[{"d":"1992-09-22","o":2,"h":2,"l":1.88,"c":1.91,"v":2121200},{"d":"1992-09-23","o":1.91,"h":1.97,"l":1.88,"c":1.94,"v":402800},{"d":"1992-09-24","o":1.94,"h":1.97,"l":1.88,"c":1.94,"v":197200},{"d":"1992-09-25","o":1.94,"h":1.97,"l":1.88,"c":1.91,"v":556000},{"d":"1992-09-28","o":1.91,"h":1.97,"l":1.88,"c":1.94,"v":69600},{"d":"1992-09-29","o":1.94,"h":2,"l":1.88,"c":1.91,"v":734800},{"d":"1992-09-30","o":2,"h":2.06,"l":1.91,"c":2.03,"v":406800},{"d":"1992-10-01","o":1.97,"h":2,"l":1.91,"c":1.91,"v":170800},{"d":"1992-10-02","o":1.91,"h":2,"l":1.91,"c":1.94,"v":248400},{"d":"1992-10-05","o":1.97,"h":1.97,"l":1.84,"c":1.91,"v":416000},{"d":"1992-10-06","o":1.91,"h":1.94,"l":1.84,"c":1.88,"v":494400},{"d":"1992-10-07","o":1.91,"h":1.94,"l":1.91,"c":1.94,"v":109200},{"d":"1992-10-08","o":1.94,"h":2.03,"l":1.91,"c":2.03,"v":274800},{"d":"1992-10-09","o":2.03,"h":2.03,"l":1.97,"c":2,"v":102400},{"d":"1992-10-12","o":1.97,"h":2.03,"l":1.97,"c":2.03,"v":39200},{"d":"1992-10-13","o":1.97,"h":2.12,"l":1.97,"c":2.12,"v":182800},{"d":"1992-10-14","o":2.12,"h":2.19,"l":2.06,"c":2.06,"v":287200},{"d":"1992-10-15","o":2.06,"h":2.09,"l":2.06,"c":2.06,"v":80800},{"d":"1992-10-16","o":2.06,"h":2.09,"l":2.06,"c":2.09,"v":71600},{"d":"1992-10-19","o":2.06,"h":2.09,"l":2.06,"c":2.09,"v":33600},{"d":"1992-10-20","o":2.12,"h":2.12,"l":2.06,"c":2.12,"v":28400},{"d":"1992-10-21","o":2.06,"h":2.12,"l":2.06,"c":2.06,"v":45600},{"d":"1992-10-22","o":2.06,"h":2.12,"l":2.06,"c":2.09,"v":132400},{"d":"1992-10-23","o":2.09,"h":2.09,"l":2.06,"c":2.06,"v":58000},{"d":"1992-10-26","o":2.09,"h":2.09,"l":2.06,"c":2.06,"v":4000},{"d":"1992-10-27","o":2.06,"h":2.12,"l":2.06,"c":2.06,"v":68400},{"d":"1992-10-28","o":2.09,"h":2.16,"l":2.06,"c":2.06,"v":143200},{"d":"1992-10-29","o":2.09,"h":2.12,"l":2.09,"c":2.09,"v":140400},{"d":"1992-10-30","o":2.09,"h":2.09,"l":2.09,"c":2.09,"v":1600},{"d":"1992-11-02","o":2.09,"h":2.12,"l":2.09,"c":2.12,"v":12800},{"d":"1992-11-03","o":2.12,"h":2.12,"l":2.06,"c":2.06,"v":60400},{"d":"1992-11-04","o":2.06,"h":2.16,"l":2.06,"c":2.06,"v":24000},{"d":"1992-11-05","o":2.06,"h":2.12,"l":2.06,"c":2.06,"v":33200},{"d":"1992-11-06","o":2.16,"h":2.16,"l":2.06,"c":2.16,"v":65600},{"d":"1992-11-09","o":2.16,"h":2.16,"l":2.09,"c":2.16,"v":43600},{"d":"1992-11-10","o":2.16,"h":2.19,"l":2.09,"c":2.19,"v":89600},{"d":"1992-11-11","o":2.16,"h":2.19,"l":2.16,"c":2.19,"v":44400},{"d":"1992-11-12","o":2.12,"h":2.38,"l":2.12,"c":2.34,"v":320800},{"d":"1992-11-13","o":2.38,"h":2.38,"l":2.28,"c":2.38,"v":50800},{"d":"1992-11-16","o":2.31,"h":2.41,"l":2.31,"c":2.34,"v":64400},{"d":"1992-11-17","o":2.34,"h":2.38,"l":2.31,"c":2.38,"v":92000},{"d":"1992-11-18","o":2.38,"h":2.38,"l":2.31,"c":2.31,"v":52000},{"d":"1992-11-19","o":2.38,"h":2.38,"l":2.31,"c":2.31,"v":20000},{"d":"1992-11-20","o":2.31,"h":2.38,"l":2.31,"c":2.38,"v":36000},{"d":"1992-11-23","o":2.38,"h":2.38,"l":2.31,"c":2.31,"v":122400},{"d":"1992-11-24","o":2.31,"h":2.38,"l":2.25,"c":2.31,"v":354800},{"d":"1992-11-25","o":2.31,"h":2.38,"l":2.31,"c":2.31,"v":30000},{"d":"1992-11-27","o":2.41,"h":2.5,"l":2.34,"c":2.5,"v":248000},{"d":"1992-11-30","o":2.5,"h":2.53,"l":2.41,"c":2.5,"v":360000},{"d":"1992-12-01","o":2.47,"h":2.5,"l":2.41,"c":2.47,"v":78800},{"d":"1992-12-02","o":2.47,"h":2.47,"l":2.41,"c":2.41,"v":67200},{"d":"1992-12-03","o":2.47,"h":2.47,"l":2.41,"c":2.41,"v":44400},{"d":"1992-12-04","o":2.47,"h":2.47,"l":2.34,"c":2.41,"v":257200},{"d":"1992-12-07","o":2.41,"h":2.44,"l":2.34,"c":2.44,"v":48000},{"d":"1992-12-08","o":2.44,"h":2.66,"l":2.38,"c":2.62,"v":800000},{"d":"1992-12-09","o":2.66,"h":2.69,"l":2.56,"c":2.69,"v":432000},{"d":"1992-12-10","o":2.75,"h":2.75,"l":2.66,"c":2.75,"v":118000},{"d":"1992-12-11","o":2.75,"h":2.81,"l":2.66,"c":2.81,"v":279200},{"d":"1992-12-14","o":2.78,"h":3,"l":2.75,"c":3,"v":486800},{"d":"1992-12-15","o":3,"h":3.03,"l":2.94,"c":3,"v":277600},{"d":"1992-12-16","o":3,"h":3,"l":2.84,"c":2.88,"v":204000},{"d":"1992-12-17","o":2.94,"h":2.97,"l":2.88,"c":2.88,"v":59200},{"d":"1992-12-18","o":2.97,"h":2.97,"l":2.84,"c":2.94,"v":80800},{"d":"1992-12-21","o":2.88,"h":2.94,"l":2.84,"c":2.84,"v":76400},{"d":"1992-12-22","o":2.94,"h":2.94,"l":2.72,"c":2.72,"v":156000},{"d":"1992-12-23","o":2.72,"h":2.78,"l":2.56,"c":2.56,"v":166400},{"d":"1992-12-24","o":2.56,"h":2.69,"l":2.56,"c":2.69,"v":44000},{"d":"1992-12-28","o":2.69,"h":2.69,"l":2.56,"c":2.56,"v":318800},{"d":"1992-12-29","o":2.69,"h":2.75,"l":2.59,"c":2.75,"v":209200},{"d":"1992-12-30","o":2.62,"h":2.81,"l":2.62,"c":2.81,"v":56800},{"d":"1992-12-31","o":2.81,"h":2.81,"l":2.72,"c":2.75,"v":26400},{"d":"1993-01-04","o":2.81,"h":2.81,"l":2.69,"c":2.69,"v":36400},{"d":"1993-01-05","o":2.75,"h":2.78,"l":2.69,"c":2.75,"v":46000},{"d":"1993-01-06","o":2.69,"h":2.78,"l":2.69,"c":2.69,"v":34400},{"d":"1993-01-07","o":2.81,"h":2.97,"l":2.78,"c":2.88,"v":156400},{"d":"1993-01-08","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":114000},{"d":"1993-01-11","o":2.94,"h":2.94,"l":2.88,"c":2.91,"v":158000},{"d":"1993-01-12","o":2.94,"h":2.94,"l":2.88,"c":2.88,"v":56400},{"d":"1993-01-13","o":2.88,"h":2.88,"l":2.69,"c":2.69,"v":131600},{"d":"1993-01-14","o":2.81,"h":2.81,"l":2.75,"c":2.81,"v":255200},{"d":"1993-01-15","o":2.75,"h":2.94,"l":2.75,"c":2.94,"v":193600},{"d":"1993-01-18","o":2.94,"h":3.12,"l":2.88,"c":3.06,"v":312400},{"d":"1993-01-19","o":3.12,"h":3.12,"l":2.88,"c":3,"v":273200},{"d":"1993-01-20","o":3,"h":3,"l":2.88,"c":3,"v":113200},{"d":"1993-01-21","o":3,"h":3,"l":2.88,"c":2.88,"v":49200},{"d":"1993-01-22","o":3,"h":3,"l":2.88,"c":3,"v":102000},{"d":"1993-01-25","o":3,"h":3,"l":2.88,"c":2.88,"v":77200},{"d":"1993-01-26","o":2.94,"h":2.94,"l":2.81,"c":2.81,"v":111600},{"d":"1993-01-27","o":2.81,"h":2.94,"l":2.81,"c":2.88,"v":52000},{"d":"1993-01-28","o":2.88,"h":3,"l":2.81,"c":3,"v":331600},{"d":"1993-01-29","o":2.94,"h":3,"l":2.91,"c":2.97,"v":46800},{"d":"1993-02-01","o":2.97,"h":2.97,"l":2.91,"c":2.97,"v":70000},{"d":"1993-02-02","o":2.91,"h":2.97,"l":2.91,"c":2.94,"v":6000},{"d":"1993-02-03","o":2.94,"h":3,"l":2.94,"c":3,"v":72400},{"d":"1993-02-04","o":2.94,"h":3.09,"l":2.94,"c":3,"v":128400},{"d":"1993-02-05","o":3.09,"h":3.09,"l":2.97,"c":3.09,"v":22800},{"d":"1993-02-08","o":3.09,"h":3.16,"l":3,"c":3.03,"v":74000},{"d":"1993-02-09","o":3.09,"h":3.16,"l":3.03,"c":3.09,"v":58800},{"d":"1993-02-10","o":3.16,"h":3.16,"l":3.03,"c":3.03,"v":46400},{"d":"1993-02-11","o":3.16,"h":3.16,"l":3.06,"c":3.16,"v":213200},{"d":"1993-02-12","o":3.16,"h":3.19,"l":3.03,"c":3.19,"v":192400},{"d":"1993-02-16","o":3.19,"h":3.38,"l":3.09,"c":3.34,"v":404800},{"d":"1993-02-17","o":3.38,"h":3.44,"l":3.25,"c":3.44,"v":266000},{"d":"1993-02-18","o":3.5,"h":3.75,"l":3.44,"c":3.66,"v":1084400},{"d":"1993-02-19","o":3.69,"h":3.75,"l":3.56,"c":3.59,"v":515600},{"d":"1993-02-22","o":3.62,"h":3.62,"l":3.19,"c":3.25,"v":314400},{"d":"1993-02-23","o":3.12,"h":3.25,"l":2.94,"c":3,"v":899200},{"d":"1993-02-24","o":3,"h":3.12,"l":3,"c":3.09,"v":230800},{"d":"1993-02-25","o":3.12,"h":3.12,"l":3.06,"c":3.06,"v":79200},{"d":"1993-02-26","o":3.12,"h":3.19,"l":3.06,"c":3.12,"v":29200},{"d":"1993-03-01","o":3.19,"h":3.19,"l":3.12,"c":3.12,"v":35200},{"d":"1993-03-02","o":3.12,"h":3.31,"l":3.12,"c":3.25,"v":378400},{"d":"1993-03-03","o":3.25,"h":3.44,"l":3.25,"c":3.31,"v":97600},{"d":"1993-03-04","o":3.44,"h":3.44,"l":3.31,"c":3.44,"v":144000},{"d":"1993-03-05","o":3.44,"h":3.44,"l":3.31,"c":3.31,"v":67200},{"d":"1993-03-08","o":3.44,"h":3.44,"l":3.25,"c":3.38,"v":123200},{"d":"1993-03-09","o":3.34,"h":3.38,"l":3.12,"c":3.31,"v":73200},{"d":"1993-03-10","o":3.31,"h":3.5,"l":3.31,"c":3.47,"v":130000},{"d":"1993-03-11","o":3.5,"h":3.69,"l":3.44,"c":3.44,"v":491600},{"d":"1993-03-12","o":3.56,"h":3.56,"l":3.38,"c":3.5,"v":32400},{"d":"1993-03-15","o":3.56,"h":3.56,"l":3.31,"c":3.38,"v":74800},{"d":"1993-03-16","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":26400},{"d":"1993-03-17","o":3.19,"h":3.25,"l":3.12,"c":3.25,"v":53600},{"d":"1993-03-18","o":3.12,"h":3.25,"l":3.12,"c":3.19,"v":11600},{"d":"1993-03-19","o":3.19,"h":3.25,"l":3,"c":3.12,"v":148000},{"d":"1993-03-22","o":3,"h":3.06,"l":2.81,"c":3,"v":163200},{"d":"1993-03-23","o":2.94,"h":3.06,"l":2.94,"c":3.06,"v":34400},{"d":"1993-03-24","o":3.06,"h":3.06,"l":2.94,"c":3.06,"v":137600},{"d":"1993-03-25","o":3.06,"h":3.12,"l":3,"c":3.06,"v":69200},{"d":"1993-03-26","o":3,"h":3.03,"l":3,"c":3.03,"v":17600},{"d":"1993-03-29","o":3.12,"h":3.12,"l":3,"c":3.06,"v":87200},{"d":"1993-03-30","o":3,"h":3.12,"l":3,"c":3.09,"v":41200},