},{"d":"2013-05-01","o":10.47,"h":11.02,"l":9.67,"c":9.73,"v":812300},{"d":"2013-05-02","o":9.81,"h":10.13,"l":9.73,"c":9.83,"v":496800},{"d":"2013-05-03","o":9.99,"h":10.97,"l":9.99,"c":10.55,"v":504800},{"d":"2013-05-06","o":12.89,"h":14.77,"l":12.85,"c":14.73,"v":4384400},{"d":"2013-05-07","o":15.01,"h":15.58,"l":14.43,"c":14.99,"v":1286000},{"d":"2013-05-08","o":14.91,"h":15.48,"l":14.76,"c":15.35,"v":619200},{"d":"2013-05-09","o":15.61,"h":17.18,"l":15.5,"c":16.73,"v":1326000},{"d":"2013-05-10","o":17.28,"h":17.95,"l":16.41,"c":16.62,"v":1409700},{"d":"2013-05-13","o":16.64,"h":16.79,"l":16.06,"c":16.55,"v":779700},{"d":"2013-05-14","o":16.63,"h":16.99,"l":16.45,"c":16.82,"v":965600},{"d":"2013-05-15","o":16.71,"h":17.24,"l":16.61,"c":17.19,"v":591700},{"d":"2013-05-16","o":17.18,"h":17.76,"l":17.01,"c":17.09,"v":489700},{"d":"2013-05-17","o":17.19,"h":17.65,"l":16.97,"c":17.4,"v":543600},{"d":"2013-05-20","o":17.39,"h":17.9,"l":17.36,"c":17.74,"v":419300},{"d":"2013-05-21","o":17.95,"h":19.21,"l":17.79,"c":18.67,"v":1464400},{"d":"2013-05-22","o":18.75,"h":18.89,"l":17.46,"c":17.77,"v":655200},{"d":"2013-05-23","o":17.78,"h":17.85,"l":16.59,"c":17.63,"v":603100},{"d":"2013-05-24","o":17.59,"h":17.7,"l":17.3,"c":17.67,"v":403400},{"d":"2013-05-28","o":18,"h":18.86,"l":17.75,"c":18.78,"v":1045200},{"d":"2013-05-29","o":18.57,"h":19.56,"l":18.55,"c":18.89,"v":883400},{"d":"2013-05-30","o":18.95,"h":19.48,"l":18.76,"c":19.12,"v":482000},{"d":"2013-05-31","o":19.04,"h":19.41,"l":18.95,"c":19.09,"v":550200},{"d":"2013-06-03","o":19.15,"h":19.32,"l":18.5,"c":18.85,"v":478800},{"d":"2013-06-04","o":18.83,"h":19.1,"l":18.35,"c":18.68,"v":448200},{"d":"2013-06-05","o":18.84,"h":19.28,"l":18.53,"c":18.71,"v":494300},{"d":"2013-06-06","o":18.81,"h":19.45,"l":18.81,"c":19.45,"v":395500},{"d":"2013-06-07","o":19.65,"h":19.93,"l":19.42,"c":19.9,"v":313100},{"d":"2013-06-10","o":20,"h":20.37,"l":19.63,"c":20.08,"v":257500},{"d":"2013-06-11","o":19.44,"h":20.12,"l":19.01,"c":19.53,"v":364400},{"d":"2013-06-12","o":19.76,"h":20.06,"l":19.16,"c":19.29,"v":237300},{"d":"2013-06-13","o":19.31,"h":19.95,"l":19.09,"c":19.89,"v":348800},{"d":"2013-06-14","o":19.81,"h":20.27,"l":19.6,"c":19.72,"v":342000},{"d":"2013-06-17","o":19.93,"h":19.93,"l":19.12,"c":19.41,"v":397500},{"d":"2013-06-18","o":19.48,"h":19.95,"l":19.36,"c":19.64,"v":392500},{"d":"2013-06-19","o":19.63,"h":19.85,"l":19.36,"c":19.64,"v":266900},{"d":"2013-06-20","o":19.28,"h":19.35,"l":18.77,"c":18.8,"v":396500},{"d":"2013-06-21","o":18.9,"h":19.09,"l":17.68,"c":18.93,"v":672900},{"d":"2013-06-24","o":18.66,"h":19.07,"l":18.1,"c":18.34,"v":246800},{"d":"2013-06-25","o":18.58,"h":19.43,"l":18.18,"c":19.29,"v":539300},{"d":"2013-06-26","o":19.62,"h":19.76,"l":18.98,"c":19.33,"v":381900},{"d":"2013-06-27","o":19.53,"h":20.15,"l":19.53,"c":19.99,"v":453600},{"d":"2013-06-28","o":22,"h":23.45,"l":22,"c":22.95,"v":2013100},{"d":"2013-07-01","o":23.11,"h":23.62,"l":22.01,"c":22.54,"v":768900},{"d":"2013-07-02","o":22.59,"h":22.94,"l":21.87,"c":22.49,"v":625900},{"d":"2013-07-03","o":22.37,"h":22.87,"l":22.1,"c":22.8,"v":190000},{"d":"2013-07-05","o":23.22,"h":23.47,"l":22.76,"c":22.95,"v":250800},{"d":"2013-07-08","o":23.09,"h":23.38,"l":22.85,"c":23.11,"v":402000},{"d":"2013-07-09","o":23.28,"h":23.63,"l":22.93,"c":23.04,"v":392000},{"d":"2013-07-10","o":23.24,"h":23.54,"l":23.1,"c":23.35,"v":267500},{"d":"2013-07-11","o":22.92,"h":23.24,"l":22.46,"c":23,"v":536900},{"d":"2013-07-12","o":22.78,"h":23.17,"l":22.58,"c":22.87,"v":515200},{"d":"2013-07-15","o":22.79,"h":23.46,"l":22.67,"c":23.27,"v":544000},{"d":"2013-07-16","o":23.37,"h":24,"l":22.55,"c":22.69,"v":522800},{"d":"2013-07-17","o":22.94,"h":23.32,"l":22.62,"c":22.8,"v":564100},{"d":"2013-07-18","o":22.94,"h":23.25,"l":22.87,"c":22.98,"v":591800},{"d":"2013-07-19","o":22.83,"h":23.04,"l":22.33,"c":22.5,"v":439500},{"d":"2013-07-22","o":22.45,"h":22.8,"l":22.29,"c":22.57,"v":392100},{"d":"2013-07-23","o":22.77,"h":22.77,"l":21.58,"c":21.63,"v":276700},{"d":"2013-07-24","o":21.71,"h":22.23,"l":21.25,"c":21.32,"v":268700},{"d":"2013-07-25","o":21.32,"h":22.07,"l":20.65,"c":21.95,"v":534600},{"d":"2013-07-26","o":21.81,"h":22.83,"l":21.48,"c":22.55,"v":534900},{"d":"2013-07-29","o":22.32,"h":22.54,"l":21.81,"c":22.33,"v":335600},{"d":"2013-07-30","o":22.46,"h":23.01,"l":21.33,"c":21.66,"v":402500},{"d":"2013-07-31","o":21.71,"h":22.08,"l":21.47,"c":21.7,"v":288600},{"d":"2013-08-01","o":21.95,"h":22.91,"l":21.89,"c":22.77,"v":345900},{"d":"2013-08-02","o":22.68,"h":22.89,"l":22.16,"c":22.76,"v":269200},{"d":"2013-08-05","o":22.82,"h":22.98,"l":22.06,"c":22.33,"v":367700},{"d":"2013-08-06","o":22.11,"h":22.2,"l":20.91,"c":21,"v":427100},{"d":"2013-08-07","o":20.65,"h":20.73,"l":19.49,"c":19.6,"v":1031300},{"d":"2013-08-08","o":19.71,"h":19.95,"l":19.4,"c":19.71,"v":737900},{"d":"2013-08-09","o":20,"h":23.73,"l":20,"c":22.9,"v":1874300},{"d":"2013-08-12","o":23.08,"h":23.82,"l":22.98,"c":23.53,"v":673600},{"d":"2013-08-13","o":23.62,"h":23.81,"l":23.18,"c":23.39,"v":485500},{"d":"2013-08-14","o":23.25,"h":23.71,"l":22.79,"c":23.49,"v":302100},{"d":"2013-08-15","o":23.02,"h":23.51,"l":22.61,"c":22.97,"v":415900},{"d":"2013-08-16","o":22.83,"h":23.68,"l":22.69,"c":23.12,"v":298900},{"d":"2013-08-19","o":23.14,"h":23.43,"l":22.66,"c":22.89,"v":191400},{"d":"2013-08-20","o":22.87,"h":23.75,"l":22.68,"c":23.34,"v":287100},{"d":"2013-08-21","o":23.27,"h":24.34,"l":23.19,"c":24.09,"v":461200},{"d":"2013-08-22","o":24.22,"h":25.19,"l":24.14,"c":25.15,"v":360600},{"d":"2013-08-23","o":25.22,"h":25.25,"l":24.75,"c":25.01,"v":290700},{"d":"2013-08-26","o":26.14,"h":27.48,"l":25.61,"c":27.45,"v":1069300},{"d":"2013-08-27","o":27.03,"h":27.3,"l":26.29,"c":26.32,"v":554900},{"d":"2013-08-28","o":26.39,"h":27.19,"l":26.27,"c":26.48,"v":434600},{"d":"2013-08-29","o":26.51,"h":27.4,"l":26.51,"c":26.59,"v":464000},{"d":"2013-08-30","o":26.63,"h":26.92,"l":24.59,"c":24.88,"v":704300},{"d":"2013-09-03","o":25.29,"h":25.75,"l":24.71,"c":24.76,"v":723400},{"d":"2013-09-04","o":25.71,"h":26.29,"l":24.77,"c":25.65,"v":549700},{"d":"2013-09-05","o":25.81,"h":26.14,"l":25.45,"c":25.81,"v":291200},{"d":"2013-09-06","o":25.94,"h":25.94,"l":25.02,"c":25.89,"v":523800},{"d":"2013-09-09","o":26,"h":26.55,"l":26,"c":26.09,"v":608600},{"d":"2013-09-10","o":26.28,"h":26.49,"l":25.8,"c":26.36,"v":482400},{"d":"2013-09-11","o":26.34,"h":27.81,"l":26.16,"c":27.79,"v":692700},{"d":"2013-09-12","o":27.83,"h":28.1,"l":27.36,"c":27.56,"v":592400},{"d":"2013-09-13","o":27.55,"h":27.6,"l":26.66,"c":26.87,"v":346500},{"d":"2013-09-16","o":26.73,"h":26.75,"l":25.01,"c":25.37,"v":701500},{"d":"2013-09-17","o":25.23,"h":25.66,"l":25.05,"c":25.5,"v":440000},{"d":"2013-09-18","o":26.63,"h":26.63,"l":25.18,"c":25.66,"v":301700},{"d":"2013-09-19","o":25.78,"h":26.4,"l":25.62,"c":25.64,"v":396400},{"d":"2013-09-20","o":25.69,"h":25.95,"l":25.45,"c":25.73,"v":398800},{"d":"2013-09-23","o":25.63,"h":25.82,"l":24.88,"c":25.19,"v":270000},{"d":"2013-09-24","o":25.1,"h":26.09,"l":25.1,"c":25.62,"v":287200},{"d":"2013-09-25","o":25.65,"h":26.03,"l":25.12,"c":25.55,"v":274000},{"d":"2013-09-26","o":25.5,"h":26.25,"l":25.31,"c":25.82,"v":439600},{"d":"2013-09-27","o":25.55,"h":25.98,"l":25.17,"c":25.73,"v":241600},{"d":"2013-09-30","o":25.3,"h":25.94,"l":25.05,"c":25.67,"v":329800},{"d":"2013-10-01","o":25.7,"h":26.7,"l":25.64,"c":26.47,"v":690400},{"d":"2013-10-02","o":26.56,"h":26.6,"l":26.19,"c":26.46,"v":402800},{"d":"2013-10-03","o":26.37,"h":26.53,"l":25.62,"c":25.91,"v":416000},{"d":"2013-10-04","o":25.87,"h":26.46,"l":25.72,"c":26.14,"v":326900},{"d":"2013-10-07","o":25.82,"h":25.82,"l":23.49,"c":23.81,"v":1391300},{"d":"2013-10-08","o":23.74,"h":23.99,"l":21.88,"c":22.03,"v":821700},{"d":"2013-10-09","o":22.11,"h":22.27,"l":21.35,"c":21.62,"v":583300},{"d":"2013-10-10","o":21.99,"h":22.78,"l":21.93,"c":22.3,"v":566700},{"d":"2013-10-11","o":22.31,"h":23.05,"l":22.31,"c":23.04,"v":564700},{"d":"2013-10-14","o":22.81,"h":23.5,"l":22.67,"c":23.48,"v":357600},{"d":"2013-10-15","o":23.45,"h":24,"l":23.25,"c":23.83,"v":788800},{"d":"2013-10-16","o":24.15,"h":24.48,"l":23.43,"c":24.44,"v":367400},{"d":"2013-10-17","o":24.19,"h":26.19,"l":24.06,"c":25.85,"v":820100},{"d":"2013-10-18","o":26.02,"h":27.53,"l":25.8,"c":27.46,"v":831000},{"d":"2013-10-21","o":27.47,"h":27.62,"l":25.95,"c":26.86,"v":501700},{"d":"2013-10-22","o":27.02,"h":27.73,"l":26.49,"c":27.23,"v":367100},{"d":"2013-10-23","o":27,"h":28.15,"l":27,"c":27.21,"v":348500},{"d":"2013-10-24","o":27.29,"h":27.59,"l":26.69,"c":27.36,"v":223900},{"d":"2013-10-25","o":27.35,"h":28.23,"l":27.33,"c":27.68,"v":322800},{"d":"2013-10-28","o":27.58,"h":28.3,"l":27.3,"c":27.47,"v":397000},{"d":"2013-10-29","o":27.5,"h":27.9,"l":27.4,"c":27.6,"v":266500},{"d":"2013-10-30","o":28.54,"h":29.89,"l":28.23,"c":28.44,"v":790200},{"d":"2013-10-31","o":28.25,"h":28.4,"l":25.43,"c":27.37,"v":879800},{"d":"2013-11-01","o":27.33,"h":27.82,"l":27.18,"c":27.36,"v":420500},{"d":"2013-11-04","o":27.43,"h":28.42,"l":27.37,"c":28.25,"v":520800},{"d":"2013-11-05","o":28.15,"h":28.25,"l":27.36,"c":28.04,"v":440900},{"d":"2013-11-06","o":28.14,"h":28.14,"l":26.29,"c":26.53,"v":308800},{"d":"2013-11-07","o":26.55,"h":27.04,"l":25.39,"c":25.42,"v":438600},{"d":"2013-11-08","o":25.56,"h":26.95,"l":25.25,"c":26.7,"v":494300},{"d":"2013-11-11","o":29.75,"h":31.9,"l":28.66,"c":30.8,"v":2258600},{"d":"2013-11-12","o":30.99,"h":31.8,"l":30.8,"c":31.36,"v":890700},{"d":"2013-11-13","o":31,"h":31.97,"l":30.9,"c":31.7,"v":626400},{"d":"2013-11-14","o":31.63,"h":31.64,"l":30.88,"c":31.5,"v":453000},{"d":"2013-11-15","o":31.63,"h":32.51,"l":31.63,"c":32.32,"v":499600},{"d":"2013-11-18","o":32.55,"h":33.15,"l":31.98,"c":32.06,"v":562100},{"d":"2013-11-19","o":32.18,"h":33,"l":31.52,"c":31.93,"v":343200},{"d":"2013-11-20","o":31.97,"h":32.46,"l":31.29,"c":31.74,"v":253000},{"d":"2013-11-21","o":31.98,"h":32.7,"l":31.6,"c":32.25,"v":442200},{"d":"2013-11-22","o":32.32,"h":32.63,"l":31.8,"c":31.97,"v":275400},{"d":"2013-11-25","o":32.22,"h":32.24,"l":31.54,"c":32.01,"v":356800},{"d":"2013-11-26","o":32.11,"h":32.5,"l":31.89,"c":32.27,"v":478200},{"d":"2013-11-27","o":32.27,"h":32.9,"l":32.14,"c":32.65,"v":448600},{"d":"2013-11-29","o":32.74,"h":33.16,"l":32.35,"c":32.54,"v":151400},{"d":"2013-12-02","o":32.38,"h":34.11,"l":32.38,"c":33.63,"v":804500},{"d":"2013-12-03","o":33.55,"h":34.06,"l":33.47,"c":33.74,"v":499900},{"d":"2013-12-04","o":33.48,"h":34.74,"l":33.48,"c":34.39,"v":560200},{"d":"2013-12-05","o":34.42,"h":35.96,"l":33.58,"c":33.79,"v":530000},{"d":"2013-12-06","o":34.15,"h":34.17,"l":33.27,"c":33.63,"v":309000},{"d":"2013-12-09","o":33.71,"h":34.07,"l":33.37,"c":33.56,"v":291900},{"d":"2013-12-10","o":33.41,"h":33.84,"l":32.57,"c":32.96,"v":296300},{"d":"2013-12-11","o":32.96,"h":33.1,"l":32.05,"c":32.22,"v":423200},{"d":"2013-12-12","o":32.22,"h":32.68,"l":32,"c":32.34,"v":270500},{"d":"2013-12-13","o":32.5,"h":33.91,"l":32.35,"c":33.54,"v":395300},{"d":"2013-12-16","o":33.78,"h":33.88,"l":32.72,"c":33.19,"v":452900},{"d":"2013-12-17","o":33.02,"h":33.57,"l":32.88,"c":33.25,"v":263400},{"d":"2013-12-18","o":33.27,"h":33.79,"l":32.8,"c":33.69,"v":332300},{"d":"2013-12-19","o":33.54,"h":34.41,"l":33.51,"c":34.12,"v":385500},{"d":"2013-12-20","o":34.3,"h":34.49,"l":33.73,"c":33.79,"v":911600},{"d":"2013-12-23","o":34.17,"h":34.33,"l":33.36,"c":33.98,"v":345500},{"d":"2013-12-24","o":34.13,"h":34.72,"l":33.94,"c":34.06,"v":156400},{"d":"2013-12-26","o":34.31,"h":34.88,"l":34.31,"c":34.7,"v":267400},{"d":"2013-12-27","o":34.84,"h":34.99,"l":33.99,"c":34.68,"v":251600},{"d":"2013-12-30","o":34.57,"h":34.64,"l":33.48,"c":33.83,"v":223900},{"d":"2013-12-31","o":33.8,"h":33.82,"l":33.38,"c":33.68,"v":219500},{"d":"2014-01-02","o":33.58,"h":34.08,"l":33.16,"c":33.82,"v":323000},{"d":"2014-01-03","o":33.88,"h":34.49,"l":32.78,"c":33.82,"v":426900},{"d":"2014-01-06","o":33.88,"h":33.99,"l":33.25,"c":33.58,"v":335000},{"d":"2014-01-07","o":33.66,"h":34.52,"l":33.55,"c":33.89,"v":548400},{"d":"2014-01-08","o":33.9,"h":34.23,"l":32.92,"c":33.33,"v":612300},{"d":"2014-01-09","o":33.4,"h":33.93,"l":32.49,"c":33.47,"v":541800},{"d":"2014-01-10","o":34.19,"h":34.77,"l":33.84,"c":34.28,"v":780200},{"d":"2014-01-13","o":34.28,"h":34.88,"l":33.33,"c":33.57,"v":419000},{"d":"2014-01-14","o":33.62,"h":34.92,"l":33.62,"c":34.69,"v":273100},{"d":"2014-01-15","o":34.81,"h":34.99,"l":34.17,"c":34.88,"v":244500},{"d":"2014-01-16","o":34.76,"h":35.66,"l":34.44,"c":35.35,"v":360700},{"d":"2014-01-17","o":34.91,"h":35,"l":34.01,"c":34.21,"v":264600},{"d":"2014-01-21","o":34.51,"h":35.53,"l":34.47,"c":35.27,"v":276200},{"d":"2014-01-22","o":35.38,"h":35.74,"l":35.12,"c":35.6,"v":214600},{"d":"2014-01-23","o":35.48,"h":35.48,"l":34.69,"c":34.95,"v":204100},{"d":"2014-01-24","o":34.54,"h":34.54,"l":32.29,"c":32.44,"v":461200},{"d":"2014-01-27","o":32.14,"h":33.09,"l":31.53,"c":32.26,"v":393100},{"d":"2014-01-28","o":32.42,"h":33.61,"l":32.02,"c":33.08,"v":352700},{"d":"2014-01-29","o":32.81,"h":33.39,"l":32.04,"c":32.22,"v":476800},{"d":"2014-01-30","o":32.1,"h":34.18,"l":32,"c":33.4,"v":365700},{"d":"2014-01-31","o":32.9,"h":34.9,"l":32,"c":34.29,"v":538700},{"d":"2014-02-03","o":34.22,"h":34.22,"l":32.11,"c":32.51,"v":599300},{"d":"2014-02-04","o":32.74,"h":33.1,"l":32.05,"c":32.35,"v":376600},{"d":"2014-02-05","o":32.1,"h":32.64,"l":30.38,"c":30.97,"v":842800},{"d":"2014-02-06","o":31.16,"h":31.54,"l":30.31,"c":31.09,"v":470100},{"d":"2014-02-07","o":31.23,"h":31.54,"l":30.3,"c":30.96,"v":362400},{"d":"2014-02-10","o":30.87,"h":31.69,"l":30.52,"c":30.94,"v":404400},{"d":"2014-02-11","o":30.98,"h":31,"l":29.88,"c":30.4,"v":395400},{"d":"2014-02-12","o":30.44,"h":32.19,"l":30.28,"c":32.14,"v":689500},{"d":"2014-02-13","o":31.64,"h":32.2,"l":30.89,"c":31.56,"v":535500},{"d":"2014-02-14","o":31.6,"h":32.2,"l":31.13,"c":32.08,"v":356100},{"d":"2014-02-18","o":32.19,"h":32.48,"l":31.58,"c":32.23,"v":345900},{"d":"2014-02-19","o":32.06,"h":32.77,"l":31.59,"c":31.63,"v":670900},{"d":"2014-02-20","o":31.61,"h":32.13,"l":30.96,"c":31.86,"v":396300},{"d":"2014-02-21","o":32.13,"h":32.77,"l":31.57,"c":32.62,"v":479400},{"d":"2014-02-24","o":32.64,"h":34.58,"l":32.64,"c":33.4,"v":554500},{"d":"2014-02-25","o":33.49,"h":33.95,"l":32.65,"c":33.37,"v":320800},{"d":"2014-02-26","o":33.46,"h":35.12,"l":33.31,"c":33.69,"v":463000},{"d":"2014-02-27","o":33.59,"h":34.16,"l":32.53,"c":33.71,"v":298100},{"d":"2014-02-28","o":33.72,"h":34.39,"l":32.95,"c":33.26,"v":269500},{"d":"2014-03-03","o":32.84,"h":33.38,"l":32.05,"c":32.82,"v":249200},{"d":"2014-03-04","o":33.29,"h":35.38,"l":32.95,"c":34.89,"v":416100},{"d":"2014-03-05","o":35.08,"h":36,"l":34.9,"c":35.73,"v":334100},{"d":"2014-03-06","o":35.88,"h":36.68,"l":35.55,"c":36.63,"v":384200},{"d":"2014-03-07","o":36.75,"h":37.61,"l":36.42,"c":37.19,"v":551100},{"d":"2014-03-10","o":37.21,"h":37.3,"l":36.57,"c":37.18,"v":283100},{"d":"2014-03-11","o":37.26,"h":37.37,"l":36.46,"c":36.67,"v":441600},{"d":"2014-03-12","o":36.46,"h":37.03,"l":36.29,"c":36.72,"v":227600},{"d":"2014-03-13","o":36.82,"h":36.83,"l":35.27,"c":35.59,"v":453400},{"d":"2014-03-14","o":35.46,"h":35.94,"l":34.72,"c":35.54,"v":229100},{"d":"2014-03-17","o":35.72,"h":36.16,"l":35.37,"c":35.58,"v":195800},{"d":"2014-03-18","o":35.68,"h":36.76,"l":35.42,"c":36.56,"v":379800},{"d":"2014-03-19","o":36.51,"h":36.7,"l":35.95,"c":36.34,"v":291500},{"d":"2014-03-20","o":36.22,"h":36.59,"l":35.71,"c":36.04,"v":362500},{"d":"2014-03-21","o":36.27,"h":37.45,"l":36.05,"c":37.14,"v":535800},{"d":"2014-03-24","o":37.29,"h":37.43,"l":35.06,"c":36.01,"v":308300},{"d":"2014-03-25","o":36.52,"h":37.08,"l":35.1,"c":36.32,"v":187400},{"d":"2014-03-26","o":36.5,"h":37.12,"l":35.34,"c":35.64,"v":274800},{"d":"2014-03-27","o":35.56,"h":36.11,"l":34.81,"c":34.96,"v":299000},{"d":"2014-03-28","o":35.06,"h":35.8,"l":34.48,"c":35.26,"v":222000},{"d":"2014-03-31","o":35.43,"h":37.2,"l":35.43,"c":36.95,"v":307100},{"d":"2014-04-01","o":37.21,"h":38.65,"l":36.58,"c":38.49,"v":410900},{"d":"2014-04-02","o":38.66,"h":38.84,"l":38.04,"c":38.56,"v":398200},{"d":"2014-04-03","o":38.62,"h":39.78,"l":37.9,"c":38.14,"v":269800},{"d":"2014-04-04","o":38.39,"h":38.9,"l":36.6,"c":36.93,"v":306500},{"d":"2014-04-07","o":36.49,"h":37.3,"l":35.27,"c":35.48,"v":312400},{"d":"2014-04-08","o":35.5,"h":36.16,"l":35.28,"c":35.85,"v":215700},{"d":"2014-04-09","o":36.08,"h":37.26,"l":35.66,"c":37.13,"v":209400},{"d":"2014-04-10","o":37.06,"h":37.16,"l":36.13,"c":36.46,"v":309800},{"d":"2014-04-11","o":36.26,"h":37.09,"l":36.08,"c":36.13,"v":282700},{"d":"2014-04-14","o":36.55,"h":36.9,"l":35.33,"c":36.02,"v":296100},{"d":"2014-04-15","o":36.08,"h":36.74,"l":35.09,"c":36.05,"v":223100},{"d":"2014-04-16","o":36.37,"h":37.27,"l":36.17,"c":37.26,"v":144800},{"d":"2014-04-17","o":37.25,"h":38.24,"l":36.92,"c":38.05,"v":233700},{"d":"2014-04-21","o":38.05,"h":38.74,"l":37.77,"c":38.41,"v":316800},{"d":"2014-04-22","o":38.43,"h":39.79,"l":38.31,"c":38.99,"v":358000},{"d":"2014-04-23","o":38.98,"h":39.58,"l":38.5,"c":38.88,"v":245800},{"d":"2014-04-24","o":39.33,"h":39.59,"l":37.91,"c":38.82,"v":362200},{"d":"2014-04-25","o":38.33,"h":39.04,"l":37.88,"c":38,"v":342900},{"d":"2014-04-28","o":38.26,"h":39.36,"l":37.3,"c":37.83,"v":361900},{"d":"2014-04-29","o":38.01,"h":39.68,"l":36.8,"c":38,"v":294200},{"d":"2014-04-30","o":37.92,"h":39.61,"l":37.35,"c":39.42,"v":420800},{"d":"2014-05-01","o":39.55,"h":41.99,"l":37.58,"c":40.57,"v":242500},{"d":"2014-05-02","o":40.06,"h":40.06,"l":37.81,"c":39.25,"v":473200},{"d":"2014-05-05","o":38.79,"h":39.94,"l":38.02,"c":39.79,"v":294000},{"d":"2014-05-06","o":38.5,"h":39.83,"l":38.5,"c":39.24,"v":297800},{"d":"2014-05-07","o":38.86,"h":39.69,"l":38.73,"c":39.52,"v":233000},{"d":"2014-05-08","o":39.26,"h":40.25,"l":39.26,"c":40.16,"v":327700},{"d":"2014-05-09","o":40.01,"h":40.46,"l":39.51,"c":39.85,"v":288900},{"d":"2014-05-12","o":39.87,"h":41.6,"l":39.87,"c":41.45,"v":228800},{"d":"2014-05-13","o":41.59,"h":42.35,"l":41.36,"c":42.01,"v":458500},{"d":"2014-05-14","o":41.82,"h":42.34,"l":40.76,"c":41.01,"v":255700},{"d":"2014-05-15","o":40.69,"h":40.69,"l":39.59,"c":40.24,"v":437800},{"d":"2014-05-16","o":40.3,"h":41.99,"l":39.37,"c":40.4,"v":202400},{"d":"2014-05-19","o":40.32,"h":41.28,"l":39.9,"c":41.15,"v":189700},{"d":"2014-05-20","o":41.15,"h":41.57,"l":39.67,"c":40.1,"v":217000},{"d":"2014-05-21","o":40.49,"h":41.33,"l":40.16,"c":40.8,"v":144300},{"d":"2014-05-22","o":41.1,"h":41.5,"l":40.81,"c":40.95,"v":178600},{"d":"2014-05-23","o":41.04,"h":41.64,"l":40.81,"c":41.44,"v":114500},{"d":"2014-05-27","o":41.58,"h":43.04,"l":41.58,"c":42.91,"v":323000},{"d":"2014-05-28","o":43.03,"h":43.74,"l":42.72,"c":43.49,"v":174500},{"d":"2014-05-29","o":43.58,"h":43.86,"l":43,"c":43.78,"v":211000},{"d":"2014-05-30","o":43.78,"h":44.63,"l":42.05,"c":42.77,"v":354000},{"d":"2014-06-02","o":43.04,"h":43.04,"l":41.17,"c":42.63,"v":243500},{"d":"2014-06-03","o":42.38,"h":43.06,"l":41.84,"c":42.02,"v":249200},{"d":"2014-06-04","o":41.75,"h":42.65,"l":41.06,"c":42.59,"v":200500},{"d":"2014-06-05","o":42.91,"h":44.49,"l":41.89,"c":44.05,"v":404300},{"d":"2014-06-06","o":44.15,"h":44.97,"l":43.98,"c":44.89,"v":180800},{"d":"2014-06-09","o":44.91,"h":45.68,"l":44.47,"c":45.15,"v":184700},{"d":"2014-06-10","o":45.02,"h":45.15,"l":44.02,"c":44.13,"v":230000},{"d":"2014-06-11","o":44,"h":44.08,"l":43.24,"c":43.74,"v":179300},{"d":"2014-06-12","o":43.73,"h":43.77,"l":42.76,"c":43.36,"v":132000},{"d":"2014-06-13","o":43.35,"h":43.58,"l":42.31,"c":42.65,"v":229100},{"d":"2014-06-16","o":42.54,"h":43.14,"l":42.2,"c":42.58,"v":151900},{"d":"2014-06-17","o":42.61,"h":42.85,"l":42.02,"c":42.24,"v":219900},{"d":"2014-06-18","o":42.41,"h":42.79,"l":42.06,"c":42.69,"v":185900},{"d":"2014-06-19","o":42.75,"h":42.98,"l":41.78,"c":42.6,"v":157500},{"d":"2014-06-20","o":42.6,"h":43.19,"l":42,"c":43.05,"v":271200},{"d":"2014-06-23","o":43.05,"h":43.08,"l":42.17,"c":42.26,"v":133200},{"d":"2014-06-24","o":42.21,"h":43.18,"l":41.83,"c":41.94,"v":167700},{"d":"2014-06-25","o":41.58,"h":42.48,"l":41.5,"c":42.28,"v":94800},{"d":"2014-06-26","o":42.32,"h":42.88,"l":41.92,"c":42.63,"v":153900},{"d":"2014-06-27","o":42.27,"h":43.35,"l":42.16,"c":42.65,"v":888400},{"d":"2014-06-30","o":42.71,"h":43.79,"l":42.31,"c":43.51,"v":250400},{"d":"2014-07-01","o":43.92,"h":45.19,"l":43.87,"c":44.09,"v":350200},{"d":"2014-07-02","o":44.52,"h":45.07,"l":43.5,"c":43.65,"v":182400},{"d":"2014-07-03","o":43.76,"h":44.41,"l":43.5,"c":43.62,"v":137300},{"d":"2014-07-07","o":43.62,"h":43.84,"l":42.57,"c":43.03,"v":176900},{"d":"2014-07-08","o":43.05,"h":43.45,"l":41.31,"c":41.79,"v":320200},{"d":"2014-07-09","o":41.96,"h":42.44,"l":41.29,"c":41.83,"v":264500},{"d":"2014-07-10","o":41.01,"h":42.25,"l":40.71,"c":41.92,"v":209600},{"d":"2014-07-11","o":42,"h":42.36,"l":41.36,"c":41.63,"v":119500},{"d":"2014-07-14","o":42.11,"h":42.8,"l":41.67,"c":42.07,"v":133300},{"d":"2014-07-15","o":41.99,"h":42.55,"l":41.43,"c":42.1,"v":137300},{"d":"2014-07-16","o":42.22,"h":42.78,"l":41.66,"c":41.92,"v":142700},{"d":"2014-07-17","o":41.7,"h":42.34,"l":41.25,"c":41.43,"v":266200},{"d":"2014-07-18","o":41.37,"h":42.7,"l":41.37,"c":42.19,"v":250300},{"d":"2014-07-21","o":41.92,"h":41.94,"l":41.17,"c":41.72,"v":110900},{"d":"2014-07-22","o":42.23,"h":42.66,"l":42.05,"c":42.43,"v":250200},{"d":"2014-07-23","o":42.75,"h":43.35,"l":42.51,"c":42.74,"v":236600},{"d":"2014-07-24","o":43.05,"h":43.58,"l":42.77,"c":43.21,"v":168300},{"d":"2014-07-25","o":42.94,"h":42.94,"l":41.94,"c":42.09,"v":156000},{"d":"2014-07-28","o":42.06,"h":42.19,"l":40.95,"c":41.42,"v":166400},{"d":"2014-07-29","o":41.42,"h":41.67,"l":40.86,"c":40.9,"v":200800},{"d":"2014-07-30","o":41.35,"h":42.37,"l":41,"c":42.29,"v":333100},{"d":"2014-07-31","o":40.5,"h":40.5,"l":31.5,"c":31.73,"v":2017000},{"d":"2014-08-01","o":32.22,"h":34.36,"l":32.07,"c":33.8,"v":927400},{"d":"2014-08-04","o":34.32,"h":34.41,"l":31.91,"c":33.76,"v":690700},{"d":"2014-08-05","o":33.63,"h":33.92,"l":32.58,"c":32.9,"v":495700},{"d":"2014-08-06","o":32.78,"h":33.35,"l":32.67,"c":32.98,"v":308300},{"d":"2014-08-07","o":33.4,"h":34.04,"l":33.03,"c":33.29,"v":392000},{"d":"2014-08-08","o":33.48,"h":33.55,"l":32.84,"c":33.48,"v":311200},{"d":"2014-08-11","o":33.61,"h":34.62,"l":33.53,"c":33.98,"v":428500},{"d":"2014-08-12","o":33.93,"h":34.25,"l":33.58,"c":34.06,"v":349800},{"d":"2014-08-13","o":34.35,"h":34.58,"l":33.99,"c":34.06,"v":284400},{"d":"2014-08-14","o":34.15,"h":34.45,"l":33.76,"c":34.31,"v":239200},{"d":"2014-08-15","o":34.58,"h":34.99,"l":34.03,"c":34.62,"v":323800},{"d":"2014-08-18","o":35.11,"h":35.95,"l":34.7,"c":35.92,"v":461200},{"d":"2014-08-19","o":35.83,"h":36.89,"l":35.83,"c":36.59,"v":566200},{"d":"2014-08-20","o":36.16,"h":36.52,"l":35.88,"c":36.34,"v":321600},{"d":"2014-08-21","o":36.34,"h":36.9,"l":36.05,"c":36.78,"v":334500},{"d":"2014-08-22","o":36.62,"h":37.27,"l":36.11,"c":37.14,"v":333900},{"d":"2014-08-25","o":37.51,"h":37.54,"l":36.82,"c":37.05,"v":237700},{"d":"2014-08-26","o":37.19,"h":37.5,"l":36.96,"c":37.18,"v":303400},{"d":"2014-08-27","o":37.2,"h":37.28,"l":36.27,"c":36.46,"v":261500},{"d":"2014-08-28","o":36.4,"h":36.52,"l":35.77,"c":35.87,"v":243600},{"d":"2014-08-29","o":36.02,"h":36.24,"l":35.75,"c":35.9,"v":373300},{"d":"2014-09-02","o":35.99,"h":37.44,"l":35.63,"c":37.4,"v":371900},{"d":"2014-09-03","o":37.73,"h":37.73,"l":37.04,"c":37.19,"v":235100},{"d":"2014-09-04","o":37.39,"h":37.7,"l":36.68,"c":36.82,"v":447800},{"d":"2014-09-05","o":36.76,"h":37.28,"l":36.58,"c":36.74,"v":428900},{"d":"2014-09-08","o":36.75,"h":37.28,"l":36.66,"c":36.91,"v":225800},{"d":"2014-09-09","o":36.86,"h":37.26,"l":35.77,"c":35.86,"v":344800},{"d":"2014-09-10","o":35.98,"h":36.26,"l":34.51,"c":34.68,"v":729100},{"d":"2014-09-11","o":34.24,"h":35.62,"l":34.22,"c":35.34,"v":307100},{"d":"2014-09-12","o":35.45,"h":35.83,"l":35.08,"c":35.62,"v":317600},{"d":"2014-09-15","o":33.63,"h":34.5,"l":33.13,"c":34.21,"v":701300},{"d":"2014-09-16","o":34.16,"h":35.14,"l":33.98,"c":34.87,"v":616900},{"d":"2014-09-17","o":35.08,"h":36.52,"l":34.6,"c":35.91,"v":528100},{"d":"2014-09-18","o":37.71,"h":38.3,"l":36.67,"c":37.65,"v":650700},{"d":"2014-09-19","o":38.05,"h":38.54,"l":36.85,"c":37.47,"v":716900},{"d":"2014-09-22","o":37.29,"h":37.49,"l":36.78,"c":37.34,"v":436900},{"d":"2014-09-23","o":37.19,"h":38.02,"l":37.13,"c":37.67,"v":457800},{"d":"2014-09-24","o":37.5,"h":37.98,"l":37.41,"c":37.77,"v":434500},{"d":"2014-09-25","o":37.54,"h":38.05,"l":37.04,"c":37.81,"v":418000},{"d":"2014-09-26","o":37.78,"h":38.95,"l":37.7,"c":37.83,"v":316800},{"d":"2014-09-29","o":37.41,"h":37.82,"l":37.11,"c":37.68,"v":261800},{"d":"2014-09-30","o":37.57,"h":37.99,"l":37.02,"c":37.3,"v":609500},{"d":"2014-10-01","o":37.25,"h":37.49,"l":35.35,"c":35.41,"v":739300},{"d":"2014-10-02","o":35.5,"h":35.82,"l":35.11,"c":35.45,"v":386600},{"d":"2014-10-03","o":35.83,"h":36.48,"l":35.37,"c":35.93,"v":295900},{"d":"2014-10-06","o":35.93,"h":36.37,"l":35.82,"c":36,"v":315800},{"d":"2014-10-07","o":35.78,"h":35.87,"l":34.28,"c":34.34,"v":458200},{"d":"2014-10-08","o":34.4,"h":35.28,"l":33.75,"c":35.23,"v":692900},{"d":"2014-10-09","o":35.08,"h":35.78,"l":33.25,"c":33.28,"v":351800},{"d":"2014-10-10","o":33.11,"h":33.34,"l":32.09,"c":32.19,"v":638000},{"d":"2014-10-13","o":32.36,"h":32.82,"l":30.49,"c":30.54,"v":513900},{"d":"2014-10-14","o":30.94,"h":31.86,"l":30.42,"c":31.38,"v":537200},{"d":"2014-10-15","o":30.7,"h":32.21,"l":30.14,"c":32.13,"v":529200},{"d":"2014-10-16","o":31.43,"h":33.11,"l":31.36,"c":32.47,"v":558700},{"d":"2014-10-17","o":32.92,"h":33.91,"l":32.69,"c":33.77,"v":383200},{"d":"2014-10-20","o":33.64,"h":34.22,"l":33.53,"c":34.16,"v":414600},{"d":"2014-10-21","o":34.5,"h":36.13,"l":34.37,"c":35.92,"v":293100},{"d":"2014-10-22","o":36.16,"h":36.18,"l":34.8,"c":34.84,"v":240800},{"d":"2014-10-23","o":35.39,"h":36.3,"l":35.04,"c":35.64,"v":311900},{"d":"2014-10-24","o":35.79,"h":36.1,"l":35.29,"c":35.75,"v":204600},{"d":"2014-10-27","o":36.11,"h":37.66,"l":35.49,"c":37.57,"v":329000},{"d":"2014-10-28","o":37.95,"h":38.6,"l":37.7,"c":37.8,"v":436400},{"d":"2014-10-29","o":38.04,"h":38.72,"l":37.59,"c":38.43,"v":249600},{"d":"2014-10-30","o":38.09,"h":38.39,"l":36.96,"c":37.78,"v":374900},{"d":"2014-10-31","o":39,"h":39.12,"l":38.1,"c":38.7,"v":535100},{"d":"2014-11-03","o":43.46,"h":44,"l":39.45,"c":41.32,"v":1054400},{"d":"2014-11-04","o":41.25,"h":43.71,"l":41.25,"c":41.99,"v":481700},{"d":"2014-11-05","o":41.97,"h":42.35,"l":41.24,"c":41.95,"v":333900},{"d":"2014-11-06","o":41.81,"h":42.95,"l":40.96,"c":42.88,"v":269300},{"d":"2014-11-07","o":42.89,"h":43.32,"l":42.11,"c":42.4,"v":273900},{"d":"2014-11-10","o":42.5,"h":43.14,"l":42.02,"c":43,"v":359900},{"d":"2014-11-11","o":43,"h":43.38,"l":42.51,"c":43.21,"v":313000},{"d":"2014-11-12","o":43.11,"h":43.82,"l":42.87,"c":43.38,"v":236100},{"d":"2014-11-13","o":43.42,"h":43.42,"l":42.07,"c":42.63,"v":225800},{"d":"2014-11-14","o":42.53,"h":43.13,"l":42.1,"c":42.61,"v":183400},{"d":"2014-11-17","o":42.48,"h":43,"l":42.04,"c":42.33,"v":332700},{"d":"2014-11-18","o":42.35,"h":43.28,"l":41.97,"c":42.56,"v":405600},{"d":"2014-11-19","o":42.32,"h":42.74,"l":41.25,"c":41.68,"v":345700},{"d":"2014-11-20","o":41.6,"h":42.89,"l":41.17,"c":42.78,"v":178900},{"d":"2014-11-21","o":43.42,"h":43.5,"l":42.48,"c":43.12,"v":203300},{"d":"2014-11-24","o":43.32,"h":44.26,"l":43.16,"c":43.63,"v":245900},{"d":"2014-11-25","o":43.65,"h":44.66,"l":43.3,"c":43.55,"v":417600},{"d":"2014-11-26","o":43.48,"h":44.03,"l":42.44,"c":42.78,"v":364900},{"d":"2014-11-28","o":43.04,"h":44.32,"l":42,"c":43.42,"v":186600},{"d":"2014-12-01","o":43.04,"h":44.31,"l":41.67,"c":42.15,"v":349400},{"d":"2014-12-02","o":42.36,"h":43.82,"l":42.36,"c":43.71,"v":290700},{"d":"2014-12-03","o":43.95,"h":44.68,"l":43.23,"c":43.97,"v":233200},{"d":"2014-12-04","o":43.91,"h":44.83,"l":43.64,"c":44.32,"v":307200},{"d":"2014-12-05","o":44.22,"h":44.94,"l":44.14,"c":44.42,"v":242900},{"d":"2014-12-08","o":44.41,"h":44.85,"l":43.79,"c":44.16,"v":390300},{"d":"2014-12-09","o":43.51,"h":44.54,"l":43.04,"c":44.33,"v":374100},{"d":"2014-12-10","o":44.28,"h":44.6,"l":43.48,"c":43.51,"v":498700},{"d":"2014-12-11","o":43.86,"h":44.74,"l":43.02,"c":43.79,"v":340300},{"d":"2014-12-12","o":43.34,"h":44.35,"l":43.34,"c":44,"v":298100},{"d":"2014-12-15","o":44.2,"h":44.6,"l":43.62,"c":44.12,"v":254200},{"d":"2014-12-16","o":43.87,"h":44.55,"l":43.08,"c":43.1,