{"d":"1993-03-31","o":3.12,"h":3.19,"l":3.06,"c":3.19,"v":34000},{"d":"1993-04-01","o":3.12,"h":3.19,"l":3.12,"c":3.16,"v":87200},{"d":"1993-04-02","o":3.19,"h":3.25,"l":3.06,"c":3.06,"v":22800},{"d":"1993-04-05","o":3.06,"h":3.19,"l":3,"c":3.12,"v":32800},{"d":"1993-04-06","o":3.06,"h":3.12,"l":2.94,"c":3,"v":36400},{"d":"1993-04-07","o":2.94,"h":3.06,"l":2.94,"c":3.06,"v":4000},{"d":"1993-04-08","o":2.94,"h":3,"l":2.75,"c":2.88,"v":296800},{"d":"1993-04-12","o":2.81,"h":3,"l":2.81,"c":3,"v":84800},{"d":"1993-04-13","o":2.88,"h":3,"l":2.88,"c":2.88,"v":1600},{"d":"1993-04-14","o":2.88,"h":3,"l":2.88,"c":2.97,"v":14800},{"d":"1993-04-15","o":3,"h":3.12,"l":2.88,"c":3,"v":154800},{"d":"1993-04-16","o":3.06,"h":3.06,"l":3,"c":3.03,"v":46400},{"d":"1993-04-19","o":3,"h":3.12,"l":3,"c":3.03,"v":266000},{"d":"1993-04-20","o":3.12,"h":3.12,"l":3,"c":3.06,"v":264800},{"d":"1993-04-21","o":2.97,"h":3.03,"l":2.94,"c":3,"v":103600},{"d":"1993-04-22","o":3.06,"h":3.06,"l":2.94,"c":2.94,"v":56400},{"d":"1993-04-23","o":2.94,"h":3,"l":2.88,"c":2.94,"v":18800},{"d":"1993-04-26","o":2.88,"h":3,"l":2.88,"c":2.91,"v":23600},{"d":"1993-04-27","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":19600},{"d":"1993-04-28","o":3,"h":3.06,"l":2.88,"c":2.88,"v":19200},{"d":"1993-04-29","o":2.88,"h":3.06,"l":2.88,"c":3.03,"v":322000},{"d":"1993-04-30","o":3.06,"h":3.06,"l":2.88,"c":2.94,"v":197200},{"d":"1993-05-03","o":2.94,"h":2.94,"l":2.81,"c":2.81,"v":82400},{"d":"1993-05-04","o":2.88,"h":2.94,"l":2.81,"c":2.94,"v":52800},{"d":"1993-05-05","o":2.81,"h":2.88,"l":2.75,"c":2.88,"v":96400},{"d":"1993-05-06","o":2.81,"h":2.84,"l":2.62,"c":2.84,"v":424000},{"d":"1993-05-07","o":2.88,"h":2.94,"l":2.84,"c":2.84,"v":127600},{"d":"1993-05-10","o":2.84,"h":2.88,"l":2.84,"c":2.88,"v":19600},{"d":"1993-05-11","o":3,"h":3,"l":2.84,"c":2.84,"v":82000},{"d":"1993-05-12","o":2.88,"h":2.88,"l":2.81,"c":2.88,"v":103600},{"d":"1993-05-13","o":2.81,"h":2.88,"l":2.81,"c":2.88,"v":202800},{"d":"1993-05-14","o":2.94,"h":3,"l":2.81,"c":2.94,"v":43200},{"d":"1993-05-17","o":3,"h":3,"l":2.94,"c":2.97,"v":43200},{"d":"1993-05-18","o":3.06,"h":3.06,"l":2.94,"c":3.06,"v":69200},{"d":"1993-05-19","o":2.94,"h":3.06,"l":2.94,"c":3.06,"v":47200},{"d":"1993-05-20","o":2.94,"h":3,"l":2.94,"c":2.94,"v":40400},{"d":"1993-05-21","o":3.06,"h":3.06,"l":2.91,"c":3,"v":34400},{"d":"1993-05-24","o":2.88,"h":3,"l":2.88,"c":2.88,"v":21600},{"d":"1993-05-25","o":3,"h":3,"l":2.94,"c":3,"v":35200},{"d":"1993-05-26","o":3,"h":3,"l":2.88,"c":3,"v":4400},{"d":"1993-05-27","o":3,"h":3.12,"l":2.97,"c":3,"v":163600},{"d":"1993-05-28","o":3.12,"h":3.12,"l":3,"c":3,"v":12400},{"d":"1993-06-01","o":3.12,"h":3.19,"l":3,"c":3.16,"v":238400},{"d":"1993-06-02","o":3.25,"h":3.25,"l":3.06,"c":3.16,"v":116800},{"d":"1993-06-03","o":3.25,"h":3.25,"l":3.12,"c":3.25,"v":263600},{"d":"1993-06-04","o":3.25,"h":3.31,"l":3.12,"c":3.31,"v":277600},{"d":"1993-06-07","o":3.19,"h":3.38,"l":3.19,"c":3.19,"v":218800},{"d":"1993-06-08","o":3.25,"h":3.31,"l":3.19,"c":3.31,"v":167200},{"d":"1993-06-09","o":3.31,"h":3.31,"l":3.19,"c":3.22,"v":187600},{"d":"1993-06-10","o":3.25,"h":3.38,"l":3.22,"c":3.34,"v":432800},{"d":"1993-06-11","o":3.25,"h":3.38,"l":3.25,"c":3.31,"v":184800},{"d":"1993-06-14","o":3.25,"h":3.31,"l":3.25,"c":3.31,"v":103200},{"d":"1993-06-15","o":3.25,"h":3.31,"l":3.12,"c":3.25,"v":126400},{"d":"1993-06-16","o":3.25,"h":3.31,"l":3.12,"c":3.31,"v":134800},{"d":"1993-06-17","o":3.19,"h":3.25,"l":3.19,"c":3.25,"v":106000},{"d":"1993-06-18","o":3.25,"h":3.25,"l":3.12,"c":3.25,"v":35600},{"d":"1993-06-21","o":3.12,"h":3.25,"l":3.12,"c":3.25,"v":28400},{"d":"1993-06-22","o":3.12,"h":3.25,"l":3.12,"c":3.16,"v":31200},{"d":"1993-06-23","o":3.31,"h":3.31,"l":3.12,"c":3.19,"v":161200},{"d":"1993-06-24","o":3.19,"h":3.31,"l":3.19,"c":3.31,"v":77600},{"d":"1993-06-25","o":3.28,"h":3.31,"l":3.19,"c":3.25,"v":192800},{"d":"1993-06-28","o":3.25,"h":3.31,"l":3.19,"c":3.19,"v":40400},{"d":"1993-06-29","o":3.19,"h":3.31,"l":3.19,"c":3.28,"v":63200},{"d":"1993-06-30","o":3.19,"h":3.31,"l":3.19,"c":3.28,"v":151200},{"d":"1993-07-01","o":3.31,"h":3.31,"l":3.19,"c":3.19,"v":12800},{"d":"1993-07-02","o":3.19,"h":3.25,"l":3.19,"c":3.19,"v":71600},{"d":"1993-07-06","o":3.25,"h":3.25,"l":3.19,"c":3.19,"v":14400},{"d":"1993-07-07","o":3.19,"h":3.25,"l":3.12,"c":3.12,"v":30800},{"d":"1993-07-08","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":21200},{"d":"1993-07-09","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":11600},{"d":"1993-07-12","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":5200},{"d":"1993-07-13","o":3.12,"h":3.19,"l":3.06,"c":3.19,"v":40000},{"d":"1993-07-14","o":3.16,"h":3.19,"l":3.06,"c":3.06,"v":71600},{"d":"1993-07-15","o":3.19,"h":3.19,"l":2.94,"c":2.94,"v":126400},{"d":"1993-07-16","o":2.94,"h":2.94,"l":2.84,"c":2.94,"v":72800},{"d":"1993-07-19","o":2.88,"h":2.94,"l":2.81,"c":2.81,"v":70000},{"d":"1993-07-20","o":2.81,"h":2.88,"l":2.81,"c":2.81,"v":181600},{"d":"1993-07-21","o":2.81,"h":2.88,"l":2.81,"c":2.88,"v":156800},{"d":"1993-07-22","o":2.88,"h":2.88,"l":2.62,"c":2.62,"v":364800},{"d":"1993-07-23","o":2.62,"h":2.62,"l":2.38,"c":2.62,"v":391600},{"d":"1993-07-26","o":2.5,"h":2.62,"l":2.5,"c":2.56,"v":186800},{"d":"1993-07-27","o":2.5,"h":2.56,"l":2.44,"c":2.56,"v":87200},{"d":"1993-07-28","o":2.56,"h":2.56,"l":2.44,"c":2.56,"v":98800},{"d":"1993-07-29","o":2.56,"h":2.56,"l":2.44,"c":2.44,"v":834400},{"d":"1993-07-30","o":2.44,"h":2.62,"l":2.44,"c":2.56,"v":205200},{"d":"1993-08-02","o":2.56,"h":2.56,"l":2.44,"c":2.44,"v":27600},{"d":"1993-08-03","o":2.44,"h":2.56,"l":2.44,"c":2.56,"v":162800},{"d":"1993-08-04","o":2.56,"h":2.56,"l":2.44,"c":2.56,"v":26800},{"d":"1993-08-05","o":2.56,"h":2.56,"l":2.44,"c":2.44,"v":47200},{"d":"1993-08-06","o":2.5,"h":2.62,"l":2.44,"c":2.59,"v":614800},{"d":"1993-08-09","o":2.56,"h":2.69,"l":2.56,"c":2.69,"v":145200},{"d":"1993-08-10","o":2.75,"h":2.81,"l":2.62,"c":2.81,"v":207200},{"d":"1993-08-11","o":2.94,"h":3,"l":2.88,"c":3,"v":123600},{"d":"1993-08-12","o":3,"h":3,"l":2.88,"c":2.88,"v":89200},{"d":"1993-08-13","o":2.88,"h":2.94,"l":2.81,"c":2.84,"v":230000},{"d":"1993-08-16","o":2.81,"h":2.94,"l":2.81,"c":2.94,"v":55600},{"d":"1993-08-17","o":2.94,"h":2.94,"l":2.81,"c":2.94,"v":37200},{"d":"1993-08-18","o":2.81,"h":2.94,"l":2.81,"c":2.94,"v":127600},{"d":"1993-08-19","o":2.81,"h":2.94,"l":2.81,"c":2.81,"v":162400},{"d":"1993-08-20","o":2.81,"h":2.94,"l":2.81,"c":2.84,"v":110800},{"d":"1993-08-23","o":2.81,"h":2.88,"l":2.81,"c":2.84,"v":14800},{"d":"1993-08-24","o":2.81,"h":2.88,"l":2.81,"c":2.84,"v":108000},{"d":"1993-08-25","o":2.81,"h":2.88,"l":2.75,"c":2.78,"v":171200},{"d":"1993-08-26","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":20800},{"d":"1993-08-27","o":2.69,"h":2.81,"l":2.69,"c":2.75,"v":8800},{"d":"1993-08-30","o":2.69,"h":2.81,"l":2.69,"c":2.69,"v":46400},{"d":"1993-08-31","o":2.81,"h":2.81,"l":2.69,"c":2.69,"v":390000},{"d":"1993-09-01","o":2.75,"h":2.75,"l":2.69,"c":2.69,"v":230000},{"d":"1993-09-02","o":2.69,"h":2.75,"l":2.69,"c":2.69,"v":103200},{"d":"1993-09-03","o":2.75,"h":2.75,"l":2.62,"c":2.72,"v":213200},{"d":"1993-09-07","o":2.69,"h":2.75,"l":2.69,"c":2.72,"v":372400},{"d":"1993-09-08","o":2.69,"h":2.75,"l":2.69,"c":2.69,"v":183600},{"d":"1993-09-09","o":2.69,"h":2.75,"l":2.69,"c":2.75,"v":176000},{"d":"1993-09-10","o":2.75,"h":2.81,"l":2.69,"c":2.81,"v":184800},{"d":"1993-09-13","o":2.81,"h":2.81,"l":2.69,"c":2.69,"v":23200},{"d":"1993-09-14","o":2.69,"h":2.81,"l":2.69,"c":2.81,"v":12800},{"d":"1993-09-15","o":2.69,"h":2.81,"l":2.69,"c":2.81,"v":111200},{"d":"1993-09-16","o":2.69,"h":2.81,"l":2.69,"c":2.75,"v":38000},{"d":"1993-09-17","o":2.69,"h":2.75,"l":2.69,"c":2.75,"v":100800},{"d":"1993-09-20","o":2.69,"h":2.75,"l":2.69,"c":2.75,"v":19200},{"d":"1993-09-21","o":2.69,"h":2.69,"l":2.44,"c":2.53,"v":318800},{"d":"1993-09-22","o":2.5,"h":2.62,"l":2.5,"c":2.59,"v":1042000},{"d":"1993-09-23","o":2.56,"h":2.62,"l":2.5,"c":2.5,"v":136000},{"d":"1993-09-24","o":2.5,"h":2.62,"l":2.5,"c":2.53,"v":294800},{"d":"1993-09-27","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":15200},{"d":"1993-09-28","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":153600},{"d":"1993-09-29","o":2.5,"h":2.56,"l":2.5,"c":2.5,"v":320800},{"d":"1993-09-30","o":2.56,"h":2.62,"l":2.5,"c":2.5,"v":107200},{"d":"1993-10-01","o":2.5,"h":2.56,"l":2.5,"c":2.56,"v":7600},{"d":"1993-10-04","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":54800},{"d":"1993-10-05","o":2.62,"h":2.62,"