"v":343100},{"d":"2014-12-17","o":43.21,"h":43.39,"l":41.15,"c":43.31,"v":473000},{"d":"2014-12-18","o":44.08,"h":44.88,"l":43.56,"c":44.55,"v":190400},{"d":"2014-12-19","o":44.48,"h":44.86,"l":43.86,"c":44.09,"v":1210000},{"d":"2014-12-22","o":44.09,"h":45.42,"l":44.09,"c":45.4,"v":214100},{"d":"2014-12-23","o":45.61,"h":46.42,"l":45.42,"c":46.3,"v":184000},{"d":"2014-12-24","o":46.68,"h":47.27,"l":46.21,"c":46.21,"v":199100},{"d":"2014-12-26","o":46.55,"h":47.52,"l":46.29,"c":47.33,"v":129800},{"d":"2014-12-29","o":47.19,"h":47.44,"l":46.15,"c":46.21,"v":215100},{"d":"2014-12-30","o":46.14,"h":46.84,"l":45.9,"c":46.29,"v":184500},{"d":"2014-12-31","o":46.46,"h":46.98,"l":46.1,"c":46.37,"v":399800},{"d":"2015-01-02","o":46.69,"h":46.75,"l":44.69,"c":45.88,"v":229000},{"d":"2015-01-05","o":45.61,"h":45.64,"l":45,"c":45.2,"v":518000},{"d":"2015-01-06","o":45.2,"h":45.32,"l":42.76,"c":43.15,"v":793500},{"d":"2015-01-07","o":43.55,"h":43.72,"l":41.69,"c":42.07,"v":425500},{"d":"2015-01-08","o":42.44,"h":43.77,"l":42.1,"c":43.11,"v":495800},{"d":"2015-01-09","o":43.11,"h":43.67,"l":41.48,"c":41.57,"v":379400},{"d":"2015-01-12","o":41.69,"h":42.14,"l":41.25,"c":41.59,"v":578600},{"d":"2015-01-13","o":42.14,"h":43.45,"l":41.34,"c":41.61,"v":383100},{"d":"2015-01-14","o":41.08,"h":41.52,"l":39.9,"c":40.14,"v":302800},{"d":"2015-01-15","o":40.28,"h":40.95,"l":40.22,"c":40.7,"v":501900},{"d":"2015-01-16","o":40.55,"h":42.11,"l":40.42,"c":41.99,"v":329200},{"d":"2015-01-20","o":41.81,"h":42.09,"l":39.02,"c":39.81,"v":561100},{"d":"2015-01-21","o":39.51,"h":40.5,"l":39.05,"c":39.49,"v":339300},{"d":"2015-01-22","o":39.71,"h":40.68,"l":39.68,"c":40.63,"v":331800},{"d":"2015-01-23","o":40.48,"h":41.1,"l":40.01,"c":40.81,"v":153200},{"d":"2015-01-26","o":40.96,"h":41.43,"l":40.42,"c":40.91,"v":150600},{"d":"2015-01-27","o":40.53,"h":41.29,"l":39.9,"c":40.96,"v":197300},{"d":"2015-01-28","o":41.48,"h":41.48,"l":39.5,"c":39.62,"v":186700},{"d":"2015-01-29","o":39.61,"h":40.18,"l":38.32,"c":39.8,"v":256100},{"d":"2015-01-30","o":39.36,"h":40.23,"l":37.26,"c":37.26,"v":398600},{"d":"2015-02-02","o":37.56,"h":38.96,"l":37.4,"c":38.74,"v":315500},{"d":"2015-02-03","o":38.56,"h":40.5,"l":38.29,"c":40.48,"v":497700},{"d":"2015-02-04","o":41.4,"h":41.4,"l":38.18,"c":39.08,"v":744000},{"d":"2015-02-05","o":38.99,"h":39.82,"l":37.58,"c":38.7,"v":681400},{"d":"2015-02-06","o":38.96,"h":39.21,"l":37.68,"c":38.39,"v":464800},{"d":"2015-02-09","o":38.08,"h":39.15,"l":37.84,"c":38.11,"v":364900},{"d":"2015-02-10","o":38.4,"h":39.6,"l":38.22,"c":39.04,"v":266600},{"d":"2015-02-11","o":39.03,"h":39.65,"l":38.66,"c":38.68,"v":239200},{"d":"2015-02-12","o":39,"h":39.5,"l":38.78,"c":39.21,"v":219300},{"d":"2015-02-13","o":39.2,"h":40.2,"l":38.87,"c":39.76,"v":219200},{"d":"2015-02-17","o":39.91,"h":40.66,"l":39.77,"c":40.19,"v":221400},{"d":"2015-02-18","o":40.07,"h":40.47,"l":39.28,"c":39.78,"v":189700},{"d":"2015-02-19","o":39.71,"h":40.94,"l":39.71,"c":40.83,"v":367200},{"d":"2015-02-20","o":40.86,"h":41.4,"l":40.14,"c":41.38,"v":216800},{"d":"2015-02-23","o":41.12,"h":41.3,"l":40.44,"c":41.27,"v":237900},{"d":"2015-02-24","o":41.16,"h":42.61,"l":41.16,"c":42.54,"v":392100},{"d":"2015-02-25","o":42.38,"h":42.61,"l":41.76,"c":42.04,"v":258500},{"d":"2015-02-26","o":41.84,"h":42.09,"l":40.85,"c":41.83,"v":263000},{"d":"2015-02-27","o":41.76,"h":42.5,"l":41.64,"c":41.88,"v":217900},{"d":"2015-03-02","o":42.18,"h":43.68,"l":42.05,"c":43.46,"v":562700},{"d":"2015-03-03","o":42.55,"h":42.69,"l":39.25,"c":40.37,"v":986900},{"d":"2015-03-04","o":39.97,"h":40.35,"l":39.38,"c":40.03,"v":284800},{"d":"2015-03-05","o":40.14,"h":40.6,"l":39.29,"c":40.03,"v":201000},{"d":"2015-03-06","o":39.82,"h":40.42,"l":39.65,"c":40.05,"v":266800},{"d":"2015-03-09","o":40.03,"h":40.77,"l":40.03,"c":40.56,"v":237600},{"d":"2015-03-10","o":39.94,"h":40.36,"l":39.32,"c":39.44,"v":329400},{"d":"2015-03-11","o":39.32,"h":40.27,"l":39.32,"c":40.04,"v":272900},{"d":"2015-03-12","o":40.16,"h":40.75,"l":39.99,"c":40.42,"v":169800},{"d":"2015-03-13","o":40.41,"h":40.97,"l":39.8,"c":40.85,"v":316700},{"d":"2015-03-16","o":40.93,"h":42.15,"l":40.63,"c":40.8,"v":312500},{"d":"2015-03-17","o":40.74,"h":41.2,"l":40.22,"c":40.52,"v":427500},{"d":"2015-03-18","o":40.37,"h":40.7,"l":39.87,"c":40.4,"v":236600},{"d":"2015-03-19","o":40.34,"h":40.97,"l":40.05,"c":40.47,"v":212100},{"d":"2015-03-20","o":40.74,"h":41.29,"l":40.35,"c":41.09,"v":324800},{"d":"2015-03-23","o":40.66,"h":41.32,"l":40.14,"c":40.2,"v":199500},{"d":"2015-03-24","o":40.01,"h":40.25,"l":39.2,"c":39.4,"v":253000},{"d":"2015-03-25","o":39.31,"h":39.73,"l":38.14,"c":38.26,"v":208400},{"d":"2015-03-26","o":38.06,"h":38.18,"l":36.95,"c":37.8,"v":496700},{"d":"2015-03-27","o":37.66,"h":38.3,"l":37.51,"c":37.72,"v":262000},{"d":"2015-03-30","o":37.83,"h":38.26,"l":37.55,"c":37.95,"v":311500},{"d":"2015-03-31","o":37.61,"h":38.16,"l":37.4,"c":37.89,"v":184700},{"d":"2015-04-01","o":37.89,"h":38.73,"l":37.42,"c":38.26,"v":284300},{"d":"2015-04-02","o":38.11,"h":38.26,"l":36.48,"c":37.07,"v":343200},{"d":"2015-04-06","o":36.84,"h":37.31,"l":35.26,"c":35.62,"v":481700},{"d":"2015-04-07","o":35.43,"h":36.66,"l":35.18,"c":36.24,"v":364300},{"d":"2015-04-08","o":36.16,"h":36.55,"l":35.03,"c":35.78,"v":432000},{"d":"2015-04-09","o":35.79,"h":36.35,"l":35.46,"c":36.34,"v":197700},{"d":"2015-04-10","o":36.33,"h":37.52,"l":36.01,"c":37.14,"v":400400},{"d":"2015-04-13","o":37.34,"h":37.38,"l":36.2,"c":36.43,"v":279000},{"d":"2015-04-14","o":36.4,"h":36.54,"l":36.11,"c":36.47,"v":175000},{"d":"2015-04-15","o":36.74,"h":37.7,"l":35.84,"c":37.35,"v":153700},{"d":"2015-04-16","o":37.28,"h":37.66,"l":36.9,"c":37.66,"v":152300},{"d":"2015-04-17","o":37.34,"h":37.34,"l":36.65,"c":37.16,"v":171500},{"d":"2015-04-20","o":37.27,"h":39.08,"l":37.16,"c":38.77,"v":358300},{"d":"2015-04-21","o":38.8,"h":38.96,"l":38.21,"c":38.73,"v":185500},{"d":"2015-04-22","o":38.86,"h":39.39,"l":38.17,"c":39.25,"v":270900},{"d":"2015-04-23","o":39.26,"h":39.7,"l":38.44,"c":39.37,"v":152500},{"d":"2015-04-24","o":39.55,"h":39.78,"l":38.49,"c":38.75,"v":171500},{"d":"2015-04-27","o":38.82,"h":39.48,"l":37.6,"c":38.25,"v":298700},{"d":"2015-04-28","o":38.11,"h":39.2,"l":37.86,"c":38.24,"v":256600},{"d":"2015-04-29","o":38.12,"h":38.12,"l":36.61,"c":37.23,"v":295500},{"d":"2015-04-30","o":36.98,"h":37.11,"l":35.5,"c":35.7,"v":332100},{"d":"2015-05-01","o":35.77,"h":37.03,"l":35.62,"c":36.75,"v":358600},{"d":"2015-05-04","o":36.07,"h":38.09,"l":36.07,"c":36.59,"v":396400},{"d":"2015-05-05","o":36.19,"h":36.84,"l":34.51,"c":35.14,"v":460700},{"d":"2015-05-06","o":35.17,"h":35.37,"l":34.2,"c":35.29,"v":321000},{"d":"2015-05-07","o":35.39,"h":37.37,"l":35.17,"c":37.06,"v":362800},{"d":"2015-05-08","o":37.56,"h":38.02,"l":36.51,"c":36.62,"v":297700},{"d":"2015-05-11","o":36.57,"h":37.41,"l":36.55,"c":36.7,"v":334800},{"d":"2015-05-12","o":36.59,"h":36.67,"l":35.79,"c":36.31,"v":229500},{"d":"2015-05-13","o":36.68,"h":36.68,"l":35.92,"c":36.22,"v":256100},{"d":"2015-05-14","o":36.35,"h":36.35,"l":35.36,"c":35.72,"v":300900},{"d":"2015-05-15","o":35.66,"h":35.82,"l":35.28,"c":35.52,"v":182500},{"d":"2015-05-18","o":35.33,"h":36.48,"l":35.04,"c":36.31,"v":152700},{"d":"2015-05-19","o":36.46,"h":36.91,"l":36.1,"c":36.23,"v":237500},{"d":"2015-05-20","o":36.17,"h":36.43,"l":35.49,"c":35.73,"v":217600},{"d":"2015-05-21","o":35.8,"h":36.52,"l":35.53,"c":36.46,"v":186400},{"d":"2015-05-22","o":36.52,"h":36.81,"l":35.55,"c":35.71,"v":176600},{"d":"2015-05-26","o":35.61,"h":36.73,"l":34.46,"c":35.2,"v":255700},{"d":"2015-05-27","o":35.28,"h":36.5,"l":34.76,"c":36.25,"v":311400},{"d":"2015-05-28","o":36.24,"h":36.37,"l":35.57,"c":36.1,"v":175400},{"d":"2015-05-29","o":34.95,"h":35.49,"l":33.77,"c":34.19,"v":857600},{"d":"2015-06-01","o":34.42,"h":34.97,"l":33.68,"c":34.95,"v":356900},{"d":"2015-06-02","o":34.87,"h":35.21,"l":34.55,"c":34.79,"v":367900},{"d":"2015-06-03","o":35.18,"h":35.51,"l":34.22,"c":34.8,"v":427800},{"d":"2015-06-04","o":34.67,"h":35.34,"l":34.55,"c":34.72,"v":214900},{"d":"2015-06-05","o":34.73,"h":35.56,"l":34.01,"c":35.48,"v":490100},{"d":"2015-06-08","o":35.35,"h":35.92,"l":34.55,"c":34.68,"v":296100},{"d":"2015-06-09","o":34.75,"h":34.75,"l":33.74,"c":34.07,"v":255200},{"d":"2015-06-10","o":34.21,"h":34.99,"l":34.08,"c":34.49,"v":289900},{"d":"2015-06-11","o":34.54,"h":34.96,"l":34.34,"c":34.6,"v":204000},{"d":"2015-06-12","o":34.51,"h":34.6,"l":33.97,"c":34.21,"v":210400},{"d":"2015-06-15","o":33.85,"h":34.42,"l":33.47,"c":33.84,"v":183800},{"d":"2015-06-16","o":33.75,"h":34.04,"l":33.19,"c":33.22,"v":237300},{"d":"2015-06-17","o":33.3,"h":33.38,"l":32.92,"c":33.24,"v":183500},{"d":"2015-06-18","o":33.3,"h":34.07,"l":33.29,"c":33.77,"v":249000},{"d":"2015-06-19","o":33.91,"h":34.69,"l":33.78,"c":34.28,"v":309800},{"d":"2015-06-22","o":34.59,"h":34.63,"l":33.96,"c":34.04,"v":298000},{"d":"2015-06-23","o":34.1,"h":34.19,"l":33.6,"c":34.09,"v":269900},{"d":"2015-06-24","o":34.04,"h":34.15,"l":32.43,"c":32.78,"v":373700},{"d":"2015-06-25","o":33.01,"h":33.14,"l":32.17,"c":32.52,"v":247100},{"d":"2015-06-26","o":32.55,"h":32.82,"l":32.1,"c":32.48,"v":649700},{"d":"2015-06-29","o":32.32,"h":32.44,"l":31.21,"c":31.26,"v":256700},{"d":"2015-06-30","o":31.53,"h":32.13,"l":31.31,"c":31.8,"v":663500},{"d":"2015-07-01","o":32.11,"h":33.03,"l":31.73,"c":32.22,"v":425100},{"d":"2015-07-02","o":33.19,"h":33.53,"l":31.43,"c":32.06,"v":405000},{"d":"2015-07-06","o":31.65,"h":32.49,"l":31.14,"c":31.76,"v":217100},{"d":"2015-07-07","o":31.83,"h":31.99,"l":30.9,"c":31.64,"v":338800},{"d":"2015-07-08","o":31.26,"h":31.77,"l":30.46,"c":30.81,"v":311700},{"d":"2015-07-09","o":31.16,"h":31.92,"l":30.66,"c":31.22,"v":397100},{"d":"2015-07-10","o":31.7,"h":32.21,"l":31.37,"c":31.74,"v":434200},{"d":"2015-07-13","o":32.09,"h":32.47,"l":31.79,"c":32.13,"v":232900},{"d":"2015-07-14","o":31.97,"h":32.19,"l":31.31,"c":31.41,"v":233400},{"d":"2015-07-15","o":31.41,"h":31.61,"l":30.84,"c":30.93,"v":197800},{"d":"2015-07-16","o":31.19,"h":31.22,"l":30.62,"c":30.69,"v":358200},{"d":"2015-07-17","o":30.57,"h":31.15,"l":30.51,"c":30.68,"v":255500},{"d":"2015-07-20","o":30.85,"h":30.85,"l":30.25,"c":30.49,"v":252400},{"d":"2015-07-21","o":30.37,"h":31.59,"l":30.37,"c":31.51,"v":439300},{"d":"2015-07-22","o":31.25,"h":31.44,"l":30.7,"c":30.99,"v":186500},{"d":"2015-07-23","o":31.11,"h":31.22,"l":30.15,"c":30.45,"v":292600},{"d":"2015-07-24","o":30.45,"h":30.48,"l":29.77,"c":29.92,"v":222700},{"d":"2015-07-27","o":29.59,"h":29.74,"l":29.39,"c":29.53,"v":213100},{"d":"2015-07-28","o":29.75,"h":30.74,"l":29.43,"c":30.69,"v":167500},{"d":"2015-07-29","o":30.56,"h":32.35,"l":30.56,"c":32.09,"v":484800},{"d":"2015-07-30","o":31.85,"h":32.43,"l":30.43,"c":32.42,"v":162100},{"d":"2015-07-31","o":32.72,"h":33.59,"l":32.45,"c":33.05,"v":392000},{"d":"2015-08-03","o":34,"h":34.8,"l":32.82,"c":34.21,"v":749700},{"d":"2015-08-04","o":34.08,"h":34.91,"l":33.41,"c":33.78,"v":357500},{"d":"2015-08-05","o":34.13,"h":34.97,"l":33.82,"c":33.85,"v":428400},{"d":"2015-08-06","o":34.01,"h":34.35,"l":33.45,"c":33.82,"v":356900},{"d":"2015-08-07","o":33.48,"h":33.85,"l":32.5,"c":32.77,"v":304200},{"d":"2015-08-10","o":32.87,"h":33.67,"l":32.71,"c":33.53,"v":236000},{"d":"2015-08-11","o":33.29,"h":33.84,"l":33.06,"c":33.27,"v":211500},{"d":"2015-08-12","o":32.98,"h":33.12,"l":32.06,"c":32.78,"v":240200},{"d":"2015-08-13","o":32.68,"h":34.1,"l":32.21,"c":32.25,"v":334900},{"d":"2015-08-14","o":32.06,"h":32.76,"l":32.02,"c":32.61,"v":309300},{"d":"2015-08-17","o":32.61,"h":33.01,"l":32.19,"c":32.68,"v":194900},{"d":"2015-08-18","o":32.5,"h":32.71,"l":32.25,"c":32.28,"v":188700},{"d":"2015-08-19","o":32.17,"h":32.28,"l":31.27,"c":31.33,"v":269300},{"d":"2015-08-20","o":30.94,"h":32.16,"l":30.35,"c":30.41,"v":245400},{"d":"2015-08-21","o":29.59,"h":30.26,"l":29.29,"c":29.47,"v":321600},{"d":"2015-08-24","o":27.73,"h":30.09,"l":27.52,"c":28.34,"v":553000},{"d":"2015-08-25","o":29.37,"h":29.37,"l":26.9,"c":27,"v":441900},{"d":"2015-08-26","o":27.6,"h":28.98,"l":27.2,"c":28.15,"v":340000},{"d":"2015-08-27","o":28.35,"h":29.2,"l":28.15,"c":28.99,"v":278300},{"d":"2015-08-28","o":28.8,"h":29.43,"l":28.64,"c":29.04,"v":208800},{"d":"2015-08-31","o":28.75,"h":29.44,"l":28.75,"c":28.88,"v":199500},{"d":"2015-09-01","o":28.19,"h":29.06,"l":27.45,"c":27.61,"v":256200},{"d":"2015-09-02","o":28.13,"h":28.25,"l":27.63,"c":27.89,"v":306600},{"d":"2015-09-03","o":27.93,"h":28.6,"l":27.93,"c":28.41,"v":168500},{"d":"2015-09-04","o":27.97,"h":28.89,"l":27.97,"c":28.48,"v":200500},{"d":"2015-09-08","o":28.98,"h":29.5,"l":28.74,"c":29.37,"v":140800},{"d":"2015-09-09","o":29.69,"h":29.78,"l":28.73,"c":29,"v":172200},{"d":"2015-09-10","o":29.23,"h":29.64,"l":28.77,"c":29.47,"v":274500},{"d":"2015-09-11","o":30,"h":30.33,"l":28.62,"c":28.73,"v":232000},{"d":"2015-09-14","o":28.72,"h":28.85,"l":27.71,"c":28.09,"v":243000},{"d":"2015-09-15","o":28.12,"h":29.04,"l":28.03,"c":29.01,"v":194600},{"d":"2015-09-16","o":29.16,"h":29.33,"l":28.66,"c":29.3,"v":188600},{"d":"2015-09-17","o":29.2,"h":29.72,"l":28.96,"c":29.28,"v":200900},{"d":"2015-09-18","o":28.75,"h":28.9,"l":27.8,"c":27.93,"v":292900},{"d":"2015-09-21","o":28.2,"h":28.36,"l":27.6,"c":27.79,"v":189600},{"d":"2015-09-22","o":27.37,"h":27.48,"l":26.56,"c":26.72,"v":216500},{"d":"2015-09-23","o":26.84,"h":26.99,"l":26.25,"c":26.41,"v":211000},{"d":"2015-09-24","o":26.08,"h":26.25,"l":25.17,"c":25.55,"v":355700},{"d":"2015-09-25","o":25.93,"h":26.01,"l":25.39,"c":25.48,"v":380600},{"d":"2015-09-28","o":25.29,"h":25.48,"l":24.97,"c":25.14,"v":304400},{"d":"2015-09-29","o":25.14,"h":25.38,"l":24.8,"c":25.34,"v":425600},{"d":"2015-09-30","o":25.74,"h":26.02,"l":25.4,"c":25.77,"v":312700},{"d":"2015-10-01","o":25.7,"h":25.92,"l":25.04,"c":25.32,"v":217800},{"d":"2015-10-02","o":24.99,"h":25.79,"l":24.83,"c":25.78,"v":129900},{"d":"2015-10-05","o":25.84,"h":27.14,"l":25.84,"c":26.59,"v":387200},{"d":"2015-10-06","o":26.55,"h":27.05,"l":25.97,"c":26.53,"v":163500},{"d":"2015-10-07","o":26.54,"h":26.96,"l":25.52,"c":26.73,"v":238300},{"d":"2015-10-08","o":26.59,"h":27.39,"l":25.84,"c":27.34,"v":255100},{"d":"2015-10-09","o":27.34,"h":28.42,"l":26.96,"c":28.31,"v":284000},{"d":"2015-10-12","o":28.37,"h":28.38,"l":27.68,"c":28.01,"v":137100},{"d":"2015-10-13","o":27.78,"h":28.02,"l":26.81,"c":26.87,"v":335100},{"d":"2015-10-14","o":26.97,"h":27.41,"l":26.84,"c":27.33,"v":208200},{"d":"2015-10-15","o":27.33,"h":27.71,"l":27.09,"c":27.65,"v":127500},{"d":"2015-10-16","o":27.75,"h":27.75,"l":27.05,"c":27.51,"v":110100},{"d":"2015-10-19","o":27.33,"h":27.9,"l":27.14,"c":27.87,"v":288700},{"d":"2015-10-20","o":27.7,"h":28.4,"l":27.5,"c":28.34,"v":160400},{"d":"2015-10-21","o":28.5,"h":28.8,"l":27.78,"c":27.82,"v":167200},{"d":"2015-10-22","o":27.89,"h":28.31,"l":27.33,"c":27.51,"v":236000},{"d":"2015-10-23","o":28.25,"h":28.66,"l":27.76,"c":28.33,"v":420800},{"d":"2015-10-26","o":28.29,"h":28.54,"l":27.26,"c":27.59,"v":289100},{"d":"2015-10-27","o":26.9,"h":26.9,"l":24.79,"c":25.47,"v":580200},{"d":"2015-10-28","o":25.39,"h":26.02,"l":24.58,"c":25,"v":390400},{"d":"2015-10-29","o":24.83,"h":25.88,"l":24.56,"c":25.66,"v":295100},{"d":"2015-10-30","o":25.85,"h":27.59,"l":25.8,"c":25.9,"v":473000},{"d":"2015-11-02","o":25.8,"h":26.75,"l":24.65,"c":26.27,"v":482200},{"d":"2015-11-03","o":26.01,"h":26.33,"l":25.59,"c":25.97,"v":242100},{"d":"2015-11-04","o":26.03,"h":26.35,"l":25.92,"c":26.3,"v":227300},{"d":"2015-11-05","o":26.35,"h":27.18,"l":26.05,"c":26.6,"v":204700},{"d":"2015-11-06","o":26.91,"h":28.12,"l":26.54,"c":28.06,"v":402500},{"d":"2015-11-09","o":28.01,"h":28.02,"l":25.81,"c":25.94,"v":325400},{"d":"2015-11-10","o":25.96,"h":27.25,"l":25.62,"c":26.27,"v":229000},{"d":"2015-11-11","o":26.51,"h":27.25,"l":25.85,"c":26.33,"v":145400},{"d":"2015-11-12","o":26.06,"h":26.69,"l":25.23,"c":25.27,"v":152600},{"d":"2015-11-13","o":25.06,"h":25.61,"l":24.89,"c":25.14,"v":287300},{"d":"2015-11-16","o":25.17,"h":25.33,"l":24.06,"c":25.07,"v":295000},{"d":"2015-11-17","o":25.28,"h":25.78,"l":24.57,"c":25.01,"v":194300},{"d":"2015-11-18","o":25.25,"h":25.41,"l":24.34,"c":24.81,"v":314800},{"d":"2015-11-19","o":24.77,"h":25.43,"l":24.57,"c":25.38,"v":206200},{"d":"2015-11-20","o":25.52,"h":25.68,"l":24.54,"c":25.01,"v":168800},{"d":"2015-11-23","o":24.95,"h":25.24,"l":24.58,"c":24.67,"v":252100},{"d":"2015-11-24","o":24.43,"h":25.15,"l":24.43,"c":24.82,"v":279100},{"d":"2015-11-25","o":24.9,"h":24.9,"l":24.39,"c":24.79,"v":247700},{"d":"2015-11-27","o":24.81,"h":25.57,"l":24.68,"c":25.46,"v":89100},{"d":"2015-11-30","o":25.48,"h":25.76,"l":24.07,"c":24.08,"v":271900},{"d":"2015-12-01","o":24.07,"h":24.96,"l":23.6,"c":24.33,"v":262500},{"d":"2015-12-02","o":23.19,"h":23.19,"l":21.69,"c":22.91,"v":488700},{"d":"2015-12-03","o":23.01,"h":23.14,"l":22.48,"c":22.54,"v":228200},{"d":"2015-12-04","o":22.47,"h":22.7,"l":22.01,"c":22.28,"v":172100},{"d":"2015-12-07","o":22.15,"h":22.39,"l":21.39,"c":21.74,"v":324900},{"d":"2015-12-08","o":21.55,"h":21.55,"l":20.51,"c":21.32,"v":599300},{"d":"2015-12-09","o":21.38,"h":21.82,"l":20.93,"c":21.62,"v":382700},{"d":"2015-12-10","o":21.6,"h":22.5,"l":21.42,"c":21.77,"v":292500},{"d":"2015-12-11","o":21.5,"h":21.95,"l":20.95,"c":20.97,"v":276600},{"d":"2015-12-14","o":20.94,"h":21.13,"l":20.45,"c":21.02,"v":351400},{"d":"2015-12-15","o":21.17,"h":21.61,"l":20.85,"c":21.38,"v":381700},{"d":"2015-12-16","o":21.52,"h":22.18,"l":21.51,"c":22.1,"v":431300},{"d":"2015-12-17","o":22.14,"h":22.36,"l":21.58,"c":21.61,"v":377300},{"d":"2015-12-18","o":21.3,"h":21.5,"l":19.97,"c":20.41,"v":966000},{"d":"2015-12-21","o":20.66,"h":21.32,"l":20.41,"c":20.62,"v":230300},{"d":"2015-12-22","o":20.81,"h":21.2,"l":20.57,"c":21.15,"v":221400},{"d":"2015-12-23","o":21.36,"h":21.63,"l":21.16,"c":21.32,"v":178000},{"d":"2015-12-24","o":21.36,"h":21.78,"l":21.29,"c":21.62,"v":93800},{"d":"2015-12-28","o":21.47,"h":21.58,"l":21.13,"c":21.31,"v":319200},{"d":"2015-12-29","o":21.44,"h":21.75,"l":21.18,"c":21.65,"v":168900},{"d":"2015-12-30","o":21.47,"h":21.55,"l":20.99,"c":21.05,"v":138500},{"d":"2015-12-31","o":20.95,"h":21.63,"l":20.87,"c":21.39,"v":188500},{"d":"2016-01-04","o":20.85,"h":21.11,"l":20.36,"c":20.9,"v":310500},{"d":"2016-01-05","o":20.97,"h":21.16,"l":20.39,"c":21.14,"v":201200},{"d":"2016-01-06","o":20.75,"h":20.87,"l":20.44,"c":20.7,"v":359700},{"d":"2016-01-07","o":19.92,"h":20.45,"l":19.17,"c":19.28,"v":544200},{"d":"2016-01-08","o":19.25,"h":19.43,"l":18.58,"c":18.67,"v":566400},{"d":"2016-01-11","o":18.66,"h":18.87,"l":18.34,"c":18.7,"v":230700},{"d":"2016-01-12","o":18.88,"h":19.37,"l":18.13,"c":18.58,"v":227400},{"d":"2016-01-13","o":18.59,"h":18.91,"l":17.66,"c":17.74,"v":344700},{"d":"2016-01-14","o":17.72,"h":18.44,"l":17.32,"c":17.91,"v":432300},{"d":"2016-01-15","o":17.36,"h":18.14,"l":17.13,"c":18.02,"v":256700},{"d":"2016-01-19","o":18.26,"h":18.26,"l":17.31,"c":17.67,"v":271400},{"d":"2016-01-20","o":17.22,"h":18.36,"l":16.43,"c":17.72,"v":326900},{"d":"2016-01-21","o":17.83,"h":19.07,"l":17.73,"c":18.36,"v":255600},{"d":"2016-01-22","o":18.74,"h":20.03,"l":18.63,"c":18.99,"v":300200},{"d":"2016-01-25","o":18.87,"h":20.8,"l":18.32,"c":18.37,"v":275300},{"d":"2016-01-26","o":18.5,"h":20.47,"l":18.42,"c":20.29,"v":270100},{"d":"2016-01-27","o":20.24,"h":20.57,"l":18.09,"c":19.77,"v":228700},{"d":"2016-01-28","o":19.94,"h":19.94,"l":18.92,"c":19.35,"v":204900},{"d":"2016-01-29","o":19.44,"h":20.56,"l":19.44,"c":20.53,"v":259200},{"d":"2016-02-01","o":20.25,"h":21.02,"l":19.89,"c":20.91,"v":269700},{"d":"2016-02-02","o":20.6,"h":21.13,"l":20.23,"c":21.01,"v":429500},{"d":"2016-02-03","o":18.92,"h":19.42,"l":17.25,"c":17.63,"v":1067700},{"d":"2016-02-04","o":17.79,"h":19.77,"l":17.79,"c":18.47,"v":672700},{"d":"2016-02-05","o":18.33,"h":18.84,"l":17.89,"c":18.39,"v":359200},{"d":"2016-02-08","o":17.97,"h":18.69,"l":17.77,"c":18.66,"v":457100},{"d":"2016-02-09","o":18.38,"h":19.53,"l":18.02,"c":19.5,"v":322000},{"d":"2016-02-10","o":19.48,"h":19.91,"l":19.08,"c":19.1,"v":316700},{"d":"2016-02-11","o":18.72,"h":18.91,"l":18.06,"c":18.56,"v":250900},{"d":"2016-02-12","o":18.77,"h":19.31,"l":18.32,"c":19.27,"v":272100},{"d":"2016-02-16","o":19.56,"h":20.59,"l":18.71,"c":19.81,"v":400600},{"d":"2016-02-17","o":20,"h":20.51,"l":19.45,"c":19.62,"v":298100},{"d":"2016-02-18","o":19.71,"h":19.92,"l":19.35,"c":19.87,"v":314400},{"d":"2016-02-19","o":19.75,"h":19.85,"l":18.9,"c":19.49,"v":186600},{"d":"2016-02-22","o":20.17,"h":20.53,"l":20.08,"c":20.43,"v":355900},{"d":"2016-02-23","o":20.48,"h":20.74,"l":19.88,"c":19.9,"v":250500},{"d":"2016-02-24","o":19.68,"h":19.75,"l":19.05,"c":19.7,"v":200000},{"d":"2016-02-25","o":19.71,"h":19.99,"l":19,"c":19.49,"v":182200},{"d":"2016-02-26","o":19.6,"h":20.45,"l":19.57,"c":20.07,"v":207200},{"d":"2016-02-29","o":19.99,"h":20.14,"l":19.48,"c":19.57,"v":226600},{"d":"2016-03-01","o":19.7,"h":21.27,"l":19.61,"c":21.25,"v":439800},{"d":"2016-03-02","o":21.17,"h":21.74,"l":21.08,"c":21.56,"v":465900},{"d":"2016-03-03","o":21.54,"h":22.19,"l":21.23,"c":22.08,"v":343000},{"d":"2016-03-04","o":22.11,"h":23.12,"l":22.01,"c":22.21,"v":313700},{"d":"2016-03-07","o":22.19,"h":22.84,"l":21.81,"c":22.59,"v":406600},{"d":"2016-03-08","o":22.4,"h":22.57,"l":21.19,"c":21.25,"v":303500},{"d":"2016-03-09","o":21.43,"h":21.71,"l":20.85,"c":21.39,"v":238800},{"d":"2016-03-10","o":21.5,"h":21.87,"l":21.19,"c":21.63,"v":286900},{"d":"2016-03-11","o":21.89,"h":22.57,"l":21.89,"c":22.53,"v":236400},{"d":"2016-03-14","o":22.38,"h":22.64,"l":21.71,"c":22.5,"v":246300},{"d":"2016-03-15","o":22.35,"h":22.35,"l":21.58,"c":21.74,"v":230600},{"d":"2016-03-16","o":21.67,"h":22.08,"l":21.42,"c":21.94,"v":220000},{"d":"2016-03-17","o":22,"h":22.9,"l":21.71,"c":22.8,"v":299800},{"d":"2016-03-18","o":22.96,"h":23.78,"l":22.18,"c":23.43,"v":504000},{"d":"2016-03-21","o":23.3,"h":23.92,"l":23.23,"c":23.46,"v":207300},{"d":"2016-03-22","o":23.41,"h":23.81,"l":22.99,"c":23.17,"v":122100},{"d":"2016-03-23","o":23.1,"h":23.28,"l":22.59,"c":22.61,"v":276600},{"d":"2016-03-24","o":22.57,"h":22.89,"l":22.08,"c":22.88,"v":152500},{"d":"2016-03-28","o":23.05,"h":23.63,"l":21.78,"c":22.19,"v":172200},{"d":"2016-03-29","o":22.08,"h":22.98,"l":21.8,"c":22.9,"v":246100},{"d":"2016-03-30","o":22.91,"h":23.7,"l":21.95,"c":22.19,"v":367000},{"d":"2016-03-31","o":22.1,"h":22.52,"l":21.38,"c":21.59,"v":505800},{"d":"2016-04-01","o":21.33,"h":21.76,"l":20.46,"c":20.96,"v":314600},{"d":"2016-04-04","o":20.96,"h":21.23,"l":20.58,"c":20.69,"v":300600},{"d":"2016-04-05","o":20.44,"h":20.86,"l":20.14,"c":20.19,"v":309200},{"d":"2016-04-06","o":20.18,"h":20.48,"l":19.28,"c":20.12,"v":283000},{"d":"2016-04-07","o":19.94,"h":20.28,"l":19.65,"c":19.96,"v":557400},{"d":"2016-04-08","o":20.1,"h":20.92,"l":20.01,"c":20.32,"v":224400},{"d":"2016-04-11","o":20.43,"h":20.78,"l":19.97,"c":20,"v":255500},{"d":"2016-04-12","o":20.11,"h":20.43,"l":19.89,"c":20.21,"v":225800},{"d":"2016-04-13","o":20.37,"h":21.15,"l":20.17,"c":21.14,"v":267200},{"d":"2016-04-14","o":21.14,"h":21.31,"l":20.68,"c":20.95,"v":152800},{"d":"2016-04-15","o":20.86,"h":21.28,"l":20.61,"c":21.05,"v":137400},{"d":"2016-04-18","o":20.94,"h":21.28,"l":20.66,"c":20.95,"v":128400},{"d":"2016-04-19","o":21.06,"h":21.71,"l":20.95,"c":21.36,"v":131600},{"d":"2016-04-20","o":21.38,"h":21.88,"l":21.18,"c":21.83,"v":208000},{"d":"2016-04-21","o":21.66,"h":21.66,"l":20.89,"c":21.25,"v":282100},{"d":"2016-04-22","o":21.15,"h":21.86,"l":21.15,"c":21.71,"v":215700},{"d":"2016-04-25","o":21.66,"h":21.82,"l":20.81,"c":21.23,"v":222200},{"d":"2016-04-26","o":21.25,"h":22.04,"l":21.16,"c":21.92,"v":168700},{"d":"2016-04-27","o":22.06,"h":22.52,"l":21.97,"c":22.28,"v":281800},{"d":"2016-04-28","o":21.96,"h":21.96,"l":20.58,"c":20.83,"v":388600},{"d":"2016-04-29","o":19.83,"h":20.67,"l":18.86,"c":19.09,"v":601500},{"d":"2016-05-02","o":18.63,"h":18.79,"l":17.26,"c":17.84,"v":613000},{"d":"2016-05-03","o":17.88,"h":17.88,"l":17.02,"c":17.64,"v":408700},{"d":"2016-05-04","o":17.44,"h":18.06,"l":16.93,"c":16.95,"v":372900},{"d":"2016-05-05","o":17.19,"h":17.96,"l":16.7,"c":16.72,"v":306100},{"d":"2016-05-06","o":16.61,"h":17.12,"l":16.56,"c":17.08,"v":272800},{"d":"2016-05-09","o":17.03,"h":17.5,"l":16.74,"c":17.25,"v":348400},{"d":"2016-05-10","o":17.37,"h":18.16,"l":17.37,"c":18.06,"v":285200},{"d":"2016-05-11","o":17.92,"h":18.19,"l":17.42,"c":17.46,"v":214100},{"d":"2016-05-12","o":17.58,"h":17.81,"l":16.72,"c":16.8,"v":289900},{"d":"2016-05-13","o":16.72,"h":16.9,"l":16.32,"c":16.36,"v":208100},{"d":"2016-05-16","o":16.48,"h":16.87,"l":16.03,"c":16.05,"v":236200},{"d":"2016-05-17","o":16.01,"h":16.87,"l":15.91,"c":16.17,"v":429500},{"d":"2016-05-18","o":16.02,"h":16.51,"l":15.79,"c":15.85,"v":299700},{"d":"2016-05-19","o":15.75,"h":16.42,"l":15.75,"c":16.26,"v":293600},{"d":"2016-05-20","o":16.33,"h":16.67,"l":16.32,"c":16.51,"v":198200},{"d":"2016-05-23","o":16.51,"h":16.61,"l":16.19,"c":16.35,"v":199500},{"d":"2016-05-24","o":16.44,"h":16.84,"l":16.21,"c":16.75,"v":213500},{"d":"2016-05-25","o":16.81,"h":17.25,"l":16.81,"c":17.14,"v":153100},{"d":"2016-05-26","o":17.22,"h":17.35,"l":16.75,"c":16.96,"v":101900},{"d":"2016-05-27","o":17.02,"h":17.33,"l":16.89,"c":17.13,"v":173200},{"d":"2016-05-31","o":17.17,"h":17.54,"l":17.07,"c":17.23,"v":226600},{"d":"2016-06-01","o":17.08,"h":17.37,"l":16.73,"c":17.27,"v":152000},{"d":"2016-06-02","o":17.18,"h":17.37,"l":16.93,"c":17.27,"v":138800},{"d":"2016-06-03","o":17.24,"h":17.48,"l":16.73,"c":17.19,"v":164000},{"d":"2016-06-06","o":17.22,"h":17.64,"l":17.2,"c":17.59,"v":281100},{"d":"2016-06-07","o":17.55,"h":17.8,"l":17.32,"c":17.59,"v":111400},{"d":"2016-06-08","o":17.63,"h":17.75,"l":17.49,"c":17.6,"v":98000},{"d":"2016-06-09","o":17.52,"h":17.52,"l":16.72,"c":16.91,"v":202100},{"d":"2016-06-10","o":16.68,"h":17.08,"l":16.4,"c":16.89,"v":266100},{"d":"2016-06-13","o":16.75,"h":17,"l":16.52,"c":16.73,"v":191800},{"d":"2016-06-14","o":16.66,"h":17.3,"l":16.32,"c":16.48,"v":221000},{"d":"2016-06-15","o":16.56,"h":17.03,"l":16.27,"c":16.57,"v":138400},{"d":"2016-06-16","o":16.39,"h":16.55,"l":15.97,"c":16.46,"v":130700},{"d":"2016-06-17","o":16.43,"h":16.68,"l":16.21,"c":16.58,"v":421300},{"d":"2016-06-20","o":16.86,"h":17.77,"l":16.86,"c":16.99,"v":224400},{"d":"2016-06-21","o":16.82,"h":17.06,"l":16.21,"c":16.35,"v":181900},{"d":"2016-06-22","o":16.33,"h":16.57,"l":16.12,"c":16.34,"v":114900},{"d":"2016-06-23","o":16.54,"h":17.01,"l":16.46,"c":16.78,"v":224100},{"d":"2016-06-24","o":16,"h":16.58,"l":15.61,"c":16.07,"v":628000},{"d":"2016-06-27","o":15.79,"h":15.9,"l":14.85,"c":14.96,"v":336300},{"d":"2016-06-28","o":15.2,"h":15.44,"l":14.99,"c":15.28,"v":416800},{"d":"2016-06-29","o":15.49,"h":16.16,"l":15.4,"c":16.03,"v":241400},{"d":"2016-06-30","o":16.01,"h":16.33,"l":15.64,"c":16.25,"v":230700},{"d":"2016-07-01","o":16.26,"h":16.73,"l":16.23,"c":16.67,"v":202100},{"d":"2016-07-05","o":16.45,"h":17.01,"l":15.61,"c":15.77,"v":149400},{"d":"2016-07-06","o":15.6,"h":16.03,"l":15.4,"c":15.92,"v":166000},{"d":"2016-07-07","o":15.96,"h":16.37,"l":15.78,"c":16.04,"v":110900},{"d":"2016-07-08","o":16.22,"h":16.91,"l":15.94,"c":16.82,"v":118700},{"d":"2016-07-11","o":16.86,"h":17.24,"l":16.79,"c":17.17,"v":246700},{"d":"2016-07-12","o":17.25,"h":17.75,"l":17.07,"c":17.58,"v":162500},{"d":"2016-07-13","o":17.46,"h":17.9,"l":17.39,"c":17.86,"v":163900},{"d":"2016-07-14","o":18.06,"h":18.53,"l":17.78,"c":17.81,"v":205800},{"d":"2016-07-15","o":17.94,"h":18.02,"l":17.58,"c":17.92,"v":105400},{"d":"2016-07-18","o":17.76,"h":18.1,"l":17.51,"c":17.93,"v":95100},{"d":"2016-07-19","o":17.9,"h":18.1,"l":17.38,"c":17.51,"v":128600},{"d":"2016-07-20","o":17.6,"h":17.87,"l":17.31,"c":17.53,"v":152700},{"d":"2016-07-21","o":17.43,"h":17.77,"l":17.39,"c":17.5,"v":119600},{"d":"2016-07-22","o":17.53,"h":18.37,"l":17.44,"c":18.21,"v":205300},{"d":"2016-07-25","o":18.13,"h":18.48,"l":17.47,"c":17.56,"v":124800},{"d":"2016-07-26","o":17.54,"h":17.85,"l":17.54,"c":17.72,"v":103600},{"d":"2016-07-27","o":17.79,"h":18.08,"l":17.34,"c":17.78,"v":128600},{"d":"2016-07-28","o":17.71,"h":18.05,"l":17.37,"c":17.94,"v":307900},{"d":"2016-07-29","o":17.94,"h":18.81,"l":17.55,"c":18.71,"v":221900},{"d":"2016-08-01","o":18.66,"h":18.66,"l":17.93,"c":18.02,"v":201600},{"d":"2016-08-02","o":18,"h":18.02,"l":17.4,"c":17.41,"v":185700},{"d":"2016-08-03","o":17.39,"h":18.11,"l":17.27,"c":17.88,"v":183800},{"d":"2016-08-04","o":17.89,"h":18.11,"l":17.52,"c":17.55