l":2.5,"c":2.53,"v":298400},{"d":"1993-10-06","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":20000},{"d":"1993-10-07","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":227600},{"d":"1993-10-08","o":2.62,"h":2.62,"l":2.5,"c":2.5,"v":189200},{"d":"1993-10-11","o":2.62,"h":2.62,"l":2.5,"c":2.62,"v":11200},{"d":"1993-10-12","o":2.62,"h":2.62,"l":2.5,"c":2.62,"v":94400},{"d":"1993-10-13","o":2.53,"h":2.62,"l":2.5,"c":2.5,"v":123200},{"d":"1993-10-14","o":2.5,"h":2.62,"l":2.5,"c":2.56,"v":452400},{"d":"1993-10-15","o":2.5,"h":2.62,"l":2.5,"c":2.56,"v":261600},{"d":"1993-10-18","o":2.62,"h":2.62,"l":2.56,"c":2.56,"v":30400},{"d":"1993-10-19","o":2.62,"h":2.62,"l":2.5,"c":2.5,"v":1009200},{"d":"1993-10-20","o":2.62,"h":2.62,"l":2.5,"c":2.5,"v":265600},{"d":"1993-10-21","o":2.56,"h":2.62,"l":2.5,"c":2.56,"v":56000},{"d":"1993-10-22","o":2.56,"h":2.62,"l":2.44,"c":2.62,"v":71600},{"d":"1993-10-25","o":2.62,"h":2.62,"l":2.5,"c":2.56,"v":628800},{"d":"1993-10-26","o":2.62,"h":2.69,"l":2.56,"c":2.69,"v":387600},{"d":"1993-10-27","o":2.56,"h":2.69,"l":2.56,"c":2.62,"v":64400},{"d":"1993-10-28","o":2.59,"h":2.81,"l":2.59,"c":2.72,"v":435600},{"d":"1993-10-29","o":2.69,"h":2.81,"l":2.69,"c":2.72,"v":36000},{"d":"1993-11-01","o":2.72,"h":2.72,"l":2.69,"c":2.69,"v":48800},{"d":"1993-11-02","o":2.88,"h":2.88,"l":2.62,"c":2.62,"v":24800},{"d":"1993-11-03","o":2.62,"h":2.75,"l":2.56,"c":2.56,"v":76000},{"d":"1993-11-04","o":2.62,"h":2.62,"l":2.56,"c":2.62,"v":39200},{"d":"1993-11-05","o":2.62,"h":2.69,"l":2.56,"c":2.56,"v":38400},{"d":"1993-11-08","o":2.56,"h":2.62,"l":2.56,"c":2.62,"v":12800},{"d":"1993-11-09","o":2.56,"h":2.69,"l":2.56,"c":2.69,"v":64400},{"d":"1993-11-10","o":2.66,"h":2.66,"l":2.56,"c":2.62,"v":21600},{"d":"1993-11-11","o":2.69,"h":2.69,"l":2.56,"c":2.69,"v":20000},{"d":"1993-11-12","o":2.69,"h":2.69,"l":2.56,"c":2.69,"v":59600},{"d":"1993-11-15","o":2.69,"h":2.69,"l":2.56,"c":2.69,"v":24400},{"d":"1993-11-16","o":2.69,"h":2.69,"l":2.56,"c":2.56,"v":137200},{"d":"1993-11-17","o":2.56,"h":2.62,"l":2.56,"c":2.56,"v":34800},{"d":"1993-11-18","o":2.62,"h":2.62,"l":2.5,"c":2.56,"v":163600},{"d":"1993-11-19","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":27600},{"d":"1993-11-22","o":2.62,"h":2.62,"l":2.5,"c":2.56,"v":240800},{"d":"1993-11-23","o":2.62,"h":2.62,"l":2.5,"c":2.5,"v":178800},{"d":"1993-11-24","o":2.62,"h":2.62,"l":2.5,"c":2.56,"v":8800},{"d":"1993-11-26","o":2.5,"h":2.56,"l":2.5,"c":2.56,"v":12800},{"d":"1993-11-29","o":2.56,"h":2.56,"l":2.5,"c":2.56,"v":94400},{"d":"1993-11-30","o":2.5,"h":2.56,"l":2.5,"c":2.56,"v":16800},{"d":"1993-12-01","o":2.5,"h":2.62,"l":2.5,"c":2.56,"v":48800},{"d":"1993-12-02","o":2.56,"h":2.62,"l":2.5,"c":2.62,"v":22800},{"d":"1993-12-03","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":119600},{"d":"1993-12-06","o":2.75,"h":2.81,"l":2.66,"c":2.69,"v":334800},{"d":"1993-12-07","o":2.69,"h":2.69,"l":2.62,"c":2.62,"v":245600},{"d":"1993-12-08","o":2.69,"h":2.81,"l":2.62,"c":2.81,"v":282400},{"d":"1993-12-09","o":2.81,"h":2.81,"l":2.69,"c":2.81,"v":60000},{"d":"1993-12-10","o":2.69,"h":2.81,"l":2.69,"c":2.69,"v":11600},{"d":"1993-12-13","o":2.69,"h":2.81,"l":2.69,"c":2.75,"v":63600},{"d":"1993-12-14","o":2.69,"h":2.81,"l":2.69,"c":2.72,"v":680000},{"d":"1993-12-15","o":2.75,"h":2.75,"l":2.69,"c":2.69,"v":52800},{"d":"1993-12-16","o":2.69,"h":2.69,"l":2.62,"c":2.62,"v":126000},{"d":"1993-12-17","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":84400},{"d":"1993-12-20","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":4000},{"d":"1993-12-21","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":103200},{"d":"1993-12-22","o":2.62,"h":2.75,"l":2.62,"c":2.69,"v":36800},{"d":"1993-12-23","o":2.62,"h":2.69,"l":2.62,"c":2.62,"v":12000},{"d":"1993-12-27","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":29600},{"d":"1993-12-28","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":87600},{"d":"1993-12-29","o":2.62,"h":2.69,"l":2.62,"c":2.62,"v":14400},{"d":"1993-12-30","o":2.75,"h":2.75,"l":2.62,"c":2.75,"v":2000},{"d":"1993-12-31","o":2.62,"h":2.69,"l":2.62,"c":2.62,"v":38800},{"d":"1994-01-03","o":2.75,"h":2.75,"l":2.62,"c":2.62,"v":16400},{"d":"1994-01-04","o":2.62,"h":2.75,"l":2.62,"c":2.69,"v":59600},{"d":"1994-01-05","o":2.66,"h":2.75,"l":2.62,"c":2.75,"v":89600},{"d":"1994-01-06","o":2.75,"h":2.75,"l":2.62,"c":2.62,"v":33200},{"d":"1994-01-07","o":2.62,"h":2.69,"l":2.62,"c":2.62,"v":106400},{"d":"1994-01-10","o":2.62,"h":2.78,"l":2.62,"c":2.75,"v":83600},{"d":"1994-01-11","o":2.75,"h":2.91,"l":2.69,"c":2.84,"v":466000},{"d":"1994-01-12","o":2.88,"h":2.88,"l":2.75,"c":2.81,"v":56800},{"d":"1994-01-13","o":2.81,"h":2.88,"l":2.75,"c":2.81,"v":312800},{"d":"1994-01-14","o":2.81,"h":2.88,"l":2.81,"c":2.81,"v":12000},{"d":"1994-01-17","o":2.81,"h":2.84,"l":2.81,"c":2.81,"v":8400},{"d":"1994-01-18","o":2.88,"h":2.88,"l":2.81,"c":2.81,"v":46800},{"d":"1994-01-19","o":2.81,"h":2.81,"l":2.75,"c":2.75,"v":178000},{"d":"1994-01-20","o":2.88,"h":2.88,"l":2.75,"c":2.81,"v":307200},{"d":"1994-01-21","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":288800},{"d":"1994-01-24","o":2.81,"h":3.06,"l":2.81,"c":3.03,"v":710000},{"d":"1994-01-25","o":3,"h":3.12,"l":3,"c":3.03,"v":156800},{"d":"1994-01-26","o":3,"h":3.19,"l":3,"c":3.09,"v":679200},{"d":"1994-01-27","o":3.19,"h":3.19,"l":3.06,"c":3.12,"v":94800},{"d":"1994-01-28","o":3.22,"h":3.31,"l":3.12,"c":3.19,"v":1165200},{"d":"1994-01-31","o":3.12,"h":3.28,"l":3.12,"c":3.25,"v":255200},{"d":"1994-02-01","o":3.19,"h":3.31,"l":3.19,"c":3.19,"v":66400},{"d":"1994-02-02","o":3.19,"h":3.31,"l":3.19,"c":3.31,"v":374000},{"d":"1994-02-03","o":3.31,"h":3.38,"l":3.25,"c":3.25,"v":42800},{"d":"1994-02-04","o":3.25,"h":3.28,"l":3.12,"c":3.12,"v":325600},{"d":"1994-02-07","o":3.12,"h":3.22,"l":3.06,"c":3.22,"v":275600},{"d":"1994-02-08","o":3.12,"h":3.19,"l":3.12,"c":3.19,"v":94000},{"d":"1994-02-09","o":3.12,"h":3.22,"l":3.12,"c":3.22,"v":170400},{"d":"1994-02-10","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":26800},{"d":"1994-02-11","o":3.12,"h":3.19,"l":3.12,"c":3.19,"v":104000},{"d":"1994-02-14","o":3.12,"h":3.19,"l":3.12,"c":3.12,"v":94400},{"d":"1994-02-15","o":3.12,"h":3.25,"l":3.12,"c":3.19,"v":62000},{"d":"1994-02-16","o":3.19,"h":3.28,"l":3.19,"c":3.19,"v":47200},{"d":"1994-02-17","o":3.19,"h":3.31,"l":3.19,"c":3.31,"v":8800},{"d":"1994-02-18","o":3.19,"h":3.28,"l":3.19,"c":3.25,"v":193200},{"d":"1994-02-22","o":3.25,"h":3.31,"l":3.25,"c":3.25,"v":35600},{"d":"1994-02-23","o":3.25,"h":3.44,"l":3.25,"c":3.44,"v":432800},{"d":"1994-02-24","o":3.44,"h":3.44,"l":3.25,"c":3.34,"v":73600},{"d":"1994-02-25","o":3.38,"h":3.38,"l":3.25,"c":3.28,"v":33200},{"d":"1994-02-28","o":3.25,"h":3.38,"l":3.25,"c":3.38,"v":34400},{"d":"1994-03-01","o":3.25,"h":3.38,"l":3.25,"c":3.28,"v":65200},{"d":"1994-03-02","o":3.25,"h":3.28,"l":3.25,"c":3.25,"v":35600},{"d":"1994-03-03","o":3.25,"h":3.38,"l":3.25,"c":3.34,"v":113600},{"d":"1994-03-04","o":3.25,"h":3.44,"l":3.25,"c":3.44,"v":212000},{"d":"1994-03-07","o":3.31,"h":3.44,"l":3.31,"c":3.38,"v":138800},{"d":"1994-03-08","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":28800},{"d":"1994-03-09","o":3.31,"h":3.5,"l":3.31,"c":3.31,"v":2800},{"d":"1994-03-10","o":3.34,"h":3.38,"l":3.31,"c":3.31,"v":41600},{"d":"1994-03-11","o":3.31,"h":3.44,"l":3.31,"c":3.38,"v":44800},{"d":"1994-03-14","o":3.44,"h":3.44,"l":3.38,"c":3.44,"v":530800},{"d":"1994-03-15","o":3.38,"h":3.44,"l":3.38,"c":3.38,"v":44400},{"d":"1994-03-16","o":3.44,"h":3.44,"l":3.38,"c":3.38,"v":63200},{"d":"1994-03-17","o":3.38,"h":3.56,"l":3.38,"c":3.44,"v":433600},{"d":"1994-03-18","o":3.5,"h":3.56,"l":3.44,"c":3.56,"v":30000},{"d":"1994-03-21","o":3.44,"h":3.56,"l":3.44,"c":3.44,"v":12000},{"d":"1994-03-22","o":3.44,"h":3.5,"l":3.44,"c":3.5,"v":14000},{"d":"1994-03-23","o":3.56,"h":3.56,"l":3.44,"c":3.5,"v":9600},{"d":"1994-03-24","o":3.44,"h":3.5,"l":3.44,"c":3.44,"v":122000},{"d":"1994-03-25","o":3.44,"h":3.5,"l":3.44,"c":3.5,"v":28800},{"d":"1994-03-28","o":3.44,"h":3.44,"l":3.38,"c":3.41,"v":31200},{"d":"1994-03-29","o":3.38,"h":3.5,"l":3.38,"c":3.47,"v":102000},{"d":"1994-03-30","o":3.38,"h":3.44,"l":3.31,"c":3.31,"v":297200},{"d":"1994-03-31","o":3.31,"h":3.34,"l":3.06,"c":3.12,"v":214000},{"d":"1994-04-04","o":3.19,"h":3.19,"l":3.06,"c":3.06,"v":269600},{"d":"1994-04-05","o":3.19,"h":3.19,"l":3.06,"c":3.12,"v":301600},{"d":"1994-04-06","o":3.06,"h":3.19,"l":3.06,"c":3.19,"v":165200},{"d":"1994-04-07","o":3.06,"h":3.12,"l":3.06,"c":3.12,"v":459600},{