,"v":120800},{"d":"2016-08-05","o":17.65,"h":18.81,"l":17.65,"c":18.7,"v":161800},{"d":"2016-08-08","o":18.71,"h":18.98,"l":18.26,"c":18.29,"v":84800},{"d":"2016-08-09","o":18.24,"h":18.29,"l":17.82,"c":17.84,"v":98200},{"d":"2016-08-10","o":17.88,"h":17.88,"l":17.45,"c":17.54,"v":74100},{"d":"2016-08-11","o":17.68,"h":17.89,"l":17.42,"c":17.7,"v":137300},{"d":"2016-08-12","o":17.71,"h":17.71,"l":17.25,"c":17.3,"v":110600},{"d":"2016-08-15","o":17.38,"h":17.67,"l":17.38,"c":17.43,"v":66900},{"d":"2016-08-16","o":17.39,"h":17.6,"l":17.19,"c":17.39,"v":89300},{"d":"2016-08-17","o":17.37,"h":17.43,"l":17.13,"c":17.39,"v":79100},{"d":"2016-08-18","o":17.42,"h":17.93,"l":17.41,"c":17.92,"v":117300},{"d":"2016-08-19","o":17.84,"h":18.15,"l":17.76,"c":18.08,"v":145600},{"d":"2016-08-22","o":17.95,"h":18.02,"l":17.67,"c":17.97,"v":112700},{"d":"2016-08-23","o":18.06,"h":18.6,"l":18.05,"c":18.53,"v":121700},{"d":"2016-08-24","o":18.47,"h":18.77,"l":18.34,"c":18.39,"v":111100},{"d":"2016-08-25","o":18.36,"h":18.36,"l":17.96,"c":18.02,"v":120600},{"d":"2016-08-26","o":18.08,"h":18.41,"l":17.76,"c":17.87,"v":122800},{"d":"2016-08-29","o":17.91,"h":18.19,"l":17.84,"c":17.92,"v":84200},{"d":"2016-08-30","o":17.87,"h":18.44,"l":17.83,"c":18.39,"v":82000},{"d":"2016-08-31","o":18.38,"h":18.57,"l":18.08,"c":18.31,"v":118400},{"d":"2016-09-01","o":18.35,"h":18.56,"l":17.99,"c":18.47,"v":146800},{"d":"2016-09-02","o":18.52,"h":18.88,"l":18.41,"c":18.7,"v":133500},{"d":"2016-09-06","o":18.77,"h":18.83,"l":18.47,"c":18.67,"v":90500},{"d":"2016-09-07","o":18.67,"h":19.07,"l":18.29,"c":19.03,"v":159300},{"d":"2016-09-08","o":18.99,"h":19.6,"l":18.92,"c":19.55,"v":157800},{"d":"2016-09-09","o":19.36,"h":19.6,"l":18.63,"c":18.64,"v":207100},{"d":"2016-09-12","o":18.46,"h":19.06,"l":18.23,"c":19.03,"v":166300},{"d":"2016-09-13","o":18.83,"h":19.02,"l":18.48,"c":18.71,"v":164900},{"d":"2016-09-14","o":18.71,"h":19.22,"l":18.32,"c":19.2,"v":222700},{"d":"2016-09-15","o":19.25,"h":19.68,"l":19.06,"c":19.49,"v":239200},{"d":"2016-09-16","o":19.39,"h":19.77,"l":18.87,"c":18.89,"v":437800},{"d":"2016-09-19","o":19.09,"h":20,"l":19.06,"c":19.46,"v":179400},{"d":"2016-09-20","o":19.43,"h":19.43,"l":18.78,"c":18.8,"v":201100},{"d":"2016-09-21","o":18.97,"h":19.3,"l":18.8,"c":18.99,"v":274100},{"d":"2016-09-22","o":19.23,"h":19.65,"l":19.05,"c":19.3,"v":257600},{"d":"2016-09-23","o":19.36,"h":19.57,"l":18.9,"c":19.12,"v":154200},{"d":"2016-09-26","o":19.04,"h":19.16,"l":18.8,"c":18.81,"v":107900},{"d":"2016-09-27","o":18.78,"h":18.85,"l":18.41,"c":18.7,"v":133900},{"d":"2016-09-28","o":18.79,"h":19.02,"l":18.43,"c":19.01,"v":136500},{"d":"2016-09-29","o":19.04,"h":19.14,"l":18.63,"c":18.67,"v":131300},{"d":"2016-09-30","o":18.84,"h":19.1,"l":18.66,"c":19.02,"v":228900},{"d":"2016-10-03","o":19.02,"h":19.56,"l":18.84,"c":19.31,"v":247100},{"d":"2016-10-04","o":19.35,"h":19.96,"l":19.32,"c":19.86,"v":287600},{"d":"2016-10-05","o":19.98,"h":20.97,"l":19.98,"c":20.92,"v":328700},{"d":"2016-10-06","o":20.84,"h":20.91,"l":20.2,"c":20.56,"v":161300},{"d":"2016-10-07","o":20.6,"h":20.65,"l":20.22,"c":20.57,"v":180400},{"d":"2016-10-10","o":20.67,"h":21.04,"l":20.64,"c":20.88,"v":125400},{"d":"2016-10-11","o":20.91,"h":20.99,"l":20.42,"c":20.52,"v":90000},{"d":"2016-10-12","o":20.61,"h":20.71,"l":20.3,"c":20.39,"v":102700},{"d":"2016-10-13","o":20.16,"h":20.28,"l":19.87,"c":19.96,"v":133100},{"d":"2016-10-14","o":20.06,"h":20.41,"l":19.52,"c":19.58,"v":117200},{"d":"2016-10-17","o":19.55,"h":19.75,"l":19.4,"c":19.4,"v":105900},{"d":"2016-10-18","o":19.7,"h":19.7,"l":19.35,"c":19.5,"v":77100},{"d":"2016-10-19","o":19.6,"h":19.8,"l":19.25,"c":19.6,"v":65400},{"d":"2016-10-20","o":19.45,"h":19.55,"l":19.1,"c":19.1,"v":161900},{"d":"2016-10-21","o":19,"h":19.45,"l":18.6,"c":19.35,"v":205700},{"d":"2016-10-24","o":19.45,"h":19.9,"l":19.3,"c":19.85,"v":87700},{"d":"2016-10-25","o":19.75,"h":19.95,"l":19.55,"c":19.6,"v":78600},{"d":"2016-10-26","o":19.7,"h":20.53,"l":19.7,"c":20.2,"v":237600},{"d":"2016-10-27","o":20.35,"h":20.75,"l":20.25,"c":20.45,"v":130400},{"d":"2016-10-28","o":20.35,"h":20.35,"l":19.3,"c":19.45,"v":244200},{"d":"2016-10-31","o":19.55,"h":19.95,"l":19.55,"c":19.9,"v":228100},{"d":"2016-11-01","o":19.95,"h":20.2,"l":19.7,"c":19.7,"v":201900},{"d":"2016-11-02","o":19.55,"h":20.35,"l":19.5,"c":20.2,"v":182200},{"d":"2016-11-03","o":19.75,"h":22.28,"l":19.75,"c":21.95,"v":300000},{"d":"2016-11-04","o":22.85,"h":23.55,"l":21.7,"c":22.4,"v":508500},{"d":"2016-11-07","o":22.95,"h":23.95,"l":22.91,"c":23.7,"v":290800},{"d":"2016-11-08","o":23.4,"h":24.7,"l":21.95,"c":24.2,"v":285300},{"d":"2016-11-09","o":23.75,"h":25.65,"l":23.4,"c":25.6,"v":326000},{"d":"2016-11-10","o":25.75,"h":28.35,"l":25.7,"c":27.45,"v":628600},{"d":"2016-11-11","o":27.2,"h":28.4,"l":26.4,"c":28.15,"v":413300},{"d":"2016-11-14","o":28.15,"h":29.3,"l":27.45,"c":29.3,"v":438400},{"d":"2016-11-15","o":29,"h":29.95,"l":28.65,"c":29.45,"v":352400},{"d":"2016-11-16","o":29.15,"h":29.4,"l":28.25,"c":28.8,"v":416100},{"d":"2016-11-17","o":28.7,"h":28.88,"l":27.75,"c":28.2,"v":578400},{"d":"2016-11-18","o":28.4,"h":29.25,"l":27.85,"c":28.85,"v":501000},{"d":"2016-11-21","o":29.1,"h":29.4,"l":28.3,"c":28.6,"v":322600},{"d":"2016-11-22","o":28.75,"h":29.2,"l":28.65,"c":29.2,"v":170000},{"d":"2016-11-23","o":29.25,"h":30.4,"l":29.22,"c":30.35,"v":312700},{"d":"2016-11-25","o":30.25,"h":30.6,"l":30.05,"c":30.2,"v":123000},{"d":"2016-11-28","o":30.45,"h":30.55,"l":29.35,"c":30.05,"v":279900},{"d":"2016-11-29","o":29.85,"h":30.55,"l":29.75,"c":30.3,"v":274900},{"d":"2016-11-30","o":30.45,"h":31.2,"l":30.3,"c":30.45,"v":352500},{"d":"2016-12-01","o":30.6,"h":31.25,"l":30.45,"c":31.1,"v":329800},{"d":"2016-12-02","o":31.1,"h":31.45,"l":30.5,"c":30.85,"v":300000},{"d":"2016-12-05","o":31.1,"h":31.48,"l":30.5,"c":31.2,"v":281100},{"d":"2016-12-06","o":31.3,"h":32,"l":30.75,"c":31.5,"v":284200},{"d":"2016-12-07","o":31.6,"h":33.23,"l":31.6,"c":33,"v":324200},{"d":"2016-12-08","o":32.85,"h":33.65,"l":32.05,"c":33.5,"v":331700},{"d":"2016-12-09","o":33.5,"h":33.95,"l":32.05,"c":32.45,"v":388000},{"d":"2016-12-12","o":32.2,"h":32.45,"l":31.08,"c":31.2,"v":363900},{"d":"2016-12-13","o":31.45,"h":31.5,"l":30.63,"c":30.9,"v":390800},{"d":"2016-12-14","o":30.9,"h":31.2,"l":30,"c":30.1,"v":385600},{"d":"2016-12-15","o":30.3,"h":31.05,"l":29.85,"c":30.4,"v":454700},{"d":"2016-12-16","o":30.3,"h":30.3,"l":29.55,"c":29.75,"v":644300},{"d":"2016-12-19","o":30,"h":30.3,"l":28.8,"c":29.2,"v":477400},{"d":"2016-12-20","o":29.25,"h":30.1,"l":29.25,"c":29.25,"v":429700},{"d":"2016-12-21","o":29.25,"h":29.45,"l":28.35,"c":28.75,"v":340800},{"d":"2016-12-22","o":28.85,"h":29.18,"l":28.3,"c":28.5,"v":153700},{"d":"2016-12-23","o":28.45,"h":28.93,"l":28.25,"c":28.55,"v":119700},{"d":"2016-12-27","o":28.55,"h":29.2,"l":28.55,"c":28.65,"v":153600},{"d":"2016-12-28","o":28.8,"h":28.8,"l":28,"c":28.25,"v":142400},{"d":"2016-12-29","o":28.3,"h":28.95,"l":27.9,"c":28.2,"v":185200},{"d":"2016-12-30","o":28.3,"h":28.3,"l":27.6,"c":27.65,"v":178000},{"d":"2017-01-03","o":28.25,"h":29.3,"l":27.93,"c":28.9,"v":641100},{"d":"2017-01-04","o":29.15,"h":29.35,"l":28.3,"c":29.1,"v":648500},{"d":"2017-01-05","o":29.05,"h":29.6,"l":28.03,"c":28.3,"v":371100},{"d":"2017-01-06","o":28.45,"h":28.75,"l":28.05,"c":28.4,"v":629200},{"d":"2017-01-09","o":28.25,"h":28.45,"l":27.55,"c":28.05,"v":418200},{"d":"2017-01-10","o":28.3,"h":29.55,"l":28.1,"c":29.3,"v":563700},{"d":"2017-01-11","o":29.5,"h":29.85,"l":28.85,"c":29.85,"v":389700},{"d":"2017-01-12","o":29.65,"h":30,"l":28.65,"c":29.85,"v":249700},{"d":"2017-01-13","o":29.9,"h":31.35,"l":29.9,"c":31.35,"v":265700},{"d":"2017-01-17","o":31.1,"h":31.1,"l":30.15,"c":30.75,"v":417100},{"d":"2017-01-18","o":30.85,"h":31.25,"l":30.45,"c":31.05,"v":275400},{"d":"2017-01-19","o":31.2,"h":31.5,"l":30.3,"c":30.6,"v":272900},{"d":"2017-01-20","o":30.8,"h":30.9,"l":30.1,"c":30.3,"v":263400},{"d":"2017-01-23","o":30.2,"h":30.55,"l":29.85,"c":30.1,"v":222700},{"d":"2017-01-24","o":30.2,"h":31.05,"l":30.2,"c":30.75,"v":179500},{"d":"2017-01-25","o":31.1,"h":32.58,"l":30.75,"c":32.45,"v":304800},{"d":"2017-01-26","o":32.25,"h":32.4,"l":31.15,"c":31.55,"v":196300},{"d":"2017-01-27","o":31.45,"h":32,"l":30.85,"c":32,"v":182200},{"d":"2017-01-30","o":31.6,"h":32.15,"l":30.85,"c":32.1,"v":255900},{"d":"2017-01-31","o":32.2,"h":32.35,"l":31.3,"c":31.6,"v":399800},{"d":"2017-02-01","o":31.9,"h":32.4,"l":31.35,"c":31.95,"v":247400},{"d":"2017-02-02","o":31.6,"h":31.85,"l":30.85,"c":31.45,"v":250600},{"d":"2017-02-03","o":31.75,"h":32.7,"l":31.74,"c":32.55,"v":236600},{"d":"2017-02-06","o":32.45,"h":32.6,"l":31.7,"c":31.85,"v":182200},{"d":"2017-02-07","o":31.85,"h":32.35,"l":30.85,"c":31.2,"v":195700},{"d":"2017-02-08","o":31.2,"h":32.5,"l":29.65,"c":30.7,"v":500300},{"d":"2017-02-09","o":30.75,"h":31.7,"l":30.7,"c":31.4,"v":324000},{"d":"2017-02-10","o":31.5,"h":31.8,"l":31.05,"c":31.55,"v":196500},{"d":"2017-02-13","o":31.65,"h":32.05,"l":31.1,"c":31.35,"v":206600},{"d":"2017-02-14","o":31.4,"h":31.9,"l":30.8,"c":31.1,"v":203900},{"d":"2017-02-15","o":31,"h":31.85,"l":30.9,"c":31.7,"v":171700},{"d":"2017-02-16","o":31.7,"h":31.85,"l":30.65,"c":31.1,"v":163800},{"d":"2017-02-17","o":31.05,"h":31.05,"l":30.55,"c":31,"v":169100},{"d":"2017-02-21","o":31.05,"h":31.45,"l":30.65,"c":30.75,"v":195500},{"d":"2017-02-22","o":30.65,"h":30.8,"l":29.75,"c":30.2,"v":169000},{"d":"2017-02-23","o":30.25,"h":30.25,"l":29.2,"c":29.55,"v":150300},{"d":"2017-02-24","o":29.25,"h":29.85,"l":28.65,"c":29.5,"v":154700},{"d":"2017-02-27","o":29.35,"h":30.05,"l":28.05,"c":29.95,"v":232200},{"d":"2017-02-28","o":29.85,"h":30.2,"l":29.2,"c":29.35,"v":154800},{"d":"2017-03-01","o":30,"h":30.95,"l":29.35,"c":30.65,"v":237300},{"d":"2017-03-02","o":30.65,"h":30.65,"l":29.8,"c":29.9,"v":135100},{"d":"2017-03-03","o":29.9,"h":29.95,"l":29.3,"c":29.95,"v":110300},{"d":"2017-03-06","o":29.6,"h":29.75,"l":28.35,"c":29.05,"v":112000},{"d":"2017-03-07","o":29,"h":29.15,"l":28.2,"c":28.2,"v":141600},{"d":"2017-03-08","o":28.2,"h":28.45,"l":27.9,"c":27.9,"v":136400},{"d":"2017-03-09","o":28,"h":28.35,"l":27.1,"c":27.25,"v":233600},{"d":"2017-03-10","o":27.45,"h":27.8,"l":26.9,"c":27.4,"v":188500},{"d":"2017-03-13","o":27.35,"h":27.75,"l":26.7,"c":27.35,"v":127900},{"d":"2017-03-14","o":27.25,"h":27.5,"l":26.7,"c":27.25,"v":126200},{"d":"2017-03-15","o":27.45,"h":28.18,"l":27.3,"c":27.95,"v":155100},{"d":"2017-03-16","o":28.1,"h":28.2,"l":27.58,"c":27.6,"v":110000},{"d":"2017-03-17","o":27.5,"h":27.8,"l":26.78,"c":27.4,"v":458600},{"d":"2017-03-20","o":27.25,"h":27.55,"l":26.8,"c":27.15,"v":159800},{"d":"2017-03-21","o":27.4,"h":27.4,"l":25.8,"c":25.8,"v":159400},{"d":"2017-03-22","o":25.8,"h":26.2,"l":24.95,"c":25.7,"v":183600},{"d":"2017-03-23","o":25.7,"h":25.95,"l":25.3,"c":25.5,"v":129100},{"d":"2017-03-24","o":25.6,"h":26.85,"l":25.15,"c":25.3,"v":149400},{"d":"2017-03-27","o":24.9,"h":25.5,"l":24.55,"c":25.4,"v":152200},{"d":"2017-03-28","o":25.35,"h":26.1,"l":24.95,"c":25.85,"v":106900},{"d":"2017-03-29","o":25.7,"h":26.2,"l":25.35,"c":26.05,"v":122700},{"d":"2017-03-30","o":26.05,"h":26.55,"l":25.85,"c":26,"v":116700},{"d":"2017-03-31","o":25.95,"h":26.15,"l":25.67,"c":26,"v":228800},{"d":"2017-04-03","o":26,"h":26.5,"l":25.5,"c":25.5,"v":141200},{"d":"2017-04-04","o":25.35,"h":26,"l":25.25,"c":25.9,"v":140700},{"d":"2017-04-05","o":26.2,"h":26.7,"l":25.7,"c":25.85,"v":278900},{"d":"2017-04-06","o":25.95,"h":26.15,"l":25.4,"c":25.8,"v":146800},{"d":"2017-04-07","o":25.65,"h":25.8,"l":25,"c":25.05,"v":451700},{"d":"2017-04-10","o":25.05,"h":26.4,"l":24.95,"c":26,"v":201300},{"d":"2017-04-11","o":25.8,"h":26,"l":25.3,"c":25.85,"v":146300},{"d":"2017-04-12","o":25.8,"h":25.8,"l":24.7,"c":24.75,"v":228600},{"d":"2017-04-13","o":24.7,"h":24.85,"l":24.1,"c":24.55,"v":164500},{"d":"2017-04-17","o":24.75,"h":24.85,"l":24.15,"c":24.75,"v":228100},{"d":"2017-04-18","o":24.5,"h":24.8,"l":24.25,"c":24.65,"v":124600},{"d":"2017-04-19","o":24.8,"h":25.35,"l":24.55,"c":24.65,"v":228400},{"d":"2017-04-20","o":24.85,"h":25.89,"l":24.55,"c":25.75,"v":205300},{"d":"2017-04-21","o":25.7,"h":25.9,"l":25.25,"c":25.65,"v":153500},{"d":"2017-04-24","o":26.35,"h":27.15,"l":26.3,"c":26.85,"v":171800},{"d":"2017-04-25","o":27.05,"h":27.25,"l":26.68,"c":26.7,"v":139500},{"d":"2017-04-26","o":26.6,"h":27.35,"l":26.35,"c":27.05,"v":150100},{"d":"2017-04-27","o":27.15,"h":27.4,"l":26.7,"c":27.25,"v":145700},{"d":"2017-04-28","o":27.3,"h":27.3,"l":26.3,"c":26.45,"v":143500},{"d":"2017-05-01","o":26.6,"h":26.95,"l":26.1,"c":26.4,"v":156400},{"d":"2017-05-02","o":26.45,"h":26.7,"l":26.2,"c":26.65,"v":166600},{"d":"2017-05-03","o":26.55,"h":26.65,"l":25.85,"c":26.2,"v":127800},{"d":"2017-05-04","o":26.2,"h":26.43,"l":25.2,"c":26.25,"v":378800},{"d":"2017-05-05","o":23.9,"h":24.6,"l":19.7,"c":19.75,"v":923600},{"d":"2017-05-08","o":19.6,"h":19.95,"l":18.25,"c":18.3,"v":643000},{"d":"2017-05-09","o":18.45,"h":18.75,"l":18.2,"c":18.5,"v":496900},{"d":"2017-05-10","o":18.35,"h":18.6,"l":17.9,"c":18.2,"v":688400},{"d":"2017-05-11","o":18.1,"h":18.3,"l":17.85,"c":18.1,"v":333500},{"d":"2017-05-12","o":18,"h":18.2,"l":17.45,"c":17.7,"v":417100},{"d":"2017-05-15","o":17.75,"h":18.25,"l":17.68,"c":17.95,"v":330400},{"d":"2017-05-16","o":17.95,"h":17.95,"l":17.5,"c":17.85,"v":346400},{"d":"2017-05-17","o":17.5,"h":17.6,"l":16.95,"c":17.25,"v":348000},{"d":"2017-05-18","o":17.15,"h":17.93,"l":17.05,"c":17.8,"v":527100},{"d":"2017-05-19","o":17.9,"h":18.35,"l":17.7,"c":18,"v":420300},{"d":"2017-05-22","o":18.1,"h":18.85,"l":17.7,"c":18.85,"v":399600},{"d":"2017-05-23","o":18.85,"h":19,"l":18.25,"c":18.9,"v":299500},{"d":"2017-05-24","o":18.95,"h":19.35,"l":18.75,"c":18.8,"v":320800},{"d":"2017-05-25","o":18.95,"h":19.45,"l":18.69,"c":19.25,"v":285700},{"d":"2017-05-26","o":19.3,"h":19.95,"l":18.65,"c":18.85,"v":226000},{"d":"2017-05-30","o":18.7,"h":19.1,"l":18.5,"c":18.95,"v":222900},{"d":"2017-05-31","o":19,"h":19.4,"l":18.45,"c":18.8,"v":169000},{"d":"2017-06-01","o":18.85,"h":19.5,"l":18.6,"c":19.3,"v":176300},{"d":"2017-06-02","o":19.35,"h":19.8,"l":19.2,"c":19.5,"v":215500},{"d":"2017-06-05","o":19.4,"h":19.85,"l":19.25,"c":19.5,"v":220000},{"d":"2017-06-06","o":19.4,"h":19.65,"l":19,"c":19.45,"v":178100},{"d":"2017-06-07","o":19.55,"h":20.05,"l":19.4,"c":19.9,"v":143900},{"d":"2017-06-08","o":19.95,"h":20.7,"l":19.8,"c":20.45,"v":203400},{"d":"2017-06-09","o":20.5,"h":20.8,"l":19.7,"c":20.45,"v":331900},{"d":"2017-06-12","o":20.5,"h":20.95,"l":20.15,"c":20.35,"v":339500},{"d":"2017-06-13","o":20.5,"h":21,"l":20.4,"c":20.85,"v":232000},{"d":"2017-06-14","o":20.85,"h":20.85,"l":19.91,"c":20.25,"v":217900},{"d":"2017-06-15","o":20.15,"h":20.55,"l":19.5,"c":20.55,"v":210900},{"d":"2017-06-16","o":20.4,"h":20.4,"l":19.45,"c":19.9,"v":421100},{"d":"2017-06-19","o":20.05,"h":20.85,"l":20.05,"c":20.3,"v":195600},{"d":"2017-06-20","o":20.25,"h":20.25,"l":19.4,"c":19.55,"v":128500},{"d":"2017-06-21","o":19.55,"h":19.75,"l":19.35,"c":19.4,"v":142800},{"d":"2017-06-22","o":19.4,"h":19.53,"l":19.1,"c":19.35,"v":184400},{"d":"2017-06-23","o":19.3,"h":19.95,"l":19.2,"c":19.8,"v":346500},{"d":"2017-06-26","o":19.8,"h":20.15,"l":19.55,"c":19.85,"v":111200},{"d":"2017-06-27","o":19.6,"h":20.65,"l":19.6,"c":20,"v":148200},{"d":"2017-06-28","o":20.15,"h":20.6,"l":19.75,"c":20.45,"v":157200},{"d":"2017-06-29","o":20.45,"h":20.75,"l":20.05,"c":20.4,"v":101300},{"d":"2017-06-30","o":20.5,"h":20.7,"l":20,"c":20.6,"v":147000},{"d":"2017-07-03","o":20.75,"h":21.6,"l":20.4,"c":21.35,"v":97600},{"d":"2017-07-05","o":21.35,"h":21.35,"l":20.7,"c":21,"v":247800},{"d":"2017-07-06","o":20.7,"h":21.03,"l":20.65,"c":20.75,"v":182600},{"d":"2017-07-07","o":20.9,"h":21.65,"l":20.55,"c":21.6,"v":186900},{"d":"2017-07-10","o":21.6,"h":22.08,"l":21.4,"c":21.85,"v":312500},{"d":"2017-07-11","o":21.8,"h":22.05,"l":21.28,"c":21.6,"v":296800},{"d":"2017-07-12","o":21.95,"h":22.25,"l":21.55,"c":21.75,"v":266900},{"d":"2017-07-13","o":21.8,"h":22.13,"l":21.45,"c":22.05,"v":179900},{"d":"2017-07-14","o":22,"h":22.35,"l":21.45,"c":22.3,"v":160400},{"d":"2017-07-17","o":22.25,"h":22.4,"l":21.65,"c":22.2,"v":162300},{"d":"2017-07-18","o":22.15,"h":22.15,"l":21.65,"c":22,"v":151200},{"d":"2017-07-19","o":22.05,"h":22.25,"l":21.75,"c":22.2,"v":159600},{"d":"2017-07-20","o":22.2,"h":22.3,"l":21.7,"c":21.8,"v":162300},{"d":"2017-07-21","o":21.9,"h":22.05,"l":21.45,"c":21.55,"v":297700},{"d":"2017-07-24","o":21.6,"h":21.75,"l":21.2,"c":21.4,"v":237000},{"d":"2017-07-25","o":21.7,"h":22.25,"l":21.46,"c":22.1,"v":181900},{"d":"2017-07-26","o":22,"h":22.25,"l":21.8,"c":21.9,"v":175200},{"d":"2017-07-27","o":21.95,"h":22.31,"l":21.05,"c":21.5,"v":320300},{"d":"2017-07-28","o":23.1,"h":27,"l":22.3,"c":26.95,"v":664100},{"d":"2017-07-31","o":27.25,"h":28.08,"l":26.4,"c":27.8,"v":366400},{"d":"2017-08-01","o":28,"h":28,"l":26.15,"c":26.5,"v":292200},{"d":"2017-08-02","o":26.5,"h":26.6,"l":25.38,"c":25.45,"v":269700},{"d":"2017-08-03","o":25.5,"h":25.53,"l":24.85,"c":24.95,"v":244400},{"d":"2017-08-04","o":25.05,"h":26.48,"l":25.05,"c":26.35,"v":446300},{"d":"2017-08-07","o":26.3,"h":27.05,"l":25.95,"c":26.7,"v":260300},{"d":"2017-08-08","o":26.6,"h":26.79,"l":26.1,"c":26.1,"v":197200},{"d":"2017-08-09","o":26.05,"h":26.55,"l":25.7,"c":26.35,"v":238300},{"d":"2017-08-10","o":26.2,"h":26.35,"l":25.75,"c":25.9,"v":227900},{"d":"2017-08-11","o":26,"h":26.55,"l":25.7,"c":26.35,"v":229700},{"d":"2017-08-14","o":26.5,"h":27.35,"l":26.5,"c":27,"v":281000},{"d":"2017-08-15","o":27,"h":27,"l":25.85,"c":26,"v":299300},{"d":"2017-08-16","o":26.1,"h":26.6,"l":26,"c":26.15,"v":251300},{"d":"2017-08-17","o":26,"h":26.4,"l":25.55,"c":25.7,"v":199800},{"d":"2017-08-18","o":25.45,"h":26.1,"l":25.35,"c":26,"v":161700},{"d":"2017-08-21","o":25.9,"h":26,"l":25.03,"c":25.1,"v":280300},{"d":"2017-08-22","o":25.35,"h":25.68,"l":25.15,"c":25.55,"v":173800},{"d":"2017-08-23","o":25.35,"h":25.78,"l":25.18,"c":25.55,"v":222700},{"d":"2017-08-24","o":25.7,"h":25.82,"l":25.1,"c":25.25,"v":143200},{"d":"2017-08-25","o":25.45,"h":26.4,"l":25.35,"c":25.95,"v":210300},{"d":"2017-08-28","o":26,"h":27.1,"l":26,"c":27.05,"v":199700},{"d":"2017-08-29","o":26.75,"h":28.15,"l":25.86,"c":27.95,"v":206800},{"d":"2017-08-30","o":28.05,"h":30,"l":28,"c":29.8,"v":523700},{"d":"2017-08-31","o":29.95,"h":29.95,"l":29.2,"c":29.7,"v":388300},{"d":"2017-09-01","o":29.9,"h":30.25,"l":29.3,"c":30.05,"v":147000},{"d":"2017-09-05","o":30.05,"h":30.6,"l":29.6,"c":29.9,"v":367700},{"d":"2017-09-06","o":30,"h":30.15,"l":29.5,"c":29.9,"v":397500},{"d":"2017-09-07","o":29.8,"h":30.2,"l":29.4,"c":29.85,"v":271200},{"d":"2017-09-08","o":29.9,"h":30.5,"l":29.8,"c":30.05,"v":172800},{"d":"2017-09-11","o":30.5,"h":30.7,"l":29.45,"c":29.6,"v":166900},{"d":"2017-09-12","o":29.7,"h":30.1,"l":29.5,"c":29.65,"v":140400},{"d":"2017-09-13","o":29.65,"h":29.7,"l":28.9,"c":29.15,"v":183800},{"d":"2017-09-14","o":29.15,"h":29.15,"l":28.15,"c":28.15,"v":177600},{"d":"2017-09-15","o":28.2,"h":28.48,"l":27.9,"c":28.4,"v":493400},{"d":"2017-09-18","o":28.5,"h":29.05,"l":28.5,"c":28.95,"v":161000},{"d":"2017-09-19","o":29.1,"h":29.4,"l":28.9,"c":29.35,"v":164000},{"d":"2017-09-20","o":29.2,"h":29.8,"l":29.2,"c":29.75,"v":197800},{"d":"2017-09-21","o":29.8,"h":30.4,"l":29.7,"c":30.15,"v":280900},{"d":"2017-09-22","o":30.2,"h":30.95,"l":30,"c":30.7,"v":164700},{"d":"2017-09-25","o":30.65,"h":30.95,"l":30.2,"c":30.7,"v":157900},{"d":"2017-09-26","o":30.65,"h":31.2,"l":30.45,"c":31.05,"v":129300},{"d":"2017-09-27","o":31.2,"h":33.05,"l":31.15,"c":32.95,"v":350400},{"d":"2017-09-28","o":32.7,"h":33.35,"l":31.75,"c":32.95,"v":200700},{"d":"2017-09-29","o":33.05,"h":33.85,"l":33.05,"c":33.45,"v":372200},{"d":"2017-10-02","o":33.75,"h":34.25,"l":33.6,"c":34.05,"v":352800},{"d":"2017-10-03","o":34.15,"h":34.25,"l":33.36,"c":33.9,"v":258200},{"d":"2017-10-04","o":33.85,"h":34,"l":33.25,"c":33.7,"v":434400},{"d":"2017-10-05","o":33.75,"h":33.75,"l":32.8,"c":32.9,"v":285100},{"d":"2017-10-06","o":32.85,"h":33.05,"l":31.7,"c":32.85,"v":300200},{"d":"2017-10-09","o":32.55,"h":33,"l":31.55,"c":31.9,"v":314000},{"d":"2017-10-10","o":32.3,"h":32.55,"l":32.05,"c":32.15,"v":264600},{"d":"2017-10-11","o":31.95,"h":32.7,"l":31.9,"c":32.45,"v":171500},{"d":"2017-10-12","o":32.5,"h":33.1,"l":32.3,"c":32.85,"v":232600},{"d":"2017-10-13","o":33.1,"h":33.1,"l":31.35,"c":31.45,"v":218000},{"d":"2017-10-16","o":29.95,"h":31.08,"l":29.5,"c":30.85,"v":416800},{"d":"2017-10-17","o":30.8,"h":30.9,"l":29.95,"c":30,"v":158300},{"d":"2017-10-18","o":30.35,"h":30.63,"l":30.1,"c":30.25,"v":240100},{"d":"2017-10-19","o":29.9,"h":31.85,"l":29.55,"c":31.75,"v":205500},{"d":"2017-10-20","o":32.05,"h":32.75,"l":31.31,"c":32.45,"v":224600},{"d":"2017-10-23","o":32.45,"h":32.95,"l":31.8,"c":31.95,"v":140100},{"d":"2017-10-24","o":32,"h":32.75,"l":32,"c":32.2,"v":105400},{"d":"2017-10-25","o":32.2,"h":32.2,"l":31.45,"c":31.9,"v":102400},{"d":"2017-10-26","o":32.1,"h":33.4,"l":32.1,"c":32.9,"v":202600},{"d":"2017-10-27","o":32.85,"h":33.4,"l":32.35,"c":33.4,"v":165000},{"d":"2017-10-30","o":33.15,"h":33.7,"l":31.7,"c":32.1,"v":156400},{"d":"2017-10-31","o":32.15,"h":32.8,"l":32.1,"c":32.6,"v":207400},{"d":"2017-11-01","o":32.9,"h":33.2,"l":31.85,"c":32.1,"v":165500},{"d":"2017-11-02","o":32.1,"h":32.5,"l":31.55,"c":32.3,"v":294800},{"d":"2017-11-03","o":33.1,"h":33.7,"l":32.15,"c":33,"v":412500},{"d":"2017-11-06","o":33,"h":34.25,"l":32,"c":34.2,"v":295300},{"d":"2017-11-07","o":34.2,"h":34.45,"l":32.55,"c":32.65,"v":336600},{"d":"2017-11-08","o":32.65,"h":32.65,"l":31.7,"c":32.1,"v":251900},{"d":"2017-11-09","o":31.9,"h":32.2,"l":31.35,"c":31.8,"v":304700},{"d":"2017-11-10","o":31.85,"h":32.91,"l":31.75,"c":31.95,"v":159600},{"d":"2017-11-13","o":31.7,"h":32.2,"l":31.35,"c":31.8,"v":156100},{"d":"2017-11-14","o":31.7,"h":32.33,"l":31.7,"c":32,"v":158900},{"d":"2017-11-15","o":31.75,"h":32.3,"l":31.45,"c":31.75,"v":473300},{"d":"2017-11-16","o":32.1,"h":32.85,"l":31.85,"c":32.35,"v":299000},{"d":"2017-11-17","o":32.05,"h":32.5,"l":31.45,"c":32.35,"v":215500},{"d":"2017-11-20","o":32.25,"h":33.45,"l":31.65,"c":33.4,"v":182200},{"d":"2017-11-21","o":33.55,"h":35.3,"l":33.1,"c":35.15,"v":239800},{"d":"2017-11-22","o":35.15,"h":35.6,"l":34.9,"c":35.05,"v":248000},{"d":"2017-11-24","o":35.25,"h":35.45,"l":34.8,"c":35.05,"v":83600},{"d":"2017-11-27","o":35.15,"h":35.3,"l":34.55,"c":34.55,"v":135700},{"d":"2017-11-28","o":34.8,"h":35.4,"l":34.4,"c":35.35,"v":339400},{"d":"2017-11-29","o":35.45,"h":36.9,"l":34.3,"c":36.7,"v":127800},{"d":"2017-11-30","o":36.85,"h":38.05,"l":36.7,"c":37.85,"v":330800},{"d":"2017-12-01","o":37.75,"h":37.75,"l":35.8,"c":36.9,"v":200700},{"d":"2017-12-04","o":37.65,"h":38.6,"l":37.35,"c":37.4,"v":274200},{"d":"2017-12-05","o":37.5,"h":37.5,"l":36.25,"c":36.3,"v":182500},{"d":"2017-12-06","o":36.1,"h":37.05,"l":36.1,"c":36.75,"v":115100},{"d":"2017-12-07","o":36.75,"h":38.1,"l":36.65,"c":37.85,"v":138300},{"d":"2017-12-08","o":38.1,"h":38.6,"l":37.85,"c":38.05,"v":94700},{"d":"2017-12-11","o":38.05,"h":38.3,"l":37.1,"c":37.3,"v":160600},{"d":"2017-12-12","o":37.4,"h":38.75,"l":37.2,"c":38.55,"v":266400},{"d":"2017-12-13","o":29.4,"h":35.4,"l":29.4,"c":35.35,"v":545700},{"d":"2017-12-14","o":35.5,"h":36.6,"l":34.9,"c":35.35,"v":207200},{"d":"2017-12-15","o":35.45,"h":36.6,"l":34.85,"c":36.1,"v":380100},{"d":"2017-12-18","o":36.45,"h":37.15,"l":36.15,"c":36.8,"v":136100},{"d":"2017-12-19","o":36.85,"h":37,"l":36.2,"c":36.4,"v":127400},{"d":"2017-12-20","o":36.6,"h":37.05,"l":36.35,"c":36.4,"v":108700},{"d":"2017-12-21","o":36.45,"h":37,"l":35.85,"c":36.4,"v":114800},{"d":"2017-12-22","o":36.45,"h":37.1,"l":35.85,"c":37.05,"v":138200},{"d":"2017-12-26","o":37.05,"h":37.75,"l":36.75,"c":36.75,"v":128900},{"d":"2017-12-27","o":36.75,"h":37.2,"l":36.35,"c":36.45,"v":191200},{"d":"2017-12-28","o":36.5,"h":36.6,"l":36.1,"c":36.35,"v":152500},{"d":"2017-12-29","o":36.5,"h":36.6,"l":35.7,"c":35.75,"v":208100},{"d":"2018-01-02","o":35.55,"h":37.45,"l":35.55,"c":36.95,"v":367700},{"d":"2018-01-03","o":37.1,"h":37.15,"l":36,"c":36.25,"v":356200},{"d":"2018-01-04","o":36.75,"h":37.6,"l":36.25,"c":36.7,"v":250100},{"d":"2018-01-05","o":36.75,"h":37.35,"l":35.85,"c":36.15,"v":204000},{"d":"2018-01-08","o":36.1,"h":36.55,"l":35.8,"c":36.35,"v":637600},{"d":"2018-01-09","o":36.6,"h":36.73,"l":35.75,"c":36.3,"v":575700},{"d":"2018-01-10","o":36.3,"h":37.2,"l":36.05,"c":36.2,"v":600900},{"d":"2018-01-11","o":36.25,"h":37.85,"l":36.05,"c":37.05,"v":594400},{"d":"2018-01-12","o":37.4,"h":37.65,"l":36.65,"c":37,"v":221300},{"d":"2018-01-16","o":37.3,"h":37.5,"l":35.9,"c":36.1,"v":127700},{"d":"2018-01-17","o":36.25,"h":36.45,"l":35.8,"c":36.45,"v":315000},{"d":"2018-01-18","o":36.45,"h":37.1,"l":36.2,"c":36.95,"v":288400},{"d":"2018-01-19","o":37.1,"h":38.25,"l":36.9,"c":37.85,"v":232800},{"d":"2018-01-22","o":38.05,"h":39.7,"l":38.05,"c":38.95,"v":404800},{"d":"2018-01-23","o":39.15,"h":39.45,"l":37.92,"c":38.95,"v":204500},{"d":"2018-01-24","o":39,"h":39.3,"l":37.55,"c":38.1,"v":166700},{"d":"2018-01-25","o":38.35,"h":38.55,"l":37.35,"c":38.2,"v":251300},{"d":"2018-01-26","o":38.3,"h":39.15,"l":38.1,"c":38.85,"v":195500},{"d":"2018-01-29","o":38.5,"h":38.84,"l":37.1,"c":37.1,"v":315600},{"d":"2018-01-30","o":36.7,"h":37.05,"l":35.75,"c":35.85,"v":344000},{"d":"2018-01-31","o":38.15,"h":38.5,"l":34.83,"c":35.55,"v":461500},{"d":"2018-02-01","o":35.2,"h":37.65,"l":33.3,"c":37.6,"v":709400},{"d":"2018-02-02","o":37.2,"h":37.55,"l":36.23,"c":36.48,"v":451700},{"d":"2018-02-05","o":36.25,"h":36.8,"l":34.5,"c":34.5,"v":360700},{"d":"2018-02-06","o":33.25,"h":34.7,"l":32.95,"c":34.15,"v":581600},{"d":"2018-02-07","o":34,"h":35.5,"l":33.75,"c":35.35,"v":368600},{"d":"2018-02-08","o":35.3,"h":35.3,"l":32.9,"c":32.95,"v":438800},{"d":"2018-02-09","o":33.35,"h":33.75,"l":31.75,"c":32.45,"v":492500},{"d":"2018-02-12","o":32.75,"h":33,"l":31.8,"c":32.35,"v":289300},{"d":"2018-02-13","o":32.2,"h":33.55,"l":32.05,"c":33,"v":345000},{"d":"2018-02-14","o":32.65,"h":33.6,"l":32.6,"c":33.55,"v":487200},{"d":"2018-02-15","o":33.9,"h":34.67,"l":32.4,"c":32.95,"v":195900},{"d":"2018-02-16","o":32.9,"h":34.05,"l":32.8,"c":33.45,"v":262700},{"d":"2018-02-20","o":33.35,"h":33.35,"l":32.15,"c":32.2,"v":304800},{"d":"2018-02-21","o":32.4,"h":33.8,"l":32.4,"c":32.65,"v":401900},{"d":"2018-02-22","o":32.9,"h":33.8,"l":32.5,"c":33.2,"v":329600},{"d":"2018-02-23","o":33.55,"h":33.72,"l":32.57,"c":33.05,"v":250700},{"d":"2018-02-26","o":33.3,"h":34.05,"l":32.8,"c":33.85,"v":182400},{"d":"2018-02-27","o":34,"h":34.45,"l":32.8,"c":33,"v":309300},{"d":"2018-02-28","o":33.05,"h":33.6,"l":32.6,"c":33.1,"v":376600},{"d":"2018-03-01","o":33.05,"h":33.7,"l":32.55,"c":33.15,"v":409900},{"d":"2018-03-02","o":32.8,"h":33.3,"l":32.35,"c":33.2,"v":202300},{"d":"2018-03-05","o":33,"h":33.2,"l":32.2,"c":32.7,"v":207900},{"d":"2018-03-06","o":32.75,"h":32.95,"l":32.35,"c":32.55,"v":171900},{"d":"2018-03-07","o":32.3,"h":33,"l":32,"c":32.6,"v":213400},{"d":"2018-03-08","o":32.75,"h":33.75,"l":32.35,"c":33.7,"v":266900},{"d":"2018-03-09","o":34,"h":35.5,"l":33.8,"c":35.4,"v":265700},{"d":"2018-03-12","o":35.35,"h":35.4,"l":34.3,"c":34.75,"v":305400},{"d":"2018-03-13","o":35,"h":35.4,"l":32.5,"c":34.8,"v":341700},{"d":"2018-03-14","o":34.9,"h":34.95,"l":34.08,"c":34.3,"v":380200},{"d":"2018-03-15","o":34.5,"h":35.35,"l":34.3,"c":35.3,"v":223600},{"d":"2018-03-16","o":35.3,"h":36.05,"l":34.85,"c":35.5,"v":500700},{"d":"2018-03-19","o":35.35,"h":35.4,"l":34,"c":34.45,"v":185000},{"d":"2018-03-20","o":34.6,"h":35.3,"l":34.6,"c":35.1,"v":126500},{"d":"2018-03-21","o":35.05,"h":36.2,"l":34.85,"c":35.65,"v":118800},{"d":"2018-03-22","o":35.4,"h":35.65,"l":33.85,"c":33.95,"v":172400},{"d":"2018-03-23","o":34.05,"h":34.3,"l":33,"c":33,"v":176000},{"d":"2018-03-26","o":33.65,"h":33.75,"l":32.15,"c":32.85,"v":274900},{"d":"2018-03-27","o":32.95,"h":33.4,"l":31.15,"c":31.45,"v":371000},{"d":"2018-03-28","o":31.55,"h":32,"l":31,"c":31.45,"v":320400},{"d":"2018-03-29","o":31.6,"h":32.55,"l":31.6,"c":32.05,"v":497800},{"d":"2018-04-02","o":31.95,"h":32.35,"l":30.9,"c":31.35,"v":205800},{"d":"2018-04-03","o":32.5,"h":33.2,"l":31.95,"c":33.1,"v":305500},{"d":"2018-04-04","o":32.4,"h":33.25,"l":31.05,"c":33.1,"v":243500},{"d":"2018-04-05","o":33.45,"h":33.88,"l":32.75,"c":33.75,"v":232800},{"d":"2018-04-06","o":33.4,"h":33.5,"l":31.5,"c":31.95,"v":241500},{"d":"2018-04-09","o":32.3,"h":32.7,"l":31.85,"c":31.85,"v":186600},{"d":"2018-04-10","o":32.35,"h":33.3,"l":32.1,"c":32.85,"v":196000},{"d":"2018-04-11","o":32.5,"h":32.9,"l":32.3,"c":32.6,"v":156300},{"d":"2018-04-12","o":32.95,"h":33.65,"l":32.8,"c":33,"v":207300},{"d":"2018-04-13","o":32.9,"h":33.05,"l":32.1,"c":32.35,"v":399300},{"d":"2018-04-16","o":32.9,"h":34.55,"l":32.55,"c":34.5,"v":273800},{"d":"2018-04-17","o":34.75,"h":35.55,"l":34.2,"c":35.45,"v":544100},{"d":"2018-04-18","o":35.65,"h":37,"l":35.65,"c":36.65,"v":290300},{"d":"2018-04-19","o":36.4,"h":36.55,"l":34.6,"c":34.65,"v":317300},{"d":"2018-04-20","o":34.5,"h":34.75,"l":33.5,"c":33.75,"v":232800},{"d":"2018-04-23","o":33.85,"h":34.15,"l":33.45,"c":34.1,"v":187300},{"d":"2018-04-24","o":33.85,"h":34.45,"l":32.55,"c":32.85,"v":176400},{"d":"2018-04-25","o":32.9,"h":33.6,"l":32.75,"c":33.25,"v":148400},{"d":"2018-04-26","o":33.4,"h":33.4,"l":31.55,"c":31.9,"v":226700},{"d":"2018-04-27","o":32,"h":32.6,"l":31.75,"c":32.55,"v":160100},{"d":"2018-04-30","o":32.75,"h":32.9,"l":31.93,"c":32.1,"v":136900},{"d":"2018-05-01","o":32.05,"h":32.45,"l":31.2,"c":32.1,"v":160500},{"d":"2018-05-02","o":31.95,"h":33.25,"l":31.69,"c":32.75,"v":142100},{"d":"2018-05-03","o":32.65,"h":33.85,"l":32.35,"c":33.55,"v":205900},{"d":"2018-05-04","o":33.6,"h":34.25,"l":33.2,"c":33.8,"v":144000},{"d":"2018-05-07","o":33.95,"h":34.7,"l":33.65,"c":34.45,"v":160600},{"d":"2018-05-08","o":34.15,"h":35.5,"l":34.15,"c":35.4,"v":263000},{"d":"2018-05-09","o":35.5,"h":36.6,"l":35.45,"c":36.55,"v":239400},{"d":"2018-05-10","o":36.75,"h":37.8,"l":36.38,"c":36.95,"v":402300},{"d":"2018-05-11","o":40,"h":48.7,"l":39.76,"c":47.3,"v":2344200},{"d":"2018-05-14","o":47.4,"h":49.2,"l":46.8,"c":47.6,"v":677500},{"d":"2018-05-15","o":47.5,"h":48.9,"l":45.75,"c":46.95,"v":558500},{"d":"2018-05-16","o":47.15,"h":49.25,"l":46.28,"c":48.05,"v":561100},{"d":"2018-05-17","o":48.1,"h":49.7,"l":47.95,"c":48.35,"v":578000},{"d":"2018-05-18","o":48.45,"h":48.85,"l":47.7,"c":47.75,"v":270800},{"d":"2018-05-21","o":48.25,"h":49.85,"l":48.25,"c":49.35,"v":220300},{"d":"2018-05-22","o":49.6,"h":49.8,"l":47.95,"c":48.05,"v":279200},{"d":"2018-05-23","o":47.85,"h":47.85,"l":46.8,"c":47.2,"v":545500},{"d":"2018-05-24","o":47.35,"h":48.75,"l":47.35,"c":48.1,"v":342700},{"d":"2018-05-25","o":47.9,"h":48.5,"l":46.95,"c":47.1,"v":368700},{"d":"2018-05-29","o":46.9,"h":47.75,"l":46.5,"c":47.35,"v":446500},{"d":"2018-05-30","o":47.6,"h":48.35,"l":47.05,"c":47.1,"v":573000},{"d":"2018-05-31","o":47.1,"h":47.65,"l":46.6,"c":47.45,"v":348400},{"d":"2018-06-01","o":47.85,"h":48.35,"l":47.2,"c":48,"v":210800},{"d":"2018-06-04","o":48.25,"h":49.65,"l":45.9,"c":46.4,"v":359100},{"d":"2018-06-05","o":46.3,"h":47.55,"l":45.7,"c":47,"v":413200},{"d":"2018-06-06","o":47.3,"h":47.67,"l":46.25,"c":47.5,"v":413200},{"d":"2018-06-07","o":48.05,"h":48.5,"l":47.3,"c":48.4,"v":321400},{"d":"2018-06-08","o":48.4,"h":48.95,"l":47.8,"c":48.9,"v":230800},{"d":"2018-06-11","o":48.85,"h":49.95,"l":48.35,"c":49.65,"v":251100},{"d":"2018-06-12","o":49.85,"h":50.45,"l":49.35,"c":49.6,"v":224400},{"d":"2018-06-13","o":49.8,"h":50.1,"l":47.95,"c":48.15,"v":599800},{"d":"2018-06-14","o":48.1,"h":48.6,"l":47,"c":47.6,"v":189000},{"d":"2018-06-15","o":47.1,"h":48.3,"l":46.67,"c":48.1,"v":314400},{"d":"2018-06-18","o":47.6,"h":48.15,"l":47,"c":47.4,"v":161200},{"d":"2018-06-19","o":47.15,"h":47.15,"l":45.7,"c":46.55,"v":298400},{"d":"2018-06-20","o":47.05,"h":47.95,"l":46.2,"c":47.5,"v":305100},{"d":"2018-06-21","o":47.7,"h":48.15,"l":46.9,"c":47.95,"v":390300},{"d":"2018-06-22","o":48.65,"h":49.2,"l":47.5,"c":47.8,"v":554700},{"d":"2018-06-25","o":47.7,"h":47.8,"l":45.35,"c":45.8,"v":287500},{"d":"2018-06-26","o":45.6,"h":46.15,"l":44.8,"c":46.1,"v":295500},{"d":"2018-06-27","o":46.05,"h":47.05,"l":45.05,"c":45.05,"v":254400},{"d":"2018-06-28","o":45.1,"h":46.35,"l":44.1,"c":46.3,"v":267100},{"d":"2018-06-29","o":46.6,"h":47.45,"l":45.45,"c":45.7,"v":274800},{"d":"2018-07-02","o":45.4,"h":46.3,"l":45.05,"c":46.05,"v":399000},{"d":"2018-07-03","o":46.4,"h":46.78,"l":45,"c":45.15,"v":183800},{"d":"2018-07-05","o":45.6,"h":45.95,"l":44.35,"c":45.2,"v":216600},{"d":"2018-07-06","o":45.45,"h":46.1,"l":44.65,"c":45.75,"v":206700},{"d":"2018-07-09","o":45.95,"h":47.5,"l":45.85,"c":46.8,"v":330200},{"d":"2018-07-10","o":47.1,"h":47.9,"l":45.55,"c":46.15,"v":270300},{"d":"2018-07-11","o":45.25,"h":45.55,"l":43.8,"c":44.25,"v":385600},{"d":"2018-07-12","o":44.5,"h":44.75,"l":43.85,"c":44.15,"v":182700},{"d":"2018-07-13","o":43.95,"h":44.9,"l":43.95,"c":44.5,"v":144100},{"d":"2018-07-16","o":44.65,"h":45.3,"l":42.73,"c":43.3,"v":235600},{"d":"2018-07-17","o":43.25,"h":45.05,"l":43.25,"c":44.8,"v":265000},{"d":"2018-07-18","o":45,"h":45.9,"l":44.5,"c":45.6,"v":215500},{"d":"2018-07-19","o":45.3,"h":46.8,"l":45,"c":46.7,"v":306200},{"d":"2018-07-20","o":46.55,"h":47.2,"l":46.25,"c":46.7,"v":272100},{"d":"2018-07-23","o":46.7,"h":47.6,"l":46.25,"c":47.55,"v":219900},{"d":"2018-07-24","o":48,"h":48.15,"l":44.1,"c":44.15,"v":523800},{"d":"2018-07-25","o":44.2,"h":45.5,"l":43.6,"c":45.4,"v":343400},{"d":"2018-07-26","o":45.35,"h":45.35,"l":43.25,"c":44.5,"v":330200},{"d":"2018-07-27","o":44.35,"h":44.7,"l":43.35,"c":44.4,"v":222500},{"d":"2018-07-30","o":44.65,"h":45.8,"l":44.55,"c":44.8,"v":366300},{"d":"2018-07-31","o":44.95,"h":46.8,"l":44.85,"c":46.55,"v":487100},{"d":"2018-08-01","o":46.05,"h":47.75,"l":41.7,"c":45.75,"v":820000},{"d":"2018-08-02","o":45.85,"h":48.75,"l":45.85,"c":48.35,"v":373000},{"d":"2018-08-03","o":48.5,"h":48.6,"l":46.3,"c":46.4,"v":215300},{"d":"2018-08-06","o":46.85,"h":47.5,"l":46.05,"c":47.45,"v":199000},{"d":"2018-08-07","o":47.95,"h":48.3,"l":47.2,"c":47.8,"v":314600},{"d":"2018-08-08","o":47.85,"h":48.2,"l":47.05,"c":47.8,"v":191700},{"d":"2018-08-09","o":48,"h":48.45,"l":47.35,"c":47.85,"v":244500},{"d":"2018-08-10","o":47.75,"h":47.9,"l":46,"c":47,"v":208700},{"d":"2018-08-13","o":47.1,"h":47.1,"l":45.65,"c":45.9,"v":306900},{"d":"2018-08-14","o":46,"h":46.9,"l":46,"c":46.3,"v":190400},{"d":"2018-08-15","o":46,"h":46,"l":44.05,"c":45,"v":258000},{"d":"2018-08-16","o":45.2,"h":46.5,"l":45.2,"c":45.75,"v":211400},{"d":"2018-08-17","o":45.5,"h":46.15,"l":44.95,"c":45.9,"v":192400},{"d":"2018-08-20","o":45.95,"h":47.6,"l":45.9,"c":47.1,"v":189100},{"d":"2018-08-21","o":47.35,"h":48.2,"l":47.2,"c":47.75,"v":236400},{"d":"2018-08-22","o":47.65,"h":48.4,"l":47.2,"c":47.5,"v":144300},{"d":"2018-08-23","o":47.6,"h":48.1,"l":46.5,"c":47.05,"v":152600},{"d":"2018-08-24","o":47.15,"h":48,"l":47.13,"c":47.25,"v":188200},{"d":"2018-08-27","o":47.85,"h":49.25,"l":47.65,"c":48,"v":299800},{"d":"2018-08-28","o":48,"h":48.95,"l":47.45,"c":47.65,"v":139700},{"d":"2018-08-29","o":47.85,"h":48.55,"l":47.15,"c":48.45,"v":137300},{"d":"2018-08-30","o":48.4,"h":48.9,"l":47.82,"c":48.25,"v":118300},{"d":"2018-08-31","o":48.1,"h":48.43,"l":47.65,"c":48.1,"v":153200},{"d":"2018-09-04","o":48.1,"h":48.65,"l":47.6,"c":48.6,"v":225200},{"d":"2018-09-05","o":48.6,"h":48.6,"l":46.8,"c":47.6,"v":238900},{"d":"2018-09-06","o":47.75,"h":49.6,"l":47.6,"c":48.8,"v":204600},{"d":"2018-09-07","o":48.7,"h":49.2,"l":48.15,"c":48.6,"v":142200},{"d":"2018-09-10","o":48.9,"h":50.85,"l":48.81,"c":50.8,"v":278200},{"d":"2018-09-11","o":50.8,"h":51.45,"l":49.97,"c":50.9,"v":240600},{"d":"2018-09-12","o":51.2,"h":51.2,"l":49.44,"c":50.6,"v":187200},{"d":"2018-09-13","o":50.85,"h":51.05,"l":48.8,"c":49.5,"v":204000},{"d":"2018-09-14","o":49.4,"h":50,"l":48.58,"c":49.25,"v":225300},{"d":"2018-09-17","o":49.25,"h":49.25,"l":45.15,"c":46.15,"v":385700},{"d":"2018-09-18","o":46.25,"h":47.3,"l":45.45,"c":47,"v":264400},{"d":"2018-09-19","o":46.9,"h":47.5,"l":46.4,"c":46.7,"v":219600},{"d":"2018-09-20","o":47.15,"h":47.53,"l":46.45,"c":47.1,"v":348900},{"d":"2018-09-21","o":47.35,"h":47.7,"l":45.9,"c":46.55,"v":551100},{"d":"2018-09-24","o":46.5,"h":47.35,"l":46.25,"c":47.35,"v":320000},{"d":"2018-09-25","o":47.45,"h":48.5,"l":47.09,"c":48.4,"v":343100},{"d":"2018-09-26","o":48.5,"h":50.05,"l":48.23,"c":49.4,"v":281400},{"d":"2018-09-27","o":49.4,"h":50.3,"l":48.95,"c":49.1,"v":248000},{"d":"2018-09-28","o":48.95,"h":49.4,"l":48.35,"c":48.55,"v":328400},{"d":"2018-10-01","o":48.95,"h":50.34,"l":48.43,"c":49.37,"v":335500},{"d":"2018-10-02","o":49.32,"h":49.77,"l":46.65,"c":46.67,"v":287000},{"d":"2018-10-03","o":47.01,"h":48.72,"l":46.98,"c":48.19,"v":191000},{"d":"2018-10-04","o":48.25,"h":48.92,"l":47.36,"c":47.68,"v":280900},{"d":"2018-10-05","o":45.14,"h":45.96,"l":41.23,"c":42.18,"v":733300},{"d":"2018-10-08","o":42.09,"h":42.92,"l":41.52,"c":42.7,"v":284100},{"d":"2018-10-09","o":42.77,"h":43.92,"l":41.94,"c":42.32,"v":295800},{"d":"2018-10-10","o":42.25,"h":42.3,"l":40.04,"c":40.71,"v":313100},{"d":"2018-10-11","o":40.58,"h":42.38,"l":39.75,"c":39.81,"v":325300},{"d":"2018-10-12","o":41.05,"h":41.12,"l":39.11,"c":39.73,"v":274100},{"d":"2018-10-15","o":39.7,"h":40.11,"l":39.31,"c":39.6,"v":208600},{"d":"2018-10-16","o":40.26,"h":41.12,"l":39.69,"c":41.07,"v":329200},{"d":"2018-10-17","o":41.02,"h":41.17,"l":39.75,"c":40.68,"v":177700},{"d":"2018-10-18","o":40.47,"h":40.47,"l":38.12,"c":38.58,"v":332000},{"d":"2018-10-19","o":38.71,"h":39.29,"l":37.58,"c":38.32,"v":266100},{"d":"2018-10-22","o":38.32,"h":38.86,"l":37.72,"c":38.69,"v":232400},{"d":"2018-10-23","o":37.78,"h":38,"l":36.39,"c":37.34,"v":367700},{"d":"2018-10-24","o":37.44,"h":37.68,"l":34.7,"c":34.77,"v":442700},{"d":"2018-10-25","o":35.03,"h":36.35,"l":34.81,"c":36.17,"v":300400},{"d":"2018-10-26","o":35.06,"h":35.88,"l":33.63,"c":35.33,"v":367300},{"d":"2018-10-29","o":35.85,"h":36.7,"l":34.52,"c":35.05,"v":378800},{"d":"2018-10-30","o":32.99,"h":36.04,"l":32.26,"c":35.81,"v":427000},{"d":"2018-10-31","o":36.02,"h":37.43,"l":35.91,"c":37.12,"v":330800},{"d":"2018-11-01","o":37.21,"h":37.74,"l":36.1,"c":36.9,"v":406900},{"d":"2018-11-02","o":42,"h":44.41,"l":40.43,"c":41.57,"v":838300},{"d":"2018-11-05","o":41.99,"h":42.23,"l":39.15,"c":41.29,"v":357900},{"d":"2018-11-06","o":41.58,"h":42.32,"l":40.85,"c":41.12,"v":307200},{"d":"2018-11-07","o":41.14,"h":42.26,"l":40.86,"c":42.15,"v":282000},{"d":"2018-11-08","o":41.83,"h":42.38,"l":40.97,"c":41.49,"v":232000},{"d":"2018-11-09","o":41.2,"h":41.2,"l":39.38,"c":39.9,"v":267700},{"d":"2018-11-12","o":39.9,"h":41.19,"l":39.82,"c":39.85,"v":285300},{"d":"2018-11-13","o":39.84,"h":40.42,"l":39.2,"c":39.63,"v":289000},{"d":"2018-11-14","o":40.04,"h":40.44,"l":38.97,"c":39.37,"v":171200},{"d":"2018-11-15","o":39.24,"h":40.85,"l":38.8,"c":40.77,"v":186100},{"d":"2018-11-16","o":40.29,"h":40.67,"l":39.49,"c":40.14,"v":321400},{"d":"2018-11-19","o":40,"h":40.06,"l":39.01,"c":39.69,"v":305600},{"d":"2018-11-20","o":39.27,"h":39.7,"l":37.89,"c":38.16,"v":390400},{"d":"2018-11-21","o":38.48,"h":39.69,"l":38.39,"c":39.2,"v":194500},{"d":"2018-11-23","o":38.83,"h":39.52,"l":38.33,"c":39.22,"v":81000},{"d":"2018-11-26","o":39.9,"h":40.1,"l":39.14,"c":39.3,"v":255900},{"d":"2018-11-27","o":38.89,"h":39.26,"l":36.6,"c":38.5,"v":304800},{"d":"2018-11-28","o":38.58,"h":39.92,"l":37.74,"c":39.87,"v":248600},{"d":"2018-11-29","o":39.56,"h":40.19,"l":38.93,"c":39.33,"v":158500},{"d":"2018-11-30","o":39.15,"h":40.55,"l":39.15,"c":40.26,"v":242600},{"d":"2018-12-03","o":40.86,"h":41.77,"l":39.47,"c":40.03,"v":304400},{"d":"2018-12-04","o":39.72,"h":39.83,"l":36.96,"c":37.54,"v":297600},{"d":"2018-12-06","o":36.6,"h":38.23,"l":36.06,"c":38.19,"v":360300},{"d":"2018-12-07","o":38.2,"h":38.6,"l":35.72,"c":35.75,"v":264200},{"d":"2018-12-10","o":35.91,"h":36.05,"l":34.74,"c":35.7,"v":296300},{"d":"2018-12-11","o":35.91,"h":37.16,"l":35.8,"c":36.07,"v":203900},{"d":"2018-12-12","o":36.69,"h":36.94,"l":34.76,"c":36.49,"v":182900},{"d":"2018-12-13","o":36.25,"h":36.49,"l":35.17,"c":35.58,"v":281600},{"d":"2018-12-14","o":34.85,"h":35.88,"l":34.84,"c":35,"v":187500},{"d":"2018-12-17","o":35,"h":36.28,"l":34.74,"c":35.09,"v":341900},{"d":"2018-12-18","o":35.49,"h":36.44,"l":35.44,"c":36,"v":343400},{"d":"2018-12-19","o":35.8,"h":36.92,"l":34.77,"c":35,"v":246200},{"d":"2018-12-20","o":34.71,"h":36.41,"l":33.3,"c":34.52,"v":238200},{"d":"2018-12-21","o":34.6,"h":34.83,"l":33.23,"c":33.33,"v":417000},{"d":"2018-12-24","o":32.95,"h":33.78,"l":32.53,"c":32.74,"v":128400},{"d":"2018-12-26","o":33.02,"h":34.18,"l":32.35,"c":34.15,"v":151300},{"d":"2018-12-27","o":33.43,"h":34.6,"l":32.82,"c":34.35,"v":188800},{"d":"2018-12-28","o":34.35,"h":35.67,"l":34.22,"c":34.85,"v":275000},{"d":"2018-12-31","o":35.14,"h":35.14,"l":33.36,"c":34.26,"v":252900},{"d":"2019-01-02","o":33.61,"h":35.25,"l":33.36,"c":34.56,"v":280000},{"d":"2019-01-03","o":34.29,"h":34.39,"l":33.35,"c":33.88,"v":283900},{"d":"2019-01-04","o":34.48,"h":36.39,"l":34.33,"c":35.78,"v":292600},{"d":"2019-01-07","o":35.77,"h":36.78,"l":35.42,"c":36.51,"v":294800},{"d":"2019-01-08","o":36.85,"h":38.77,"l":36.8,"c":38,"v":333900},{"d":"2019-01-09","o":38.33,"h":39.28,"l":37.62,"c":39.08,"v":310200},{"d":"2019-01-10","o":38.8,"h":39.87,"l":38.16,"c":39.18,"v":216000},{"d":"2019-01-11","o":38.94,"h":39.83,"l":38.51,"c":39.22,"v":228700},{"d":"2019-01-14","o":38.73,"h":39.09,"l":37.65,"c":37.81,"v":275900},{"d":"2019-01-15","o":37.91,"h":38.07,"l":36.49,"c":37.76,"v":278100},{"d":"2019-01-16","o":37.99,"h":38.1,"l":37.34,"c":37.44,"v":325400},{"d":"2019-01-17","o":37.94,"h":38.9,"l":37.46,"c":38.53,"v":471000},{"d":"2019-01-18","o":38.99,"h":39.8,"l":38.31,"c":39.38,"v":271100},{"d":"2019-01-22","o":39.33,"h":39.49,"l":38.08,"c":38.36,"v":267600},{"d":"2019-01-23","o":38.61,"h":38.97,"l":37.76,"c":38.29,"v":147700},{"d":"2019-01-24","o":38.48,"h":39.02,"l":37.4,"c":37.93,"v":196800},{"d":"2019-01-25","o":38.25,"h":39.21,"l":38.24,"c":38.93,"v":186700},{"d":"2019-01-28","o":38.62,"h":39.53,"l":38.02,"c":39.39,"v":326900},{"d":"2019-01-29","o":39.91,"h":40.31,"l":39.2,"c":39.91,"v":367200},{"d":"2019-01-30","o":40.2,"h":41.17,"l":39.65,"c":41.06,"v":458200},{"d":"2019-01-31","o":41.42,"h":41.87,"l":36.94,"c":37.62,"v":957500},{"d":"2019-02-01","o":37.17,"h":37.96,"l":36.27,"c":36.73,"v":668200},{"d":"2019-02-04","o":36.73,"h":37.85,"l":35.66,"c":37.84,"v":392600},{"d":"2019-02-05","o":37.97,"h":38.61,"l":37.76,"c":38.22,"v":248100},{"d":"2019-02-06","o":38.06,"h":38.43,"l":37.22,"c":37.26,"v":197400},{"d":"2019-02-07","o":37.07,"h":37.88,"l":37.03,"c":37.43,"v":232600},{"d":"2019-02-08","o":37.38,"h":37.85,"l":36.57,"c":37.12,"v":194900},{"d":"2019-02-11","o":37.16,"h":37.54,"l":36.75,"c":37.37,"v":204100},{"d":"2019-02-12","o":37.68,"h":39.24,"l":37.68,"c":38.42,"v":232400},{"d":"2019-02-13","o":38.54,"h":39.14,"l":38.45,"c":38.9,"v":215800},{"d":"2019-02-14","o":38.66,"h":40.21,"l":38.66,"c":39.32,"v":299100},{"d":"2019-02-15","o":39.44,"h":39.44,"l":38.46,"c":38.82,"v":168700},{"d":"2019-02-19","o":38.77,"h":39.25,"l":38.32,"c":38.94,"v":194700},{"d":"2019-02-20","o":38.93,"h":38.99,"l":38.42,"c":38.61,"v":521900},{"d":"2019-02-21","o":38.66,"h":39.1,"l":37.65,"c":37.75,"v":298500},{"d":"2019-02-22","o":37.79,"h":37.85,"l":37.04,"c":37.13,"v":275500},{"d":"2019-02-25","o":37.35,"h":37.79,"l":37.18,"c":37.54,"v":249000},{"d":"2019-02-26","o":37.41,"h":37.58,"l":36.28,"c":36.51,"v":269300},{"d":"2019-02-27","o":36.41,"h":36.71,"l":35.39,"c":35.51,"v":243900},{"d":"2019-02-28","o":35.43,"h":35.43,"l":34.76,"c":34.83,"v":211600},{"d":"2019-03-01","o":35.19,"h":35.55,"l":35.12,"c":35.31,"v":227100},{"d":"2019-03-04","o":35.33,"h":36.08,"l":34.67,"c":34.69,"v":409600},{"d":"2019-03-05","o":34.72,"h":35.06,"l":33.33,"c":33.76,"v":353500},{"d":"2019-03-06","o":33.74,"h":33.74,"l":33,"c":33.34,"v":386100},{"d":"2019-03-07","o":33.18,"h":33.87,"l":32.91,"c":33.67,"v":245700},{"d":"2019-03-08","o":33.33,"h":33.81,"l":33.19,"c":33.72,"v":224000},{"d":"2019-03-11","o":33.65,"h":34.6,"l":33.44,"c":34.54,"v":228400},{"d":"2019-03-12","o":34.21,"h":34.27,"l":33.26,"c":33.61,"v":372900},{"d":"2019-03-13","o":33.66,"h":34.34,"l":33.64,"c":33.99,"v":174300},{"d":"2019-03-14","o":33.99,"h":34.02,"l":33.62,"c":33.75,"v":176700},{"d":"2019-03-15","o":33.74,"h":34.02,"l":33.03,"c":33.1,"v":427000},{"d":"2019-03-18","o":33.21,"h":33.68,"l":33.12,"c":33.34,"v":211100},{"d":"2019-03-19","o":33.37,"h":33.83,"l":31.86,"c":31.91,"v":228100},{"d":"2019-03-20","o":31.9,"h":32.23,"l":31.11,"c":31.6,"v":305700},{"d":"2019-03-21","o":31.33,"h":32.35,"l":31.33,"c":31.91,"v":251800},{"d":"2019-03-22","o":31.71,"h":31.71,"l":30.74,"c":30.78,"v":278100},{"d":"2019-03-25","o":30.6,"h":31.29,"l":30.16,"c":30.55,"v":274200},{"d":"2019-03-26","o":30.73,"h":31.4,"l":30.42,"c":31.28,"v":277900},{"d":"2019-03-27","o":31.16,"h":31.58,"l":30.77,"c":31.33,"v":258000},{"d":"2019-03-28","o":31.47,"h":31.9,"l":31.07,"c":31.59,"v":179600},{"d":"2019-03-29","o":31.67,"h":31.83,"l":30.6,"c":30.79,"v":331600},{"d":"2019-04-01","o":31.35,"h":33.07,"l":31.29,"c":32.81,"v":386000},{"d":"2019-04-02","o":32.79,"h":32.9,"l":31.97,"c":32.12,"v":224900},{"d":"2019-04-03","o":32.33,"h":33.17,"l":32.29,"c":32.42,"v":240100},{"d":"2019-04-04","o":32.53,"h":33.3,"l":32.33,"c":33.19,"v":175700},{"d":"2019-04-05","o":33.17,"h":33.49,"l":32.93,"c":33.16,"v":218600},{"d":"2019-04-08","o":33.04,"h":33.06,"l":32.63,"c":32.91,"v":207900},{"d":"2019-04-09","o":32.71,"h":33.25,"l":32.33,"c":32.56,"v":254600},{"d":"2019-04-10","o":32.55,"h":33.39,"l":32.55,"c":33.09,"v":197600},{"d":"2019-04-11","o":33.1,"h":33.84,"l":33.1,"c":33.69,"v":262300},{"d":"2019-04-12","o":33.95,"h":34.45,"l":33.36,"c":33.69,"v":216600},{"d":"2019-04-15","o":33.76,"h":33.99,"l":32.36,"c":32.42,"v":197500},{"d":"2019-04-16","o":32.15,"h":33.43,"l":32.01,"c":33.34,"v":308200},{"d":"2019-04-17","o":33.17,"h":34.13,"l":33.08,"c":33.47,"v":313700},{"d":"2019-04-18","o":33.44,"h":34.24,"l":32.91,"c":33.06,"v":167500},{"d":"2019-04-22","o":32.85,"h":33.27,"l":32.41,"c":32.68,"v":200100},{"d":"2019-04-23","o":32.76,"h":33.06,"l":32.57,"c":32.93,"v":164100},{"d":"2019-04-24","o":32.9,"h":33.75,"l":32.75,"c":33.5,"v":117200},{"d":"2019-04-25","o":33.45,"h":33.54,"l":31.22,"c":31.32,"v":305400},{"d":"2019-04-26","o":31.31,"h":31.93,"l":31.26,"c":31.57,"v":165300},{"d":"2019-04-29","o":31.61,"h":31.62,"l":31.02,"c":31.1,"v":308800},{"d":"2019-04-30","o":31.08,"h":31.08,"l":30.42,"c":30.56,"v":232100},{"d":"2019-05-01","o":30.65,"h":30.86,"l":30.1,"c":30.35,"v":343600},{"d":"2019-05-02","o":30.36,"h":30.74,"l":29.92,"c":30.49,"v":414900},{"d":"2019-05-03","o":29.01,"h":30.89,"l":28.35,"c":30.2,"v":666500},{"d":"2019-05-06","o":29.31,"h":30.4,"l":28.75,"c":30.02,"v":336000},{"d":"2019-05-07","o":29.58,"h":29.91,"l":28.83,"c":29.23,"v":354500},{"d":"2019-05-08","o":29.13,"h":29.74,"l":28.86,"c":28.88,"v":190700},{"d":"2019-05-09","o":28.57,"h":29.15,"l":28.35,"c":28.85,"v":243600},{"d":"2019-05-10","o":28.69,"h":28.85,"l":28.05,"c":28.65,"v":243700},{"d":"2019-05-13","o":27.96,"h":28.19,"l":27.72,"c":27.82,"v":438900},{"d":"2019-05-14","o":27.91,"h":29.11,"l":27.8,"c":28.92,"v":314400},{"d":"2019-05-15","o":28.66,"h":29.08,"l":28.16,"c":28.99,"v":261200},{"d":"2019-05-16","o":29.04,"h":29.5,"l":28.86,"c":29.36,"v":520900},{"d":"2019-05-17","o":29.05,"h":29.17,"l":28.13,"c":28.16,"v":247100},{"d":"2019-05-20","o":27.85,"h":28.18,"l":27.5,"c":28.06,"v":341200},{"d":"2019-05-21","o":28.3,"h":28.37,"l":27.67,"c":27.77,"v":367200},{"d":"2019-05-22","o":28.87,"h":28.87,"l":27.29,"c":27.82,"v":282500},{"d":"2019-05-23","o":27.43,"h":27.59,"l":26.51,"c":26.57,"v":388800},{"d":"2019-05-24","o":26.79,"h":27.04,"l":26.13,"c":26.43,"v":180100},{"d":"2019-05-28","o":26.3,"h":26.46,"l":25.73,"c":25.92,"v":205900},{"d":"2019-05-29","o":25.62,"h":25.97,"l":24.89,"c":25.13,"v":559700},{"d":"2019-05-30","o":25.21,"h":25.47,"l":24.93,"c":25.4,"v":326800},{"d":"2019-05-31","o":25.03,"h":25.35,"l":24.69,"c":25.07,"v":175100},{"d":"2019-06-03","o":24.92,"h":25.63,"l":24.84,"c":25.06,"v":250400},{"d":"2019-06-04","o":25.39,"h":26.3,"l":25.39,"c":26.17,"v":308400},{"d":"2019-06-05","o":26.17,"h":26.2,"l":25.58,"c":25.62,"v":210400},{"d":"2019-06-06","o":25.47,"h":25.65,"l":24.98,"c":25.49,"v":152800},{"d":"2019-06-07","o":25.48,"h":25.71,"l":25.28,"c":25.59,"v":114100},{"d":"2019-06-10","o":25.74,"h":26.48,"l":25.74,"c":26.23,"v":260000},{"d":"2019-06-11","o":26.53,"h":26.92,"l":26.39,"c":26.54,"v":335900},{"d":"2019-06-12","o":26.42,"h":26.86,"l":26.2,"c":26.71,"v":202800},{"d":"2019-06-13","o":26.8,"h":27.79,"l":26.8,"c":27.38,"v":314500},{"d":"2019-06-14","o":27.29,"h":27.53,"l":26.81,"c":26.84,"v":132400},{"d":"2019-06-17","o":26.88,"h":27.07,"l":26.3,"c":26.38,"v":172800},{"d":"2019-06-18","o":26.44,"h":27.34,"l":26.44,"c":26.79,"v":241100},{"d":"2019-06-19","o":26.76,"h":26.98,"l":26.34,"c":26.35,"v":226300},{"d":"2019-06-20","o":26.64,"h":27.11,"l":26.51,"c":26.76,"v":183900},{"d":"2019-06-21","o":26.66,"h":27.1,"l":26.47,"c":26.82,"v":409100},{"d":"2019-06-24","o":26.84,"h":26.89,"l":26.3,"c":26.31,"v":188000},{"d":"2019-06-25","o":26.17,"h":26.17,"l":24.89,"c":25.34,"v":412500},{"d":"2019-06-26","o":25.46,"h":26.38,"l":25.46,"c":26.23,"v":139800},{"d":"2019-06-27","o":26.27,"h":27.05,"l":26.27,"c":26.91,"v":142300},{"d":"2019-06-28","o":27.28,"h":28.27,"l":27.25,"c":28.11,"v":471700},{"d":"2019-07-01","o":28.27,"h":28.54,"l":27.28,"c":27.81,"v":234000},{"d":"2019-07-02","o":27.6,"h":27.8,"l":26.93,"c":27.12,"v":193600},{"d":"2019-07-03","o":27.3,"h":27.61,"l":27.18,"c":27.45,"v":91500},{"d":"2019-07-05","o":27.22,"h":27.67,"l":26.82,"c":27.24,"v":109000},{"d":"2019-07-08","o":26.97,"h":27.28,"l":26.56,"c":26.85,"v":158800},{"d":"2019-07-09","o":26.6,"h":26.73,"l":26.31,"c":26.55,"v":226500},{"d":"2019-07-10","o":26.73,"h":26.75,"l":25.25,"c":25.33,"v":276800},{"d":"2019-07-11","o":25.25,"h":25.91,"l":24.87,"c":25.69,"v":205200},{"d":"2019-07-12","o":25.7,"h":27.08,"l":25.58,"c":26.9,"v":231100},{"d":"2019-07-15","o":26.79,"h":27.14,"l":26.29,"c":26.4,"v":147800},{"d":"2019-07-16","o":26.51,"h":27.49,"l":26.51,"c":26.94,"v":238000},{"d":"2019-07-17","o":26.64,"h":26.78,"l":26.1,"c":26.33,"v":176800},{"d":"2019-07-18","o":26.28,"h":26.66,"l":26.14,"c":26.25,"v":168900},{"d":"2019-07-19","o":26.28,"h":26.67,"l":26.28,"c":26.36,"v":219100},{"d":"2019-07-22","o":26.47,"h":27.16,"l":26.36,"c":26.75,"v":285700},{"d":"2019-07-23","o":26.92,"h":27.78,"l":26.92,"c":27.76,"v":401600},{"d":"2019-07-24","o":27.67,"h":29.06,"l":27.5,"c":28.42,"v":343400},{"d":"2019-07-25","o":28.41,"h":28.85,"l":26.9,"c":27.23,"v":343700},{"d":"2019-07-26","o":27.26,"h":28.01,"l":27.17,"c":27.97,"v":167900},{"d":"2019-07-29","o":27.93,"h":28.26,"l":27.38,"c":27.95,"v":383500},{"d":"2019-07-30","o":27.64,"h":28.88,"l":27.33,"c":28.78,"v":348900},{"d":"2019-07-31","o":29.64,"h":31.71,"l":29.36,"c":29.93,"v":704400},{"d":"2019-08-01","o":29.69,"h":30.3,"l":29.04,"c":29.1,"v":361200},{"d":"2019-08-02","o":28.71,"h":28.88,"l":28.09,"c":28.7,"v":229600},{"d":"2019-08-05","o":28.33,"h":28.74,"l":27.36,"c":27.73,"v":221100},{"d":"2019-08-06","o":27.9,"h":28.62,"l":27.58,"c":28.51,"v":153000},{"d":"2019-08-07","o":27.9,"h":28.08,"l":27.36,"c":27.88,"v":228500},{"d":"2019-08-08","o":27.96,"h":28.6,"l":27.8,"c":28.54,"v":217800},{"d":"2019-08-09","o":28.25,"h":28.35,"l":27.76,"c":28.26,"v":231600},{"d":"2019-08-12","o":28.07,"h":28.48,"l":27.88,"c":28.12,"v":245900},{"d":"2019-08-13","o":27.96,"h":29.45,"l":27.96,"c":29.36,"v":181300},{"d":"2019-08-14","o":28.65,"h":28.69,"l":27.75,"c":28.03,"v":307500},{"d":"2019-08-15","o":28.02,"h":28.02,"l":26.88,"c":27.2,"v":286100},{"d":"2019-08-16","o":27.48,"h":28.6,"l":27.48,"c":28.38,"v":115400},{"d":"2019-08-19","o":28.85,"h":29.58,"l":28.85,"c":29.52,"v":257600},{"d":"2019-08-20","o":29.37,"h":29.66,"l":28.5,"c":29.16,"v":266600},{"d":"2019-08-21","o":29.44,"h":29.69,"l":29.02,"c":29.57,"v":138200},{"d":"2019-08-22","o":29.68,"h":29.76,"l":28.73,"c":29.11,"v":141000},{"d":"2019-08-23","o":28.92,"h":28.92,"l":27.79,"c":27.88,"v":184400},{"d":"2019-08-26","o":28.32,"h":28.73,"l":28.02,"c":28.41,"v":191400},{"d":"2019-08-27","o":28.68,"h":28.89,"l":28.2,"c":28.45,"v":204400},{"d":"2019-08-28","o":28.22,"h":29.31,"l":27.89,"c":28.89,"v":226200},{"d":"2019-08-29","o":29.22,"h":29.88,"l":28.73,"c":29.45,"v":92300},{"d":"2019-08-30","o":29.57,"h":29.92,"l":29.31,"c":29.61,"v":96200},{"d":"2019-09-03","o":29.23,"h":29.57,"l":28.71,"c":29.08,"v":259400},{"d":"2019-09-04","o":29.46,"h":30.09,"l":29.06,"c":29.76,"v":252900},{"d":"2019-09-05","o":29.77,"h":30.53,"l":29.67,"c":29.87,"v":188100},{"d":"2019-09-06","o":29.94,"h":30.11,"l":29.55,"c":29.68,"v":111300},{"d":"2019-09-09","o":29.69,"h":30.74,"l":29.53,"c":30.62,"v":206300},{"d":"2019-09-10","o":30.6,"h":31.73,"l":30.43,"c":31.41,"v":216600},{"d":"2019-09-11","o":31.48,"h":31.68,"l":30.78,"c":31.68,"v":215000},{"d":"2019-09-12","o":31.46,"h":31.54,"l":30.24,"c":31.41,"v":246800},{"d":"2019-09-13","o":31.69,"h":32.31,"l":31.08,"c":31.22,"v":230900},{"d":"2019-09-16","o":30.98,"h":31.58,"l":30.12,"c":31.21,"v":216200},{"d":"2019-09-17","o":31.02,"h":31.05,"l":30.16,"c":30.84,"v":180000},{"d":"2019-09-18","o":30.56,"h":30.98,"l":29.95,"c":30.48,"v":139600},{"d":"2019-09-19","o":30.54,"h":30.8,"l":29.93,"c":30.17,"v":172300},{"d":"2019-09-20","o":30.2,"h":30.84,"l":30,"c":30.69,"v":501100},{"d":"2019-09-23","o":30.54,"h":31.03,"l":30.38,"c":30.87,"v":151300},{"d":"2019-09-24","o":30.92,"h":31.41,"l":30.18,"c":30.74,"v":226700},{"d":"2019-09-25","o":30.59,"h":32.1,"l":30.59,"c":31.7,"v":198000},{"d":"2019-09-26","o":31.51,"h":32.22,"l":31.51,"c":31.97,"v":170100},{"d":"2019-09-27","o":32,"h":32.46,"l":30.68,"c":30.73,"v":247000},{"d":"2019-09-30","o":30.67,"h":30.99,"l":30.2,"c":30.45,"v":238800},{"d":"2019-10-01","o":30.6,"h":31.15,"l":29.28,"c":29.39,"v":174000},{"d":"2019-10-02","o":29,"h":29,"l":27.27,"c":27.53,"v":278400},{"d":"2019-10-03","o":27.53,"h":28.28,"l":27.18,"c":28.08,"v":260000},{"d":"2019-10-04","o":27.98,"h":28.54,"l":27.85,"c":28.19,"v":171100},{"d":"2019-10-07","o":28.06,"h":28.52,"l":27.81,"c":28.37,"v":331500},{"d":"2019-10-08","o":27.97,"h":28.14,"l":27.49,"c":27.56,"v":170400},{"d":"2019-10-09","o":27.94,"h":28.3,"l":27.56,"c":27.8,"v":133200},{"d":"2019-10-10","o":28.01,"h":28.51,"l":27.78,"c":27.99,"v":145900},{"d":"2019-10-11","o":28.41,"h":29.31,"l":28.41,"c":28.81,"v":158500},{"d":"2019-10-14","o":28.7,"h":29.38,"l":28.4,"c":29.18,"v":257500},{"d":"2019-10-15","o":28.32,"h":29.83,"l":28.32,"c":29.35,"v":186000},{"d":"2019-10-16","o":29.44,"h":30.72,"l":29.44,"c":30.39,"v":224600},{"d":"2019-10-17","o":30.63,"h":30.94,"l":30.3,"c":30.38,"v":222300},{"d":"2019-10-18","o":30.35,"h":30.7,"l":30.03,"c":30.28,"v":152100},{"d":"2019-10-21","o":30.69,"h":31.24,"l":30.22,"c":30.53,"v":261500},{"d":"2019-10-22","o":30.52,"h":30.52,"l":29.89,"c":30.02,"v":157600},{"d":"2019-10-23","o":30.08,"h":30.56,"l":29.72,"c":30.42,"v":98000},{"d":"2019-10-24","o":30.5,"h":30.5,"l":29.75,"c":29.88,"v":158000},{"d":"2019-10-25","o":29.92,"h":30.9,"l":29.92,"c":30.73,"v":133700},{"d":"2019-10-28","o":30.84,"h":31.23,"l":30.49,"c":30.71,"v":100200},{"d":"2019-10-29","o":30.49,"h":30.83,"l":30.35,"c":30.59,"v":126700},{"d":"2019-10-30","o":30.37,"h":30.37,"l":29.44,"c":29.53,"v":93900},{"d":"2019-10-31","o":29.6,"h":29.6,"l":28.42,"c":28.89,"v":203400},{"d":"2019-11-01","o":31.77,"h":31.77,"l":28.96,"c":29.54,"v":180100},{"d":"2019-11-04","o":29.85,"h":31.53,"l":29.82,"c":31.37,"v":207200},{"d":"2019-11-05","o":31.42,"h":32.08,"l":31.25,"c":31.61,"v":127700},{"d":"2019-11-06","o":31.47,"h":31.51,"l":31.04,"c":31.28,"v":100500},{"d":"2019-11-07","o":31.69,"h":32.19,"l":31.07,"c":31.27,"v":101000},{"d":"2019-11-08","o":31.06,"h":31.61,"l":30.82,"c":31.17,"v":101500},{"d":"2019-11-11","o":30.91,"h":31.23,"l":30.65,"c":31.2,"v":145400},{"d":"2019-11-12","o":31.2,"h":31.42,"l":30.32,"c":30.35,"v":206200},{"d":"2019-11-13","o":30.12,"h":30.12,"l":28.14,"c":29.27,"v":178400},{"d":"2019-11-14","o":29.23,"h":29.79,"l":28.92,"c":29.68,"v":131000},{"d":"2019-11-15","o":29.96,"h":30.21,"l":29.14,"c":29.19,"v":111400},{"d":"2019-11-18","o":29.16,"h":29.16,"l":28.41,"c":28.66,"v":87700},{"d":"2019-11-19","o":28.74,"h":28.78,"l":28.08,"c":28.62,"v":141700},{"d":"2019-11-20","o":28.42,"h":28.86,"l":28.22,"c":28.4,"v":217900},{"d":"2019-11-21","o":28.59,"h":28.61,"l":28.03,"c":28.45,"v":133400},{"d":"2019-11-22","o":28.63,"h":28.75,"l":28.12,"c":28.21,"v":97700},{"d":"2019-11-25","o":28.2,"h":29.13,"l":28.2,"c":28.84,"v":107100},{"d":"2019-11-26","o":28.8,"h":29.54,"l":28.61,"c":29.08,"v":143900},{"d":"2019-11-27","o":29.13,"h":29.37,"l":28.93,"c":29.15,"v":74500},{"d":"2019-11-29","o":29.04,"h":29.06,"l":28.52