"d":"1994-04-08","o":3.06,"h":3.19,"l":3.06,"c":3.06,"v":178800},{"d":"1994-04-11","o":3.06,"h":3.12,"l":3.06,"c":3.06,"v":135200},{"d":"1994-04-12","o":3.06,"h":3.09,"l":3.06,"c":3.09,"v":48800},{"d":"1994-04-13","o":3.06,"h":3.12,"l":3.06,"c":3.12,"v":104400},{"d":"1994-04-14","o":3,"h":3.06,"l":3,"c":3,"v":106400},{"d":"1994-04-15","o":3,"h":3.03,"l":3,"c":3,"v":20800},{"d":"1994-04-18","o":3,"h":3.09,"l":3,"c":3.06,"v":139200},{"d":"1994-04-19","o":3.06,"h":3.06,"l":3,"c":3,"v":316400},{"d":"1994-04-20","o":3,"h":3.06,"l":2.94,"c":2.94,"v":264400},{"d":"1994-04-21","o":2.94,"h":3,"l":2.88,"c":2.88,"v":49200},{"d":"1994-04-22","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":21600},{"d":"1994-04-25","o":3,"h":3,"l":2.88,"c":2.88,"v":29200},{"d":"1994-04-26","o":2.88,"h":3,"l":2.88,"c":2.88,"v":62000},{"d":"1994-04-28","o":2.89,"h":3,"l":2.88,"c":3,"v":90800},{"d":"1994-04-29","o":2.88,"h":2.91,"l":2.75,"c":2.88,"v":215600},{"d":"1994-05-02","o":2.94,"h":2.94,"l":2.81,"c":2.88,"v":12800},{"d":"1994-05-03","o":2.88,"h":3,"l":2.88,"c":2.98,"v":84400},{"d":"1994-05-04","o":2.91,"h":2.91,"l":2.88,"c":2.88,"v":39200},{"d":"1994-05-05","o":2.81,"h":2.94,"l":2.81,"c":2.81,"v":32000},{"d":"1994-05-06","o":2.81,"h":2.81,"l":2.75,"c":2.75,"v":10000},{"d":"1994-05-09","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":6800},{"d":"1994-05-10","o":2.69,"h":2.69,"l":2.62,"c":2.62,"v":65200},{"d":"1994-05-11","o":2.62,"h":2.69,"l":2.62,"c":2.62,"v":102400},{"d":"1994-05-12","o":2.62,"h":2.75,"l":2.62,"c":2.66,"v":76800},{"d":"1994-05-13","o":2.62,"h":2.66,"l":2.62,"c":2.62,"v":104400},{"d":"1994-05-16","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":10000},{"d":"1994-05-17","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":25200},{"d":"1994-05-18","o":2.75,"h":2.75,"l":2.62,"c":2.62,"v":11600},{"d":"1994-05-19","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":18000},{"d":"1994-05-20","o":2.62,"h":2.75,"l":2.62,"c":2.69,"v":10000},{"d":"1994-05-23","o":2.75,"h":2.75,"l":2.69,"c":2.69,"v":26800},{"d":"1994-05-24","o":2.75,"h":2.75,"l":2.62,"c":2.62,"v":2000},{"d":"1994-05-25","o":2.72,"h":2.72,"l":2.62,"c":2.69,"v":104400},{"d":"1994-05-26","o":2.69,"h":2.94,"l":2.62,"c":2.88,"v":157600},{"d":"1994-05-27","o":2.94,"h":2.94,"l":2.81,"c":2.81,"v":64000},{"d":"1994-05-31","o":2.81,"h":2.94,"l":2.81,"c":2.81,"v":28000},{"d":"1994-06-01","o":2.81,"h":2.94,"l":2.81,"c":2.94,"v":41200},{"d":"1994-06-02","o":2.81,"h":2.94,"l":2.81,"c":2.81,"v":5200},{"d":"1994-06-03","o":2.81,"h":2.88,"l":2.81,"c":2.88,"v":20400},{"d":"1994-06-06","o":2.81,"h":2.88,"l":2.75,"c":2.81,"v":180000},{"d":"1994-06-07","o":2.78,"h":2.81,"l":2.75,"c":2.81,"v":4400},{"d":"1994-06-08","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":1200},{"d":"1994-06-09","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":4800},{"d":"1994-06-10","o":2.75,"h":2.88,"l":2.75,"c":2.78,"v":12000},{"d":"1994-06-13","o":2.75,"h":3.12,"l":2.75,"c":3.09,"v":324800},{"d":"1994-06-14","o":3.12,"h":3.12,"l":3.06,"c":3.09,"v":142000},{"d":"1994-06-15","o":3.06,"h":3.31,"l":3.06,"c":3.31,"v":55200},{"d":"1994-06-16","o":3.19,"h":3.19,"l":3.12,"c":3.12,"v":15600},{"d":"1994-06-17","o":3.23,"h":3.25,"l":3.09,"c":3.19,"v":114400},{"d":"1994-06-20","o":2.94,"h":3.12,"l":2.94,"c":3,"v":86800},{"d":"1994-06-21","o":3,"h":3.06,"l":3,"c":3.06,"v":47200},{"d":"1994-06-22","o":3,"h":3.12,"l":3,"c":3.06,"v":80000},{"d":"1994-06-23","o":3,"h":3.12,"l":3,"c":3.12,"v":4400},{"d":"1994-06-24","o":3,"h":3.06,"l":3,"c":3.03,"v":8800},{"d":"1994-06-27","o":2.94,"h":3.06,"l":2.94,"c":3,"v":80000},{"d":"1994-06-28","o":2.88,"h":2.94,"l":2.81,"c":2.81,"v":179600},{"d":"1994-06-29","o":2.88,"h":2.88,"l":2.75,"c":2.77,"v":216400},{"d":"1994-06-30","o":2.75,"h":2.75,"l":2.62,"c":2.75,"v":191600},{"d":"1994-07-01","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":800},{"d":"1994-07-05","o":2.69,"h":2.75,"l":2.69,"c":2.72,"v":62000},{"d":"1994-07-06","o":2.69,"h":2.75,"l":2.69,"c":2.72,"v":18000},{"d":"1994-07-07","o":2.75,"h":2.88,"l":2.75,"c":2.84,"v":26800},{"d":"1994-07-08","o":2.81,"h":2.88,"l":2.75,"c":2.75,"v":35600},{"d":"1994-07-11","o":2.75,"h":2.88,"l":2.75,"c":2.84,"v":11200},{"d":"1994-07-12","o":2.75,"h":3,"l":2.75,"c":3,"v":65600},{"d":"1994-07-13","o":2.81,"h":3.09,"l":2.81,"c":3.06,"v":222400},{"d":"1994-07-14","o":3,"h":3.12,"l":2.94,"c":3,"v":102400},{"d":"1994-07-15","o":3.06,"h":3.09,"l":2.94,"c":3.09,"v":104000},{"d":"1994-07-18","o":3.06,"h":3.19,"l":3.06,"c":3.06,"v":43200},{"d":"1994-07-19","o":3.06,"h":3.19,"l":3.06,"c":3.12,"v":34000},{"d":"1994-07-20","o":3.19,"h":3.19,"l":3.06,"c":3.06,"v":46400},{"d":"1994-07-21","o":3.06,"h":3.22,"l":3.06,"c":3.19,"v":64800},{"d":"1994-07-22","o":3.19,"h":3.22,"l":3.19,"c":3.22,"v":36400},{"d":"1994-07-25","o":3.19,"h":3.28,"l":3.12,"c":3.12,"v":362800},{"d":"1994-07-26","o":3.25,"h":3.25,"l":3.19,"c":3.22,"v":43200},{"d":"1994-07-27","o":3.19,"h":3.25,"l":3.19,"c":3.25,"v":100800},{"d":"1994-07-28","o":3.25,"h":3.25,"l":3.19,"c":3.25,"v":35200},{"d":"1994-07-29","o":3.25,"h":3.38,"l":3.25,"c":3.31,"v":256000},{"d":"1994-08-01","o":3.36,"h":3.38,"l":3.31,"c":3.38,"v":14000},{"d":"1994-08-02","o":3.44,"h":3.44,"l":3.31,"c":3.31,"v":39600},{"d":"1994-08-03","o":3.31,"h":3.41,"l":3.25,"c":3.25,"v":81200},{"d":"1994-08-04","o":3.25,"h":3.31,"l":3.25,"c":3.31,"v":6000},{"d":"1994-08-05","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":82800},{"d":"1994-08-08","o":3.25,"h":3.28,"l":3.12,"c":3.25,"v":11600},{"d":"1994-08-09","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":4000},{"d":"1994-08-10","o":3.31,"h":3.31,"l":3.12,"c":3.12,"v":3200},{"d":"1994-08-11","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":8400},{"d":"1994-08-12","o":3.12,"h":3.25,"l":3.12,"c":3.25,"v":50000},{"d":"1994-08-15","o":3.12,"h":3.25,"l":3.12,"c":3.25,"v":18800},{"d":"1994-08-16","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":4000},{"d":"1994-08-17","o":3.31,"h":3.31,"l":3.12,"c":3.31,"v":21600},{"d":"1994-08-18","o":3.25,"h":3.25,"l":3.19,"c":3.25,"v":56800},{"d":"1994-08-19","o":3.12,"h":3.16,"l":3.12,"c":3.16,"v":14400},{"d":"1994-08-22","o":3.12,"h":3.25,"l":3.06,"c":3.19,"v":53200},{"d":"1994-08-23","o":3.12,"h":3.12,"l":2.97,"c":3.06,"v":102800},{"d":"1994-08-24","o":3.06,"h":3.06,"l":3,"c":3.06,"v":442800},{"d":"1994-08-25","o":3.06,"h":3.19,"l":3.05,"c":3.19,"v":141600},{"d":"1994-08-26","o":3.12,"h":3.25,"l":3.12,"c":3.19,"v":24400},{"d":"1994-08-29","o":3.06,"h":3.19,"l":3.06,"c":3.16,"v":277600},{"d":"1994-08-30","o":3.19,"h":3.19,"l":3.12,"c":3.12,"v":82400},{"d":"1994-08-31","o":3.16,"h":3.19,"l":3.06,"c":3.06,"v":22800},{"d":"1994-09-01","o":3.06,"h":3.25,"l":3.06,"c":3.19,"v":85200},{"d":"1994-09-02","o":3.19,"h":3.23,"l":3.19,"c":3.22,"v":45200},{"d":"1994-09-06","o":3.19,"h":3.31,"l":3.19,"c":3.31,"v":36800},{"d":"1994-09-07","o":3.31,"h":3.31,"l":3.12,"c":3.31,"v":137200},{"d":"1994-09-08","o":3.31,"h":3.31,"l":3.19,"c":3.31,"v":9200},{"d":"1994-09-09","o":3.31,"h":3.44,"l":3.25,"c":3.44,"v":126800},{"d":"1994-09-12","o":3.44,"h":3.44,"l":3.31,"c":3.34,"v":63200},{"d":"1994-09-13","o":3.31,"h":3.44,"l":3.25,"c":3.38,"v":13600},{"d":"1994-09-14","o":3.25,"h":3.56,"l":3.25,"c":3.56,"v":153200},{"d":"1994-09-15","o":3.44,"h":3.56,"l":3.12,"c":3.19,"v":338400},{"d":"1994-09-16","o":3.12,"h":3.12,"l":3,"c":3.06,"v":236400},{"d":"1994-09-19","o":3.12,"h":3.25,"l":3.09,"c":3.14,"v":193600},{"d":"1994-09-20","o":3.12,"h":3.19,"l":3.12,"c":3.12,"v":66000},{"d":"1994-09-21","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":14800},{"d":"1994-09-22","o":3.19,"h":3.19,"l":3.06,"c":3.09,"v":63200},{"d":"1994-09-23","o":3.06,"h":3.25,"l":3.06,"c":3.2,"v":222400},{"d":"1994-09-26","o":3.25,"h":3.3,"l":3.19,"c":3.25,"v":167600},{"d":"1994-09-27","o":3.31,"h":3.31,"l":3.19,"c":3.31,"v":22800},{"d":"1994-09-28","o":3.19,"h":3.31,"l":3.12,"c":3.12,"v":100800},{"d":"1994-09-29","o":3.12,"h":3.16,"l":3.12,"c":3.16,"v":16000},{"d":"1994-09-30","o":3.19,"h":3.25,"l":3.12,"c":3.12,"v":37200},{"d":"1994-10-03","o":3.25,"h":3.25,"l":2.94,"c":3.09,"v":231600},{"d":"1994-10-04","o":2.94,"h":3,"l":2.75,"c":2.94,"v":403600},{"d":"1994-10-05","o":2.88,"h":3,"l":2.88,"c":3,"v":40400},{"d":"1994-10-06","o":2.94,"h":3,"l":2.94,"c":2.97,"v":16000},{"d":"1994-10-07","o":3,"h":3,"l":2.88,"c":2.88,"v":125600},{"d":"1994-10-10","o":3,"h":3,"l":2.88,"c":3,"v":73600},{"d":"1994-10-11","o":3,"h":3,"l":2.88,"c":2.91,"v":182400},{"d":"1994-10-12","o":2.94,"h":2.94,"l":2.88,"c":2.91,"v":