,"c":28.78,"v":48200},{"d":"2019-12-02","o":28.85,"h":29.1,"l":27.96,"c":28.01,"v":161100},{"d":"2019-12-03","o":27.7,"h":27.73,"l":26.81,"c":26.99,"v":262700},{"d":"2019-12-04","o":27.27,"h":27.83,"l":26.86,"c":27,"v":192100},{"d":"2019-12-05","o":26.97,"h":27.29,"l":26.75,"c":26.98,"v":255800},{"d":"2019-12-06","o":27.28,"h":28.08,"l":27.28,"c":27.72,"v":206900},{"d":"2019-12-09","o":27.6,"h":28.14,"l":27.52,"c":27.95,"v":170400},{"d":"2019-12-10","o":27.9,"h":28.05,"l":27.5,"c":27.92,"v":133400},{"d":"2019-12-11","o":28.18,"h":28.31,"l":27.86,"c":27.93,"v":126900},{"d":"2019-12-12","o":28.03,"h":28.81,"l":28.01,"c":28.44,"v":158000},{"d":"2019-12-13","o":28.21,"h":28.35,"l":27.18,"c":27.45,"v":180100},{"d":"2019-12-16","o":27.77,"h":28.78,"l":27.66,"c":28.38,"v":199500},{"d":"2019-12-17","o":28.37,"h":28.69,"l":27.91,"c":28.32,"v":134400},{"d":"2019-12-18","o":28.29,"h":28.33,"l":27.86,"c":27.95,"v":147800},{"d":"2019-12-19","o":27.95,"h":28.34,"l":27.65,"c":27.93,"v":172000},{"d":"2019-12-20","o":28.05,"h":28.19,"l":27.65,"c":28.07,"v":524500},{"d":"2019-12-23","o":28.22,"h":28.22,"l":27.12,"c":27.16,"v":129900},{"d":"2019-12-24","o":27.16,"h":27.42,"l":27.02,"c":27.33,"v":48900},{"d":"2019-12-26","o":27.33,"h":27.52,"l":26.83,"c":27.34,"v":111700},{"d":"2019-12-27","o":27.38,"h":27.67,"l":27.01,"c":27.43,"v":112700},{"d":"2019-12-30","o":27.57,"h":27.65,"l":27.13,"c":27.22,"v":87900},{"d":"2019-12-31","o":27.13,"h":27.76,"l":27.13,"c":27.6,"v":149800},{"d":"2020-01-02","o":27.87,"h":27.98,"l":27.16,"c":27.9,"v":137400},{"d":"2020-01-03","o":27.62,"h":27.62,"l":27.01,"c":27.57,"v":161400},{"d":"2020-01-06","o":27.34,"h":27.36,"l":26.87,"c":27.21,"v":143900},{"d":"2020-01-07","o":27.19,"h":27.68,"l":27.04,"c":27.4,"v":110900},{"d":"2020-01-08","o":27.34,"h":27.73,"l":27.19,"c":27.52,"v":86700},{"d":"2020-01-09","o":27.7,"h":27.95,"l":27.37,"c":27.52,"v":126700},{"d":"2020-01-10","o":27.47,"h":27.66,"l":27.26,"c":27.35,"v":82800},{"d":"2020-01-13","o":27.32,"h":28,"l":27.15,"c":27.96,"v":197700},{"d":"2020-01-14","o":27.76,"h":28.51,"l":27.6,"c":28.19,"v":202600},{"d":"2020-01-15","o":28.15,"h":28.78,"l":28.08,"c":28.37,"v":118000},{"d":"2020-01-16","o":28.69,"h":29.05,"l":28.59,"c":28.76,"v":89900},{"d":"2020-01-17","o":28.65,"h":28.76,"l":27.57,"c":28.09,"v":178800},{"d":"2020-01-21","o":27.95,"h":27.95,"l":27.31,"c":27.34,"v":156000},{"d":"2020-01-22","o":27.58,"h":27.58,"l":26.92,"c":27,"v":90900},{"d":"2020-01-23","o":26.94,"h":26.94,"l":26.32,"c":26.78,"v":207400},{"d":"2020-01-24","o":26.79,"h":26.79,"l":25.96,"c":26.2,"v":110800},{"d":"2020-01-27","o":25.59,"h":25.92,"l":25.41,"c":25.43,"v":144500},{"d":"2020-01-28","o":25.7,"h":25.72,"l":25.02,"c":25.19,"v":179300},{"d":"2020-01-29","o":25.21,"h":25.74,"l":25.16,"c":25.18,"v":153400},{"d":"2020-01-30","o":24.95,"h":25.76,"l":24.7,"c":25.63,"v":164300},{"d":"2020-01-31","o":26.14,"h":26.87,"l":21.8,"c":22.31,"v":450900},{"d":"2020-02-03","o":22.15,"h":23.68,"l":21.99,"c":23.17,"v":286300},{"d":"2020-02-04","o":23.35,"h":23.45,"l":22.59,"c":22.63,"v":210000},{"d":"2020-02-05","o":22.99,"h":23.49,"l":22.66,"c":23.05,"v":268300},{"d":"2020-02-06","o":23.28,"h":23.47,"l":22.91,"c":23.2,"v":239100},{"d":"2020-02-07","o":23.17,"h":23.3,"l":22.8,"c":23.08,"v":170200},{"d":"2020-02-10","o":22.86,"h":23.27,"l":22.71,"c":23.16,"v":254900},{"d":"2020-02-11","o":23.33,"h":23.59,"l":22.54,"c":23,"v":238900},{"d":"2020-02-12","o":23.28,"h":24.28,"l":23.28,"c":24.17,"v":257900},{"d":"2020-02-13","o":23.91,"h":24.49,"l":23.91,"c":24.45,"v":241400},{"d":"2020-02-14","o":24.58,"h":24.65,"l":24.2,"c":24.44,"v":306300},{"d":"2020-02-18","o":24.39,"h":24.88,"l":24.2,"c":24.52,"v":274700},{"d":"2020-02-19","o":24.59,"h":24.91,"l":24.29,"c":24.86,"v":257000},{"d":"2020-02-20","o":24.82,"h":25.17,"l":24.47,"c":25.1,"v":201700},{"d":"2020-02-21","o":25,"h":25.02,"l":24.3,"c":24.8,"v":147000},{"d":"2020-02-24","o":23.73,"h":23.73,"l":22.53,"c":22.99,"v":192400},{"d":"2020-02-25","o":23,"h":23,"l":20.9,"c":21.06,"v":214200},{"d":"2020-02-26","o":21.22,"h":21.83,"l":20.43,"c":20.44,"v":236500},{"d":"2020-02-27","o":19.9,"h":20.25,"l":18.89,"c":19.34,"v":364500},{"d":"2020-02-28","o":18.51,"h":19.9,"l":18.51,"c":19.81,"v":382600},{"d":"2020-03-02","o":19.75,"h":20.12,"l":18.85,"c":20.05,"v":374500},{"d":"2020-03-03","o":20.94,"h":21.5,"l":19.93,"c":20.15,"v":314000},{"d":"2020-03-04","o":20.8,"h":20.93,"l":19.78,"c":20.63,"v":195000},{"d":"2020-03-05","o":19.87,"h":19.96,"l":18.93,"c":19.6,"v":316600},{"d":"2020-03-06","o":18.7,"h":19.71,"l":18.12,"c":19.63,"v":255800},{"d":"2020-03-09","o":18.16,"h":19.7,"l":18.06,"c":19.13,"v":402700},{"d":"2020-03-10","o":19.86,"h":19.86,"l":18.88,"c":19.84,"v":359500},{"d":"2020-03-11","o":19.19,"h":19.68,"l":18.09,"c":18.45,"v":237900},{"d":"2020-03-12","o":17.08,"h":18.92,"l":16.95,"c":17.49,"v":341300},{"d":"2020-03-13","o":18.5,"h":18.94,"l":16.75,"c":18.8,"v":311900},{"d":"2020-03-16","o":18.56,"h":18.8,"l":13.54,"c":16.75,"v":269300},{"d":"2020-03-17","o":17.08,"h":19.64,"l":15.87,"c":19.28,"v":414100},{"d":"2020-03-18","o":18.29,"h":21.35,"l":18.16,"c":21.09,"v":501500},{"d":"2020-03-19","o":21.05,"h":23.48,"l":19.16,"c":19.71,"v":428600},{"d":"2020-03-20","o":20.45,"h":21.2,"l":18.98,"c":19.29,"v":448000},{"d":"2020-03-23","o":19.51,"h":20.16,"l":18.06,"c":19.74,"v":356600},{"d":"2020-03-24","o":20.37,"h":21.49,"l":18.68,"c":19.1,"v":320200},{"d":"2020-03-25","o":19.37,"h":20.39,"l":18.51,"c":18.92,"v":286100},{"d":"2020-03-26","o":19.04,"h":20.32,"l":19.03,"c":19.5,"v":201800},{"d":"2020-03-27","o":19.04,"h":20.28,"l":18.36,"c":19.38,"v":165900},{"d":"2020-03-30","o":19.8,"h":20.35,"l":19.25,"c":19.99,"v":224200},{"d":"2020-03-31","o":19.88,"h":20.25,"l":17.01,"c":17.52,"v":492200},{"d":"2020-04-01","o":17.22,"h":17.4,"l":15.91,"c":16.11,"v":285300},{"d":"2020-04-02","o":15.92,"h":17.05,"l":15.92,"c":16.95,"v":206800},{"d":"2020-04-03","o":16.83,"h":17.13,"l":15.99,"c":16.68,"v":284000},{"d":"2020-04-06","o":17.25,"h":18.63,"l":17.01,"c":18.49,"v":188000},{"d":"2020-04-07","o":18.85,"h":19.39,"l":18.74,"c":19.19,"v":228700},{"d":"2020-04-08","o":19.28,"h":21.04,"l":19.28,"c":20.45,"v":250900},{"d":"2020-04-09","o":21.08,"h":21.21,"l":19.48,"c":20.5,"v":212000},{"d":"2020-04-13","o":20.4,"h":20.4,"l":19.52,"c":19.66,"v":137100},{"d":"2020-04-14","o":20.17,"h":20.27,"l":18.91,"c":19.17,"v":264800},{"d":"2020-04-15","o":18.61,"h":18.74,"l":18.21,"c":18.45,"v":124700},{"d":"2020-04-16","o":18.46,"h":18.55,"l":17.9,"c":18.39,"v":216600},{"d":"2020-04-17","o":18.93,"h":19.65,"l":18.93,"c":19.5,"v":207000},{"d":"2020-04-20","o":19.22,"h":19.23,"l":17.95,"c":18.05,"v":176400},{"d":"2020-04-21","o":17.75,"h":17.75,"l":17.2,"c":17.27,"v":173300},{"d":"2020-04-22","o":17.74,"h":17.74,"l":17.25,"c":17.53,"v":135000},{"d":"2020-04-23","o":17.73,"h":18.49,"l":17.56,"c":18.23,"v":236300},{"d":"2020-04-24","o":18.38,"h":18.74,"l":17.95,"c":18.69,"v":128200},{"d":"2020-04-27","o":18.83,"h":19.93,"l":18.83,"c":19.65,"v":97400},{"d":"2020-04-28","o":20.19,"h":20.57,"l":19.56,"c":20.28,"v":150100},{"d":"2020-04-29","o":21.01,"h":22.2,"l":20.83,"c":21.66,"v":304300},{"d":"2020-04-30","o":21.16,"h":21.27,"l":20.35,"c":20.37,"v":398700},{"d":"2020-05-01","o":19.87,"h":20.81,"l":19.72,"c":20.72,"v":154700},{"d":"2020-05-04","o":20.51,"h":20.72,"l":19.11,"c":19.24,"v":186700},{"d":"2020-05-05","o":21.15,"h":23.25,"l":21.15,"c":21.93,"v":310400},{"d":"2020-05-06","o":22.51,"h":23.22,"l":20.45,"c":20.62,"v":198100},{"d":"2020-05-07","o":20.88,"h":21.3,"l":20.53,"c":20.8,"v":230900},{"d":"2020-05-08","o":21.31,"h":21.68,"l":21.23,"c":21.5,"v":129100},{"d":"2020-05-11","o":21.48,"h":21.48,"l":20.73,"c":21.01,"v":131600},{"d":"2020-05-12","o":21.19,"h":21.5,"l":20.3,"c":20.34,"v":139600},{"d":"2020-05-13","o":20.13,"h":20.38,"l":18.9,"c":19.12,"v":156100},{"d":"2020-05-14","o":18.57,"h":19.17,"l":17.58,"c":19.15,"v":280000},{"d":"2020-05-15","o":19.06,"h":19.55,"l":18.77,"c":19.37,"v":149700},{"d":"2020-05-18","o":20.2,"h":21.08,"l":19.94,"c":20.59,"v":301300},{"d":"2020-05-19","o":20.36,"h":20.81,"l":20.04,"c":20.11,"v":272800},{"d":"2020-05-20","o":20.55,"h":21.51,"l":20.17,"c":20.81,"v":152700},{"d":"2020-05-21","o":20.66,"h":21.12,"l":20.45,"c":20.53,"v":128800},{"d":"2020-05-22","o":20.73,"h":21.25,"l":20.54,"c":21.25,"v":113500},{"d":"2020-05-26","o":22.1,"h":22.5,"l":21.56,"c":21.94,"v":128500},{"d":"2020-05-27","o":22.61,"h":23.52,"l":22.3,"c":22.83,"v":201100},{"d":"2020-05-28","o":23.06,"h":23.06,"l":22.16,"c":22.4,"v":148500},{"d":"2020-05-29","o":22.14,"h":22.48,"l":21.85,"c":22.39,"v":149900},{"d":"2020-06-01","o":22.39,"h":22.73,"l":21.92,"c":22.25,"v":167900},{"d":"2020-06-02","o":22.46,"h":22.72,"l":21.77,"c":21.89,"v":90600},{"d":"2020-06-03","o":23.3,"h":24.68,"l":23.06,"c":24.21,"v":238100},{"d":"2020-06-04","o":23.99,"h":24.83,"l":23.56,"c":24.66,"v":255300},{"d":"2020-06-05","o":25.8,"h":26.43,"l":25.5,"c":25.65,"v":244800},{"d":"2020-06-08","o":26,"h":26.46,"l":25.4,"c":25.65,"v":180600},{"d":"2020-06-09","o":25.22,"h":26.22,"l":25,"c":26.03,"v":200400},{"d":"2020-06-10","o":25.87,"h":26.1,"l":25.01,"c":25.55,"v":246500},{"d":"2020-06-11","o":24.51,"h":24.58,"l":22.76,"c":22.81,"v":187600},{"d":"2020-06-12","o":23.7,"h":23.96,"l":22.53,"c":23.2,"v":155600},{"d":"2020-06-15","o":22.42,"h":23.7,"l":22.18,"c":23.27,"v":161100},{"d":"2020-06-16","o":24,"h":24.34,"l":23.51,"c":23.91,"v":219600},{"d":"2020-06-17","o":24.45,"h":25.1,"l":23.72,"c":25.02,"v":256000},{"d":"2020-06-18","o":24.66,"h":25.07,"l":24.23,"c":24.76,"v":351600},{"d":"2020-06-19","o":25.15,"h":25.46,"l":24.65,"c":24.97,"v":533700},{"d":"2020-06-22","o":24.68,"h":25.01,"l":24.47,"c":24.94,"v":233500},{"d":"2020-06-23","o":25.25,"h":25.29,"l":25.04,"c":25.11,"v":222600},{"d":"2020-06-24","o":24.74,"h":25.1,"l":24.2,"c":24.21,"v":233700},{"d":"2020-06-25","o":24.03,"h":24.44,"l":23.21,"c":24.44,"v":160000},{"d":"2020-06-26","o":24.21,"h":24.56,"l":23.51,"c":24.42,"v":338200},{"d":"2020-06-29","o":24.7,"h":25.46,"l":24.55,"c":25.42,"v":243700},{"d":"2020-06-30","o":25.31,"h":26.71,"l":25.31,"c":26.51,"v":256400},{"d":"2020-07-01","o":26.75,"h":26.75,"l":25.5,"c":25.59,"v":386700},{"d":"2020-07-02","o":26.15,"h":26.29,"l":25.54,"c":25.66,"v":151600},{"d":"2020-07-06","o":26.24,"h":26.58,"l":25.75,"c":25.84,"v":286500},{"d":"2020-07-07","o":26.7,"h":28.54,"l":26.1,"c":28.08,"v":362700},{"d":"2020-07-08","o":27.85,"h":28.14,"l":27.62,"c":28.03,"v":183000},{"d":"2020-07-09","o":27.82,"h":28.1,"l":26.54,"c":26.68,"v":165500},{"d":"2020-07-10","o":26.81,"h":28.03,"l":26.79,"c":27.82,"v":173300},{"d":"2020-07-13","o":28.22,"h":28.22,"l":27.02,"c":27.07,"v":190800},{"d":"2020-07-14","o":27.05,"h":28.21,"l":27.05,"c":28.18,"v":130300},{"d":"2020-07-15","o":28.57,"h":29.5,"l":28.06,"c":29.43,"v":321800},{"d":"2020-07-16","o":29.23,"h":30.42,"l":28.83,"c":30.35,"v":173400},{"d":"2020-07-17","o":30.43,"h":31.25,"l":30.43,"c":30.97,"v":297400},{"d":"2020-07-20","o":30.8,"h":30.83,"l":29.95,"c":30.14,"v":193700},{"d":"2020-07-21","o":30.49,"h":31.73,"l":30.49,"c":31.49,"v":296000},{"d":"2020-07-22","o":31.21,"h":31.46,"l":30.64,"c":30.69,"v":119800},{"d":"2020-07-23","o":30.54,"h":30.9,"l":30.29,"c":30.61,"v":169400},{"d":"2020-07-24","o":30.6,"h":31.01,"l":30.42,"c":30.58,"v":116200},{"d":"2020-07-27","o":30.53,"h":32.65,"l":30.48,"c":32.44,"v":490800},{"d":"2020-07-28","o":32.69,"h":33.53,"l":32.04,"c":32.11,"v":346600},{"d":"2020-07-29","o":32.53,"h":32.75,"l":30.29,"c":31,"v":374200},{"d":"2020-07-30","o":31.07,"h":31.78,"l":30.65,"c":30.9,"v":180100},{"d":"2020-07-31","o":31.01,"h":31.15,"l":29.73,"c":30.39,"v":224100},{"d":"2020-08-03","o":30.53,"h":31.34,"l":30.32,"c":31.3,"v":194600},{"d":"2020-08-04","o":31.12,"h":31.85,"l":30.92,"c":31.33,"v":218700},{"d":"2020-08-05","o":31.65,"h":31.83,"l":29.59,"c":31.01,"v":247400},{"d":"2020-08-06","o":31.01,"h":31.06,"l":29.83,"c":30.05,"v":271100},{"d":"2020-08-07","o":29.85,"h":31.39,"l":29.77,"c":31.38,"v":147300},{"d":"2020-08-10","o":31.61,"h":32.43,"l":31.44,"c":32.33,"v":162200},{"d":"2020-08-11","o":32.4,"h":33.14,"l":32.4,"c":33.01,"v":211800},{"d":"2020-08-12","o":33.3,"h":33.86,"l":32.44,"c":32.61,"v":257000},{"d":"2020-08-13","o":32.26,"h":32.4,"l":31.78,"c":32.21,"v":137300},{"d":"2020-08-14","o":31.98,"h":32.3,"l":31.77,"c":32.1,"v":116700},{"d":"2020-08-17","o":32.25,"h":32.53,"l":31.76,"c":32.1,"v":116500},{"d":"2020-08-18","o":31.9,"h":32.25,"l":31.45,"c":31.69,"v":140200},{"d":"2020-08-19","o":31.8,"h":32.82,"l":31.8,"c":32.18,"v":144400},{"d":"2020-08-20","o":31.82,"h":32.41,"l":31.59,"c":32.14,"v":140900},{"d":"2020-08-21","o":32.12,"h":32.41,"l":31.99,"c":32.13,"v":120900},{"d":"2020-08-24","o":32.5,"h":33.48,"l":32.34,"c":33.43,"v":176100},{"d":"2020-08-25","o":33.54,"h":33.65,"l":33.31,"c":33.5,"v":146500},{"d":"2020-08-26","o":33.42,"h":33.44,"l":33.16,"c":33.29,"v":88300},{"d":"2020-08-27","o":34.29,"h":34.92,"l":33.78,"c":34.81,"v":192400},{"d":"2020-08-28","o":35,"h":35,"l":34.07,"c":34.49,"v":204800},{"d":"2020-08-31","o":34.62,"h":34.62,"l":33.71,"c":33.82,"v":207300},{"d":"2020-09-01","o":33.65,"h":34.81,"l":33.4,"c":34.76,"v":202000},{"d":"2020-09-02","o":34.63,"h":34.69,"l":33.57,"c":34.44,"v":146100},{"d":"2020-09-03","o":34.44,"h":34.44,"l":33.07,"c":33.27,"v":170700},{"d":"2020-09-04","o":33.71,"h":33.82,"l":32.28,"c":32.92,"v":156300},{"d":"2020-09-08","o":32.66,"h":32.87,"l":32.05,"c":32.13,"v":172000},{"d":"2020-09-09","o":32.33,"h":33.38,"l":32.19,"c":33.25,"v":184500},{"d":"2020-09-10","o":33.5,"h":33.74,"l":33.04,"c":33.13,"v":150700},{"d":"2020-09-11","o":33.13,"h":33.4,"l":32.34,"c":32.45,"v":175900},{"d":"2020-09-14","o":32.75,"h":32.89,"l":31.62,"c":31.8,"v":214100},{"d":"2020-09-15","o":31.99,"h":32.51,"l":31.6,"c":32.37,"v":105400},{"d":"2020-09-16","o":32.49,"h":33.22,"l":31.91,"c":32.12,"v":168400},{"d":"2020-09-17","o":31.61,"h":32.32,"l":31.5,"c":31.6,"v":157800},{"d":"2020-09-18","o":31.6,"h":31.68,"l":30.47,"c":30.67,"v":574400},{"d":"2020-09-21","o":30.26,"h":30.27,"l":28.53,"c":29.39,"v":229300},{"d":"2020-09-22","o":29.38,"h":29.66,"l":28.98,"c":29.28,"v":169400},{"d":"2020-09-23","o":29.15,"h":31.01,"l":29.15,"c":29.97,"v":282600},{"d":"2020-09-24","o":30.05,"h":31.95,"l":29.84,"c":30.52,"v":437000},{"d":"2020-09-25","o":30.15,"h":31.3,"l":29.91,"c":30.14,"v":188100},{"d":"2020-09-28","o":30.51,"h":31.85,"l":30.47,"c":31.39,"v":198900},{"d":"2020-09-29","o":31.59,"h":32.91,"l":31.2,"c":32.24,"v":397800},{"d":"2020-09-30","o":32.29,"h":32.62,"l":30.8,"c":31.06,"v":242900},{"d":"2020-10-01","o":31.03,"h":31.18,"l":29.43,"c":31.02,"v":311100},{"d":"2020-10-02","o":30.46,"h":31.95,"l":29.33,"c":31.66,"v":126300},{"d":"2020-10-05","o":32.1,"h":33.47,"l":32.1,"c":33.35,"v":146900},{"d":"2020-10-06","o":33.82,"h":34.05,"l":32.41,"c":33.5,"v":287200},{"d":"2020-10-07","o":33.9,"h":34.95,"l":33.51,"c":34.41,"v":281500},{"d":"2020-10-08","o":34.69,"h":36.01,"l":34.4,"c":35.79,"v":199200},{"d":"2020-10-09","o":35.8,"h":36.15,"l":34.94,"c":35,"v":164500},{"d":"2020-10-12","o":35.43,"h":35.62,"l":34.86,"c":35.3,"v":90300},{"d":"2020-10-13","o":34.88,"h":35.29,"l":33.62,"c":34.29,"v":184900},{"d":"2020-10-14","o":34.64,"h":34.89,"l":34,"c":34.57,"v":139400},{"d":"2020-10-15","o":34.05,"h":35.48,"l":34.05,"c":35.29,"v":81800},{"d":"2020-10-16","o":35.04,"h":35.21,"l":33.31,"c":33.49,"v":134200},{"d":"2020-10-19","o":33.8,"h":33.8,"l":32.67,"c":32.81,"v":112800},{"d":"2020-10-20","o":33,"h":33.63,"l":32.96,"c":33.27,"v":75600},{"d":"2020-10-21","o":33.27,"h":33.68,"l":32.45,"c":32.75,"v":120300},{"d":"2020-10-22","o":32.92,"h":33.8,"l":32.54,"c":33.69,"v":136300},{"d":"2020-10-23","o":33.73,"h":34.23,"l":33.05,"c":33.47,"v":92400},{"d":"2020-10-26","o":32.95,"h":33.14,"l":32.3,"c":32.83,"v":109400},{"d":"2020-10-27","o":32.78,"h":33.27,"l":31.43,"c":31.43,"v":113800},{"d":"2020-10-28","o":30.67,"h":31.04,"l":29.88,"c":29.99,"v":124600},{"d":"2020-10-29","o":29.73,"h":30.25,"l":29.02,"c":30.14,"v":122900},{"d":"2020-10-30","o":30.14,"h":30.87,"l":29.63,"c":30.52,"v":154300},{"d":"2020-11-02","o":31.04,"h":31.46,"l":30.13,"c":31.45,"v":120300},{"d":"2020-11-03","o":33.31,"h":34.86,"l":30.55,"c":33.5,"v":306700},{"d":"2020-11-04","o":34.44,"h":34.56,"l":32.71,"c":34.25,"v":215000},{"d":"2020-11-05","o":34.34,"h":36.79,"l":34.27,"c":36.63,"v":343800},{"d":"2020-11-06","o":35.9,"h":36.06,"l":32.95,"c":33.31,"v":261800},{"d":"2020-11-09","o":35.13,"h":36.74,"l":34.12,"c":35.37,"v":220500},{"d":"2020-11-10","o":35.86,"h":37.53,"l":35.25,"c":37.22,"v":316100},{"d":"2020-11-11","o":37.63,"h":37.76,"l":35.04,"c":35.8,"v":131300},{"d":"2020-11-12","o":35.74,"h":35.8,"l":34.65,"c":35.49,"v":122600},{"d":"2020-11-13","o":35.63,"h":37.19,"l":35.63,"c":37.1,"v":140800},{"d":"2020-11-16","o":37.93,"h":38.95,"l":37.38,"c":38.24,"v":143600},{"d":"2020-11-17","o":38.25,"h":38.69,"l":37.05,"c":38.6,"v":138200},{"d":"2020-11-18","o":38.94,"h":39.69,"l":38.17,"c":38.33,"v":162900},{"d":"2020-11-19","o":38.32,"h":38.62,"l":37.06,"c":38.47,"v":155400},{"d":"2020-11-20","o":38.19,"h":38.67,"l":37.71,"c":37.92,"v":147000},{"d":"2020-11-23","o":39.3,"h":40,"l":37.34,"c":38.11,"v":122000},{"d":"2020-11-24","o":39.87,"h":42.79,"l":39.5,"c":42.59,"v":342600},{"d":"2020-11-25","o":42.5,"h":42.73,"l":42.02,"c":42.56,"v":247200},{"d":"2020-11-27","o":41.97,"h":42.65,"l":39.84,"c":42.34,"v":103300},{"d":"2020-11-30","o":42.45,"h":42.79,"l":41.4,"c":41.91,"v":272700},{"d":"2020-12-01","o":42.2,"h":43.22,"l":42.06,"c":42.92,"v":258300},{"d":"2020-12-02","o":42.6,"h":43.19,"l":42.08,"c":42.99,"v":206200},{"d":"2020-12-03","o":43.17,"h":44.04,"l":42.67,"c":43.59,"v":343100},{"d":"2020-12-04","o":43.78,"h":45.1,"l":43.41,"c":44.99,"v":123200},{"d":"2020-12-07","o":44.95,"h":45.13,"l":44.51,"c":44.76,"v":133200},{"d":"2020-12-08","o":44.57,"h":45.37,"l":44.14,"c":44.75,"v":175500},{"d":"2020-12-09","o":45.25,"h":45.55,"l":43.5,"c":44.24,"v":152600},{"d":"2020-12-10","o":45.81,"h":46.25,"l":43.77,"c":44.4,"v":249700},{"d":"2020-12-11","o":43.99,"h":44.82,"l":43.8,"c":44.7,"v":122300},{"d":"2020-12-14","o":45.24,"h":45.84,"l":41.87,"c":41.87,"v":295700},{"d":"2020-12-15","o":42.11,"h":42.79,"l":41.22,"c":42.47,"v":289100},{"d":"2020-12-16","o":42.36,"h":42.51,"l":41.71,"c":41.9,"v":185400},{"d":"2020-12-17","o":41.98,"h":42.66,"l":41.22,"c":42.57,"v":126100},{"d":"2020-12-18","o":42.68,"h":43.55,"l":42.31,"c":43.29,"v":424300},{"d":"2020-12-21","o":42.08,"h":43.58,"l":42.08,"c":43.05,"v":252300},{"d":"2020-12-22","o":43.14,"h":43.54,"l":42.43,"c":42.66,"v":94600},{"d":"2020-12-23","o":42.99,"h":43.8,"l":42.86,"c":43.57,"v":114700},{"d":"2020-12-24","o":43.63,"h":43.65,"l":43.06,"c":43.29,"v":43900},{"d":"2020-12-28","o":43.87,"h":44.29,"l":43.19,"c":43.28,"v":120500},{"d":"2020-12-29","o":43.28,"h":43.3,"l":42.41,"c":42.75,"v":89600},{"d":"2020-12-30","o":42.66,"h":43.07,"l":42.45,"c":42.63,"v":100800},{"d":"2020-12-31","o":42.62,"h":43.04,"l":42.48,"c":42.67,"v":65400},{"d":"2021-01-04","o":43.7,"h":44.88,"l":42.46,"c":43.08,"v":177500},{"d":"2021-01-05","o":43.1,"h":44.61,"l":43.1,"c":44.36,"v":182300},{"d":"2021-01-06","o":44.91,"h":47.46,"l":44.78,"c":46.49,"v":250300},{"d":"2021-01-07","o":46.79,"h":48.37,"l":46.2,"c":48.04,"v":182400},{"d":"2021-01-08","o":48.62,"h":48.78,"l":47.67,"c":47.79,"v":106500},{"d":"2021-01-11","o":47,"h":47.94,"l":46.19,"c":46.51,"v":131100},{"d":"2021-01-12","o":46.83,"h":47.79,"l":46.2,"c":47.55,"v":138800},{"d":"2021-01-13","o":47.54,"h":47.98,"l":46.26,"c":46.73,"v":159900},{"d":"2021-01-14","o":47.85,"h":49.29,"l":47.56,"c":47.91,"v":121200},{"d":"2021-01-15","o":47.25,"h":47.61,"l":46.29,"c":47.4,"v":93200},{"d":"2021-01-19","o":48,"h":48.69,"l":47.44,"c":47.86,"v":163300},{"d":"2021-01-20","o":48.26,"h":49.96,"l":47.93,"c":49.85,"v":172600},{"d":"2021-01-21","o":49.85,"h":50.39,"l":48.65,"c":48.65,"v":129300},{"d":"2021-01-22","o":48,"h":48.5,"l":47.35,"c":48.44,"v":94800},{"d":"2021-01-25","o":48.93,"h":50.06,"l":48.6,"c":49.99,"v":125900},{"d":"2021-01-26","o":50.25,"h":50.36,"l":48.98,"c":49.11,"v":135600},{"d":"2021-01-27","o":47.92,"h":48.6,"l":46.59,"c":47.24,"v":213200},{"d":"2021-01-28","o":47.79,"h":47.92,"l":47.01,"c":47.16,"v":213200},{"d":"2021-01-29","o":47.66,"h":48.02,"l":46.24,"c":46.35,"v":164800},{"d":"2021-02-01","o":46.96,"h":47.93,"l":45.94,"c":47.72,"v":149500},{"d":"2021-02-02","o":47.83,"h":47.89,"l":46.04,"c":47.43,"v":189700},{"d":"2021-02-03","o":47.93,"h":48.52,"l":46.57,"c":47.51,"v":238300},{"d":"2021-02-04","o":47.65,"h":49.77,"l":47.23,"c":49.71,"v":214200},{"d":"2021-02-05","o":49.9,"h":50.65,"l":49.54,"c":49.91,"v":200900},{"d":"2021-02-08","o":50.34,"h":51.64,"l":50.27,"c":50.86,"v":195900},{"d":"2021-02-09","o":50.97,"h":53.94,"l":50.54,"c":53.5,"v":283200},{"d":"2021-02-10","o":53.72,"h":56.91,"l":52.59,"c":56.57,"v":575600},{"d":"2021-02-11","o":56.68,"h":57.35,"l":54.98,"c":55.2,"v":450600},{"d":"2021-02-12","o":57.05,"h":57.14,"l":54.63,"c":56.96,"v":157800},{"d":"2021-02-16","o":57.24,"h":57.42,"l":55.51,"c":55.74,"v":309300},{"d":"2021-02-17","o":56,"h":56.09,"l":53.79,"c":54.39,"v":281300},{"d":"2021-02-18","o":53.95,"h":54.26,"l":53.12,"c":53.89,"v":246900},{"d":"2021-02-19","o":54.09,"h":56.01,"l":54,"c":55.66,"v":205700},{"d":"2021-02-22","o":55.56,"h":57.02,"l":55.07,"c":56.46,"v":192800},{"d":"2021-02-23","o":55.95,"h":56.86,"l":55.53,"c":56.53,"v":227900},{"d":"2021-02-24","o":56.41,"h":59,"l":56.11,"c":58.89,"v":189200},{"d":"2021-02-25","o":59.3,"h":61.14,"l":59.3,"c":59.89,"v":314200},{"d":"2021-02-26","o":59.9,"h":60.59,"l":57.54,"c":58.99,"v":253400},{"d":"2021-03-01","o":60.1,"h":63.46,"l":60,"c":62.73,"v":269100},{"d":"2021-03-02","o":63.82,"h":65.76,"l":62.85,"c":64.14,"v":469500},{"d":"2021-03-03","o":64.62,"h":69,"l":64.45,"c":67.61,"v":407800},{"d":"2021-03-04","o":67.68,"h":68.61,"l":63.77,"c":64.52,"v":329000},{"d":"2021-03-05","o":64.77,"h":66.83,"l":63.33,"c":66.39,"v":323300},{"d":"2021-03-08","o":67.38,"h":70.62,"l":66.45,"c":69.05,"v":475700},{"d":"2021-03-09","o":73.23,"h":74.89,"l":69.64,"c":73.75,"v":625100},{"d":"2021-03-10","o":74.25,"h":74.99,"l":71.11,"c":72.16,"v":506400},{"d":"2021-03-11","o":72.9,"h":74.5,"l":70.9,"c":73.63,"v":330200},{"d":"2021-03-12","o":73.82,"h":74.5,"l":72.05,"c":73.9,"v":187700},{"d":"2021-03-15","o":73.7,"h":73.7,"l":70.52,"c":71.96,"v":252100},{"d":"2021-03-16","o":72.37,"h":72.37,"l":69.53,"c":69.78,"v":322000},{"d":"2021-03-17","o":69.78,"h":72.58,"l":68.72,"c":72.3,"v":190300},{"d":"2021-03-18","o":71.59,"h":72.3,"l":70.02,"c":70.57,"v":201000},{"d":"2021-03-19","o":69.76,"h":70.25,"l":68.42,"c":69.81,"v":526400},{"d":"2021-03-22","o":70.52,"h":70.71,"l":68.04,"c":68.9,"v":168000},{"d":"2021-03-23","o":68.66,"h":68.93,"l":64.52,"c":65.56,"v":270600},{"d":"2021-03-24","o":66.66,"h":67.86,"l":65.03,"c":65.19,"v":120700},{"d":"2021-03-25","o":65,"h":68.19,"l":64.57,"c":67.63,"v":204000},{"d":"2021-03-26","o":69,"h":71.13,"l":68.35,"c":70.72,"v":236400},{"d":"2021-03-29","o":70.02,"h":70.99,"l":67.27,"c":67.56,"v":256700},{"d":"2021-03-30","o":67.49,"h":71.53,"l":67.49,"c":70.69,"v":190800},{"d":"2021-03-31","o":70.14,"h":71.24,"l":69.2,"c":70.37,"v":289000},{"d":"2021-04-01","o":70.47,"h":72.77,"l":70.47,"c":71.99,"v":118300},{"d":"2021-04-05","o":73.55,"h":74.28,"l":72.48,"c":73.75,"v":206100},{"d":"2021-04-06","o":73.75,"h":74.96,"l":72.08,"c":72.15,"v":154500},{"d":"2021-04-07","o":71.5,"h":73.63,"l":71.5,"c":71.87,"v":185600},{"d":"2021-04-08","o":71.5,"h":73.5,"l":70.5,"c":73.15,"v":228600},{"d":"2021-04-09","o":72.71,"h":73.58,"l":72.08,"c":73.26,"v":161000},{"d":"2021-04-12","o":73.26,"h":74.96,"l":72.74,"c":74.6,"v":115500},{"d":"2021-04-13","o":74.6,"h":74.6,"l":72.25,"c":73.75,"v":100700},{"d":"2021-04-14","o":73.97,"h":74.8,"l":73.06,"c":73.26,"v":82200},{"d":"2021-04-15","o":75,"h":75.62,"l":73.03,"c":74.47,"v":116600},{"d":"2021-04-16","o":75.14,"h":76.21,"l":73.46,"c":74.15,"v":93000},{"d":"2021-04-19","o":73.81,"h":74.41,"l":70.8,"c":73.19,"v":229100},{"d":"2021-04-20","o":73.34,"h":74.18,"l":68.67,"c":70.12,"v":246500},{"d":"2021-04-21","o":70.07,"h":71.24,"l":68.94,"c":70.58,"v":157100},{"d":"2021-04-22","o":70.58,"h":71.74,"l":69.79,"c":70.28,"v":114600},{"d":"2021-04-23","o":70.35,"h":72.96,"l":70.35,"c":72.53,"v":188300},{"d":"2021-04-26","o":73.54,"h":74.12,"l":70.56,"c":70.92,"v":172600},{"d":"2021-04-27","o":70.92,"h":72.85,"l":70.92,"c":72.41,"v":156300},{"d":"2021-04-28","o":72.68,"h":74.3,"l":71.72,"c":72.44,"v":116400},{"d":"2021-04-29","o":73.4,"h":73.74,"l":71.92,"c":72.62,"v":136400},{"d":"2021-04-30","o":71.89,"h":73.74,"l":71.89,"c":72.76,"v":170700},{"d":"2021-05-03","o":73.33,"h":75.99,"l":73,"c":74.96,"v":278600},{"d":"2021-05-04","o":74.07,"h":79.93,"l":74.02,"c":79.26,"v":300800},{"d":"2021-05-05","o":81.61,"h":86.39,"l":81.42,"c":85.07,"v":410000},{"d":"2021-05-06","o":85,"h":86.81,"l":82.53,"c":86.58,"v":250600},{"d":"2021-05-07","o":85.79,"h":91.53,"l":84.42,"c":90.45,"v":352100},{"d":"2021-05-10","o":91.69,"h":93.96,"l":88.62,"c":88.62,"v":383300},{"d":"2021-05-11","o":87.9,"h":88.89,"l":84.06,"c":87.87,"v":268600},{"d":"2021-05-12","o":86.93,"h":87.24,"l":80.77,"c":81.39,"v":312900},{"d":"2021-05-13","o":80.13,"h":85.8,"l":79.94,"c":83.72,"v":338000},{"d":"2021-05-14","o":84.84,"h":86.52,"l":83.07,"c":84.11,"v":231200},{"d":"2021-05-17","o":84.07,"h":84.25,"l":82.17,"c":82.59,"v":177800},{"d":"2021-05-18","o":83.17,"h":83.84,"l":80.69,"c":80.69,"v":194100},{"d":"2021-05-19","o":79.29,"h":79.94,"l":77.02,"c":77.95,"v":404400},{"d":"2021-05-20","o":78.06,"h":78.75,"l":76.33,"c":76.96,"v":274700},{"d":"2021-05-21","o":77.91,"h":79.39,"l":77.54,"c":78.25,"v":425600},{"d":"2021-05-24","o":77.88,"h":78.57,"l":76.81,"c":77.33,"v":163200},{"d":"2021-05-25","o":77.33,"h":78.15,"l":75.2,"c":75.73,"v":268200},{"d":"2021-05-26","o":77.29,"h":78.42,"l":75.51,"c":76.91,"v":197300},{"d":"2021-05-27","o":78.18,"h":80.34,"l":77.95,"c":78.78,"v":401300},{"d":"2021-05-28","o":79.01,"h":79.85,"l":76,"c":77.84,"v":193300},{"d":"2021-06-01","o":78.83,"h":81.74,"l":78.08,"c":81.25,"v":397700},{"d":"2021-06-02","o":81.41,"h":82.34,"l":77.56,"c":78.32,"v":262700},{"d":"2021-06-03","o":77.21,"h":78.23,"l":76.31,"c":76.87,"v":188700},{"d":"2021-06-04","o":76.41,"h":76.7,"l":65.42,"c":69.83,"v":1437200},{"d":"2021-06-07","o":68.02,"h":68.58,"l":62.85,"c":63,"v":1057400},{"d":"2021-06-08","o":64.64,"h":64.64,"l":61.96,"c":64,"v":982200},{"d":"2021-06-09","o":64,"h":64.19,"l":60.4,"c":61.02,"v":828200},{"d":"2021-06-10","o":61.58,"h":61.77,"l":58.38,"c":58.54,"v":878700},{"d":"2021-06-11","o":58.54,"h":60.67,"l":58.54,"c":60.1,"v":378800},{"d":"2021-06-14","o":60.1,"h":61,"l":58.54,"c":59,"v":315900},{"d":"2021-06-15","o":59.35,"h":60.23,"l":58.66,"c":59.28,"v":270300},{"d":"2021-06-16","o":59.31,"h":59.31,"l":57.23,"c":58.5,"v":265000},{"d":"2021-06-17","o":58.76,"h":58.76,"l":54.73,"c":55.52,"v":383000},{"d":"2021-06-18","o":54.27,"h":55.4,"l":53.65,"c":54.15,"v":732200},{"d":"2021-06-21","o":54.86,"h":56.41,"l":54.7,"c":55.89,"v":336300},{"d":"2021-06-22","o":56.3,"h":57.06,"l":55.34,"c":56.59,"v":174600},{"d":"2021-06-23","o":56.46,"h":58.36,"l":56.23,"c":57.19,"v":495000},{"d":"2021-06-24","o":57.78,"h":58.68,"l":56.62,"c":58.3,"v":324000},{"d":"2021-06-25","o":58.31,"h":59.15,"l":57.72,"c":58.14,"v":482600},{"d":"2021-06-28","o":58.16,"h":58.2,"l":56.6,"c":57.79,"v":264600},{"d":"2021-06-29","o":58.24,"h":59.23,"l":57.12,"c":58.67,"v":253600},{"d":"2021-06-30","o":58.81,"h":59.2,"l":57.67,"c":58.19,"v":475100},{"d":"2021-07-01","o":58.95,"h":60.37,"l":58.23,"c":60.17,"v":305400},{"d":"2021-07-02","o":60.15,"h":60.23,"l":58.43,"c":58.52,"v":164100},{"d":"2021-07-06","o":58.88,"h":59.01,"l":56.16,"c":57.94,"v":382400},{"d":"2021-07-07","o":57.7,"h":60.12,"l":57.7,"c":59.63,"v":523800},{"d":"2021-07-08","o":58.15,"h":59.49,"l":56.33,"c":58.34,"v":356600},{"d":"2021-07-09","o":59.68,"h":60.87,"l":59.38,"c":60.44,"v":333900},{"d":"2021-07-12","o":60.34,"h":61.23,"l":59.12,"c":61.04,"v":286400},{"d":"2021-07-13","o":60.93,"h":61.94,"l":60.3,"c":60.99,"v":243300},{"d":"2021-07-14","o":61.32,"h":62.99,"l":61.06,"c":61.48,"v":333600},{"d":"2021-07-15","o":61,"h":61.88,"l":59.95,"c":60.87,"v":254600},{"d":"2021-07-16","o":61,"h":61.98,"l":56.94,"c":57.15,"v":542900},{"d":"2021-07-19","o":55.06,"h":55.06,"l":52.86,"c":53.72,"v":606100},{"d":"2021-07-20","o":54.2,"h":57.1,"l":54.2,"c":56.49,"v":432200},{"d":"2021-07-21","o":57.2,"h":58.52,"l":56.94,"c":57.87,"v":279200},{"d":"2021-07-22","o":57.95,"h":58.13,"l":56.02,"c":56.29,"v":298200},{"d":"2021-07-23","o":56.68,"h":58.03,"l":56.07,"c":57.69,"v":268900},{"d":"2021-07-26","o":57.81,"h":58.67,"l":56.87,"c":57.4,"v":140200},{"d":"2021-07-27","o":56.68,"h":58.03,"l":56.58,"c":57.44,"v":134500},{"d":"2021-07-28","o":58.05,"h":58.29,"l":55.85,"c":56.14,"v":230800},{"d":"2021-07-29","o":56.95,"h":59.92,"l":56.4,"c":59.38,"v":377500},{"d":"2021-07-30","o":58.73,"h":59.39,"l":57.8,"c":59.11,"v":465400},{"d":"2021-08-02","o":59,"h":62.37,"l":58.81,"c":60.25,"v":544300},{"d":"2021-08-03","o":61.01,"h":65.36,"l":60.28,"c":64.44,"v":709500},{"d":"2021-08-04","o":64,"h":65.69,"l":63.24,"c":65.22,"v":366400},{"d":"2021-08-05","o":65.63,"h":65.9,"l":63.1,"c":65.11,"v":310200},{"d":"2021-08-06","o":65.9,"h":67.76,"l":65.24,"c":67.69,"v":373000},{"d":"2021-08-09","o":67.01,"h":68.12,"l":66,"c":66.46,"v":273800},{"d":"2021-08-10","o":66.28,"h":67.88,"l":66,"c":66.59,"v":336000},{"d":"2021-08-11","o":66.94,"h":69.72,"l":66.24,"c":69.24,"v":267500},{"d":"2021-08-12","o":69.24,"h":70.07,"l":68.08,"c":69.9,"v":255600},{"d":"2021-08-13","o":69.86,"h":69.86,"l":67.9,"c":69.03,"v":172000},{"d":"2021-08-16","o":68.5,"h":68.95,"l":67.16,"c":68.87,"v":253800},{"d":"2021-08-17","o":68.29,"h":68.41,"l":67,"c":68.37,"v":159100},{"d":"2021-08-18","o":68.16,"h":69.25,"l":66.7,"c":66.79,"v":245800},{"d":"2021-08-19","o":65.8,"h":66.84,"l":61.77,"c":62.38,"v":415200},{"d":"2021-08-20","o":62.35,"h":64.62,"l":61.63,"c":64.48,"v":196700},{"d":"2021-08-23","o":65,"h":67.75,"l":64.9,"c":66.43,"v":202700},{"d":"2021-08-24","o":66.51,"h":67.98,"l":65.86,"c":67.1,"v":134300},{"d":"2021-08-25","o":66.83,"h":67.89,"l":66.39,"c":66.52,"v":117000},{"d":"2021-08-26","o":66.4,"h":66.57,"l":64.98,"c":65.45,"v":133300},{"d":"2021-08-27","o":65.74,"h":68.51,"l":65.74,"c":67.77,"v":207700},{"d":"2021-08-30","o":68.4,"h":69.29,"l":67.03,"c":68.8,"v":127500},{"d":"2021-08-31","o":68.4,"h":68.74,"l":66.16,"c":66.73,"v":195500},{"d":"2021-09-01","o":67.24,"h":70.05,"l":65.54,"c":68.91,"v":446900},{"d":"2021-09-02","o":69.22,"h":70.91,"l":68.62,"c":69.89,"v":185800},{"d":"2021-09-03","o":69.84,"h":70.04,"l":68.71,"c":69.61,"v":152700},{"d":"2021-09-07","o":69.77,"h":70.83,"l":69.16,"c":69.48,"v":137200},{"d":"2021-09-08","o":69.48,"h":69.48,"l":66.48,"c":66.68,"v":253800},{"d":"2021-09-09","o":66.17,"h":67.01,"l":65.3,"c":66.12,"v":223400},{"d":"2021-09-10","o":67,"h":68.11,"l":66.64,"c":67.62,"v":212400},{"d":"2021-09-13","o":68.49,"h":69.9,"l":67.75,"c":69.12,"v":276200},{"d":"2021-09-14","o":69.33,"h":69.65,"l":67,"c":67.92,"v":192200},{"d":"2021-09-15","o":67.92,"h":72.47,"l":67.61,"c":71.61,"v":380200},{"d":"2021-09-16","o":71.68,"h":73.39,"l":70.99,"c":73.24,"v":412300},{"d":"2021-09-17","o":73.34,"h":75.39,"l":73.33,"c":73.87,"v":710600},{"d":"2021-09-20","o":71.12,"h":74.23,"l":69.13,"c":73.89,"v":405300},{"d":"2021-09-21","o":75.5,"h":77.7,"l":73.89,"c":77.22,"v":362600},{"d":"2021-09-22","o":77.6,"h":78.06,"l":73.94,"c":75.1,"v":377700},{"d":"2021-09-23","o":75.81,"h":76.86,"l":75.06,"c":76.13,"v":314600},{"d":"2021-09-24","o":75.85,"h":77.6,"l":75.33,"c":76.46,"v":147200},{"d":"2021-09-27","o":76.89,"h":80.46,"l":76.68,"c":79.21,"v":317700},{"d":"2021-09-28","o":78.81,"h":79.39,"l":76.92,"c":77.69,"v":254400},{"d":"2021-09-29","o":77.99,"h":79.03,"l":74.5,"c":76.78,"v":199600},{"d":"2021-09-30","o":79.5,"h":83.41,"l":79.48,"c":81.77,"v":691300},{"d":"2021-10-01","o":82.03,"h":85.58,"l":80.28,"c":84.94,"v":719000},{"d":"2021-10-04","o":85,"h":85.69,"l":83.15,"c":84.54,"v":325500},{"d":"2021-10-05","o":84.5,"h":88,"l":83.33,"c":87.55,"v":492000},{"d":"2021-10-06","o":87.19,"h":89.48,"l":85.87,"c":89.29,"v":374400},{"d":"2021-10-07","o":91.12,"h":91.33,"l":86.58,"c":88.62,"v":516800},{"d":"2021-10-08","o":88.81,"h":89.46,"l":86.8,"c":87.59,"v":250900},{"d":"2021-10-11","o":88.21,"h":89.48,"l":86.93,"c":88.7,"v":186000},{"d":"2021-10-12","o":88.7,"h":88.9,"l":86.25,"c":86.68,"v":352800},{"d":"2021-10-13","o":86.57,"h":86.57,"l":81.82,"c":82.13,"v":443900},{"d":"2021-10-14","o":83.08,"h":84.91,"l":82.37,"c":83.45,"v":307600},{"d":"2021-10-15","o":85.48,"h":86.21,"l":83.95,"c":85.46,"v":321600},{"d":"2021-10-18","o":85.28,"h":87.36,"l":85.03,"c":85.69,"v":362200},{"d":"2021-10-19","o":86.79,"h":87.05,"l":83.62,"c":85.05,"v":335800},{"d":"2021-10-20","o":85.05,"h":85.99,"l":84.08,"c":85.34,"v":228100},{"d":"2021-10-21","o":85.17,"h":88.61,"l":84.32,"c":87.97,"v":340400},{"d":"2021-10-22","o":88.5,"h":90.67,"l":87.35,"c":88.41,"v":469900},{"d":"2021-10-25","o":89.06,"h":90.45,"l":88.51,"c":89.83,"v":323700},{"d":"2021-10-26","o":90.49,"h":90.74,"l":88.57,"c":89.37,"v":373400},{"d":"2021-10-27","o":89.33,"h":89.41,"l":86.93,"c":86.97,"v":242900},{"d":"2021-10-28","o":88.06,"h":94.03,"l":87.77,"c":92.68,"v":728000},{"d":"2021-10-29","o":91.51,"h":91.96,"l":87.29,"c":89.85,"v":523000},{"d":"2021-11-01","o":93.99,"h":96.99,"l":92.53,"c":96.8,"v":651500},{"d":"2021-11-02","o":97.02,"h":106.65,"l":90.85,"c":105.74,"v":875300},{"d":"2021-11-03","o":106,"h":112.59,"l":104.42,"c":110.46,"v":917000},{"d":"2021-11-04","o":110.58,"h":114.58,"l":107.52,"c":113.84,"v":691000},{"d":"2021-11-05","o":114.19,"h":116.79,"l":107.2,"c":110.01,"v":837400},{"d":"2021-11-08","o":111.46,"h":114.15,"l":110.25,"c":112.04,"v":678900},{"d":"2021-11-09","o":112.44,"h":114.6,"l":110.12,"c":111.8,"v":357100},{"d":"2021-11-10","o":109.94,"h":110.98,"l":105.47,"c":106.81,"v":531600},{"d":"2021-11-11","o":108,"h":112.25,"l":108,"c":110.49,"v":434700},{"d":"2021-11-12","o":110.1,"h":112.1,"l":109.45,"c":111.3,"v":294600},{"d":"2021-11-15","o":111.56,"h":112,"l":109.24,"c":110.51,"v":250900},{"d":"2021-11-16","o":109.65,"h":114.3,"l":109.46,"c":113.95,"v":286400},{"d":"2021-11-17","o":113.76,"h":113.95,"l":111.35,"c":113.51,"v":320600},{"d":"2021-11-18","o":113.49,"h":114.5,"l":107.18,"c":108.74,"v":519000},{"d":"2021-11-19","o":107.68,"h":110.35,"l":106.08,"c":110.04,"v":262100},{"d":"2021-11-22","o":110.77,"h":115.51,"l":109.48,"c":109.5,"v":338200},{"d":"2021-11-23","o":108.87,"h":112.07,"l":108.04,"c":110.15,"v":237100},{"d":"2021-11-24","o":108.85,"h":110.75,"l":107.48,"c":109.85,"v":185800},{"d":"2021-11-26","o":106.97,"h":107.25,"l":102.21,"c":105.69,"v":277900},{"d":"2021-11-29","o":107.63,"h":109.05,"l":106.4,"c":107.01,"v":245200},{"d":"2021-11-30","o":105.05,"h":106.49,"l":100.96,"c":103.08,"v":458800},{"d":"2021-12-01","o":106.32,"h":107.29,"l":99.83,"c":99.84,"v":340300},{"d":"2021-12-02","o":99.46,"h":104.96,"l":99.25,"c":103.78,"v":296200},{"d":"2021-12-03","o":103.84,"h":105.67,"l":102.25,"c":103.74,"v":286200},{"d":"2021-12-06","o":105,"h":105.93,"l":101.34,"c":102.78,"v":318500},{"d":"2021-12-07","o":104.98,"h":108.65,"l":104.28,"c":106.08,"v":285900},{"d":"2021-12-08","o":106.89,"h":108.48,"l":104.31,"c":105.44,"v":334400},{"d":"2021-12-09","o":105.14,"h":109.25,"l":104.5,"c":106.71,"v":313500},{"d":"2021-12-10","o":107.43,"h":110.95,"l":106.85,"c":107.87,"v":450700},{"d":"2021-12-13","o":108.58,"h":110.47,"l":105.79,"c":106.09,"v":408700},{"d":"2021-12-14","o":104.51,"h":106.88,"l":100.25,"c":104.24,"v":436100},{"d":"2021-12-15","o":104.55,"h":107.27,"l":103.09,"c":107.24,"v":362900},{"d":"2021-12-16","o":108.69,"h":111.6,"l":104.08,"c":104.37,"v":435400},{"d":"2021-12-17","o":103.18,"h":106.64,"l":101.15,"c":105.87,"v":1608100},{"d":"2021-12-20","o":102.68,"h":104.14,"l":97.58,"c":101.57,"v":539700},{"d":"2021-12-21","o":102.79,"h":107.12,"l":102.79,"c":106.54,"v":288100},{"d":"2021-12-22","o":107.06,"h":109.13,"l":106.54,"c":107.97,"v":256300},{"d":"2021-12-23","o":108.7,"h":113.71,"l":108.33,"c":111.64,"v":435800},{"d":"2021-12-27","o":114.5,"h":123.26,"l":114.4,"c":121.78,"v":1029000},{"d":"2021-12-28","o":123.59,"h":125,"l":119.4,"c":120.33,"v":506800},{"d":"2021-12-29","o":120.34,"h":123.52,"l":120.29,"c":121.82,"v":309200},{"d":"2021-12-30","o":121.57,"h":122.68,"l":116.64,"c":116.95,"v":435200},{"d":"2021-12-31","o":116.95,"h":121.61,"l":115.84,"c":119.85,"v":595000},{"d":"2022-01-03","o":121.66,"h":124.03,"l":110.71,"c":112.67,"v":947100},{"d":"2022-01-04","o":113.01,"h":116.64,"l":112.62,"c":115.46,"v":378200},{"d":"2022-01-05","o":114.85,"h":115.25,"l":102.01,"c":103.35,"v":1142600},{"d":"2022-01-06","o":102.05,"h":105.63,"l":99.34,"c":103.21,"v":684700},{"d":"2022-01-07","o":103,"h":104.08,"l":98.55,"c":100.58,"v":652200},{"d":"2022-01-10","o":99.07,"h":100.07,"l":93.68,"c":98.88,"v":562400},{"d":"2022-01-11","o":99.74,"h":100.8,"l":93.71,"c":95.04,"v":582100},{"d":"2022-01-12","o":95.94,"h":99.23,"l":94.2,"c":94.67,"v":394700},{"d":"2022-01-13","o":94.67,"h":95.2,"l":91.34,"c":91.63,"v":314900},{"d":"2022-01-14","o":90.14,"h":91,"l":88,"c":90.76,"v":542300},{"d":"2022-01-18","o":88.59,"h":92.96,"l":87.26,"c":92.28,"v":412100},{"d":"2022-01-19","o":92.85,"h":94.3,"l":89.43,"c":90.29,"v":323900},{"d":"2022-01-20","o":92.1,"h":92.66,"l":88.21,"c":88.59,"v":334600},{"d":"2022-01-21","o":87.77,"h":88.77,"l":84.46,"c":84.91,"v":521500},{"d":"2022-01-24","o":83.91,"h":91.66,"l":81,"c":91.43,"v":532400},{"d":"2022-01-25","o":88.33,"h":90.71,"l":86.13,"c":87.91,"v":311800},{"d":"2022-01-26","o":90.87,"h":92.3,"l":85.48,"c":86.61,"v":284600},{"d":"2022-01-27","o":87.74,"h":88.23,"l":82.66,"c":83.88,"v":544500},{"d":"2022-01-28","o":84.32,"h":85.98,"l":82.1,"c":85.8,"v":418800},{"d":"2022-01-31","o":85.2,"h":88.78,"l":84.5,"c":88.44,"v":412700},{"d":"2022-02-01","o":95.57,"h":98.95,"l":89.54,"c":93.63,"v":1045000},{"d":"2022-02-02","o":96.56,"h":96.92,"l":91.53,"c":93.52,"v":593400},{"d":"2022-02-03","o":92.02,"h":94.78,"l":90.4,"c":92.84,"v":356600},{"d":"2022-02-04","o":92.8,"h":93.34,"l":88.12,"c":89.62,"v":341300},{"d":"2022-02-07","o":90.75,"h":90.75,"l":84,"c":85.37,"v":491800},{"d":"2022-02-08","o":85.6,"h":89.83,"l":85.3,"c":87.47,"v":379000},{"d":"2022-02-09","o":88.54,"h":91.65,"l":88.54,"c":90.7,"v":303600},{"d":"2022-02-10","o":88.8,"h":92.99,"l":87.61,"c":88.18,"v":392600},{"d":"2022-02-11","o":88,"h":89.83,"l":83.84,"c":84.99,"v":409600},{"d":"2022-02-14","o":85,"h":89.04,"l":85,"c":86.8,"v":383000},{"d":"2022-02-15","o":88.66,"h":91,"l":88.16,"c":90.45,"v":290300},{"d":"2022-02-16","o":90.31,"h":90.65,"l":88.2,"c":90.17,"v":309000},{"d":"2022-02-17","o":89.33,"h":89.91,"l":86.91,"c":86.94,"v":243200},{"d":"2022-02-18","o":86.85,"h":88.8,"l":86.65,"c":88.34,"v":189700},{"d":"2022-02-22","o":87.08,"h":88.68,"l":84.64,"c":86.24,"v":375700},{"d":"2022-02-23","o":86.91,"h":87.98,"l":84.52,"c":84.66,"v":319200},{"d":"2022-02-24","o":81.45,"h":87.82,"l":80,"c":87.74,"v":399700},{"d":"2022-02-25","o":86.71,"h":89.88,"l":86.62,"c":89.75,"v":347100},{"d":"2022-02-28","o":88.22,"h":93.29,"l":88.01,"c":92.68,"v":459300},{"d":"2022-03-01","o":92.48,"h":93.52,"l":89.91,"c":90.81,"v":278600},{"d":"2022-03-02","o":92.04,"h":95.57,"l":91.74,"c":95.21,"v":257100},{"d":"2022-03-03","o":95.75,"h":96.8,"l":93.66,"c":94.56,"v":181400},{"d":"2022-03-04","o":93.46,"h":93.69,"l":86.84,"c":87.57,"v":479900},{"d":"2022-03-07","o":87.21,"h":87.49,"l":80.03,"c":80.09,"v":427400},{"d":"2022-03-08","o":80.94,"h":84.69,"l":78.62,"c":82.42,"v":464400},{"d":"2022-03-09","o":84.97,"h":87,"l":83.24,"c":85.95,"v":370300},{"d":"2022-03-10","o":85,"h":86.09,"l":83.01,"c":85.86,"v":237500},{"d":"2022-03-11","o":87.33,"h":87.33,"l":84.01,"c":84.01,"v":213000},{"d":"2022-03-14","o":85,"h":85.08,"l":80.41,"c":81.93,"v":353600},{"d":"2022-03-15","o":82.72,"h":84.55,"l":82.06,"c":84,"v":280200},{"d":"2022-03-16","o":85,"h":89.81,"l":84.31,"c":89.69,"v":327700},{"d":"2022-03-17","o":88.59,"h":91.68,"l":88.02,"c":91.68,"v":258200},{"d":"2022-03-18","o":90.78,"h":93.52,"l":89.84,"c":93.29,"v":544900},{"d":"2022-03-21","o":93.54,"h":94.08,"l":89.75,"c":90.99,"v":176300},{"d":"2022-03-22","o":91.95,"h":93,"l":90.36,"c":92.77,"v":207200},{"d":"2022-03-23","o":91.76,"h":92.13,"l":87.79,"c":88.11,"v":292000},{"d":"2022-03-24","o":88.85,"h":89.73,"l":87.33,"c":88.54,"v":244700},{"d":"2022-03-25","o":89.04,"h":89.45,"l":83.94,"c":86.11,"v":280600},{"d":"2022-03-28","o":86.64,"h":87.27,"l":84.77,"c":86.88,"v":320700},{"d":"2022-03-29","o":88.95,"h":89.84,"l":87.38,"c":89.76,"v":441400},{"d":"2022-03-30","o":88.73,"h":88.88,"l":84.42,"c":85.01,"v":304000},{"d":"2022-03-31","o":85.9,"h":86.27,"l":80.28,"c":80.5,"v":610400},{"d":"2022-04-01","o":80.98,"h":82.28,"l":74.01,"c":75,"v":822500},{"d":"2022-04-04","o":76.52,"h":77.22,"l":74.5,"c":76.89,"v":761200},{"d":"2022-04-05","o":76.27,"h":77.24,"l":72.89,"c":73.22,"v":595300},{"d":"2022-04-06","o":72,"h":73,"l":69.39,"c":70.81,"v":733900},{"d":"2022-04-07","o":71.27,"h":72.5,"l":69.2,"c":70.88,"v":546300},{"d":"2022-04-08","o":69,"h":69.84,"l":65.16,"c":68.19,"v":779400},{"d":"2022-04-11","o":67.78,"h":70,"l":67.02,"c":68.38,"v":509300},{"d":"2022-04-12","o":69.37,"h":71.29,"l":68.09,"c":68.5,"v":393500},{"d":"2022-04-13","o":69.03,"h":70.94,"l":68.56,"c":70.46,"v":411800},{"d":"2022-04-14","o":69.9,"h":71.3,"l":69.06,"c":69.16,"v":436600},{"d":"2022-04-18","o":68.93,"h":70.32,"l":68.11,"c":69.32,"v":430400},{"d":"2022-04-19","o":69.92,"h":73.98,"l":69.92,"c":73.44,"v":402500},{"d":"2022-04-20","o":73.83,"h":75.91,"l":73.75,"c":74.01,"v":387000},{"d":"2022-04-21","o":74.63,"h":75.74,"l":73.41,"c":73.97,"v":336000},{"d":"2022-04-22","o":73.37,"h":74.44,"l":72.18,"c":73.51,"v":367400},{"d":"2022-04-25","o":72.62,"h":75.39,"l":71.25,"c":75.29,"v":485700},{"d":"2022-04-26","o":75.07,"h":75.46,"l":71.72,"c":71.84,"v":367800},{"d":"2022-04-27","o":72.07,"h":72.52,"l":70.04,"c":70.91,"v":467900},{"d":"2022-04-28","o":74.25,"h":76.73,"l":72.32,"c":76.43,"v":749700},{"d":"2022-04-29","o":74.88,"h":77.12,"l":71.63,"c":72.16,"v":488400},{"d":"2022-05-02","o":73.65,"h":75.64,"l":71.82,"c":75.59,"v":425300},{"d":"2022-05-03","o":76.15,"h":76.85,"l":74.31,"c":76.51,"v":320600},{"d":"2022-05-04","o":77.48,"h":81.85,"l":76.5,"c":81.29,"v":349500},{"d":"2022-05-05","o":79.37,"h":80.5,"l":77.36,"c":79.39,"v":310500},{"d":"2022-05-06","o":78.44,"h":81.63,"l":76.05,"c":79.75,"v":371400},{"d":"2022-05-09","o":78.36,"h":79.6,"l":76.82,"c":77.42,"v":276500},{"d":"2022-05-10","o":80.12,"h":80.65,"l":75.19,"c":77.8,"v":255900},{"d":"2022-05-11","o":77.68,"h":79.52,"l":74.75,"c":75.28,"v":267300},{"d":"2022-05-12","o":74.8,"h":76,"l":70.64,"c":74.3,"v":468100},{"d":"2022-05-13","o":75.76,"h":78.38,"l":74.97,"c":75.14,"v":428600},{"d":"2022-05-16","o":74.85,"h":74.85,"l":71.52,"c":72.4,"v":546900},{"d":"2022-05-17","o":74.09,"h":78.04,"l":74.01,"c":77.84,"v":446200},{"d":"2022-05-18","o":75.7,"h":76.36,"l":67.58,"c":68.44,"v":533700},{"d":"2022-05-19","o":67.22,"h":68.64,"l":66.07,"c":66.78,"v":516900},{"d":"2022-05-20","o":68.09,"h":68.94,"l":65.88,"c":68.75,"v":264400},{"d":"2022-05-23","o":69.38,"h":71.38,"l":68.62,"c":69.39,"v":163800},{"d":"2022-05-24","o":68.12,"h":68.95,"l":66.51,"c":68,"v":138300},{"d":"2022-05-25","o":67.65,"h":70.83,"l":67.4,"c":69.93,"v":195200},{"d":"2022-05-26","o":70.04,"h":73.77,"l":70.04,"c":73.03,"v":181300},{"d":"2022-05-27","o":73.33,"h":75.99,"l":73.2,"c":75.78,"v":254300},{"d":"2022-05-31","o":75.33,"h":75.95,"l":72.57,"c":75.63,"v":316800},{"d":"2022-06-01","o":75.87,"h":77.57,"l":74.98,"c":76.78,"v":325500},{"d":"2022-06-02","o":77.39,"h":81.96,"l":76.97,"c":81.02,"v":307600},{"d":"2022-06-03","o":80.52,"h":82.55,"l":80,"c":82.31,"v":313600},{"d":"2022-06-06","o":83.31,"h":86.68,"l":81.25,"c":85.1,"v":483400},{"d":"2022-06-07","o":83,"h":83.16,"l":76.51,"c":82.53,"v":486800},{"d":"2022-06-08","o":81.5,"h":81.57,"l":77.25,"c":79.11,"v":211200},{"d":"2022-06-09","o":78.22,"h":80.36,"l":77.85,"c":78.61,"v":164700},{"d":"2022-06-10","o":76.61,"h":77.67,"l":73.41,"c":74.16,"v":190000},{"d":"2022-06-13","o":71.5,"h":72.9,"l":70.06,"c":71.93,"v":231100},{"d":"2022-06-14","o":73.12,"h":75.14,"l":72.63,"c":74.82,"v":222300},{"d":"2022-06-15","o":76.02,"h":77.25,"l":73.96,"c":74.78,"v":317500},{"d":"2022-06-16","o":72.51,"h":72.51,"l":69.16,"c":69.95,"v":195700},{"d":"2022-06-17","o":71.05,"h":71.17,"l":68.24,"c":68.31,"v":514800},{"d":"2022-06-21","o":70.28,"h":71.8,"l":68.98,"c":70.54,"v":240300},{"d":"2022-06-22","o":68.59,"h":70.25,"l":67.12,"c":67.38,"v":195000},{"d":"2022-06-23","o":68.01,"h":68.55,"l":66.35,"c":67.49,"v":269800},{"d":"2022-06-24","o":68.73,"h":72.88,"l":68.73,"c":71.48,"v":624900},{"d":"2022-06-27","o":72.45,"h":74.55,"l":71.61,"c":72.2,"v":167800},{"d":"2022-06-28","o":74.71,"h":75.24,"l":70.11,"c":70.11,"v":141500},{"d":"2022-06-29","o":70.09,"h":71.66,"l":68.2,"c":69.69,"v":173100},{"d":"2022-06-30","o":68.22,"h":70.64,"l":67.4,"c":70.37,"v":251500},{"d":"2022-07-01","o":69.64,"h":71.39,"l":68.91,"c":70.8,"v":160000},{"d":"2022-07-05","o":68.97,"h":71.88,"l":68.11,"c":71.74,"v":230400},{"d":"2022-07-06","o":71.63,"h":74.37,"l":70.12,"c":73.75,"v":279800},{"d":"2022-07-07","o":74.6,"h":77.05,"l":74.57,"c":76.77,"v":207900},{"d":"2022-07-08","o":76.77,"h":77.06,"l":74.34,"c":76.23,"v":211600},{"d":"2022-07-11","o":75.47,"h":76.28,"l":74.63,"c":74.7,"v":112000},{"d":"2022-07-12","o":74.93,"h":78.42,"l":74.93,"c":75.85,"v":191000},{"d":"2022-07-13","o":74.2,"h":74.45,"l":71.05,"c":71.74,"v":199300},{"d":"2022-07-14","o":69.79,"h":71.3,"l":68.16,"c":71.12,"v":173300},{"d":"2022-07-15","o":72.49,"h":73.8,"l":72.02,"c":73.3,"v":155100},{"d":"2022-07-18","o":74.65,"h":75.8,"l":74.08,"c":74.31,"v":131400},{"d":"2022-07-19","o":75.27,"h":80.19,"l":75.27,"c":79.75,"v":228500},{"d":"2022-07-20","o":79.1,"h":81.34,"l":78.79,"c":81.25,"v":233000},{"d":"2022-07-21","o":82,"h":82.71,"l":81,"c":82.3,"v":155200},{"d":"2022-07-22","o":82.09,"h":82.72,"l":79.69,"c":81.13,"v":151000},{"d":"2022-07-25","o":82.02,"h":82.02,"l":79.54,"c":80.34,"v":202100},{"d":"2022-07-26","o":79.03,"h":80.63,"l":78.05,"c":79.73,"v":147300},{"d":"2022-07-27","o":82.73,"h":82.73,"l":76.82,"c":81.73,"v":276800},{"d":"2022-07-28","o":82.48,"h":87.77,"l":82.48,"c":87.68,"v":376200},{"d":"2022-07-29","o":84.13,"h":88.76,"l":82.55,"c":88.6,"v":404800},{"d":"2022-08-01","o":88.4,"h":90.25,"l":87.21,"c":87.86,"v":288500},{"d":"2022-08-02","o":87.54,"h":87.72,"l":85.56,"c":86.03,"v":205300},{"d":"2022-08-03","o":86.13,"h":87.44,"l":85.47,"c":85.63,"v":172600},{"d":"2022-08-04","o":85.94,"h":86.55,"l":85.3,"c":86.55,"v":208000},{"d":"2022-08-05","o":85.75,"h":88.51,"l":85.31,"c":88.28,"v":162700},{"d":"2022-08-08","o":89.07,"h":90.24,"l":88.12,"c":88.45,"v":170600},{"d":"2022-08-09","o":87.89,"h":87.89,"l":84.76,"c":85.94,"v":186800},{"d":"2022-08-10","o":87.98,"h":91.37,"l":87.98,"c":89.47,"v":326100},{"d":"2022-08-11","o":90.48,"h":93.22,"l":89.79,"c":90.77,"v":221200},{"d":"2022-08-12","o":91.46,"h":91.64,"l":90.11,"c":91.08,"v":116700},{"d":"2022-08-15","o":90.39,"h":91.39,"l":88.72,"c":91.3,"v":232000},{"d":"2022-08-16","o":91.09,"h":92.49,"l":90.96,"c":91.98,"v":193300},{"d":"2022-08-17","o":90.38,"h":91.22,"l":87.95,"c":89,"v":209300},{"d":"2022-08-18","o":88.51,"h":91.34,"l":88.17,"c":91.02,"v":129100},{"d":"2022-08-19","o":89.58,"h":90.36,"l":88.65,"c":90,"v":161200},{"d":"2022-08-22","o":88.4,"h":88.85,"l":86.73,"c":87.66,"v":179000},{"d":"2022-08-23","o":88.21,"h":90.07,"l":87.9,"c":88.74,"v":195400},{"d":"2022-08-24","o":88.74,"h":90.33,"l":88.48,"c":88.53,"v":169100},{"d":"2022-08-25","o":88.88,"h":91.32,"l":88.72,"c":91.32,"v":113000},{"d":"2022-08-26","o":90.94,"h":91.1,"l":87.24,"c":87.32,"v":170200},{"d":"2022-08-29","o":86.2,"h":86.32,"l":84.54,"c":84.73,"v":209600},{"d":"2022-08-30","o":84.79,"h":85.2,"l":82.12,"c":83.55,"v":180600},{"d":"2022-08-31","o":83.74,"h":84.74,"l":80.36,"c":80.53,"v":214600},{"d":"2022-09-01","o":79.53,"h":79.77,"l":77.1,"c":78.72,"v":257800},{"d":"2022-09-02","o":80.19,"h":81.22,"l":77.83,"c":78.94,"v":258300},{"d":"2022-09-06","o":79.37,"h":79.89,"l":77.86,"c":79.12,"v":362800},{"d":"2022-09-07","o":78.53,"h":78.53,"l":73.25,"c":76.45,"v":403200},{"d":"2022-09-08","o":75.83,"h":76.32,"l":74.16,"c":75.48,"v":234800},{"d":"2022-09-09","o":75.28,"h":76.62,"l":74.18,"c":76.36,"v":148900},{"d":"2022-09-12","o":77.17,"h":79.4,"l":77.17,"c":78.97,"v":204100},{"d":"2022-09-13","o":76.54,"h":77.49,"l":74.51,"c":75.12,"v":251400},{"d":"2022-09-14","o":75.16,"h":76.2,"l":73.84,"c":76.01,"v":246800},{"d":"2022-09-15","o":75.82,"h":76.88,"l":74.31,"c":74.38,"v":223400},{"d":"2022-09-16","o":72.27,"h":72.27,"l":70.25,"c":71.75,"v":450900},{"d":"2022-09-19","o":70.81,"h":74.04,"l":70.81,"c":73.28,"v":134400},{"d":"2022-09-20","o":72.42,"h":72.79,"l":71.19,"c":72.57,"v":124500},{"d":"2022-09-21","o":73.67,"h":74.66,"l":72.58,"c":72.88,"v":174800},{"d":"2022-09-22","o":72.63,"h":72.63,"l":70.69,"c":71.19,"v":174500},{"d":"2022-09-23","o":70.15,"h":70.47,"l":68.8,"c":70.23,"v":205100},{"d":"2022-09-26","o":69.83,"h":71.75,"l":68.56,"c":70.74,"v":137000},{"d":"2022-09-27","o":71.89,"h":72.6,"l":70.56,"c":72.24,"v":161700},{"d":"2022-09-28","o":72.89,"h":75.94,"l":71.67,"c":75.23,"v":184000},{"d":"2022-09-29","o":73.95,"h":74.37,"l":73.12,"c":74.32,"v":139800},{"d":"2022-09-30","o":74.46,"h":75.21,"l":72.67,"c":72.73,"v":179400},{"d":"2022-10-03","o":73.97,"h":77.33,"l":73.28,"c":76.12,"v":162000},{"d":"2022-10-04","o":77.83,"h":79.15,"l":77.07,"c":79.03,"v":134700},{"d":"2022-10-05","o":77.88,"h":79.27,"l":77.33,"c":77.52,"v":120000},{"d":"2022-10-06","o":77.52,"h":79.58,"l":77.11,"c":78.18,"v":114300},{"d":"2022-10-07","o":76.88,"h":77.42,"l":75.1,"c":75.57,"v":127500},{"d":"2022-10-10","o":75.9,"h":77.86,"l":75.45,"c":77.63,"v":134300},{"d":"2022-10-11","o":76.66,"h":78,"l":75.06,"c":75.78,"v":241700},{"d":"2022-10-12","o":76.38,"h":80.58,"l":75.3,"c":78.06,"v":278300},{"d":"2022-10-13","o":76.46,"h":78.45,"l":74.56,"c":77.93,"v":258600},{"d":"2022-10-14","o":77.76,"h":78.48,"l":75.27,"c":75.92,"v":213300},{"d":"2022-10-17","o":77.72,"h":79.93,"l":77.61,"c":78.68,"v":199000},{"d":"2022-10-18","o":80,"h":80.3,"l":77.52,"c":78.39,"v":262500},{"d":"2022-10-19","o":77.84,"h":78.67,"l":75.82,"c":76.69,"v":164300},{"d":"2022-10-20","o":76.12,"h":76.24,"l":72.48,"c":72.58,"v":276200},{"d":"2022-10-21","o":73.23,"h":74.16,"l":71.76,"c":73.49,"v":207100},{"d":"2022-10-24","o":73.92,"h":76.88,"l":73.49,"c":76.4,"v":184300},{"d":"2022-10-25","o":76.78,"h":78.41,"l":75.86,"c":75.98,"v":219900},{"d":"2022-10-26","o":76.92,"h":78.64,"l":74.67,"c":77.67,"v":170000},{"d":"2022-10-27","o":78.18,"h":79.02,"l":75.34,"c":76.16,"v":173700},{"d":"2022-10-28","o":76.88,"h":77.89,"l":75.32,"c":77.36,"v":145600},{"d":"2022-10-31","o":76.72,"h":80.86,"l":76.01,"c":79.43,"v":339000},{"d":"2022-11-01","o":79.62,"h":81.5,"l":76.13,"c":80.26,"v":265900},{"d":"2022-11-02","o":80.11,"h":80.77,"l":73.03,"c":73.06,"v":363100},{"d":"2022-11-03","o":71.75,"h":73.18,"l":69.34,"c":71.18,"v":211500},{"d":"2022-11-04","o":71.9,"h":74.04,"l":71.65,"c":73.66,"v":174300},{"d":"2022-11-07","o":74.46,"h":76.5,"l":74.01,"c":76.08,"v":162000},{"d":"2022-11-08","o":76.61,"h":77.31,"l":75.24,"c":76.11,"v":206900},{"d":"2022-11-09","o":75.27,"h":76.61,"l":72.29,"c":72.88,"v":243500},{"d":"2022-11-10","o":76.76,"h":81.47,"l":76.75,"c":81.11,"v":259600},{"d":"2022-11-11","o":82,"h":85.22,"l":81.51,"c":84.86,"v":257900},{"d":"2022-11-14","o":84.09,"h":87.86,"l":84.09,"c":84.52,"v":203100},{"d":"2022-11-15","o":86.38,"h":87,"l":84.27,"c":85.4,"v":145900},{"d":"2022-11-16","o":84.22,"h":84.22,"l":81.58,"c":82.11,"v":147900},{"d":"2022-11-17","o":80.83,"h":80.97,"l":78.53,"c":80.82,"v":195700},{"d":"2022-11-18","o":82.39,"h":82.99,"l":80.51,"c":82.2,"v":151600},{"d":"2022-11-21","o":81.74,"h":83.08,"l":80.51,"c":81.53,"v":130000},{"d":"2022-11-22","o":81.79,"h":82.92,"l":80.54,"c":80.68,"v":117800},{"d":"2022-11-23","o":80.71,"h":81.77,"l":80.39,"c":81.77,"v":87700},{"d":"2022-11-25","o":81.87,"h":82.22,"l":81.11,"c":81.22,"v":47100},{"d":"2022-11-28","o":80.1,"h":82.12,"l":79.13,"c":79.75,"v":144200},{"d":"2022-11-29","o":80.07,"h":82,"l":80.01,"c":81.35,"v":115600},{"d":"2022-11-30","o":81.61,"h":83,"l":79.2,"c":82.77,"v":225000},{"d":"2022-12-01","o":83.04,"h":83.1,"l":79.76,"c":80.87,"v":257100},{"d":"2022-12-02","o":79.71,"h":82.32,"l":79.7,"c":80.97,"v":138800},{"d":"2022-12-05","o":80.07,"h":80.5,"l":78.15,"c":78.51,"v":200100},{"d":"2022-12-06","o":78.02,"h":78.25,"l":76.15,"c":77.58,"v":221700},{"d":"2022-12-07","o":76.93,"h":79.54,"l":76.86,"c":77.65,"v":141900},{"d":"2022-12-08","o":78.09,"h":78.13,"l":76.31,"c":76.91,"v":158900},{"d":"2022-12-09","o":76.6,"h":78.03,"l":76.5,"c":77.1,"v":112800},{"d":"2022-12-12","o":76.3,"h":79.19,"l":76.01,"c":79.05,"v":218900},{"d":"2022-12-13","o":82.43,"h":83.71,"l":78.42,"c":78.53,"v":319500},{"d":"2022-12-14","o":78.33,"h":80.19,"l":78.06,"c":78.87,"v":221700},{"d":"2022-12-15","o":77.19,"h":78.11,"l":75.42,"c":76.23,"v":241800},{"d":"2022-12-16","o":74.95,"h":75.98,"l":74.01,"c":74.59,"v":1323400},{"d":"2022-12-19","o":74.9,"h":75.9,"l":72.72,"c":72.97,"v":251900},{"d":"2022-12-20","o":72.49,"h":72.49,"l":69.98,"c":71.36,"v":211800},{"d":"2022-12-21","o":71.72,"h":72.74,"l":70.95,"c":72.04,"v":392200},{"d":"2022-12-22","o":71.05,"h":71.05,"l":68,"c":70.54,"v":362000},{"d":"2022-12-23","o":70.79,"h":72.02,"l":70.56,"c":71.52,"v":166300},{"d":"2022-12-27","o":71.52,"h":72.11,"l":70.18,"c":70.78,"v":107900},{"d":"2022-12-28","o":70.79,"h":71.2,"l":68.95,"c":69.34,"v":142800},{"d":"2022-12-29","o":69.86,"h":71.81,"l":69.56,"c":71.1,"v":140700},{"d":"2022-12-30","o":70.22,"h":70.58,"l":69.06,"c":70.04,"v":204000},{"d":"2023-01-03","o":71,"h":71.39,"l":68.23,"c":68.81,"v":251600},{"d":"2023-01-04","o":68.92,"h":70.99,"l":68.79,"c":70.63,"v":213100},{"d":"2023-01-05","o":69.99,"h":70.43,"l":68.86,"c":70.27,"v":166300},{"d":"2023-01-06","o":71.01,"h":76.2,"l":70.57,"c":75.96,"v":302200},{"d":"2023-01-09","o":76.49,"h":78.44,"l":76.43,"c":77.66,"v":236000},{"d":"2023-01-10","o":77.88,"h":78.58,"l":76.13,"c":78.51,"v":243000},{"d":"2023-01-11","o":78.5,"h":78.91,"l":77.28,"c":77.66,"v":180100},{"d":"2023-01-12","o":78.2,"h":78.88,"l":77.02,"c":78.64,"v":181700},{"d":"2023-01-13","o":77.49,"h":78.53,"l":77.28,"c":78.1,"v":116800},{"d":"2023-01-17","o":78.02,"h":78.4,"l":76.05,"c":76.29,"v":144900},{"d":"2023-01-18","o":76.53,"h":79.35,"l":76.35,"c":77.23,"v":199600},{"d":"2023-01-19","o":76.44,"h":77.06,"l":74.75,"c":75.98,"v":170200},{"d":"2023-01-20","o":77,"h":79.33,"l":76.06,"c":79.29,"v":216300},{"d":"2023-01-23","o":79.5,"h":82.08,"l":79.24,"c":81.43,"v":153400},{"d":"2023-01-24","o":80.55,"h":82.64,"l":80.48,"c":82.1,"v":117100},{"d":"2023-01-25","o":81.3,"h":81.3,"l":79.72,"c":80.85,"v":231600},{"d":"2023-01-26","o":81.51,"h":82.33,"l":79.65,"c":80.64,"v":125400},{"d":"2023-01-27","o":80.49,"h":85.16,"l":79.71,"c":83.85,"v":236600},{"d":"2023-01-30","o":82.58,"h":83.75,"l":80.46,"c":80.48,"v":181100},{"d":"2023-01-31","o":80.46,"h":83.74,"l":80.46,"c":83.45,"v":214300},{"d":"2023-02-01","o":83.95,"h":88.5,"l":83.92,"c":87.83,"v":363300},{"d":"2023-02-02","o":87.75,"h":92.42,"l":87.61,"c":90.15,"v":408300},{"d":"2023-02-03","o":79.92,"h":89.69,"l":78.37,"c":86.7,"v":484300},{"d":"2023-02-06","o":86.89,"h":88.64,"l":85.78,"c":86.38,"v":191000},{"d":"2023-02-07","o":91.35,"h":103.57,"l":91.35,"c":101.39,"v":1356800},{"d":"2023-02-08","o":100.45,"h":102.99,"l":100.15,"c":102.89,"v":422400},{"d":"2023-02-09","o":103.1,"h":103.53,"l":100.62,"c":101.86,"v":550400},{"d":"2023-02-10","o":100.39,"h":101.48,"l":99.25,"c":100.8,"v":349500},{"d":"2023-02-13","o":99.53,"h":100.3,"l":97.4,"c":98.61,"v":356400},{"d":"2023-02-14","o":98.3,"h":102.42,"l":97.32,"c":101.52,"v":280400},{"d":"2023-02-15","o":100.1,"h":103.04,"l":100.1,"c":102.43,"v":234900},{"d":"2023-02-16","o":100.7,"h":103.52,"l":99.99,"c":101.61,"v":250300},{"d":"2023-02-17","o":101.54,"h":103.46,"l":101,"c":102.18,"v":222600},{"d":"2023-02-21","o":100.2,"h":101.42,"l":98.02,"c":98.28,"v":178600},{"d":"2023-02-22","o":98.06,"h":99.2,"l":96.27,"c":96.72,"v":275300},{"d":"2023-02-23","o":97.65,"h":100.72,"l":96.11,"c":97.53,"v":258400},{"d":"2023-02-24","o":95.55,"h":97.7,"l":94.6,"c":97.25,"v":162200},{"d":"2023-02-27","o":98.68,"h":99.56,"l":97.16,"c":97.25,"v":125900},{"d":"2023-02-28","o":96.75,"h":98.68,"l":96.07,"c":96.2,"v":208400},{"d":"2023-03-01","o":97.5,"h":102.12,"l":97.48,"c":98.48,"v":423700},{"d":"2023-03-02","o":97.25,"h":102.22,"l":96.62,"c":102.2,"v":259000},{"d":"2023-03-03","o":101.85,"h":104.06,"l":100.55,"c":103.92,"v":282800},{"d":"2023-03-06","o":103.76,"h":104.87,"l":101.41,"c":101.72,"v":258100},{"d":"2023-03-07","o":101.33,"h":102.16,"l":99.97,"c":101.81,"v":303200},{"d":"2023-03-08","o":101.24,"h":102.68,"l":99.75,"c":101.62,"v":251