257600},{"d":"1994-10-13","o":2.94,"h":2.94,"l":2.84,"c":2.94,"v":298800},{"d":"1994-10-14","o":2.94,"h":2.94,"l":2.88,"c":2.88,"v":205600},{"d":"1994-10-17","o":2.94,"h":2.94,"l":2.88,"c":2.94,"v":632400},{"d":"1994-10-18","o":3,"h":3.06,"l":2.94,"c":3,"v":337200},{"d":"1994-10-19","o":3.06,"h":3.06,"l":2.94,"c":3.06,"v":138000},{"d":"1994-10-20","o":2.94,"h":3.06,"l":2.94,"c":3,"v":98400},{"d":"1994-10-21","o":3,"h":3.06,"l":2.94,"c":3.06,"v":48800},{"d":"1994-10-24","o":3.06,"h":3.06,"l":2.94,"c":3.06,"v":26400},{"d":"1994-10-25","o":3.06,"h":3.19,"l":3,"c":3.12,"v":353200},{"d":"1994-10-26","o":3.16,"h":3.44,"l":3.12,"c":3.38,"v":997600},{"d":"1994-10-27","o":3.38,"h":3.56,"l":3.38,"c":3.47,"v":564400},{"d":"1994-10-28","o":3.56,"h":3.56,"l":3.44,"c":3.47,"v":111600},{"d":"1994-10-31","o":3.44,"h":3.62,"l":3.44,"c":3.5,"v":474400},{"d":"1994-11-01","o":3.56,"h":3.56,"l":3.44,"c":3.5,"v":975200},{"d":"1994-11-02","o":3.56,"h":3.56,"l":3.44,"c":3.5,"v":254000},{"d":"1994-11-03","o":3.53,"h":3.75,"l":3.5,"c":3.62,"v":434400},{"d":"1994-11-04","o":3.75,"h":3.88,"l":3.62,"c":3.75,"v":1366000},{"d":"1994-11-07","o":3.81,"h":3.88,"l":3.69,"c":3.75,"v":560000},{"d":"1994-11-08","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":275600},{"d":"1994-11-09","o":3.69,"h":3.81,"l":3.69,"c":3.75,"v":362400},{"d":"1994-11-10","o":3.75,"h":3.88,"l":3.75,"c":3.75,"v":169200},{"d":"1994-11-11","o":3.78,"h":3.88,"l":3.69,"c":3.88,"v":510000},{"d":"1994-11-14","o":3.75,"h":4.12,"l":3.75,"c":3.94,"v":254400},{"d":"1994-11-15","o":4.06,"h":4.12,"l":3.94,"c":4.03,"v":376400},{"d":"1994-11-16","o":4.06,"h":4.12,"l":4,"c":4.12,"v":302400},{"d":"1994-11-17","o":4.12,"h":4.12,"l":3.94,"c":4.03,"v":475600},{"d":"1994-11-18","o":4,"h":4.06,"l":3.94,"c":4,"v":44400},{"d":"1994-11-21","o":3.94,"h":4.06,"l":3.75,"c":3.81,"v":142400},{"d":"1994-11-22","o":3.75,"h":3.75,"l":3.44,"c":3.44,"v":144000},{"d":"1994-11-23","o":3.31,"h":3.44,"l":3.19,"c":3.41,"v":289200},{"d":"1994-11-25","o":3.44,"h":3.44,"l":3.38,"c":3.44,"v":66400},{"d":"1994-11-28","o":3.44,"h":3.62,"l":3.44,"c":3.56,"v":370800},{"d":"1994-11-29","o":3.62,"h":3.62,"l":3.5,"c":3.56,"v":50800},{"d":"1994-11-30","o":3.62,"h":3.91,"l":3.62,"c":3.75,"v":156400},{"d":"1994-12-01","o":3.75,"h":3.88,"l":3.69,"c":3.69,"v":115600},{"d":"1994-12-02","o":3.62,"h":3.75,"l":3.62,"c":3.62,"v":39600},{"d":"1994-12-05","o":3.75,"h":3.75,"l":3.62,"c":3.62,"v":33200},{"d":"1994-12-06","o":3.66,"h":3.75,"l":3.62,"c":3.69,"v":27600},{"d":"1994-12-07","o":3.62,"h":3.75,"l":3.62,"c":3.69,"v":50800},{"d":"1994-12-08","o":3.62,"h":3.75,"l":3.62,"c":3.69,"v":64000},{"d":"1994-12-09","o":3.69,"h":3.75,"l":3.66,"c":3.69,"v":164000},{"d":"1994-12-12","o":3.81,"h":3.81,"l":3.72,"c":3.75,"v":98000},{"d":"1994-12-13","o":3.75,"h":3.81,"l":3.72,"c":3.75,"v":162400},{"d":"1994-12-14","o":3.78,"h":3.81,"l":3.72,"c":3.75,"v":112000},{"d":"1994-12-15","o":3.81,"h":3.91,"l":3.75,"c":3.81,"v":266400},{"d":"1994-12-16","o":3.81,"h":3.94,"l":3.81,"c":3.81,"v":8400},{"d":"1994-12-19","o":3.94,"h":3.94,"l":3.81,"c":3.81,"v":65600},{"d":"1994-12-20","o":3.81,"h":3.94,"l":3.75,"c":3.75,"v":164400},{"d":"1994-12-21","o":3.75,"h":3.84,"l":3.69,"c":3.75,"v":376000},{"d":"1994-12-22","o":3.69,"h":3.81,"l":3.69,"c":3.72,"v":126800},{"d":"1994-12-23","o":3.69,"h":3.81,"l":3.69,"c":3.69,"v":13600},{"d":"1994-12-27","o":3.81,"h":3.81,"l":3.72,"c":3.72,"v":8800},{"d":"1994-12-28","o":3.75,"h":3.81,"l":3.69,"c":3.69,"v":13200},{"d":"1994-12-29","o":3.69,"h":4,"l":3.62,"c":4,"v":398800},{"d":"1994-12-30","o":4.19,"h":4.19,"l":3.95,"c":4,"v":201600},{"d":"1995-01-03","o":4.19,"h":4.19,"l":4,"c":4.03,"v":105600},{"d":"1995-01-04","o":4,"h":4.44,"l":4,"c":4.16,"v":370800},{"d":"1995-01-05","o":4.25,"h":4.31,"l":4.12,"c":4.12,"v":119600},{"d":"1995-01-06","o":4.12,"h":4.19,"l":4,"c":4.12,"v":286400},{"d":"1995-01-09","o":4.19,"h":4.19,"l":4.03,"c":4.03,"v":23200},{"d":"1995-01-10","o":4.03,"h":4.25,"l":4.03,"c":4.22,"v":365600},{"d":"1995-01-11","o":4.31,"h":4.38,"l":4.16,"c":4.28,"v":140000},{"d":"1995-01-12","o":4.28,"h":4.38,"l":4.25,"c":4.38,"v":142000},{"d":"1995-01-13","o":4.38,"h":4.38,"l":4.25,"c":4.31,"v":110800},{"d":"1995-01-16","o":4.31,"h":4.31,"l":4.12,"c":4.16,"v":329600},{"d":"1995-01-17","o":4.16,"h":4.31,"l":4.16,"c":4.16,"v":160800},{"d":"1995-01-18","o":4.16,"h":4.31,"l":4.16,"c":4.31,"v":9600},{"d":"1995-01-19","o":4.31,"h":4.31,"l":4.16,"c":4.16,"v":27600},{"d":"1995-01-20","o":4.31,"h":4.31,"l":4.16,"c":4.16,"v":164400},{"d":"1995-01-23","o":4.31,"h":4.31,"l":4.16,"c":4.25,"v":48000},{"d":"1995-01-24","o":4.16,"h":4.28,"l":4.12,"c":4.12,"v":70800},{"d":"1995-01-25","o":4.22,"h":4.25,"l":4.19,"c":4.22,"v":45600},{"d":"1995-01-26","o":4.25,"h":4.25,"l":4.12,"c":4.12,"v":54000},{"d":"1995-01-27","o":4.25,"h":4.44,"l":4.25,"c":4.28,"v":216000},{"d":"1995-01-30","o":4.44,"h":4.44,"l":4.25,"c":4.25,"v":33600},{"d":"1995-01-31","o":4.41,"h":4.41,"l":4.12,"c":4.38,"v":644800},{"d":"1995-02-01","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":50400},{"d":"1995-02-02","o":4.38,"h":4.44,"l":4.25,"c":4.44,"v":83200},{"d":"1995-02-03","o":4.44,"h":4.44,"l":4.25,"c":4.31,"v":184000},{"d":"1995-02-06","o":4.44,"h":4.44,"l":4.31,"c":4.38,"v":271200},{"d":"1995-02-07","o":4.31,"h":4.44,"l":4.31,"c":4.39,"v":420400},{"d":"1995-02-08","o":4.44,"h":4.5,"l":4.31,"c":4.44,"v":477200},{"d":"1995-02-09","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":347600},{"d":"1995-02-10","o":4.56,"h":4.56,"l":4.31,"c":4.38,"v":124400},{"d":"1995-02-13","o":4.38,"h":4.38,"l":4.25,"c":4.25,"v":54400},{"d":"1995-02-14","o":4.25,"h":4.31,"l":4.19,"c":4.25,"v":88000},{"d":"1995-02-15","o":4.31,"h":4.31,"l":4.19,"c":4.19,"v":40000},{"d":"1995-02-16","o":4.31,"h":4.31,"l":4.19,"c":4.22,"v":20000},{"d":"1995-02-17","o":4.31,"h":4.31,"l":4.12,"c":4.12,"v":157200},{"d":"1995-02-21","o":4.12,"h":4.25,"l":4.12,"c":4.12,"v":78800},{"d":"1995-02-22","o":4.16,"h":4.25,"l":4.12,"c":4.12,"v":87200},{"d":"1995-02-23","o":4.25,"h":4.25,"l":4.12,"c":4.12,"v":48400},{"d":"1995-02-24","o":4.12,"h":4.12,"l":3.88,"c":3.88,"v":276800},{"d":"1995-02-27","o":3.75,"h":3.94,"l":3.75,"c":3.84,"v":258000},{"d":"1995-02-28","o":3.94,"h":4,"l":3.81,"c":3.91,"v":436800},{"d":"1995-03-01","o":4,"h":4,"l":3.88,"c":4,"v":71200},{"d":"1995-03-02","o":4,"h":4,"l":3.88,"c":4,"v":172400},{"d":"1995-03-03","o":4,"h":4.09,"l":3.94,"c":4.09,"v":61600},{"d":"1995-03-06","o":4,"h":4.12,"l":3.84,"c":3.97,"v":184400},{"d":"1995-03-07","o":3.88,"h":4.06,"l":3.88,"c":4,"v":256000},{"d":"1995-03-08","o":3.94,"h":4.12,"l":3.94,"c":4.06,"v":21600},{"d":"1995-03-09","o":3.94,"h":4.12,"l":3.94,"c":4.12,"v":40800},{"d":"1995-03-10","o":4.12,"h":4.12,"l":3.94,"c":4.06,"v":73200},{"d":"1995-03-13","o":4.12,"h":4.12,"l":3.94,"c":3.94,"v":25200},{"d":"1995-03-14","o":3.94,"h":4.19,"l":3.94,"c":4.16,"v":155200},{"d":"1995-03-15","o":4.19,"h":4.38,"l":4.12,"c":4.31,"v":134800},{"d":"1995-03-16","o":4.38,"h":4.44,"l":4.31,"c":4.41,"v":363600},{"d":"1995-03-17","o":4.44,"h":4.44,"l":4.38,"c":4.44,"v":128000},{"d":"1995-03-20","o":4.44,"h":4.5,"l":4.38,"c":4.38,"v":18000},{"d":"1995-03-21","o":4.5,"h":4.62,"l":4.38,"c":4.5,"v":1115200},{"d":"1995-03-22","o":4.51,"h":5,"l":4.5,"c":5,"v":1094800},{"d":"1995-03-23","o":4.88,"h":4.94,"l":4.69,"c":4.75,"v":368400},{"d":"1995-03-24","o":4.81,"h":4.81,"l":4.62,"c":4.62,"v":196400},{"d":"1995-03-27","o":4.69,"h":4.69,"l":4.62,"c":4.62,"v":50400},{"d":"1995-03-28","o":4.69,"h":4.75,"l":4.62,"c":4.75,"v":274400},{"d":"1995-03-29","o":4.81,"h":4.81,"l":4.62,"c":4.75,"v":45600},{"d":"1995-03-30","o":4.62,"h":4.81,"l":4.62,"c":4.81,"v":21600},{"d":"1995-03-31","o":4.81,"h":4.88,"l":4.69,"c":4.75,"v":176400},{"d":"1995-04-03","o":4.75,"h":4.88,"l":4.75,"c":4.88,"v":6400},{"d":"1995-04-04","o":4.88,"h":4.88,"l":4.69,"c":4.69,"v":112000},{"d":"1995-04-05","o":4.69,"h":4.81,"l":4.69,"c":4.72,"v":97200},{"d":"1995-04-06","o":4.81,"h":4.81,"l":4.69,"c":4.69,"v":42400},{"d":"1995-04-07","o":4.69,"h":4.81,"l":4.69,"c":4.81,"v":247200},{"d":"1995-04-10","o":4.81,"h":4.81,"l":4.69,"c":4.69,"v":1600},{"d":"1995-04-11","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":21200},{"d":"1995-04-12","o":4.69,"h":4.81,"l":4.62,"c":4.62,"v":138800},{"d":"1995-04-13","o":4.72,"h":4.75,"l":4.62,"c":4.62,"v":74000},{"d":"1995-04-17","o":4.75,"h":5.09,"l":4.75,"c":5,"v":293200},{"d":"1995-04-18","o":5,"h":5.12,"l":4.94,"c":4.94,"v":884000},{"d":"1995-04-19","o":5.12,"h":5.12,"l":4.81,"c":4.88,"v":171200},{"d":"1995-04-20","o":4.88,"h":4.