700},{"d":"2023-03-09","o":101.31,"h":102.56,"l":98.87,"c":99.21,"v":195200},{"d":"2023-03-10","o":98.75,"h":98.77,"l":95.59,"c":96.57,"v":205700},{"d":"2023-03-13","o":93.73,"h":94.99,"l":90.81,"c":93.54,"v":321800},{"d":"2023-03-14","o":96.5,"h":97.56,"l":90.4,"c":93.1,"v":305400},{"d":"2023-03-15","o":90,"h":92.5,"l":89.53,"c":90.79,"v":303800},{"d":"2023-03-16","o":89.75,"h":93.6,"l":89.4,"c":93.39,"v":207500},{"d":"2023-03-17","o":93.06,"h":93.29,"l":87.85,"c":88.48,"v":900800},{"d":"2023-03-20","o":88.81,"h":90.51,"l":86.37,"c":87.62,"v":291700},{"d":"2023-03-21","o":89.82,"h":92.27,"l":88.89,"c":90.99,"v":233700},{"d":"2023-03-22","o":90.99,"h":93.27,"l":90.02,"c":90.22,"v":271000},{"d":"2023-03-23","o":90.33,"h":91.81,"l":88.45,"c":89.02,"v":200800},{"d":"2023-03-24","o":87.81,"h":89.92,"l":87.34,"c":89.69,"v":188800},{"d":"2023-03-27","o":91,"h":91.95,"l":90.2,"c":90.97,"v":170600},{"d":"2023-03-28","o":90.31,"h":91.59,"l":90.24,"c":91,"v":103400},{"d":"2023-03-29","o":92,"h":92.13,"l":90.07,"c":90.79,"v":145000},{"d":"2023-03-30","o":91.33,"h":91.95,"l":90.44,"c":90.72,"v":141300},{"d":"2023-03-31","o":91.43,"h":92.87,"l":90.67,"c":92.42,"v":236400},{"d":"2023-04-03","o":92.14,"h":93.15,"l":89.27,"c":91.46,"v":251100},{"d":"2023-04-04","o":91.45,"h":91.45,"l":87.95,"c":88.87,"v":351300},{"d":"2023-04-05","o":88.07,"h":88.92,"l":86.5,"c":88.54,"v":214800},{"d":"2023-04-06","o":88.24,"h":90.29,"l":88,"c":89.59,"v":276300},{"d":"2023-04-10","o":88.86,"h":93.57,"l":88.12,"c":93.4,"v":270500},{"d":"2023-04-11","o":93.39,"h":94.58,"l":92.83,"c":93.75,"v":160300},{"d":"2023-04-12","o":94.41,"h":94.59,"l":93.19,"c":93.38,"v":102900},{"d":"2023-04-13","o":93.68,"h":93.83,"l":91.22,"c":92.27,"v":158800},{"d":"2023-04-14","o":91.81,"h":93.91,"l":91.8,"c":93.9,"v":187400},{"d":"2023-04-17","o":93.97,"h":94.76,"l":92.39,"c":93.79,"v":133700},{"d":"2023-04-18","o":94.5,"h":95.72,"l":93.63,"c":94.03,"v":140600},{"d":"2023-04-19","o":93.14,"h":95.35,"l":92.32,"c":95.03,"v":139900},{"d":"2023-04-20","o":94.58,"h":97.15,"l":94.28,"c":95.93,"v":235400},{"d":"2023-04-21","o":95.83,"h":97.14,"l":94.84,"c":95.6,"v":183100},{"d":"2023-04-24","o":95.43,"h":96.59,"l":93.27,"c":95.79,"v":232200},{"d":"2023-04-25","o":94.44,"h":95.24,"l":92.85,"c":94.38,"v":281700},{"d":"2023-04-26","o":94.64,"h":94.72,"l":84.08,"c":88,"v":805400},{"d":"2023-04-27","o":88.75,"h":90.96,"l":87.75,"c":89.9,"v":301700},{"d":"2023-04-28","o":86.95,"h":95.51,"l":86,"c":94.4,"v":409900},{"d":"2023-05-01","o":90.66,"h":92.85,"l":89.51,"c":91.62,"v":392500},{"d":"2023-05-02","o":91.26,"h":91.42,"l":88.46,"c":90.61,"v":357900},{"d":"2023-05-03","o":90.75,"h":92.41,"l":89.96,"c":90.02,"v":216800},{"d":"2023-05-04","o":89.27,"h":89.99,"l":85.57,"c":85.73,"v":225900},{"d":"2023-05-05","o":86.78,"h":88.39,"l":86.06,"c":87.82,"v":143500},{"d":"2023-05-08","o":87.82,"h":89.38,"l":86.31,"c":87.68,"v":186700},{"d":"2023-05-09","o":86.8,"h":87.24,"l":85.21,"c":86.7,"v":154500},{"d":"2023-05-10","o":88.34,"h":88.53,"l":86.03,"c":87.28,"v":149800},{"d":"2023-05-11","o":86.51,"h":87.03,"l":84.51,"c":86.73,"v":176400},{"d":"2023-05-12","o":87.32,"h":88.1,"l":86.08,"c":87.42,"v":119100},{"d":"2023-05-15","o":87.49,"h":88.11,"l":86.63,"c":86.75,"v":172600},{"d":"2023-05-16","o":86.09,"h":86.31,"l":84.26,"c":84.49,"v":177700},{"d":"2023-05-17","o":84.92,"h":86.45,"l":83.85,"c":86.27,"v":238600},{"d":"2023-05-18","o":83.48,"h":87.46,"l":83.48,"c":87.17,"v":241900},{"d":"2023-05-19","o":88,"h":88.21,"l":85.27,"c":86.21,"v":135500},{"d":"2023-05-22","o":86.73,"h":87.38,"l":85.06,"c":87,"v":186400},{"d":"2023-05-23","o":86.75,"h":88.73,"l":86.06,"c":87.42,"v":255900},{"d":"2023-05-24","o":86.49,"h":86.63,"l":83.38,"c":84.49,"v":305600},{"d":"2023-05-25","o":84.49,"h":87.23,"l":84.42,"c":87.19,"v":205300},{"d":"2023-05-26","o":87.14,"h":88.25,"l":86.74,"c":87,"v":149200},{"d":"2023-05-30","o":86.97,"h":88.15,"l":86.56,"c":87.32,"v":204200},{"d":"2023-05-31","o":87.03,"h":87.96,"l":83.53,"c":83.78,"v":257300},{"d":"2023-06-01","o":84,"h":84.9,"l":82.95,"c":84.39,"v":179300},{"d":"2023-06-02","o":85.35,"h":87.57,"l":84.6,"c":87.2,"v":241200},{"d":"2023-06-05","o":86.85,"h":87.14,"l":83.2,"c":84.15,"v":269900},{"d":"2023-06-06","o":83.67,"h":86.55,"l":82.18,"c":85.32,"v":322200},{"d":"2023-06-07","o":85.76,"h":88.08,"l":84.88,"c":87.52,"v":436400},{"d":"2023-06-08","o":87.51,"h":88.68,"l":86.75,"c":87.93,"v":236300},{"d":"2023-06-09","o":87.68,"h":87.85,"l":84.7,"c":85.2,"v":247900},{"d":"2023-06-12","o":87.21,"h":87.48,"l":84.54,"c":86.1,"v":335600},{"d":"2023-06-13","o":86.52,"h":87.61,"l":85.64,"c":86.5,"v":307600},{"d":"2023-06-14","o":87.2,"h":90.31,"l":87.05,"c":89.15,"v":426200},{"d":"2023-06-15","o":88.42,"h":89.41,"l":86.52,"c":87.75,"v":330100},{"d":"2023-06-16","o":88.76,"h":89.46,"l":87.47,"c":88.23,"v":741800},{"d":"2023-06-20","o":87.57,"h":88.19,"l":85.36,"c":86.21,"v":316400},{"d":"2023-06-21","o":85.59,"h":87.74,"l":85.1,"c":87.47,"v":373600},{"d":"2023-06-22","o":87.1,"h":88.64,"l":86.66,"c":88,"v":381800},{"d":"2023-06-23","o":86.98,"h":88.83,"l":85.25,"c":85.37,"v":540900},{"d":"2023-06-26","o":85.11,"h":87.51,"l":85.11,"c":86.13,"v":304700},{"d":"2023-06-27","o":86.63,"h":94.43,"l":86.63,"c":94.02,"v":615300},{"d":"2023-06-28","o":93.9,"h":97.85,"l":92.96,"c":97.76,"v":498400},{"d":"2023-06-29","o":97.95,"h":99.55,"l":95.85,"c":99.36,"v":474700},{"d":"2023-06-30","o":99.49,"h":99.49,"l":97,"c":98.8,"v":356200},{"d":"2023-07-03","o":98.05,"h":99.85,"l":97.45,"c":98.72,"v":154100},{"d":"2023-07-05","o":97.8,"h":98.57,"l":94.4,"c":95.42,"v":294300},{"d":"2023-07-06","o":94.61,"h":95.67,"l":92.89,"c":95.5,"v":232300},{"d":"2023-07-07","o":96,"h":101.49,"l":95.94,"c":98.55,"v":414300},{"d":"2023-07-10","o":97.31,"h":100.25,"l":96.59,"c":98.06,"v":321200},{"d":"2023-07-11","o":98.61,"h":98.69,"l":96.35,"c":98.32,"v":167500},{"d":"2023-07-12","o":99.89,"h":100.06,"l":95.91,"c":96.55,"v":353300},{"d":"2023-07-13","o":96.78,"h":97.46,"l":96.15,"c":96.78,"v":145000},{"d":"2023-07-14","o":96.18,"h":96.2,"l":95.13,"c":95.79,"v":191100},{"d":"2023-07-17","o":95.17,"h":96.41,"l":94.18,"c":95.96,"v":255100},{"d":"2023-07-18","o":100.02,"h":104.56,"l":100.02,"c":100.59,"v":1003900},{"d":"2023-07-19","o":101.57,"h":110.69,"l":101.14,"c":109.92,"v":896800},{"d":"2023-07-20","o":109.25,"h":112.44,"l":107.22,"c":111.83,"v":486600},{"d":"2023-07-21","o":111.43,"h":112.12,"l":108.34,"c":109.1,"v":362100},{"d":"2023-07-24","o":105.66,"h":110.34,"l":105.12,"c":109.57,"v":389200},{"d":"2023-07-25","o":108.59,"h":113.74,"l":108.59,"c":111.84,"v":376300},{"d":"2023-07-26","o":112.84,"h":120.37,"l":112.84,"c":119.1,"v":850000},{"d":"2023-07-27","o":119.67,"h":122.86,"l":117.5,"c":118.83,"v":957800},{"d":"2023-07-28","o":120,"h":121.99,"l":114,"c":119.41,"v":724300},{"d":"2023-07-31","o":117.6,"h":118.95,"l":115,"c":116.32,"v":485100},{"d":"2023-08-01","o":116.32,"h":118.14,"l":111.38,"c":117.39,"v":663200},{"d":"2023-08-02","o":114.63,"h":117.73,"l":112.7,"c":115.69,"v":470500},{"d":"2023-08-03","o":115.31,"h":118.45,"l":114.2,"c":117.77,"v":301900},{"d":"2023-08-04","o":117.77,"h":119.4,"l":114.62,"c":115.64,"v":350400},{"d":"2023-08-07","o":116.51,"h":118.17,"l":112.18,"c":112.69,"v":418200},{"d":"2023-08-08","o":110.32,"h":112.34,"l":109.81,"c":110.05,"v":392300},{"d":"2023-08-09","o":109.56,"h":111.95,"l":107.41,"c":111.49,"v":349000},{"d":"2023-08-10","o":112.29,"h":112.29,"l":108.27,"c":109.43,"v":445500},{"d":"2023-08-11","o":108.71,"h":109.35,"l":107.5,"c":108.22,"v":291900},{"d":"2023-08-14","o":107.7,"h":110,"l":105.01,"c":105.28,"v":493500},{"d":"2023-08-15","o":104.53,"h":105.65,"l":103.19,"c":104.53,"v":370500},{"d":"2023-08-16","o":105.24,"h":109.5,"l":103.61,"c":104,"v":527900},{"d":"2023-08-17","o":104.22,"h":104.82,"l":101.47,"c":102.22,"v":405900},{"d":"2023-08-18","o":101.11,"h":104.96,"l":100.89,"c":104.6,"v":449700},{"d":"2023-08-21","o":106.77,"h":110.88,"l":106.77,"c":108.35,"v":498700},{"d":"2023-08-22","o":108.35,"h":108.35,"l":104.87,"c":105.84,"v":370400},{"d":"2023-08-23","o":105.84,"h":106.05,"l":104.01,"c":105.49,"v":297100},{"d":"2023-08-24","o":105.45,"h":106.12,"l":104.3,"c":104.63,"v":243400},{"d":"2023-08-25","o":104.63,"h":104.63,"l":101.29,"c":103.82,"v":325900},{"d":"2023-08-28","o":104.78,"h":106.64,"l":102.15,"c":103.48,"v":451100},{"d":"2023-08-29","o":103.83,"h":105.84,"l":103.07,"c":104.6,"v":278600},{"d":"2023-08-30","o":104.24,"h":106.8,"l":104.05,"c":105.86,"v":345100},{"d":"2023-08-31","o":105.57,"h":106.45,"l":104.07,"c":105.59,"v":317700},{"d":"2023-09-01","o":106.96,"h":112.39,"l":106.34,"c":110.39,"v":490900},{"d":"2023-09-05","o":109.37,"h":109.37,"l":105.5,"c":105.96,"v":428600},{"d":"2023-09-06","o":105.53,"h":108.45,"l":103.38,"c":104.09,"v":441700},{"d":"2023-09-07","o":103.67,"h":104.24,"l":99.92,"c":100.98,"v":615600},{"d":"2023-09-08","o":100.27,"h":101.14,"l":96.92,"c":97.17,"v":415000},{"d":"2023-09-11","o":97.97,"h":99.91,"l":97.27,"c":97.98,"v":445000},{"d":"2023-09-12","o":96.48,"h":100.19,"l":96.48,"c":99.27,"v":380300},{"d":"2023-09-13","o":98.79,"h":104.2,"l":98.03,"c":101,"v":748100},{"d":"2023-09-14","o":102.14,"h":105.96,"l":102.14,"c":103.2,"v":995400},{"d":"2023-09-15","o":102.64,"h":102.75,"l":99.75,"c":101.93,"v":2195700},{"d":"2023-09-18","o":103.02,"h":105.6,"l":102.6,"c":103.22,"v":623200},{"d":"2023-09-19","o":102.97,"h":103.6,"l":99.29,"c":99.74,"v":413900},{"d":"2023-09-20","o":99.9,"h":102.11,"l":98.45,"c":98.46,"v":281600},{"d":"2023-09-21","o":98.52,"h":99.75,"l":97.25,"c":99.4,"v":1209300},{"d":"2023-09-22","o":100.04,"h":101.47,"l":99.35,"c":100.26,"v":206600},{"d":"2023-09-25","o":99.87,"h":103.47,"l":99.87,"c":102.16,"v":404000},{"d":"2023-09-26","o":100.8,"h":102.01,"l":99.22,"c":100.59,"v":388000},{"d":"2023-09-27","o":101.87,"h":102.1,"l":99.57,"c":100.29,"v":199000},{"d":"2023-09-28","o":99.98,"h":102.91,"l":99.92,"c":102.49,"v":285300},{"d":"2023-09-29","o":103.16,"h":103.8,"l":101.24,"c":101.65,"v":275700},{"d":"2023-10-02","o":101.03,"h":102.11,"l":97.82,"c":99.44,"v":387500},{"d":"2023-10-03","o":98.57,"h":101.73,"l":97.35,"c":98.26,"v":289400},{"d":"2023-10-04","o":98.76,"h":99.23,"l":97.84,"c":98.91,"v":219000},{"d":"2023-10-05","o":99.1,"h":99.1,"l":97.07,"c":97.68,"v":253900},{"d":"2023-10-06","o":96.98,"h":99.82,"l":96.34,"c":98.75,"v":235600},{"d":"2023-10-09","o":96.92,"h":101.89,"l":96.92,"c":100.99,"v":220400},{"d":"2023-10-10","o":101.64,"h":103.58,"l":101.11,"c":102.83,"v":210100},{"d":"2023-10-11","o":103.17,"h":103.38,"l":100.75,"c":101.85,"v":125600},{"d":"2023-10-12","o":102.28,"h":102.9,"l":98.51,"c":99.05,"v":147700},{"d":"2023-10-13","o":99.11,"h":99.65,"l":95.75,"c":95.9,"v":175600},{"d":"2023-10-16","o":96.53,"h":99.89,"l":96.53,"c":99.1,"v":209500},{"d":"2023-10-17","o":100.12,"h":103.12,"l":100.04,"c":102.13,"v":237500},{"d":"2023-10-18","o":100.37,"h":100.37,"l":96.79,"c":96.87,"v":321200},{"d":"2023-10-19","o":97.1,"h":98.05,"l":92.9,"c":93.41,"v":264500},{"d":"2023-10-20","o":94.86,"h":97.48,"l":93.74,"c":94.52,"v":389100},{"d":"2023-10-23","o":94.52,"h":95.61,"l":93.49,"c":94.14,"v":353700},{"d":"2023-10-24","o":95.05,"h":95.39,"l":92.15,"c":92.48,"v":237600},{"d":"2023-10-25","o":91.64,"h":92.15,"l":89.22,"c":89.7,"v":535600},{"d":"2023-10-26","o":89.7,"h":90.19,"l":86.93,"c":87.99,"v":550900},{"d":"2023-10-27","o":98,"h":104.94,"l":95.75,"c":102.26,"v":1338200},{"d":"2023-10-30","o":105.33,"h":111.79,"l":104.1,"c":110.89,"v":720600},{"d":"2023-10-31","o":111.72,"h":112.08,"l":107.91,"c":108.88,"v":469400},{"d":"2023-11-01","o":109.25,"h":114.83,"l":108.64,"c":114.39,"v":512100},{"d":"2023-11-02","o":115.21,"h":117.54,"l":113.99,"c":117.41,"v":496300},{"d":"2023-11-03","o":119,"h":121.85,"l":117.41,"c":120,"v":702800},{"d":"2023-11-06","o":119.87,"h":119.87,"l":116.34,"c":118.31,"v":296600},{"d":"2023-11-07","o":116.61,"h":119.24,"l":115.79,"c":116.89,"v":242900},{"d":"2023-11-08","o":116.89,"h":118.29,"l":114.68,"c":116.47,"v":198000},{"d":"2023-11-09","o":117.25,"h":120.47,"l":114.1,"c":114.68,"v":236600},{"d":"2023-11-10","o":115.82,"h":117.08,"l":114.45,"c":115.63,"v":204400},{"d":"2023-11-13","o":114.61,"h":116.95,"l":114.5,"c":116.5,"v":147900},{"d":"2023-11-14","o":119.83,"h":122.14,"l":119.31,"c":121.24,"v":335500},{"d":"2023-11-15","o":121.01,"h":124.22,"l":121.01,"c":122.14,"v":342600},{"d":"2023-11-16","o":121.69,"h":122.63,"l":119.2,"c":121.16,"v":325600},{"d":"2023-11-17","o":122.24,"h":122.65,"l":119.91,"c":121,"v":300100},{"d":"2023-11-20","o":121.07,"h":122.2,"l":120.19,"c":121.46,"v":196500},{"d":"2023-11-21","o":120.44,"h":121.71,"l":119.58,"c":121.42,"v":280900},{"d":"2023-11-22","o":121.89,"h":123.99,"l":121.89,"c":122.24,"v":273200},{"d":"2023-11-24","o":121.59,"h":123.57,"l":121.39,"c":121.65,"v":69100},{"d":"2023-11-27","o":120.88,"h":121.59,"l":119.26,"c":121.21,"v":228000},{"d":"2023-11-28","o":121.1,"h":122.25,"l":117.9,"c":119.26,"v":264900},{"d":"2023-11-29","o":119.9,"h":121.19,"l":116.66,"c":117.46,"v":303600},{"d":"2023-11-30","o":117.42,"h":119.23,"l":114.13,"c":119.19,"v":284000},{"d":"2023-12-01","o":118.25,"h":124.92,"l":117.86,"c":124.72,"v":371400},{"d":"2023-12-04","o":123.7,"h":125.48,"l":122.45,"c":124.73,"v":322200},{"d":"2023-12-05","o":122.5,"h":122.5,"l":111.01,"c":112.96,"v":806700},{"d":"2023-12-06","o":113.23,"h":113.23,"l":107.41,"c":107.88,"v":570800},{"d":"2023-12-07","o":107.89,"h":108.74,"l":105.37,"c":107.66,"v":559400},{"d":"2023-12-08","o":107.36,"h":110.68,"l":106.9,"c":107.76,"v":264600},{"d":"2023-12-11","o":107.14,"h":109.69,"l":106.36,"c":108.64,"v":250700},{"d":"2023-12-12","o":108.29,"h":110.11,"l":107.41,"c":108.95,"v":283900},{"d":"2023-12-13","o":108.58,"h":110.07,"l":105.68,"c":109.74,"v":281300},{"d":"2023-12-14","o":110.46,"h":114.02,"l":110.46,"c":113.11,"v":360700},{"d":"2023-12-15","o":113.88,"h":116.51,"l":111.48,"c":114.17,"v":1291100},{"d":"2023-12-18","o":115,"h":115.49,"l":113.58,"c":114.32,"v":217800},{"d":"2023-12-19","o":114.72,"h":116.99,"l":113.91,"c":116.34,"v":299900},{"d":"2023-12-20","o":115.31,"h":119.83,"l":114.15,"c":117.3,"v":323500},{"d":"2023-12-21","o":118.47,"h":119.75,"l":117.33,"c":118.92,"v":206100},{"d":"2023-12-22","o":119.88,"h":121.34,"l":118.96,"c":119.18,"v":176000},{"d":"2023-12-26","o":119.49,"h":122.89,"l":119.32,"c":122.15,"v":256200},{"d":"2023-12-27","o":122.52,"h":123.9,"l":121.89,"c":122.45,"v":318100},{"d":"2023-12-28","o":122.37,"h":122.73,"l":120.88,"c":122,"v":128200},{"d":"2023-12-29","o":122.17,"h":122.72,"l":119.5,"c":120.21,"v":168600},{"d":"2024-01-02","o":119.62,"h":121.69,"l":119.32,"c":121.06,"v":407400},{"d":"2024-01-03","o":120.07,"h":120.07,"l":116.02,"c":116.42,"v":302900},{"d":"2024-01-04","o":116.86,"h":118.5,"l":116.46,"c":116.53,"v":276900},{"d":"2024-01-05","o":115.97,"h":117.4,"l":115.05,"c":115.56,"v":184100},{"d":"2024-01-08","o":115.6,"h":118.65,"l":115.28,"c":118.64,"v":146200},{"d":"2024-01-09","o":116.73,"h":118.62,"l":114.66,"c":117.62,"v":183000},{"d":"2024-01-10","o":118.05,"h":118.69,"l":115.91,"c":118.69,"v":157900},{"d":"2024-01-11","o":118.73,"h":119.18,"l":116.07,"c":117.87,"v":176700},{"d":"2024-01-12","o":118.38,"h":119.53,"l":116.33,"c":117.95,"v":155100},{"d":"2024-01-16","o":116.59,"h":117.38,"l":115.49,"c":116.13,"v":196900},{"d":"2024-01-17","o":114.51,"h":115.61,"l":113.1,"c":115.37,"v":107200},{"d":"2024-01-18","o":116.52,"h":117.01,"l":115.21,"c":116.13,"v":109800},{"d":"2024-01-19","o":117.15,"h":119.24,"l":115.04,"c":118.39,"v":128000},{"d":"2024-01-22","o":119.77,"h":123.49,"l":119.77,"c":123.36,"v":177700},{"d":"2024-01-23","o":123.9,"h":124.79,"l":120.32,"c":120.66,"v":226700},{"d":"2024-01-24","o":122.14,"h":122.14,"l":118.95,"c":119.1,"v":158500},{"d":"2024-01-25","o":120.7,"h":121.37,"l":119.17,"c":120.21,"v":158100},{"d":"2024-01-26","o":121.23,"h":121.23,"l":119.19,"c":121.05,"v":157400},{"d":"2024-01-29","o":121.86,"h":123.63,"l":120.05,"c":123.31,"v":130800},{"d":"2024-01-30","o":122.17,"h":123.01,"l":119.85,"c":122.4,"v":166900},{"d":"2024-01-31","o":122.4,"h":123.64,"l":118.59,"c":119.13,"v":239800},{"d":"2024-02-01","o":119.35,"h":121.21,"l":115.25,"c":120.98,"v":264900},{"d":"2024-02-02","o":120.21,"h":128.8,"l":117.42,"c":128.35,"v":420800},{"d":"2024-02-05","o":129.25,"h":132.4,"l":126.38,"c":128.07,"v":456700},{"d":"2024-02-06","o":130,"h":144,"l":129.04,"c":138.58,"v":715800},{"d":"2024-02-07","o":143.85,"h":146.24,"l":139.63,"c":140.31,"v":433500},{"d":"2024-02-08","o":140.26,"h":140.73,"l":136.3,"c":139.81,"v":352200},{"d":"2024-02-09","o":141.02,"h":145.06,"l":139.29,"c":143.81,"v":439400},{"d":"2024-02-12","o":143.81,"h":145.1,"l":142.01,"c":144.43,"v":263600},{"d":"2024-02-13","o":139.16,"h":143.74,"l":137.97,"c":139.34,"v":394800},{"d":"2024-02-14","o":141.09,"h":142.73,"l":139.48,"c":141.72,"v":270300},{"d":"2024-02-15","o":142.37,"h":143.75,"l":139.53,"c":143.56,"v":235600},{"d":"2024-02-16","o":142.91,"h":143.82,"l":140.84,"c":142.06,"v":224300},{"d":"2024-02-20","o":139.63,"h":140.79,"l":136.18,"c":140.07,"v":320500},{"d":"2024-02-21","o":140.36,"h":141.24,"l":136.86,"c":138.86,"v":421200},{"d":"2024-02-22","o":139.22,"h":140.76,"l":138.54,"c":138.8,"v":281800},{"d":"2024-02-23","o":139.4,"h":140.84,"l":138.14,"c":140.42,"v":176200},{"d":"2024-02-26","o":140.12,"h":140.92,"l":138.7,"c":139.12,"v":259700},{"d":"2024-02-27","o":140.34,"h":143.33,"l":139.17,"c":142.38,"v":228000},{"d":"2024-02-28","o":140.39,"h":142.1,"l":139.76,"c":139.8,"v":214600},{"d":"2024-02-29","o":141.05,"h":144.84,"l":140.73,"c":142.86,"v":432000},{"d":"2024-03-01","o":142.97,"h":143.81,"l":141.05,"c":142.15,"v":243100},{"d":"2024-03-04","o":142.79,"h":143.71,"l":141.01,"c":143.14,"v":212900},{"d":"2024-03-05","o":141.7,"h":142.77,"l":139.7,"c":140.63,"v":207800},{"d":"2024-03-06","o":141.08,"h":142.78,"l":137.73,"c":137.99,"v":247600},{"d":"2024-03-07","o":141.5,"h":148.74,"l":140.81,"c":146.23,"v":604500},{"d":"2024-03-08","o":147.85,"h":149.89,"l":136.49,"c":136.72,"v":387500},{"d":"2024-03-11","o":137,"h":137,"l":132.65,"c":135.97,"v":372200},{"d":"2024-03-12","o":135.16,"h":137.79,"l":133.86,"c":134.55,"v":316200},{"d":"2024-03-13","o":134,"h":135.66,"l":131.99,"c":134.03,"v":368800},{"d":"2024-03-14","o":133.47,"h":133.88,"l":127.28,"c":129.19,"v":409200},{"d":"2024-03-15","o":128.68,"h":132.11,"l":126.53,"c":128.55,"v":537900},{"d":"2024-03-18","o":129.27,"h":129.41,"l":125.01,"c":125.23,"v":236400},{"d":"2024-03-19","o":125.3,"h":128.12,"l":124.78,"c":126.61,"v":205300},{"d":"2024-03-20","o":125.81,"h":133.77,"l":125.81,"c":131.82,"v":748200},{"d":"2024-03-21","o":133.6,"h":139.41,"l":133,"c":138.16,"v":430700},{"d":"2024-03-22","o":139.05,"h":139.21,"l":134.66,"c":137.04,"v":236300},{"d":"2024-03-25","o":137.52,"h":138.98,"l":134.43,"c":135.85,"v":203200},{"d":"2024-03-26","o":136.83,"h":138.87,"l":135.12,"c":136.19,"v":157900},{"d":"2024-03-27","o":136.97,"h":137.76,"l":135.16,"c":137.17,"v":261600},{"d":"2024-03-28","o":137.99,"h":143.22,"l":136.92,"c":142.5,"v":508300},{"d":"2024-04-01","o":142.58,"h":143.1,"l":139.58,"c":142.08,"v":415700},{"d":"2024-04-02","o":139.44,"h":140.51,"l":136.69,"c":140.09,"v":356900},{"d":"2024-04-03","o":139.9,"h":146.64,"l":139.9,"c":145.18,"v":338800},{"d":"2024-04-04","o":145.71,"h":147.41,"l":142.69,"c":143.74,"v":333900},{"d":"2024-04-05","o":144.62,"h":149.99,"l":143.8,"c":149.87,"v":247900},{"d":"2024-04-08","o":149.79,"h":153.6,"l":149.33,"c":151.13,"v":354400},{"d":"2024-04-09","o":150.31,"h":151.51,"l":146.98,"c":151.3,"v":446100},{"d":"2024-04-10","o":146.73,"h":149.29,"l":145.44,"c":148.25,"v":467800},{"d":"2024-04-11","o":149.06,"h":152.35,"l":147.91,"c":151.75,"v":387700},{"d":"2024-04-12","o":150.01,"h":151.34,"l":147.3,"c":149.19,"v":374800},{"d":"2024-04-15","o":148.83,"h":151.54,"l":148.09,"c":149.95,"v":353100},{"d":"2024-04-16","o":148.29,"h":150.29,"l":147.74,"c":149.25,"v":242600},{"d":"2024-04-17","o":146,"h":146.97,"l":136.43,"c":140,"v":482900},{"d":"2024-04-18","o":141.42,"h":142.15,"l":135.73,"c":136.24,"v":350400},{"d":"2024-04-19","o":136.36,"h":140.03,"l":136.36,"c":138.03,"v":302200},{"d":"2024-04-22","o":139.22,"h":141.7,"l":137.34,"c":139.53,"v":285800},{"d":"2024-04-23","o":139.65,"h":146.41,"l":139.22,"c":145.95,"v":209300},{"d":"2024-04-24","o":144.95,"h":145.98,"l":133.62,"c":137,"v":487300},{"d":"2024-04-25","o":135.2,"h":139.26,"l":134.4,"c":138.08,"v":262600},{"d":"2024-04-26","o":130.02,"h":132,"l":126.77,"c":127.89,"v":404200},{"d":"2024-04-29","o":129.86,"h":131.23,"l":128.49,"c":129.45,"v":393800},{"d":"2024-04-30","o":124.7,"h":124.7,"l":108.33,"c":110.91,"v":988600},{"d":"2024-05-01","o":109.85,"h":112.28,"l":107.62,"c":108.36,"v":563200},{"d":"2024-05-02","o":110,"h":113.06,"l":108.24,"c":112.67,"v":389700},{"d":"2024-05-03","o":116.15,"h":116.81,"l":113.64,"c":114.85,"v":378700},{"d":"2024-05-06","o":116.02,"h":118.47,"l":114.41,"c":117.99,"v":326400},{"d":"2024-05-07","o":118.08,"h":119.92,"l":116.41,"c":117.1,"v":345500},{"d":"2024-05-08","o":115.26,"h":118.36,"l":113.87,"c":114.39,"v":340500},{"d":"2024-05-09","o":114.41,"h":116.69,"l":114.41,"c":115.74,"v":173300},{"d":"2024-05-10","o":115.93,"h":117.62,"l":115.76,"c":117.4,"v":176500},{"d":"2024-05-13","o":117.58,"h":117.98,"l":116.4,"c":116.94,"v":175700},{"d":"2024-05-14","o":118.27,"h":121.43,"l":117,"c":119.75,"v":336200},{"d":"2024-05-15","o":120.7,"h":122,"l":116.36,"c":117.83,"v":234400},{"d":"2024-05-16","o":117.2,"h":117.59,"l":115,"c":115.17,"v":152600},{"d":"2024-05-17","o":115.1,"h":115.68,"l":112.83,"c":113.78,"v":291200},{"d":"2024-05-20","o":113.49,"h":114.66,"l":112.5,"c":113.22,"v":205500},{"d":"2024-05-21","o":112.34,"h":112.96,"l":108.75,"c":108.91,"v":275900},{"d":"2024-05-22","o":108.83,"h":109.28,"l":105.85,"c":106.31,"v":461100},{"d":"2024-05-23","o":106.82,"h":107,"l":104.62,"c":105.77,"v":275700},{"d":"2024-05-24","o":106.69,"h":107.36,"l":104.44,"c":106.2,"v":303000},{"d":"2024-05-28","o":106.81,"h":106.95,"l":103.38,"c":103.8,"v":216300},{"d":"2024-05-29","o":101.62,"h":103.77,"l":101.53,"c":101.56,"v":242200},{"d":"2024-05-30","o":101.85,"h":103.99,"l":101.66,"c":103.1,"v":194900},{"d":"2024-05-31","o":104.22,"h":105.77,"l":103.2,"c":105.52,"v":291400},{"d":"2024-06-03","o":107.49,"h":107.63,"l":102.52,"c":102.91,"v":265000},{"d":"2024-06-04","o":104.89,"h":108.1,"l":102.4,"c":102.79,"v":375400},{"d":"2024-06-05","o":103.35,"h":105.09,"l":102.15,"c":104.4,"v":214900},{"d":"2024-06-06","o":103.24,"h":103.27,"l":100.44,"c":101.54,"v":244900},{"d":"2024-06-07","o":101.14,"h":108.65,"l":100.49,"c":108.42,"v":449600},{"d":"2024-06-10","o":106.8,"h":112.13,"l":106.44,"c":109.83,"v":624600},{"d":"2024-06-11","o":108.69,"h":109.07,"l":106.61,"c":109.01,"v":194600},{"d":"2024-06-12","o":112.08,"h":114.72,"l":109.68,"c":110.75,"v":291900},{"d":"2024-06-13","o":110.36,"h":110.36,"l":106.6,"c":108.3,"v":162900},{"d":"2024-06-14","o":106.59,"h":107.16,"l":102.94,"c":105.49,"v":252800},{"d":"2024-06-17","o":105.39,"h":106.94,"l":104.66,"c":106.29,"v":244500},{"d":"2024-06-18","o":105.87,"h":107.21,"l":105,"c":105.76,"v":144600},{"d":"2024-06-20","o":105.82,"h":108.46,"l":105.44,"c":107.19,"v":210400},{"d":"2024-06-21","o":107.1,"h":107.4,"l":105.6,"c":106.36,"v":381500},{"d":"2024-06-24","o":106.78,"h":108.64,"l":105.64,"c":107.58,"v":176500},{"d":"2024-06-25","o":106.79,"h":107.43,"l":105.6,"c":107.03,"v":142100},{"d":"2024-06-26","o":107.02,"h":108.96,"l":105.52,"c":106.13,"v":235100},{"d":"2024-06-27","o":106.2,"h":106.32,"l":104.01,"c":105.09,"v":247900},{"d":"2024-06-28","o":106.49,"h":107.95,"l":105.67,"c":107.08,"v":955400},{"d":"2024-07-01","o":107.01,"h":108.24,"l":105.4,"c":106.82,"v":236000},{"d":"2024-07-02","o":107.16,"h":108.83,"l":105.89,"c":108.64,"v":190600},{"d":"2024-07-03","o":108.64,"h":110.99,"l":107.52,"c":108.54,"v":85300},{"d":"2024-07-05","o":108.46,"h":108.46,"l":106.51,"c":107.46,"v":189800},{"d":"2024-07-08","o":107.4,"h":108.46,"l":104.36,"c":108.41,"v":308200},{"d":"2024-07-09","o":104.54,"h":106,"l":101.77,"c":105.05,"v":337900},{"d":"2024-07-10","o":105.95,"h":107.57,"l":104.1,"c":107.22,"v":247300},{"d":"2024-07-11","o":109.11,"h":112.45,"l":109.11,"c":111.41,"v":160300},{"d":"2024-07-12","o":112.24,"h":115.19,"l":112.11,"c":114.8,"v":234900},{"d":"2024-07-15","o":115,"h":120.34,"l":115,"c":118.38,"v":277000},{"d":"2024-07-16","o":118.82,"h":124.84,"l":118.82,"c":123.75,"v":394000},{"d":"2024-07-17","o":121.8,"h":124.13,"l":119.02,"c":121.11,"v":468800},{"d":"2024-07-18","o":120.72,"h":122.82,"l":117.11,"c":118.62,"v":242500},{"d":"2024-07-19","o":118.95,"h":119.65,"l":117.14,"c":119.48,"v":164600},{"d":"2024-07-22","o":119.68,"h":121.5,"l":115.48,"c":118.14,"v":247100},{"d":"2024-07-23","o":117.62,"h":118.67,"l":116.59,"c":117.53,"v":239000},{"d":"2024-07-24","o":117.65,"h":120.99,"l":114.59,"c":116.79,"v":219000},{"d":"2024-07-25","o":117.5,"h":127.18,"l":116.71,"c":124.48,"v":275700},{"d":"2024-07-26","o":122.43,"h":123.11,"l":116.82,"c":120.15,"v":370700},{"d":"2024-07-29","o":121.31,"h":124.79,"l":120.6,"c":121.31,"v":190200},{"d":"2024-07-30","o":122.26,"h":126.47,"l":122.26,"c":124.32,"v":215700},{"d":"2024-07-31","o":125.17,"h":129.79,"l":122.22,"c":126.05,"v":305600},{"d":"2024-08-01","o":127.35,"h":129.83,"l":120.09,"c":121.69,"v":357500},{"d":"2024-08-02","o":118,"h":118.34,"l":103.59,"c":105.48,"v":672600},{"d":"2024-08-05","o":100,"h":108.64,"l":98.94,"c":104.87,"v":529100},{"d":"2024-08-06","o":105.02,"h":109.72,"l":103.51,"c":107.52,"v":208400},{"d":"2024-08-07","o":109.11,"h":109.35,"l":103.32,"c":103.45,"v":248300},{"d":"2024-08-08","o":105.77,"h":107.35,"l":104.52,"c":106.03,"v":194200},{"d":"2024-08-09","o":105.83,"h":106.24,"l":103.32,"c":104.19,"v":175300},{"d":"2024-08-12","o":104.46,"h":104.71,"l":101.6,"c":103.06,"v":250300},{"d":"2024-08-13","o":104.41,"h":106.77,"l":103.47,"c":106.04,"v":196900},{"d":"2024-08-14","o":106.9,"h":107.46,"l":103.93,"c":105.16,"v":181200},{"d":"2024-08-15","o":109.11,"h":112.29,"l":108.13,"c":108.66,"v":157300},{"d":"2024-08-16","o":107.87,"h":110.33,"l":105,"c":108.99,"v":148900},{"d":"2024-08-19","o":108.63,"h":110.41,"l":108.15,"c":109.47,"v":156700},{"d":"2024-08-20","o":109.29,"h":109.29,"l":105.85,"c":106.6,"v":204800},{"d":"2024-08-21","o":108.36,"h":109.21,"l":106.9,"c":108.15,"v":126900},{"d":"2024-08-22","o":107.59,"h":109.18,"l":106.04,"c":106.82,"v":115100},{"d":"2024-08-23","o":107.18,"h":111.6,"l":107.18,"c":111.06,"v":138500},{"d":"2024-08-26","o":112.13,"h":112.13,"l":108.26,"c":108.57,"v":150300},{"d":"2024-08-27","o":107.26,"h":108.02,"l":105.04,"c":105.91,"v":152300},{"d":"2024-08-28","o":105.44,"h":107.11,"l":105.17,"c":105.33,"v":131600},{"d":"2024-08-29","o":106.6,"h":107.14,"l":104.93,"c":105.6,"v":136300},{"d":"2024-08-30","o":106.29,"h":106.45,"l":103.84,"c":106.3,"v":285900},{"d":"2024-09-03","o":104.59,"h":105.83,"l":103.98,"c":105.3,"v":200500},{"d":"2024-09-04","o":99.69,"h":105.32,"l":99.69,"c":102.16,"v":356200},{"d":"2024-09-05","o":101,"h":101.42,"l":98.69,"c":100.09,"v":404200},{"d":"2024-09-06","o":100.57,"h":100.63,"l":96.29,"c":99.1,"v":394600},{"d":"2024-09-09","o":99.8,"h":100.79,"l":98.68,"c":99.19,"v":234100},{"d":"2024-09-10","o":99.53,"h":99.73,"l":96.95,"c":98.5,"v":215900},{"d":"2024-09-11","o":98.3,"h":99.32,"l":94.77,"c":98.83,"v":379000},{"d":"2024-09-12","o":100.1,"h":100.39,"l":97.74,"c":99.9,"v":161600},{"d":"2024-09-13","o":101.65,"h":104.35,"l":101.09,"c":103.83,"v":306300},{"d":"2024-09-16","o":103.94,"h":106.78,"l":103.49,"c":106.35,"v":327600},{"d":"2024-09-17","o":107.81,"h":110.75,"l":107.35,"c":107.85,"v":323700},{"d":"2024-09-18","o":107.87,"h":114.38,"l":107.56,"c":110.66,"v":444000},{"d":"2024-09-19","o":114.37,"h":116.1,"l":113.3,"c":115.83,"v":311700},{"d":"2024-09-20","o":115.65,"h":115.65,"l":109.21,"c":109.85,"v":626700},{"d":"2024-09-23","o":110.8,"h":111.2,"l":108.98,"c":110.93,"v":211700},{"d":"2024-09-24","o":112.3,"h":113.18,"l":111.5,"c":113.05,"v":171100},{"d":"2024-09-25","o":112.68,"h":112.98,"l":110.39,"c":111.47,"v":200100},{"d":"2024-09-26","o":111.47,"h":114.97,"l":107.58,"c":107.84,"v":271600},{"d":"2024-09-27","o":109.85,"h":112.21,"l":107.93,"c":109.3,"v":258600},{"d":"2024-09-30","o":109.44,"h":111.91,"l":107.45,"c":108.45,"v":283900},{"d":"2024-10-01","o":107.18,"h":108.32,"l":101.97,"c":103.95,"v":577600},{"d":"2024-10-02","o":104.1,"h":105.46,"l":101.84,"c":101.9,"v":289700},{"d":"2024-10-03","o":101,"h":101.53,"l":99.16,"c":101.08,"v":207800},{"d":"2024-10-04","o":103.46,"h":103