88,"l":4.69,"c":4.75,"v":232000},{"d":"1995-04-21","o":4.69,"h":4.88,"l":4.69,"c":4.75,"v":147200},{"d":"1995-04-24","o":4.88,"h":4.88,"l":4.69,"c":4.72,"v":166400},{"d":"1995-04-25","o":4.69,"h":4.81,"l":4.69,"c":4.75,"v":85600},{"d":"1995-04-26","o":4.81,"h":4.88,"l":4.75,"c":4.81,"v":90800},{"d":"1995-04-27","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":4000},{"d":"1995-04-28","o":4.75,"h":4.88,"l":4.75,"c":4.78,"v":20000},{"d":"1995-05-01","o":4.75,"h":4.88,"l":4.75,"c":4.88,"v":1200},{"d":"1995-05-02","o":4.88,"h":4.88,"l":4.75,"c":4.88,"v":644000},{"d":"1995-05-03","o":4.88,"h":5,"l":4.81,"c":5,"v":88000},{"d":"1995-05-04","o":5,"h":5.06,"l":4.88,"c":5.03,"v":132000},{"d":"1995-05-05","o":4.88,"h":5,"l":4.44,"c":4.5,"v":2052400},{"d":"1995-05-08","o":4.56,"h":4.56,"l":4.38,"c":4.41,"v":676000},{"d":"1995-05-09","o":4.38,"h":4.5,"l":4.25,"c":4.31,"v":279600},{"d":"1995-05-10","o":4.25,"h":4.31,"l":4,"c":4.06,"v":367200},{"d":"1995-05-11","o":4,"h":4.31,"l":4,"c":4.31,"v":372000},{"d":"1995-05-12","o":4.31,"h":4.31,"l":4.12,"c":4.25,"v":172800},{"d":"1995-05-15","o":4.12,"h":4.25,"l":4.12,"c":4.12,"v":182800},{"d":"1995-05-16","o":4.25,"h":4.25,"l":4.12,"c":4.19,"v":103200},{"d":"1995-05-17","o":4.19,"h":4.44,"l":4.19,"c":4.44,"v":314400},{"d":"1995-05-18","o":4.44,"h":4.5,"l":4.38,"c":4.38,"v":104400},{"d":"1995-05-19","o":4.5,"h":4.5,"l":4.38,"c":4.44,"v":112000},{"d":"1995-05-22","o":4.41,"h":4.56,"l":4.38,"c":4.5,"v":89600},{"d":"1995-05-23","o":4.44,"h":4.56,"l":4.44,"c":4.56,"v":35200},{"d":"1995-05-24","o":4.44,"h":4.5,"l":4.44,"c":4.44,"v":18000},{"d":"1995-05-25","o":4.5,"h":4.62,"l":4.44,"c":4.5,"v":110800},{"d":"1995-05-26","o":4.44,"h":4.62,"l":4.44,"c":4.44,"v":86800},{"d":"1995-05-30","o":4.44,"h":4.5,"l":4.44,"c":4.44,"v":12400},{"d":"1995-05-31","o":4.62,"h":4.62,"l":4.44,"c":4.47,"v":91600},{"d":"1995-06-01","o":4.44,"h":4.75,"l":4.44,"c":4.66,"v":65600},{"d":"1995-06-02","o":4.56,"h":4.69,"l":4.56,"c":4.59,"v":313600},{"d":"1995-06-05","o":4.75,"h":4.75,"l":4.59,"c":4.66,"v":12000},{"d":"1995-06-06","o":4.59,"h":4.75,"l":4.59,"c":4.75,"v":197600},{"d":"1995-06-07","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":21600},{"d":"1995-06-08","o":4.62,"h":4.75,"l":4.59,"c":4.59,"v":20800},{"d":"1995-06-09","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":2800},{"d":"1995-06-12","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":6000},{"d":"1995-06-13","o":4.56,"h":4.69,"l":4.56,"c":4.59,"v":1915600},{"d":"1995-06-14","o":4.56,"h":4.62,"l":4.56,"c":4.56,"v":2800},{"d":"1995-06-15","o":4.69,"h":4.97,"l":4.62,"c":4.84,"v":441200},{"d":"1995-06-16","o":4.75,"h":4.88,"l":4.75,"c":4.78,"v":29600},{"d":"1995-06-19","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":6400},{"d":"1995-06-20","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":102800},{"d":"1995-06-21","o":4.75,"h":4.88,"l":4.69,"c":4.75,"v":399200},{"d":"1995-06-22","o":4.81,"h":4.81,"l":4.69,"c":4.69,"v":46400},{"d":"1995-06-23","o":4.69,"h":4.75,"l":4.62,"c":4.62,"v":238800},{"d":"1995-06-26","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":388800},{"d":"1995-06-27","o":4.62,"h":4.75,"l":4.56,"c":4.56,"v":183200},{"d":"1995-06-28","o":4.75,"h":4.75,"l":4.56,"c":4.56,"v":27600},{"d":"1995-06-29","o":4.75,"h":4.75,"l":4.56,"c":4.69,"v":44400},{"d":"1995-06-30","o":4.56,"h":4.75,"l":4.56,"c":4.75,"v":28400},{"d":"1995-07-03","o":4.56,"h":4.66,"l":4.56,"c":4.66,"v":12000},{"d":"1995-07-05","o":4.75,"h":4.88,"l":4.56,"c":4.75,"v":120400},{"d":"1995-07-06","o":4.75,"h":5.06,"l":4.75,"c":5,"v":240400},{"d":"1995-07-07","o":5.06,"h":5.12,"l":4.94,"c":5.12,"v":378000},{"d":"1995-07-10","o":5.19,"h":5.56,"l":5.19,"c":5.5,"v":452400},{"d":"1995-07-11","o":5.5,"h":5.75,"l":5.38,"c":5.75,"v":490400},{"d":"1995-07-12","o":5.75,"h":5.88,"l":5.62,"c":5.75,"v":184000},{"d":"1995-07-13","o":5.88,"h":6.12,"l":5.75,"c":5.94,"v":291600},{"d":"1995-07-14","o":6,"h":6,"l":5.81,"c":5.81,"v":188800},{"d":"1995-07-17","o":5.81,"h":5.94,"l":5.5,"c":5.5,"v":384000},{"d":"1995-07-18","o":5.62,"h":5.62,"l":5.5,"c":5.53,"v":665200},{"d":"1995-07-19","o":5.5,"h":5.69,"l":5.45,"c":5.45,"v":414800},{"d":"1995-07-20","o":5.44,"h":5.56,"l":5.44,"c":5.44,"v":122000},{"d":"1995-07-21","o":5.56,"h":5.56,"l":5.25,"c":5.41,"v":94000},{"d":"1995-07-24","o":5.41,"h":5.41,"l":5.25,"c":5.25,"v":164400},{"d":"1995-07-25","o":5.38,"h":5.38,"l":5,"c":5.19,"v":288400},{"d":"1995-07-26","o":5.12,"h":5.25,"l":5.12,"c":5.22,"v":245200},{"d":"1995-07-27","o":5.31,"h":5.38,"l":5.19,"c":5.31,"v":104800},{"d":"1995-07-28","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":38000},{"d":"1995-07-31","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":90800},{"d":"1995-08-01","o":5.38,"h":5.38,"l":5.12,"c":5.12,"v":190800},{"d":"1995-08-02","o":5.31,"h":5.31,"l":5.12,"c":5.24,"v":16400},{"d":"1995-08-03","o":5.19,"h":5.25,"l":5.12,"c":5.12,"v":27600},{"d":"1995-08-04","o":5.12,"h":5.19,"l":5.06,"c":5.06,"v":64400},{"d":"1995-08-07","o":5,"h":5.19,"l":5,"c":5.12,"v":235600},{"d":"1995-08-08","o":5.19,"h":5.19,"l":5.12,"c":5.19,"v":192800},{"d":"1995-08-09","o":5.19,"h":5.31,"l":5.16,"c":5.25,"v":179200},{"d":"1995-08-10","o":5.31,"h":5.44,"l":5.25,"c":5.25,"v":111200},{"d":"1995-08-11","o":5.38,"h":5.38,"l":5.25,"c":5.31,"v":46400},{"d":"1995-08-14","o":5.19,"h":5.38,"l":5.19,"c":5.38,"v":11200},{"d":"1995-08-15","o":5.38,"h":5.38,"l":5.19,"c":5.38,"v":40800},{"d":"1995-08-16","o":5.38,"h":5.38,"l":5.19,"c":5.19,"v":22400},{"d":"1995-08-17","o":5.19,"h":5.44,"l":5.19,"c":5.38,"v":147200},{"d":"1995-08-18","o":5.31,"h":5.44,"l":5.31,"c":5.31,"v":80400},{"d":"1995-08-21","o":5.44,"h":5.44,"l":5.31,"c":5.31,"v":19600},{"d":"1995-08-22","o":5.44,"h":5.56,"l":5.38,"c":5.53,"v":164400},{"d":"1995-08-23","o":5.56,"h":5.75,"l":5.5,"c":5.75,"v":90000},{"d":"1995-08-24","o":5.56,"h":5.75,"l":5.56,"c":5.75,"v":57600},{"d":"1995-08-25","o":5.72,"h":5.72,"l":5.56,"c":5.62,"v":8000},{"d":"1995-08-28","o":5.56,"h":5.56,"l":5.38,"c":5.38,"v":82800},{"d":"1995-08-29","o":5.38,"h":5.5,"l":5.31,"c":5.34,"v":38000},{"d":"1995-08-30","o":5.44,"h":6.06,"l":5.38,"c":5.81,"v":516400},{"d":"1995-08-31","o":5.75,"h":5.94,"l":5.69,"c":5.88,"v":52000},{"d":"1995-09-01","o":5.94,"h":5.94,"l":5.81,"c":5.81,"v":7200},{"d":"1995-09-05","o":5.81,"h":6.12,"l":5.81,"c":6.12,"v":60800},{"d":"1995-09-06","o":6.06,"h":6.25,"l":6.06,"c":6.12,"v":73600},{"d":"1995-09-07","o":6.22,"h":6.25,"l":6.12,"c":6.25,"v":69200},{"d":"1995-09-08","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":30400},{"d":"1995-09-11","o":6.12,"h":6.25,"l":6.12,"c":6.19,"v":98800},{"d":"1995-09-12","o":6.12,"h":6.31,"l":6.12,"c":6.19,"v":104000},{"d":"1995-09-13","o":6.19,"h":6.31,"l":6.19,"c":6.31,"v":134800},{"d":"1995-09-14","o":6.31,"h":6.31,"l":6.19,"c":6.28,"v":744000},{"d":"1995-09-15","o":6.19,"h":6.31,"l":6.19,"c":6.28,"v":118800},{"d":"1995-09-18","o":6.19,"h":6.31,"l":6.19,"c":6.25,"v":14000},{"d":"1995-09-19","o":6.19,"h":6.31,"l":6.19,"c":6.28,"v":25200},{"d":"1995-09-20","o":6.31,"h":6.53,"l":6.19,"c":6.5,"v":154400},{"d":"1995-09-21","o":6.38,"h":6.5,"l":6.31,"c":6.31,"v":34400},{"d":"1995-09-22","o":6.31,"h":6.31,"l":6.31,"c":6.31,"v":8000},{"d":"1995-09-25","o":6.44,"h":6.44,"l":6.25,"c":6.38,"v":81200},{"d":"1995-09-26","o":6.19,"h":6.31,"l":6.19,"c":6.31,"v":206000},{"d":"1995-09-27","o":6.22,"h":6.22,"l":6.19,"c":6.19,"v":32000},{"d":"1995-09-28","o":6.12,"h":6.31,"l":6.12,"c":6.22,"v":7600},{"d":"1995-09-29","o":6.31,"h":6.44,"l":6.31,"c":6.34,"v":137200},{"d":"1995-10-02","o":6.31,"h":6.44,"l":6.25,"c":6.25,"v":134000},{"d":"1995-10-03","o":6.38,"h":6.38,"l":6.19,"c":6.31,"v":141200},{"d":"1995-10-04","o":6.25,"h":6.34,"l":6.25,"c":6.25,"v":46400},{"d":"1995-10-05","o":6.38,"h":6.38,"l":6.25,"c":6.31,"v":8400},{"d":"1995-10-06","o":6.34,"h":6.38,"l":6.25,"c":6.38,"v":53600},{"d":"1995-10-09","o":6.25,"h":6.28,"l":6.19,"c":6.28,"v":172400},{"d":"1995-10-10","o":6.25,"h":6.31,"l":6.06,"c":6.19,"v":414800},{"d":"1995-10-11","o":6.19,"h":6.22,"l":6,"c":6,"v":194000},{"d":"1995-10-12","o":6,"h":6.06,"l":5.75,"c":5.88,"v":182800},{"d":"1995-10-13","o":5.94,"h":6.19,"l":5.81,"c":6.16,"v":162400},{"d":"1995-10-16","o":6,"h":6.38,"l":6,"c":6.25,"v":142000},{"d":"1995-10-17","o":6.31,"h":6.31,"l":6.19,"c":6.25,"v":74000},{"d":"1995-10-18","o":6.31,"h":6.75,"l":6.31,"c":6.56,"v":278800},{"d":"1995-10-19","o":6.5,"h":6.75,"l":6.44,"c":6.44,"v":377600},{"d":"1995-10-20","o":6.44,"h":6.56,"l":6.19,"c":6.19,"v":116000},{"d":"1995-10-23","o":6.19,"h":6.25,"l":5.88,"c":6.03,"v":121200},{"d":"1995-10-24","o":6.06,"h":6.19,"l":5.97,"c":6.19,"v":130800},{"d":"1995-10-25","o":6.25,"h":6.5,"l":6.25,"c":6.31,"v":586400},{"d":"1995-10-26","o":6.44,"h":6.44,"l":6.28,"c":6.28,"v":89600},{"d":"1995-10-27","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":49200},{"d":"1995-10-30","o":6.38,"h":6.75,"l":6.38,"c":6.56,"v":149600},{"d":"1995-10-31","o":6.56,"h":6.75,"l":6.56,"c":6.75,"v":48000},{"d":"1995-11-01","o":6.56,"h":6.94,"l":6.56,"c":6.88,"v":226800},{"d":"1995-11-02","o":6.81,"h":7.19,"l":6.81,"c":7,"v":192000},{"d":"1995-11-03","o":7.16,"h":7.25,"l":7.12,"c":7.12,"v":254400},{"d":"1995-11-06","o":7.25,"h":7.25,"l":7.12,"c":7.19,"v":51600},{"d":"1995-11-07","o":7.12,"h":7.25,"l":7.09,"c":7.09,"v":308400},{"d":"1995-11-08","o":7.19,"h":7.38,"l":7.12,"c":7.19,"v":620800},{"d":"1995-11-09","o":7.38,"h":7.38,"l":7.19,"c":7.38,"v":50000},{"d":"1995-11-10","o":7.19,"h":7.31,"l":7.19,"c":7.19,"v":35600},{"d":"1995-11-13","o":7.25,"h":7.44,"l":7.19,"c":7.44,"v":157600},{"d":"1995-11-14","o":7.44,"h":7.44,"l":7.25,"c":7.25,"v":42000},{"d":"1995-11-15","o":7.25,"h":7.31,"l":6.88,"c":7.06,"v":108000},{"d":"1995-11-16","o":6.94,"h":7.06,"l":6.88,"c":7.06,"v":56000},{"d":"1995-11-17","o":6.88,"h":7.06,"l":6.88,"c":6.88,"v":5600},{"d":"1995-11-20","o":7.06,"h":7.12,"l":6.88,"c":7,"v":98800},{"d":"1995-11-21","o":7,"h":7.06,"l":6.94,"c":7.06,"v":78000},{"d":"1995-11-22","o":7.12,"h":7.12,"l":7,"c":7,"v":3200},{"d":"1995-11-24","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":400},{"d":"1995-11-27","o":7.06,"h":7.44,"l":7.06,"c":7.31,"v":119200},{"d":"1995-11-28","o":7.44,"h":7.44,"l":7.25,"c":7.31,"v":749200},{"d":"1995-11-29","o":7.25,"h":7.31,"l":7.25,"c":7.25,"v":30000},{"d":"1995-11-30","o":7.25,"h":7.44,"l":7.25,"c":7.31,"v":49600},{"d":"1995-12-01","o":7.25,"h":7.62,"l":7.25,"c":7.62,"v":142000},{"d":"1995-12-04","o":7.62,"h":7.88,"l":7.5,"c":7.88,"v":232400},{"d":"1995-12-05","o":7.75,"h":8.12,"l":7.75,"c":8.09,"v":190400},{"d":"1995-12-06","o":7.94,"h":8.25,"l":7.94,"c":8.06,"v":113600},{"d":"1995-12-07","o":8.12,"h":8.44,"l":8,"c":8.22,"v":377600},{"d":"1995-12-08","o":8.12,"h":8.34,"l":8.12,"c":8.31,"v":26400},{"d":"1995-12-11","o":8.12,"h":8.31,"l":8.12,"c":8.31,"v":9200},{"d":"1995-12-12","o":8.12,"h":8.31,"l":8.12,"c":8.12,"v":121200},{"d":"1995-12-13","o":8.12,"h":8.25,"l":8.12,"c":8.16,"v":54800},{"d":"1995-12-14","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":20000},{"d":"1995-12-15","o":8.12,"h":8.25,"l":8.12,"c":8.25,"v":11600},{"d":"1995-12-18","o":8.12,"h":8.25,"l":8.12,"c":8.19,"v":474800},{"d":"1995-12-19","o":8.25,"h":8.25,"l":8.06,"c":8.08,"v":37600},{"d":"1995-12-20","o":8.06,"h":8.38,"l":8.06,"c":8.25,"v":142400},{"d":"1995-12-21","o":8.38,"h":8.38,"l":8.19,"c":8.19,"v":100000},{"d":"1995-12-22","o":8.44,"h":8.56,"l":8.38,"c":8.53,"v":137600},{"d":"1995-12-26","o":8.56,"h":8.62,"l":8.38,"c":8.5,"v":34800},{"d":"1995-12-27","o":8.38,"h":8.62,"l":8.31,"c":8.44,"v":165600},{"d":"1995-12-28","o":8.38,"h":8.53,"l":8.38,"c":8.44,"v":133600},{"d":"1995-12-29","o":8.56,"h":8.56,"l":8.19,"c":8.19,"v":79600},{"d":"1996-01-02","o":8.38,"h":8.38,"l":7.88,"c":7.91,"v":228400},{"d":"1996-01-03","o":7.94,"h":8.19,"l":7.94,"c":8.19,"v":282000},{"d":"1996-01-04","o":8,"h":8.12,"l":8,"c":8.03,"v":119200},{"d":"1996-01-05","o":8,"h":8.06,"l":7.25,"c":7.5,"v":300000},{"d":"1996-01-08","o":7.5,"h":7.56,"l":7.5,"c":7.56,"v":14400},{"d":"1996-01-09","o":7.56,"h":7.59,"l":7.19,"c":7.19,"v":79600},{"d":"1996-01-10","o":6.94,"h":7.12,"l":6.84,"c":7.12,"v":158800},{"d":"1996-01-11","o":7.25,"h":7.5,"l":7,"c":7.44,"v":170400},{"d":"1996-01-12","o":7.5,"h":7.56,"l":7.31,"c":7.56,"v":29600},{"d":"1996-01-15","o":7.31,"h":7.56,"l":7.31,"c":7.31,"v":14400},{"d":"1996-01-16","o":7.56,"h":7.56,"l":7,"c":7.06,"v":140800},{"d":"1996-01-17","o":7.25,"h":7.25,"l":7,"c":7,"v":16800},{"d":"1996-01-18","o":7.22,"h":7.34,"l":7.16,"c":7.34,"v":190400},{"d":"1996-01-19","o":7.12,"h":7.56,"l":7.12,"c":7.5,"v":91200},{"d":"1996-01-22","o":7.44,"h":7.94,"l":7.44,"c":7.91,"v":254400},{"d":"1996-01-23","o":7.75,"h":7.88,"l":7.69,"c":7.81,"v":43200},{"d":"1996-01-24","o":7.69,"h":8.06,"l":7.62,"c":8,"v":207200},{"d":"1996-01-25","o":8.19,"h":8.31,"l":7.94,"c":8.28,"v":314000},{"d":"1996-01-26","o":8.12,"h":8.19,"l":8,"c":8.05,"v":143600},{"d":"1996-01-29","o":8.19,"h":8.19,"l":7.88,"c":7.88,"v":230400},{"d":"1996-01-30","o":7.88,"h":8.03,"l":7.88,"c":8.03,"v":26000},{"d":"1996-01-31","o":7.88,"h":8.25,"l":7.88,"c":8.16,"v":252800},{"d":"1996-02-01","o":8.06,"h":8.28,"l":8.06,"c":8.25,"v":34800},{"d":"1996-02-02","o":8.31,"h":8.44,"l":8.06,"c":8.25,"v":142800},{"d":"1996-02-05","o":8.44,"h":8.53,"l":8.25,"c":8.44,"v":51600},{"d":"1996-02-06","o":8.38,"h":8.53,"l":8.38,"c":8.5,"v":101200},{"d":"1996-02-07","o":8.5,"h":9.19,"l":8.38,"c":8.88,"v":290000},{"d":"1996-02-08","o":8.75,"h":8.94,"l":8.44,"c":8.75,"v":130800},{"d":"1996-02-09","o":8.69,"h":8.81,"l":8.5,"c":8.75,"v":78000},{"d":"1996-02-12","o":8.5,"h":8.75,"l":8.5,"c":8.75,"v":19600},{"d":"1996-02-13","o":8.44,"h":8.62,"l":8.41,"c":8.48,"v":308800},{"d":"1996-02-14","o":8.38,"h":8.62,"l":8.38,"c":8.48,"v":124400},{"d":"1996-02-15","o":8.62,"h":8.81,"l":8.62,"c":8.81,"v":61200},{"d":"1996-02-16","o":8.69,"h":8.75,"l":8.56,"c":8.66,"v":43600},{"d":"1996-02-20","o":8.38,"h":8.69,"l":8.38,"c":8.5,"v":39600},{"d":"1996-02-21","o":8.44,"h":8.62,"l":8.38,"c":8.38,"v":63600},{"d":"1996-02-22","o":8.38,"h":8.75,"l":8.38,"c":8.44,"v":166800},{"d":"1996-02-23","o":8.38,"h":8.62,"l":8.38,"c":8.38,"v":14400},{"d":"1996-02-26","o":8.38,"h":8.62,"l":8.38,"c":8.62,"v":38800},{"d":"1996-02-27","o":8.38,"h":8.5,"l":8.38,"c":8.38,"v":15200},{"d":"1996-02-28","o":8.62,"h":8.62,"l":8.38,"c":8.38,"v":10000},{"d":"1996-02-29","o":8.56,"h":8.56,"l":8.38,"c":8.5,"v":15600},{"d":"1996-03-01","o":8.38,"h":8.81,"l":8.38,"c":8.56,"v":140400},{"d":"1996-03-04","o":8.75,"h":8.75,"l":8.31,"c":8.56,"v":184400},{"d":"1996-03-05","o":8.56,"h":8.72,"l":8.5,"c":8.72,"v":134800},{"d":"1996-03-06","o":8.72,"h":8.94,"l":8.5,"c":8.88,"v":117200},{"d":"1996-03-07","o":8.75,"h":9.62,"l":8.75,"c":9.56,"v":166400},{"d":"1996-03-08","o":9.19,"h":9.75,"l":8.94,"c":8.94,"v":260400},{"d":"1996-03-11","o":9.19,"h":9.5,"l":8.94,"c":9.19,"v":160800},{"d":"1996-03-12","o":9.38,"h":9.38,"l":9.19,"c":9.19,"v":47600},{"d":"1996-03-13","o":9.19,"h":9.38,"l":8.88,"c":8.88,"v":44800},{"d":"1996-03-14","o":8.81,"h":9.06,"l":8.81,"c":8.81,"v":3600},{"d":"1996-03-15","o":8.81,"h":9.06,"l":8.81,"c":8.81,"v":9200},{"d":"1996-03-18","o":8.81,"h":8.94,"l":8.75,"c":8.88,"v":35600},{"d":"1996-03-19","o":9,"h":9.12,"l":8.88,"c":9.03,"v":56400},{"d":"1996-03-20","o":9.06,"h":9.31,"l":8.88,"c":9.19,"v":242400},{"d":"1996-03-21","o":9.38,"h":9.81,"l":9.38,"c":9.62,"v":256800},{"d":"1996-03-22","o":9.69,"h":9.69,"l":9.44,"c":9.62,"v":39200},{"d":"1996-03-25","o":9.5,"h":9.88,"l":9.44,"c":9.62,"v":208000},{"d":"1996-03-26","o":9.31,"h":9.5,"l":9.19,"c":9.31,"v":35600},{"d":"1996-03-27","o":9.38,"h":9.38,"l":9.06,"c":9.12,"v":2800},{"d":"1996-03-28","o":9.06,"h":9.19,"l":9.06,"c":9.19,"v":1600},{"d":"1996-03-29","o":9.38,"h":9.5,"l":9.06,"c":9.5,"v":48800},{"d":"1996-04-01","o":9.44,"h":9.56,"l":9.25,"c":9.28,"v":324400},{"d":"1996-04-02","o":9.25,"h":9.44,"l":9.12,"c":9.38,"v":100800},{"d":"1996-04-03","o":9.56,"h":9.56,"l":9.19,"c":9.38,"v":101600},{"d":"1996-04-04","o":9.38,"h":9.38,"l":9.06,"c":9.12,"v":42400},{"d":"1996-04-08","o":9.06,"h":9.06,"l":8.44,"c":8.62,"v":152000},{"d":"1996-04-09","o":8.88,"h":8.94,"l":8.75,"c":8.91,"v":143200},{"d":"1996-04-10","o":8.94,"h":9.56,"l":8.88,"c":9.14,"v":252800},{"d":"1996-04-11","o":9.44,"h":9.5,"l":9.31,"c":9.5,"v":116400},{"d":"1996-04-12","o":9.31,"h":9.56,"l":9.31,"c":9.5,"v":80400},{"d":"1996-04-15","o":9.56,"h":9.56,"l":9.38,"c":9.38,"v":14400},{"d":"1996-04-16","o":9.53,"h":9.75,"l":9.5,"c":9.75,"v":127600},{"d":"1996-04-17","o":9.81,"h":10,"l":8.69,"c":8.94,"v":405200},{"d":"1996-04-18","o":8.75,"h":8.75,"l":8.25,"c":8.69,"v":477200},{"d":"1996-04-19","o":8.62,"h":8.69,"l":8.56,"c":8.62,"v":76800},{"d":"1996-04-22","o":8.56,"h":8.81,"l":8.56,"c":8.81,"v":245200},{"d":"1996-04-23","o":8.81,"h":8.88,"l":8.69,"c":8.69,"v":52000},{"d":"1996-04-24","o":8.88,"h":8.88,"l":8.69,"c":8.75,"v":190800},{"d":"1996-04-25","o":8.88,"h":8.94,"l":8.69,"c":8.69,"v":57600},{"d":"1996-04-26","o":8.94,"h":8.94,"l":7.88,"c":8.19,"v":348400},{"d":"1996-04-29","o":8.5,"h":8.5,"l":8.19,"c":8.25,"v":380800},{"d":"1996-04-30","o":8.19,"h":8.5,"