.46,"l":100.72,"c":100.83,"v":209000},{"d":"2024-10-07","o":100.07,"h":101.34,"l":98.94,"c":101.09,"v":285700},{"d":"2024-10-08","o":101.49,"h":103.64,"l":100.91,"c":102.68,"v":154200},{"d":"2024-10-09","o":100.01,"h":103.33,"l":100,"c":101.79,"v":237400},{"d":"2024-10-10","o":100.71,"h":101.81,"l":99.21,"c":101.55,"v":211500},{"d":"2024-10-11","o":101.89,"h":106.25,"l":101.89,"c":105.95,"v":170700},{"d":"2024-10-14","o":102.16,"h":106.43,"l":101.15,"c":106.31,"v":169100},{"d":"2024-10-15","o":106.55,"h":107.99,"l":104.76,"c":104.82,"v":160300},{"d":"2024-10-16","o":106.86,"h":109.54,"l":106.14,"c":106.31,"v":143700},{"d":"2024-10-17","o":105.62,"h":105.62,"l":103.5,"c":104.89,"v":141300},{"d":"2024-10-18","o":105.47,"h":105.47,"l":103,"c":103.5,"v":140500},{"d":"2024-10-21","o":102.86,"h":103.3,"l":100.98,"c":101.86,"v":182600},{"d":"2024-10-22","o":101.79,"h":103.58,"l":100.52,"c":102.49,"v":201300},{"d":"2024-10-23","o":101.45,"h":102.99,"l":98.83,"c":99.8,"v":223200},{"d":"2024-10-24","o":101.06,"h":102.88,"l":100.11,"c":101.6,"v":217900},{"d":"2024-10-25","o":102.37,"h":105.13,"l":102.37,"c":103.78,"v":177400},{"d":"2024-10-28","o":104.84,"h":106.33,"l":103.09,"c":105.94,"v":126100},{"d":"2024-10-29","o":105.12,"h":106.02,"l":104.14,"c":104.37,"v":157600},{"d":"2024-10-30","o":104.11,"h":108.67,"l":104.11,"c":106.86,"v":291200},{"d":"2024-10-31","o":105.18,"h":106.87,"l":103.59,"c":104.18,"v":319500},{"d":"2024-11-01","o":101.18,"h":102.97,"l":98.31,"c":100.02,"v":589800},{"d":"2024-11-04","o":98.56,"h":103.66,"l":98.56,"c":100.54,"v":258100},{"d":"2024-11-05","o":100.33,"h":105.5,"l":100.33,"c":104.1,"v":223300},{"d":"2024-11-06","o":113.98,"h":123.26,"l":113.98,"c":120.81,"v":1293600},{"d":"2024-11-07","o":120,"h":120.04,"l":112.72,"c":112.86,"v":377200},{"d":"2024-11-08","o":112.75,"h":118.19,"l":112.31,"c":116.43,"v":351900},{"d":"2024-11-11","o":118.06,"h":122.1,"l":118.01,"c":121.9,"v":295200},{"d":"2024-11-12","o":121.23,"h":121.51,"l":116.31,"c":116.91,"v":205700},{"d":"2024-11-13","o":118.28,"h":118.28,"l":112.81,"c":112.87,"v":308100},{"d":"2024-11-14","o":113.37,"h":114.39,"l":110.68,"c":111.5,"v":186200},{"d":"2024-11-15","o":111.25,"h":111.8,"l":106.94,"c":108.39,"v":281700},{"d":"2024-11-18","o":109.15,"h":110.04,"l":107.88,"c":108.25,"v":188200},{"d":"2024-11-19","o":106.27,"h":108.61,"l":105.16,"c":107.71,"v":187800},{"d":"2024-11-20","o":106.73,"h":108.18,"l":104.77,"c":106.76,"v":236700},{"d":"2024-11-21","o":107.94,"h":110.26,"l":106.77,"c":109,"v":203400},{"d":"2024-11-22","o":109.83,"h":111.73,"l":108.54,"c":109.91,"v":205000},{"d":"2024-11-25","o":111.27,"h":114.99,"l":110.69,"c":112.58,"v":266600},{"d":"2024-11-26","o":111.32,"h":113.19,"l":109.53,"c":113.05,"v":197200},{"d":"2024-11-27","o":113.32,"h":114.63,"l":111.67,"c":113.5,"v":177000},{"d":"2024-11-29","o":113.94,"h":115.72,"l":113.54,"c":115.28,"v":134800},{"d":"2024-12-02","o":115.27,"h":115.76,"l":110.93,"c":111.21,"v":240700},{"d":"2024-12-03","o":109.87,"h":110.74,"l":108.49,"c":108.83,"v":236600},{"d":"2024-12-04","o":107.17,"h":109.1,"l":104.28,"c":108.06,"v":336800},{"d":"2024-12-05","o":108.04,"h":108.82,"l":106.1,"c":107.31,"v":238700},{"d":"2024-12-06","o":108.7,"h":109.28,"l":106.12,"c":107.26,"v":208200},{"d":"2024-12-09","o":107.98,"h":111.4,"l":107.26,"c":110.65,"v":232400},{"d":"2024-12-10","o":110.69,"h":112.7,"l":109.27,"c":112.09,"v":321500},{"d":"2024-12-11","o":113.25,"h":113.74,"l":110.04,"c":111.39,"v":245900},{"d":"2024-12-12","o":110.99,"h":111.8,"l":109.08,"c":110.93,"v":226400},{"d":"2024-12-13","o":110.81,"h":111.33,"l":108.32,"c":108.57,"v":193400},{"d":"2024-12-16","o":108.45,"h":109.98,"l":107.77,"c":108.47,"v":225600},{"d":"2024-12-17","o":107.38,"h":108.81,"l":105.74,"c":106.03,"v":245100},{"d":"2024-12-18","o":107.16,"h":107.97,"l":100.8,"c":101.62,"v":227600},{"d":"2024-12-19","o":102.49,"h":103.97,"l":97.53,"c":97.58,"v":271500},{"d":"2024-12-20","o":97.46,"h":97.77,"l":92.57,"c":94.13,"v":1071500},{"d":"2024-12-23","o":94.28,"h":94.71,"l":92.32,"c":93.54,"v":234400},{"d":"2024-12-24","o":93.6,"h":94.84,"l":93,"c":94.59,"v":103100},{"d":"2024-12-26","o":93.77,"h":95.04,"l":93.43,"c":94.11,"v":149500},{"d":"2024-12-27","o":93.02,"h":96.04,"l":92.08,"c":93.6,"v":167400},{"d":"2024-12-30","o":92.84,"h":93.25,"l":91.01,"c":93.08,"v":286600},{"d":"2024-12-31","o":93.31,"h":95.26,"l":92.58,"c":93.32,"v":274800},{"d":"2025-01-02","o":94.17,"h":94.99,"l":91.24,"c":91.94,"v":252100},{"d":"2025-01-03","o":92.96,"h":94.86,"l":91.52,"c":94.14,"v":308000},{"d":"2025-01-06","o":95.01,"h":98.45,"l":94.5,"c":96.7,"v":250800},{"d":"2025-01-07","o":96.23,"h":96.74,"l":94.37,"c":95.28,"v":208800},{"d":"2025-01-08","o":94.05,"h":94.95,"l":93.08,"c":94.61,"v":222400},{"d":"2025-01-10","o":92.65,"h":93.6,"l":91.78,"c":93.14,"v":194200},{"d":"2025-01-13","o":91.76,"h":96.67,"l":91.76,"c":96.56,"v":194300},{"d":"2025-01-14","o":97.23,"h":100.6,"l":97.23,"c":100.5,"v":401200},{"d":"2025-01-15","o":103.29,"h":103.63,"l":101.33,"c":101.62,"v":302700},{"d":"2025-01-16","o":101.33,"h":102.74,"l":101.04,"c":101.93,"v":207800},{"d":"2025-01-17","o":102.12,"h":102.12,"l":99.11,"c":100.19,"v":205700},{"d":"2025-01-21","o":100.48,"h":101.34,"l":99.26,"c":100.11,"v":219400},{"d":"2025-01-22","o":99.55,"h":101.11,"l":97,"c":98.47,"v":202900},{"d":"2025-01-23","o":100,"h":102.49,"l":98.73,"c":100.23,"v":296100},{"d":"2025-01-24","o":99.23,"h":100.32,"l":97.77,"c":98.49,"v":196900},{"d":"2025-01-27","o":98.23,"h":101.43,"l":98.04,"c":100.25,"v":218900},{"d":"2025-01-28","o":99.82,"h":100.84,"l":98.14,"c":98.31,"v":179300},{"d":"2025-01-29","o":98,"h":99.28,"l":94.52,"c":95.63,"v":217900},{"d":"2025-01-30","o":94.5,"h":95.32,"l":93.23,"c":94.51,"v":366500},{"d":"2025-01-31","o":103.14,"h":103.14,"l":92.16,"c":95.61,"v":555300},{"d":"2025-02-03","o":90.25,"h":94.96,"l":90.25,"c":91.4,"v":451600},{"d":"2025-02-04","o":91.26,"h":95.42,"l":90.68,"c":95.4,"v":363100},{"d":"2025-02-05","o":96.2,"h":97.42,"l":94.44,"c":95.65,"v":259200},{"d":"2025-02-06","o":96.36,"h":99.99,"l":93.57,"c":94,"v":370500},{"d":"2025-02-07","o":93.87,"h":95.67,"l":91,"c":91.17,"v":269000},{"d":"2025-02-10","o":91.87,"h":94,"l":91.87,"c":92.69,"v":357700},{"d":"2025-02-11","o":91.58,"h":94.43,"l":91.58,"c":94,"v":310600},{"d":"2025-02-12","o":92.36,"h":94.42,"l":91.2,"c":93.75,"v":401100},{"d":"2025-02-13","o":94.6,"h":95.44,"l":93.44,"c":95,"v":179800},{"d":"2025-02-14","o":95.19,"h":96.23,"l":93.33,"c":94.56,"v":213100},{"d":"2025-02-18","o":94.46,"h":95.17,"l":93.32,"c":95.14,"v":236700},{"d":"2025-02-19","o":93.8,"h":94,"l":91.21,"c":91.21,"v":192100},{"d":"2025-02-20","o":90.54,"h":90.79,"l":88.1,"c":89.44,"v":262300},{"d":"2025-02-21","o":90.16,"h":90.16,"l":81.44,"c":85.27,"v":523300},{"d":"2025-02-24","o":86.43,"h":88.71,"l":84.74,"c":87.42,"v":842300},{"d":"2025-02-25","o":86.86,"h":87.5,"l":83.29,"c":83.55,"v":449700},{"d":"2025-02-26","o":83.55,"h":84.79,"l":80.12,"c":80.65,"v":335500},{"d":"2025-02-27","o":80.63,"h":81.51,"l":78.65,"c":79.03,"v":301700},{"d":"2025-02-28","o":79.17,"h":81,"l":78.27,"c":78.77,"v":508900},{"d":"2025-03-03","o":79.49,"h":80.22,"l":74.05,"c":74.54,"v":429300},{"d":"2025-03-04","o":73.58,"h":75.63,"l":71.57,"c":74.17,"v":344700},{"d":"2025-03-05","o":74.34,"h":75.52,"l":71.93,"c":74.9,"v":284100},{"d":"2025-03-06","o":74.17,"h":76.98,"l":74.04,"c":76.25,"v":346800},{"d":"2025-03-07","o":76.45,"h":76.7,"l":74.08,"c":75.25,"v":211200},{"d":"2025-03-10","o":74.95,"h":77.05,"l":73.73,"c":74.19,"v":388300},{"d":"2025-03-11","o":73.8,"h":75.04,"l":72.83,"c":73.33,"v":343400},{"d":"2025-03-12","o":73.77,"h":74.76,"l":70.96,"c":72.88,"v":395900},{"d":"2025-03-13","o":73.94,"h":75.64,"l":72.2,"c":73.03,"v":410800},{"d":"2025-03-14","o":74.51,"h":75.23,"l":72.93,"c":73.35,"v":377700},{"d":"2025-03-17","o":73.24,"h":76.41,"l":72.25,"c":75.84,"v":396600},{"d":"2025-03-18","o":75.2,"h":75.36,"l":71.72,"c":72.45,"v":366600},{"d":"2025-03-19","o":72.67,"h":73.01,"l":70.53,"c":71.75,"v":330500},{"d":"2025-03-20","o":70.95,"h":72.9,"l":70.95,"c":71.8,"v":246500},{"d":"2025-03-21","o":70.33,"h":71.93,"l":68.83,"c":71.66,"v":512100},{"d":"2025-03-24","o":73.08,"h":74.76,"l":72.98,"c":74.47,"v":195300},{"d":"2025-03-25","o":74.32,"h":75.08,"l":72.77,"c":73.41,"v":189200},{"d":"2025-03-26","o":73.41,"h":74.6,"l":72.81,"c":73.68,"v":149000},{"d":"2025-03-27","o":73.3,"h":74.18,"l":72.72,"c":73.56,"v":155200},{"d":"2025-03-28","o":73.14,"h":73.14,"l":70.66,"c":70.8,"v":233100},{"d":"2025-03-31","o":70.05,"h":70.64,"l":68.83,"c":70.58,"v":453000},{"d":"2025-04-01","o":70.05,"h":70.98,"l":69,"c":70.13,"v":275000},{"d":"2025-04-02","o":69.21,"h":73.13,"l":69.21,"c":72.83,"v":324600},{"d":"2025-04-03","o":68.35,"h":68.93,"l":63.51,"c":64.25,"v":528100},{"d":"2025-04-04","o":61.8,"h":64.2,"l":57.8,"c":63.63,"v":728200},{"d":"2025-04-07","o":62.12,"h":67.32,"l":59.16,"c":60.8,"v":752300},{"d":"2025-04-08","o":64.94,"h":65,"l":58.71,"c":59.59,"v":727000},{"d":"2025-04-09","o":59.32,"h":72.66,"l":58.82,"c":71.76,"v":1194600},{"d":"2025-04-10","o":68.58,"h":68.99,"l":61.52,"c":63.42,"v":712600},{"d":"2025-04-11","o":63.26,"h":63.68,"l":59.38,"c":62.32,"v":384100},{"d":"2025-04-14","o":63.92,"h":63.92,"l":61.1,"c":62.46,"v":231100},{"d":"2025-04-15","o":62.42,"h":63.25,"l":60.25,"c":60.62,"v":170700},{"d":"2025-04-16","o":60.36,"h":60.36,"l":57.38,"c":58.61,"v":289300},{"d":"2025-04-17","o":58.95,"h":61.22,"l":58.91,"c":60.99,"v":248100},{"d":"2025-04-21","o":60.43,"h":60.43,"l":57.39,"c":59.36,"v":226500},{"d":"2025-04-22","o":60.07,"h":61.48,"l":59.05,"c":61.38,"v":293100},{"d":"2025-04-23","o":64.24,"h":66.5,"l":61.5,"c":62.12,"v":274800},{"d":"2025-04-24","o":62.21,"h":65.04,"l":61.97,"c":64.67,"v":244000},{"d":"2025-04-25","o":62.01,"h":62.01,"l":57.57,"c":58.42,"v":772300},{"d":"2025-04-28","o":58.55,"h":59.97,"l":57.81,"c":59.1,"v":837600},{"d":"2025-04-29","o":59.57,"h":60.37,"l":55.52,"c":56.73,"v":835000},{"d":"2025-04-30","o":56.73,"h":58.59,"l":55.19,"c":58.52,"v":813900},{"d":"2025-05-01","o":58.84,"h":58.98,"l":57.28,"c":57.81,"v":532000},{"d":"2025-05-02","o":58.5,"h":63.12,"l":58.36,"c":62.01,"v":533900},{"d":"2025-05-05","o":61.09,"h":62.32,"l":60.96,"c":60.96,"v":308500},{"d":"2025-05-06","o":59.66,"h":60.38,"l":58.5,"c":58.54,"v":268000},{"d":"2025-05-07","o":58.88,"h":59.58,"l":58.16,"c":58.93,"v":274200},{"d":"2025-05-08","o":59.78,"h":63.6,"l":58.46,"c":62.5,"v":958300},{"d":"2025-05-09","o":61.78,"h":63.05,"l":60.88,"c":61.72,"v":395700},{"d":"2025-05-12","o":68.42,"h":72.24,"l":68.21,"c":70.41,"v":552300},{"d":"2025-05-13","o":70.52,"h":71.01,"l":69.51,"c":69.97,"v":242800},{"d":"2025-05-14","o":69.31,"h":70.58,"l":68.15,"c":69.99,"v":505200},{"d":"2025-05-15","o":69,"h":69.91,"l":67.52,"c":67.79,"v":235100},{"d":"2025-05-16","o":67.95,"h":68.51,"l":66.6,"c":66.93,"v":315600},{"d":"2025-05-19","o":65.67,"h":66.67,"l":64.75,"c":66.57,"v":444900},{"d":"2025-05-20","o":66.52,"h":67.25,"l":65.43,"c":66.15,"v":327900},{"d":"2025-05-21","o":64.91,"h":65.63,"l":62.99,"c":63,"v":286800},{"d":"2025-05-22","o":62.93,"h":63.03,"l":61.75,"c":62.05,"v":271600},{"d":"2025-05-23","o":60.1,"h":61.38,"l":60.1,"c":60.77,"v":258000},{"d":"2025-05-27","o":61.38,"h":64.3,"l":61.25,"c":64.2,"v":410100},{"d":"2025-05-28","o":64.21,"h":64.5,"l":63.8,"c":64.43,"v":266200},{"d":"2025-05-29","o":65.27,"h":65.27,"l":62.58,"c":64.53,"v":304900},{"d":"2025-05-30","o":64.05,"h":64.05,"l":62.22,"c":62.69,"v":341100},{"d":"2025-06-02","o":65.59,"h":65.6,"l":60.87,"c":62.39,"v":289800},{"d":"2025-06-03","o":62.39,"h":64.67,"l":61.64,"c":64.32,"v":225700},{"d":"2025-06-04","o":64.31,"h":64.61,"l":63.13,"c":63.73,"v":261900},{"d":"2025-06-05","o":63.45,"h":64.29,"l":61.83,"c":63.27,"v":393600},{"d":"2025-06-06","o":64.93,"h":65.98,"l":63.08,"c":63.7,"v":163100},{"d":"2025-06-09","o":65.7,"h":68.49,"l":64.74,"c":67.27,"v":520700},{"d":"2025-06-10","o":68.77,"h":71.62,"l":68.15,"c":70.9,"v":412100},{"d":"2025-06-11","o":71.95,"h":71.95,"l":69.26,"c":69.59,"v":395300},{"d":"2025-06-12","o":68.5,"h":70.05,"l":67.27,"c":69.99,"v":245500},{"d":"2025-06-13","o":68.02,"h":69.48,"l":67.44,"c":68.1,"v":209600},{"d":"2025-06-16","o":68.31,"h":69.71,"l":67.18,"c":69.26,"v":217700},{"d":"2025-06-17","o":68.37,"h":69.83,"l":67.81,"c":67.92,"v":245100},{"d":"2025-06-18","o":68.03,"h":69.07,"l":67.39,"c":68.21,"v":265400},{"d":"2025-06-20","o":69.21,"h":69.77,"l":67.97,"c":68.78,"v":477700},{"d":"2025-06-23","o":68.23,"h":71.15,"l":67.83,"c":71.06,"v":249200},{"d":"2025-06-24","o":71.98,"h":74.63,"l":71.87,"c":74.18,"v":544600},{"d":"2025-06-25","o":73.75,"h":74.56,"l":72.14,"c":74.08,"v":436800},{"d":"2025-06-26","o":73.83,"h":76.11,"l":73.83,"c":74.59,"v":420700},{"d":"2025-06-27","o":74.57,"h":76.49,"l":74.05,"c":75.55,"v":1119500},{"d":"2025-06-30","o":75.53,"h":77.89,"l":75.22,"c":77.01,"v":710300},{"d":"2025-07-01","o":76.94,"h":84.91,"l":76.23,"c":81.91,"v":619800},{"d":"2025-07-02","o":82.04,"h":84.83,"l":81.04,"c":84.34,"v":374100},{"d":"2025-07-03","o":84.34,"h":85.02,"l":82.46,"c":83.03,"v":202200},{"d":"2025-07-07","o":82.53,"h":83.2,"l":79.21,"c":79.24,"v":435600},{"d":"2025-07-08","o":81.14,"h":84.94,"l":80.27,"c":82.96,"v":554500},{"d":"2025-07-09","o":82.5,"h":83.43,"l":80.41,"c":82.94,"v":354100},{"d":"2025-07-10","o":83.36,"h":86.81,"l":83.36,"c":84.42,"v":353000},{"d":"2025-07-11","o":83.07,"h":83.16,"l":81.02,"c":82.23,"v":347800},{"d":"2025-07-14","o":81.25,"h":82.75,"l":80.05,"c":81.48,"v":279100},{"d":"2025-07-15","o":82.47,"h":83.12,"l":79.22,"c":79.24,"v":263600},{"d":"2025-07-16","o":80.07,"h":80.78,"l":77.36,"c":78.72,"v":304300},{"d":"2025-07-17","o":78.13,"h":81.03,"l":78.13,"c":79.73,"v":313000},{"d":"2025-07-18","o":81.44,"h":81.97,"l":77.66,"c":78.54,"v":403800},{"d":"2025-07-21","o":79.22,"h":80.69,"l":78.18,"c":78.38,"v":291900},{"d":"2025-07-22","o":79.03,"h":82.4,"l":79.03,"c":81.89,"v":312300},{"d":"2025-07-23","o":82.98,"h":83.86,"l":81.08,"c":83.29,"v":335400},{"d":"2025-07-24","o":83.31,"h":84.68,"l":82.06,"c":84.15,"v":480900},{"d":"2025-07-25","o":86.33,"h":87.68,"l":82.83,"c":86.21,"v":350400},{"d":"2025-07-28","o":86.21,"h":87.54,"l":83.28,"c":85.46,"v":385900},{"d":"2025-07-29","o":85.19,"h":85.41,"l":81.74,"c":82,"v":457100},{"d":"2025-07-30","o":76.15,"h":78.16,"l":68.42,"c":71.67,"v":1508200},{"d":"2025-07-31","o":72.41,"h":73.29,"l":71.12,"c":73.13,"v":851000},{"d":"2025-08-01","o":71.73,"h":71.75,"l":69.67,"c":70.12,"v":495400},{"d":"2025-08-04","o":71.06,"h":73.79,"l":70,"c":73.31,"v":337100},{"d":"2025-08-05","o":73.66,"h":75.01,"l":71.83,"c":74.75,"v":321300},{"d":"2025-08-06","o":74.89,"h":75.3,"l":73.94,"c":74.1,"v":336200},{"d":"2025-08-07","o":74.99,"h":75.91,"l":71.52,"c":71.65,"v":226100},{"d":"2025-08-08","o":71.54,"h":71.95,"l":70.8,"c":70.91,"v":192000},{"d":"2025-08-11","o":71.39,"h":71.65,"l":67.9,"c":68.73,"v":321300},{"d":"2025-08-12","o":70.07,"h":73.19,"l":69.92,"c":72.26,"v":311800},{"d":"2025-08-13","o":72.34,"h":75.5,"l":71.89,"c":75.38,"v":231100},{"d":"2025-08-14","o":74.26,"h":74.26,"l":72.52,"c":73.51,"v":265700},{"d":"2025-08-15","o":74.23,"h":74.56,"l":71.42,"c":71.46,"v":252000},{"d":"2025-08-18","o":71.38,"h":72.26,"l":71.34,"c":71.83,"v":178000},{"d":"2025-08-19","o":72.31,"h":75.11,"l":72.2,"c":73.2,"v":245700},{"d":"2025-08-20","o":72.52,"h":73.01,"l":70.71,"c":70.81,"v":235600},{"d":"2025-08-21","o":70.16,"h":72.19,"l":69.22,"c":72.07,"v":309200},{"d":"2025-08-22","o":72.76,"h":78.11,"l":72.22,"c":77.09,"v":345400},{"d":"2025-08-25","o":76.6,"h":76.72,"l":74.65,"c":74.87,"v":323800},{"d":"2025-08-26","o":74.56,"h":75.85,"l":73.83,"c":74.48,"v":366300},{"d":"2025-08-27","o":73.88,"h":75.32,"l":72.72,"c":73.5,"v":208200},{"d":"2025-08-28","o":73.74,"h":73.74,"l":71.56,"c":73.16,"v":266100},{"d":"2025-08-29","o":73.64,"h":74.74,"l":72.69,"c":73.76,"v":184700},{"d":"2025-09-02","o":72.5,"h":73.32,"l":71.74,"c":72.88,"v":234600},{"d":"2025-09-03","o":72.64,"h":73.75,"l":72.02,"c":72.54,"v":196700},{"d":"2025-09-04","o":72.82,"h":74.47,"l":70.4,"c":74.43,"v":291300},{"d":"2025-09-05","o":74.28,"h":78.26,"l":74.28,"c":75.7,"v":319700},{"d":"2025-09-08","o":75.96,"h":75.99,"l":74.5,"c":75.34,"v":285200},{"d":"2025-09-09","o":74.13,"h":74.51,"l":70.27,"c":71.52,"v":362500},{"d":"2025-09-10","o":70.88,"h":72.17,"l":69.93,"c":70.69,"v":216900},{"d":"2025-09-11","o":70.85,"h":73.73,"l":70.85,"c":73.33,"v":265600},{"d":"2025-09-12","o":73.32,"h":73.32,"l":70.27,"c":70.33,"v":197200},{"d":"2025-09-15","o":70.55,"h":71.68,"l":69.6,"c":71.37,"v":252400},{"d":"2025-09-16","o":73.59,"h":73.81,"l":71.61,"c":73.23,"v":246500},{"d":"2025-09-17","o":72.85,"h":74.83,"l":69.96,"c":70.05,"v":460900},{"d":"2025-09-18","o":70.68,"h":71.92,"l":69.92,"c":71.36,"v":347600},{"d":"2025-09-19","o":71.86,"h":71.86,"l":69.24,"c":69.82,"v":647700},{"d":"2025-09-22","o":69.82,"h":69.82,"l":67.99,"c":68.57,"v":310400},{"d":"2025-09-23","o":69.27,"h":71,"l":68.86,"c":69.74,"v":266900},{"d":"2025-09-24","o":69.63,"h":70.37,"l":68.85,"c":69.38,"v":272900},{"d":"2025-09-25","o":69.21,"h":69.25,"l":67.65,"c":69.07,"v":218800},{"d":"2025-09-26","o":69.1,"h":70.65,"l":66.88,"c":68.46,"v":349500},{"d":"2025-09-29","o":69.17,"h":70.46,"l":67.13,"c":69.41,"v":475400},{"d":"2025-09-30","o":68.59,"h":69.87,"l":67.25,"c":69.87,"v":341400},{"d":"2025-10-01","o":68.49,"h":69.56,"l":67.86,"c":68.88,"v":390800},{"d":"2025-10-02","o":68.89,"h":70,"l":68.26,"c":69.53,"v":328200},{"d":"2025-10-03","o":70.12,"h":73.8,"l":70.12,"c":71.98,"v":579700},{"d":"2025-10-06","o":71.55,"h":75.03,"l":70.23,"c":73.5,"v":381500},{"d":"2025-10-07","o":73.57,"h":74.68,"l":71.67,"c":72.1,"v":306100},{"d":"2025-10-08","o":73.5,"h":76.49,"l":72.11,"c":76.06,"v":440200},{"d":"2025-10-09","o":76.06,"h":77.49,"l":73.85,"c":74.14,"v":286900},{"d":"2025-10-10","o":73.97,"h":76.1,"l":69.81,"c":69.88,"v":384600},{"d":"2025-10-13","o":71.39,"h":72.55,"l":70.36,"c":71.3,"v":247500},{"d":"2025-10-14","o":70.5,"h":72.61,"l":69.91,"c":72.08,"v":287700},{"d":"2025-10-15","o":72.57,"h":73.49,"l":71.35,"c":71.75,"v":182300},{"d":"2025-10-16","o":73.51,"h":74.75,"l":72.3,"c":73.87,"v":290700},{"d":"2025-10-17","o":73.49,"h":74.31,"l":72.6,"c":73.42,"v":183800},{"d":"2025-10-20","o":73.85,"h":75.8,"l":73.85,"c":75.3,"v":201900},{"d":"2025-10-21","o":75.15,"h":77.6,"l":73.11,"c":77.09,"v":316100},{"d":"2025-10-22","o":76.46,"h":77.51,"l":75.54,"c":75.82,"v":253400},{"d":"2025-10-23","o":75.35,"h":75.64,"l":71.41,"c":73.2,"v":338000},{"d":"2025-10-24","o":74.09,"h":75.2,"l":73.2,"c":74.56,"v":150500},{"d":"2025-10-27","o":74.61,"h":76.03,"l":74.46,"c":75.02,"v":213200},{"d":"2025-10-28","o":75.14,"h":75.36,"l":73.16,"c":73.36,"v":196900},{"d":"2025-10-29","o":74.43,"h":75.38,"l":71.44,"c":72.31,"v":331300},{"d":"2025-10-30","o":72.41,"h":73.59,"l":70.39,"c":71.05,"v":206900},{"d":"2025-10-31","o":70.78,"h":74.47,"l":69,"c":74.32,"v":252600},{"d":"2025-11-03","o":73.36,"h":73.36,"l":70.66,"c":71.71,"v":317200},{"d":"2025-11-04","o":71.28,"h":71.95,"l":70,"c":71.39,"v":420400},{"d":"2025-11-05","o":71.23,"h":74.8,"l":66.64,"c":70.76,"v":480800},{"d":"2025-11-06","o":67.43,"h":68.66,"l":64.38,"c":65.03,"v":362000},{"d":"2025-11-07","o":64.86,"h":67.24,"l":64.37,"c":66.99,"v":299100},{"d":"2025-11-10","o":67.23,"h":67.23,"l":64.35,"c":66.3,"v":259800},{"d":"2025-11-11","o":66.33,"h":66.35,"l":64.48,"c":65.65,"v":224800},{"d":"2025-11-12","o":65.55,"h":68.35,"l":65.23,"c":65.39,"v":229500},{"d":"2025-11-13","o":65.2,"h":66.43,"l":64.3,"c":65.42,"v":402400},{"d":"2025-11-14","o":64.8,"h":65.04,"l":62.83,"c":63.96,"v":207200},{"d":"2025-11-17","o":63.99,"h":63.99,"l":62.08,"c":62.53,"v":235100},{"d":"2025-11-18","o":61.75,"h":63.75,"l":61.7,"c":62.75,"v":175400},{"d":"2025-11-19","o":62.5,"h":63.26,"l":60.63,"c":60.94,"v":301600},{"d":"2025-11-20","o":61.06,"h":61.62,"l":59.43,"c":59.62,"v":354600},{"d":"2025-11-21","o":60.02,"h":64.1,"l":59.48,"c":63.2,"v":396600},{"d":"2025-11-24","o":63.22,"h":63.78,"l":62.22,"c":62.53,"v":511100},{"d":"2025-11-25","o":62.94,"h":64.35,"l":62.81,"c":64.26,"v":384300},{"d":"2025-11-26","o":63.47,"h":65.69,"l":63.36,"c":64.15,"v":469700},{"d":"2025-11-28","o":64.34,"h":64.58,"l":63.4,"c":64.17,"v":136100},{"d":"2025-12-01","o":63.56,"h":66.99,"l":63.45,"c":65.63,"v":392800},{"d":"2025-12-02","o":65.43,"h":65.61,"l":61.56,"c":64.8,"v":542300},{"d":"2025-12-03","o":65.12,"h":69.85,"l":65.12,"c":68.62,"v":512600},{"d":"2025-12-04","o":68.72,"h":70.26,"l":68.72,"c":69.55,"v":298000},{"d":"2025-12-05","o":69.52,"h":71.84,"l":69.47,"c":71.19,"v":295200},{"d":"2025-12-08","o":72.16,"h":73.32,"l":69.23,"c":69.39,"v":481400},{"d":"2025-12-09","o":69.17,"h":70.64,"l":68.75,"c":69.83,"v":232300},{"d":"2025-12-10","o":69.76,"h":74.09,"l":69.73,"c":73.62,"v":285700},{"d":"2025-12-11","o":73.73,"h":77.93,"l":73.73,"c":76.49,"v":574400},{"d":"2025-12-12","o":76.91,"h":77.48,"l":75.88,"c":76.57,"v":370900},{"d":"2025-12-15","o":76.65,"h":77.26,"l":75,"c":77.19,"v":491000},{"d":"2025-12-16","o":77.7,"h":79.38,"l":77.52,"c":79.09,"v":683800},{"d":"2025-12-17","o":78.69,"h":81.23,"l":78.43,"c":79.52,"v":1008500},{"d":"2025-12-18","o":79.74,"h":83.03,"l":79.74,"c":80.47,"v":836600},{"d":"2025-12-19","o":79.52,"h":79.99,"l":76.88,"c":78.41,"v":681900},{"d":"2025-12-22","o":78.36,"h":79.91,"l":77.55,"c":77.69,"v":322400},{"d":"2025-12-23","o":77.5,"h":77.95,"l":76.33,"c":76.93,"v":198700},{"d":"2025-12-24","o":77.27,"h":77.85,"l":76.49,"c":76.87,"v":109300},{"d":"2025-12-26","o":76.4,"h":77.37,"l":76.13,"c":77.25,"v":163100},{"d":"2025-12-29","o":77.5,"h":78.06,"l":76.36,"c":76.89,"v":362600},{"d":"2025-12-30","o":76.41,"h":77.31,"l":75.4,"c":75.5,"v":220200},{"d":"2025-12-31","o":75.38,"h":75.5,"l":74.09,"c":74.19,"v":198400},{"d":"2026-01-02","o":74.25,"h":77.38,"l":73.72,"c":77.17,"v":254200},{"d":"2026-01-05","o":77.07,"h":82.64,"l":77.07,"c":81.72,"v":473300},{"d":"2026-01-06","o":82.93,"h":86.65,"l":82.66,"c":86.51,"v":480200},{"d":"2026-01-07","o":85.77,"h":86.37,"l":82.86,"c":83.56,"v":310300},{"d":"2026-01-08","o":82.77,"h":87.53,"l":82.13,"c":86.74,"v":391200},{"d":"2026-01-09","o":87.19,"h":88.51,"l":85.11,"c":87.57,"v":373300},{"d":"2026-01-12","o":86.81,"h":88.01,"l":85.72,"c":87.8,"v":314500},{"d":"2026-01-13","o":87.86,"h":88.57,"l":86.55,"c":87.51,"v":245500},{"d":"2026-01-14","o":86.63,"h":90.07,"l":86.36,"c":89.91,"v":363900},{"d":"2026-01-15","o":90,"h":91.84,"l":88.97,"c":91.49,"v":342400},{"d":"2026-01-16","o":90.35,"h":91.25,"l":89.57,"c":90.55,"v":526700},{"d":"2026-01-20","o":88.01,"h":88.99,"l":85.88,"c":86.29,"v":347300},{"d":"2026-01-21","o":88.19,"h":92.16,"l":87.3,"c":91.49,"v":363200},{"d":"2026-01-22","o":91.61,"h":93.27,"l":91.12,"c":92,"v":239600},{"d":"2026-01-23","o":92.08,"h":92.45,"l":89.3,"c":89.68,"v":224700},{"d":"2026-01-26","o":89.53,"h":90.45,"l":87.33,"c":87.83,"v":214900},{"d":"2026-01-27","o":87.61,"h":88,"l":86.61,"c":86.9,"v":189700},{"d":"2026-01-28","o":88.02,"h":88.02,"l":85.54,"c":85.98,"v":334800},{"d":"2026-01-29","o":87.05,"h":87.53,"l":84.67,"c":85.31,"v":754600},{"d":"2026-01-30","o":80.26,"h":90.69,"l":79.67,"c":90.22,"v":901400},{"d":"2026-02-02","o":88.42,"h":99.92,"l":88.4,"c":99.75,"v":702900},{"d":"2026-02-03","o":99.35,"h":104.5,"l":99.2,"c":103.74,"v":915700},{"d":"2026-02-04","o":104.9,"h":109.95,"l":104.66,"c":109.55,"v":535200},{"d":"2026-02-05","o":107.44,"h":110.41,"l":106.22,"c":109.65,"v":385200},{"d":"2026-02-06","o":108.06,"h":112.92,"l":107.44,"c":111.96,"v":311800},{"d":"2026-02-09","o":111.15,"h":111.53,"l":108.08,"c":108.68,"v":464000},{"d":"2026-02-10","o":108.69,"h":109.31,"l":105.57,"c":106.06,"v":308800},{"d":"2026-02-11","o":106.34,"h":110.01,"l":105.87,"c":106.03,"v":212900},{"d":"2026-02-12","o":107.97,"h":108.5,"l":95.84,"c":101.59,"v":648600},{"d":"2026-02-13","o":101.19,"h":106.32,"l":100.53,"c":104.4,"v":266800},{"d":"2026-02-17","o":104.97,"h":107.47,"l":104.73,"c":104.98,"v":289600},{"d":"2026-02-18","o":104.89,"h":106.56,"l":102.26,"c":103,"v":241200},{"d":"2026-02-19","o":102.59,"h":105.42,"l":102.59,"c":105.1,"v":207500},{"d":"2026-02-20","o":104.77,"h":109,"l":102.76,"c":105.09,"v":312900},{"d":"2026-02-23","o":104.93,"h":104.93,"l":98.71,"c":99.02,"v":319300},{"d":"2026-02-24","o":99.02,"h":101.25,"l":99.02,"c":100.04,"v":223900},{"d":"2026-02-25","o":100.24,"h":100.24,"l":96.02,"c":96.7,"v":253200},{"d":"2026-02-26","o":97.95,"h":102.12,"l":97.94,"c":101.65,"v":291800},{"d":"2026-02-27","o":99.62,"h":102.88,"l":97.58,"c":102.66,"v":632700},{"d":"2026-03-02","o":101.12,"h":107.14,"l":99.7,"c":106.55,"v":394900},{"d":"2026-03-03","o":103,"h":105.51,"l":101.2,"c":104.56,"v":210600},{"d":"2026-03-04","o":105.01,"h":107.33,"l":104.5,"c":104.96,"v":237300},{"d":"2026-03-05","o":103.73,"h":103.97,"l":98.95,"c":99.71,"v":214100},{"d":"2026-03-06","o":97.86,"h":97.9,"l":91.92,"c":93.28,"v":292800},{"d":"2026-03-09","o":92.04,"h":94.34,"l":88.25,"c":94.14,"v":341300},{"d":"2026-03-10","o":94.4,"h":95.65,"l":92.83,"c":93.64,"v":190300},{"d":"2026-03-11","o":92.94,"h":94.84,"l":89.2,"c":91.91,"v":220300},{"d":"2026-03-12","o":90.12,"h":91.65,"l":85.25,"c":85.38,"v":530500},{"d":"2026-03-13","o":87.05,"h":87.65,"l":83.75,"c":84.87,"v":210800},{"d":"2026-03-16","o":85.86,"h":86.25,"l":82.74,"c":84.13,"v":436100},{"d":"2026-03-17","o":86.28,"h":88.29,"l":83.92,"c":85.96,"v":320800},{"d":"2026-03-18","o":85.5,"h":87.82,"l":84.94,"c":87.08,"v":321000},{"d":"2026-03-19","o":86.39,"h":89.38,"l":84.25,"c":89.26,"v":440700},{"d":"2026-03-20","o":89.83,"h":90.34,"l":85.76,"c":87.58,"v":659800},{"d":"2026-03-23","o":90.72,"h":94.42,"l":90.32,"c":92.03,"v":400600},{"d":"2026-03-24","o":91.7,"h":96.29,"l":90.28,"c":94.6,"v":363700},{"d":"2026-03-25","o":95.09,"h":96.24,"l":93.3,"c":95.77,"v":180800},{"d":"2026-03-26","o":94.47,"h":96.43,"l":93.9,"c":95.13,"v":219400},{"d":"2026-03-27","o":93.23,"h":94.05,"l":91.95,"c":92.47,"v":223600},{"d":"2026-03-30","o":93.17,"h":94.78,"l":92.57,"c":93.45,"v":210600},{"d":"2026-03-31","o":94.54,"h":98.47,"l":94.24,"c":98.36,"v":414439},{"d":"2026-04-01","o":98.94,"h":102.03,"l":96.59,"c":99.66,"v":184143},{"d":"2026-04-02","o":98.23,"h":101.81,"l":97.12,"c":100.51,"v":222350},{"d":"2026-04-06","o":99.26,"h":103.87,"l":98.92,"c":103.62,"v":252002},{"d":"2026-04-07","o":103.22,"h":104.82,"l":102,"c":103.55,"v":277742},{"d":"2026-04-08","o":108.21,"h":111.06,"l":106.96,"c":108.34,"v":339735},{"d":"2026-04-09","o":107.94,"h":110.57,"l":107.3,"c":109.22,"v":198094},{"d":"2026-04-10","o":108.76,"h":109.96,"l":107.65,"c":108.48,"v":169253},{"d":"2026-04-13","o":107.14,"h":108.66,"l":105.55,"c":108.56,"v":205722},{"d":"2026-04-14","o":108.67,"h":111.36,"l":106.91,"c":110.16,"v":186005},{"d":"2026-04-15","o":109.61,"h":109.97,"l":107.14,"c":108.19,"v":361319},{"d":"2026-04-16","o":109.23,"h":114.68,"l":109.23,"c":114.17,"v":520277},{"d":"2026-04-17","o":116,"h":119.74,"l":114.74,"c":118.64,"v":341831},{"d":"2026-04-20","o":117.28,"h":121.17,"l":116.84,"c":119.15,"v":282949},{"d":"2026-04-21","o":119.04,"h":121.03,"l":116.83,"c":118.54,"v":215582},{"d":"2026-04-22","o":120.28,"h":120.53,"l":117.46,"c":118.45,"v":127159},{"d":"2026-04-23","o":119.84,"h":122.22,"l":119.1,"c":119.89,"v":208430},{"d":"2026-04-24","o":119.58,"h":124.66,"l":116.83,"c":122.5,"v":300708},{"d":"2026-04-27","o":123.25,"h":127.57,"l":122.12,"c":126.74,"v":578292},{"d":"2026-04-28","o":126.99,"h":130.83,"l":123.78,"c":127.76,"v":524972},{"d":"2026-04-29","o":129.2,"h":135.1,"l":124.09,"c":127.06,"v":493518},{"d":"2026-04-30","o":126.64,"h":127.96,"l":123.93,"c":127.57,"v":237373},{"d":"2026-05-01","o":127.73,"h":129.13,"l":125.27,"c":125.82,"v":256052},{"d":"2026-05-04","o":124.08,"h":124.08,"l":115.28,"c":115.72,"v":381071},{"d":"2026-05-05","o":117.33,"h":120.96,"l":117.29,"c":118.17,"v":365613},{"d":"2026-05-06","o":120.12,"h":123.95,"l":120,"c":121.82,"v":417582},{"d":"2026-05-07","o":123.23,"h":124.65,"l":121.36,"c":121.78,"v":277220},{"d":"2026-05-08","o":121.66,"h":122.17,"l":120.42,"c":120.97,"v":258815},{"d":"2026-05-11","o":120.96,"h":121.89,"l":117.8,"c":118.31,"v":213439},{"d":"2026-05-12","o":118.31,"h":118.31,"l":111.13,"c":112.92,"v":305560},{"d":"2026-05-13","o":113.09,"h":114.24,"l":110.64,"c":111.48,"v":318211},{"d":"2026-05-14","o":112.53,"h":118.94,"l":109.96,"c":118.9,"v":733905},{"d":"2026-05-15","o":118.45,"h":123.07,"l":117.56,"c":122.71,"v":292316},{"d":"2026-05-18","o":122.71,"h":124.74,"l":122,"c":122.84,"v":317455},{"d":"2026-05-19","o":122.65,"h":122.65,"l":117.72,"c":118.7,"v":184614}]