l":8.19,"c":8.28,"v":153200},{"d":"1996-05-01","o":8.34,"h":8.69,"l":8.19,"c":8.62,"v":295600},{"d":"1996-05-02","o":8.44,"h":8.69,"l":8.38,"c":8.38,"v":40400},{"d":"1996-05-03","o":8.56,"h":8.61,"l":8.25,"c":8.61,"v":75600},{"d":"1996-05-06","o":8.25,"h":8.5,"l":8,"c":8,"v":252000},{"d":"1996-05-07","o":8.03,"h":8.5,"l":8,"c":8.38,"v":150000},{"d":"1996-05-08","o":8.12,"h":8.38,"l":7.94,"c":7.94,"v":68000},{"d":"1996-05-09","o":7.94,"h":8.5,"l":7.94,"c":8.44,"v":77200},{"d":"1996-05-10","o":8.25,"h":8.75,"l":8.19,"c":8.44,"v":56000},{"d":"1996-05-13","o":8.75,"h":9.06,"l":8.38,"c":9,"v":169200},{"d":"1996-05-14","o":9.25,"h":9.25,"l":8.94,"c":8.94,"v":41200},{"d":"1996-05-15","o":9.19,"h":9.19,"l":8.88,"c":9.19,"v":18400},{"d":"1996-05-16","o":8.88,"h":9.25,"l":8.88,"c":9.09,"v":360000},{"d":"1996-05-17","o":9.25,"h":9.38,"l":9,"c":9.31,"v":46000},{"d":"1996-05-20","o":9.38,"h":9.38,"l":9,"c":9,"v":74400},{"d":"1996-05-21","o":9,"h":9.38,"l":9,"c":9.25,"v":45200},{"d":"1996-05-22","o":9.25,"h":9.25,"l":8.75,"c":9.19,"v":141200},{"d":"1996-05-23","o":9.09,"h":9.5,"l":8.94,"c":9.44,"v":96400},{"d":"1996-05-24","o":9.19,"h":9.62,"l":9.19,"c":9.25,"v":153200},{"d":"1996-05-28","o":9.27,"h":9.62,"l":9.25,"c":9.31,"v":146000},{"d":"1996-05-29","o":9.38,"h":9.69,"l":9.31,"c":9.62,"v":36400},{"d":"1996-05-30","o":9.38,"h":9.75,"l":9.38,"c":9.75,"v":20400},{"d":"1996-05-31","o":9.75,"h":10.06,"l":9.5,"c":10.06,"v":286800},{"d":"1996-06-03","o":10.06,"h":10.12,"l":9.81,"c":10.12,"v":142800},{"d":"1996-06-04","o":10.31,"h":11,"l":10,"c":10.62,"v":271600},{"d":"1996-06-05","o":10.69,"h":10.69,"l":10.38,"c":10.62,"v":75600},{"d":"1996-06-06","o":10.69,"h":10.69,"l":10.44,"c":10.69,"v":952800},{"d":"1996-06-07","o":10.25,"h":10.5,"l":10.19,"c":10.25,"v":31600},{"d":"1996-06-10","o":10.44,"h":10.5,"l":10.12,"c":10.12,"v":92400},{"d":"1996-06-11","o":10.12,"h":10.31,"l":10.06,"c":10.06,"v":10000},{"d":"1996-06-12","o":10.31,"h":10.31,"l":10,"c":10.25,"v":148000},{"d":"1996-06-13","o":9.88,"h":10.19,"l":9.88,"c":10.19,"v":15200},{"d":"1996-06-14","o":9.88,"h":10.19,"l":9.88,"c":10.12,"v":387200},{"d":"1996-06-17","o":10.03,"h":10.19,"l":9.88,"c":10.19,"v":246000},{"d":"1996-06-18","o":10.19,"h":10.19,"l":9.44,"c":9.44,"v":94400},{"d":"1996-06-19","o":9.44,"h":9.62,"l":9.38,"c":9.38,"v":66800},{"d":"1996-06-20","o":9.41,"h":9.41,"l":8.94,"c":9.25,"v":48800},{"d":"1996-06-21","o":9.19,"h":9.5,"l":9.12,"c":9.38,"v":34000},{"d":"1996-06-24","o":9.12,"h":9.38,"l":9.12,"c":9.12,"v":73200},{"d":"1996-06-25","o":9.31,"h":9.38,"l":9.14,"c":9.14,"v":4000},{"d":"1996-06-26","o":9.38,"h":9.38,"l":9.12,"c":9.12,"v":87600},{"d":"1996-06-27","o":9,"h":9.31,"l":9,"c":9.31,"v":80000},{"d":"1996-06-28","o":9.19,"h":9.31,"l":9,"c":9.31,"v":135200},{"d":"1996-07-01","o":9,"h":9.38,"l":9,"c":9.28,"v":130000},{"d":"1996-07-02","o":9.38,"h":9.38,"l":9.19,"c":9.38,"v":64000},{"d":"1996-07-03","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":2400},{"d":"1996-07-05","o":9.19,"h":9.19,"l":8.75,"c":8.78,"v":88800},{"d":"1996-07-08","o":8.31,"h":8.5,"l":8.06,"c":8.31,"v":237200},{"d":"1996-07-09","o":8.5,"h":8.91,"l":8.44,"c":8.69,"v":172800},{"d":"1996-07-10","o":8.69,"h":8.81,"l":8.31,"c":8.31,"v":70400},{"d":"1996-07-11","o":8.41,"h":8.72,"l":8.19,"c":8.5,"v":75600},{"d":"1996-07-12","o":8.44,"h":8.5,"l":8.44,"c":8.44,"v":12800},{"d":"1996-07-15","o":8.44,"h":8.5,"l":7.88,"c":7.88,"v":132000},{"d":"1996-07-16","o":8.19,"h":8.44,"l":7.19,"c":7.25,"v":168800},{"d":"1996-07-17","o":8,"h":8.31,"l":7.5,"c":7.69,"v":248000},{"d":"1996-07-18","o":7.44,"h":8.5,"l":7.44,"c":8.5,"v":159600},{"d":"1996-07-19","o":8.12,"h":8.31,"l":8.12,"c":8.31,"v":14400},{"d":"1996-07-22","o":8.06,"h":8.38,"l":8.06,"c":8.25,"v":42400},{"d":"1996-07-23","o":8.12,"h":8.5,"l":8.12,"c":8.12,"v":29600},{"d":"1996-07-24","o":8.12,"h":8.62,"l":8.12,"c":8.62,"v":94800},{"d":"1996-07-25","o":8.31,"h":8.31,"l":8.31,"c":8.31,"v":2800},{"d":"1996-07-26","o":8.31,"h":8.69,"l":8.31,"c":8.31,"v":14400},{"d":"1996-07-29","o":8.62,"h":8.69,"l":8.62,"c":8.69,"v":10800},{"d":"1996-07-30","o":8.5,"h":9,"l":8.31,"c":8.81,"v":82800},{"d":"1996-07-31","o":8.88,"h":9.72,"l":8.88,"c":9.66,"v":222000},{"d":"1996-08-01","o":9.69,"h":10,"l":9.31,"c":9.62,"v":623200},{"d":"1996-08-02","o":9.88,"h":10.06,"l":9.75,"c":10.06,"v":122400},{"d":"1996-08-05","o":10.12,"h":10.38,"l":9.31,"c":9.5,"v":298400},{"d":"1996-08-06","o":9.44,"h":9.56,"l":9.31,"c":9.5,"v":179200},{"d":"1996-08-07","o":9.88,"h":9.88,"l":9.5,"c":9.88,"v":51600},{"d":"1996-08-08","o":9.81,"h":10.12,"l":9.69,"c":10.06,"v":46000},{"d":"1996-08-09","o":9.75,"h":10.11,"l":9.75,"c":9.75,"v":30800},{"d":"1996-08-12","o":9.75,"h":10.12,"l":9.56,"c":9.81,"v":88000},{"d":"1996-08-13","o":9.88,"h":9.88,"l":9.5,"c":9.69,"v":52000},{"d":"1996-08-14","o":9.5,"h":9.88,"l":9.5,"c":9.5,"v":11600},{"d":"1996-08-15","o":9.64,"h":9.66,"l":9.25,"c":9.56,"v":149200},{"d":"1996-08-16","o":9.38,"h":9.47,"l":9.38,"c":9.38,"v":106400},{"d":"1996-08-19","o":9.38,"h":9.5,"l":9.12,"c":9.12,"v":105600},{"d":"1996-08-20","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":3600},{"d":"1996-08-21","o":9.12,"h":9.5,"l":9.12,"c":9.19,"v":110000},{"d":"1996-08-22","o":9.5,"h":9.5,"l":9.12,"c":9.31,"v":31200},{"d":"1996-08-23","o":9.16,"h":9.19,"l":9.12,"c":9.16,"v":216000},{"d":"1996-08-26","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":400},{"d":"1996-08-27","o":9.12,"h":9.5,"l":9.12,"c":9.5,"v":172000},{"d":"1996-08-28","o":9.5,"h":9.5,"l":9.19,"c":9.19,"v":126000},{"d":"1996-08-29","o":9.25,"h":9.5,"l":9.25,"c":9.31,"v":84000},{"d":"1996-08-30","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":35200},{"d":"1996-09-03","o":9.25,"h":9.31,"l":9,"c":9.25,"v":27600},{"d":"1996-09-04","o":9,"h":9.31,"l":9,"c":9.28,"v":10800},{"d":"1996-09-05","o":8.94,"h":9.25,"l":8.94,"c":9.25,"v":8800},{"d":"1996-09-06","o":8.94,"h":9.31,"l":8.94,"c":9.31,"v":800},{"d":"1996-09-09","o":9.31,"h":9.31,"l":9.09,"c":9.22,"v":124400},{"d":"1996-09-10","o":9.25,"h":9.28,"l":9.06,"c":9.22,"v":24400},{"d":"1996-09-11","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":2400},{"d":"1996-09-12","o":9.38,"h":9.38,"l":9.06,"c":9.38,"v":31600},{"d":"1996-09-13","o":9.12,"h":9.38,"l":9,"c":9,"v":189200},{"d":"1996-09-16","o":9.09,"h":9.12,"l":8.44,"c":8.62,"v":135200},{"d":"1996-09-17","o":8.56,"h":8.69,"l":8.31,"c":8.66,"v":36000},{"d":"1996-09-18","o":8.31,"h":8.5,"l":7.88,"c":8.47,"v":313600},{"d":"1996-09-19","o":8.81,"h":8.81,"l":8.66,"c":8.75,"v":275200},{"d":"1996-09-20","o":8.56,"h":8.66,"l":8.56,"c":8.56,"v":584000},{"d":"1996-09-23","o":8.66,"h":8.69,"l":8.5,"c":8.5,"v":126400},{"d":"1996-09-24","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1996-09-25","o":8.5,"h":8.81,"l":8.31,"c":8.5,"v":31600},{"d":"1996-09-26","o":8.25,"h":8.69,"l":8.25,"c":8.5,"v":59200},{"d":"1996-09-27","o":8.75,"h":8.81,"l":8.5,"c":8.75,"v":77600},{"d":"1996-09-30","o":8.5,"h":8.75,"l":8.31,"c":8.56,"v":95600},{"d":"1996-10-01","o":8.5,"h":8.53,"l":8.5,"c":8.5,"v":89200},{"d":"1996-10-02","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":400},{"d":"1996-10-03","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":8400},{"d":"1996-10-04","o":8.56,"h":8.56,"l":8.31,"c":8.56,"v":30000},{"d":"1996-10-07","o":8.25,"h":8.56,"l":8.25,"c":8.25,"v":65200},{"d":"1996-10-08","o":8.25,"h":8.5,"l":8,"c":8,"v":106000},{"d":"1996-10-09","o":8.25,"h":8.38,"l":8,"c":8.38,"v":2800},{"d":"1996-10-10","o":8.03,"h":8.19,"l":8,"c":8.03,"v":1574400},{"d":"1996-10-11","o":8,"h":8.19,"l":7.88,"c":8,"v":97200},{"d":"1996-10-14","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":40000},{"d":"1996-10-15","o":7.75,"h":7.81,"l":7,"c":7.25,"v":241200},{"d":"1996-10-16","o":7.12,"h":7.5,"l":7.12,"c":7.34,"v":401200},{"d":"1996-10-17","o":7.56,"h":7.56,"l":7.31,"c":7.38,"v":332400},{"d":"1996-10-18","o":7.38,"h":7.75,"l":7.38,"c":7.38,"v":38400},{"d":"1996-10-21","o":7.38,"h":7.75,"l":7.38,"c":7.38,"v":308400},{"d":"1996-10-22","o":7.38,"h":7.75,"l":7,"c":7.12,"v":835600},{"d":"1996-10-23","o":7.44,"h":7.94,"l":7.25,"c":7.84,"v":289600},{"d":"1996-10-24","o":7.94,"h":8.31,"l":7.91,"c":8.25,"v":204800},{"d":"1996-10-25","o":8,"h":8.31,"l":8,"c":8.31,"v":501200},{"d":"1996-10-28","o":8.31,"h":8.31,"l":8.06,"c":8.31,"v":81200},{"d":"1996-10-29","o":8,"h":8.31,"l":8,"c":8.06,"v":57200},{"d":"1996-10-30","o":8,"h":8.03,"l":7.69,"c":7.94,"v":94000},{"d":"1996-10-31","o":7.69,"h":7.81,"l":7.5,"c":7.69,"v":370400},{"d":"1996-11-01","o":7.62,"h":7.81,"l":7.44,"c":7.44,"v":5200},{"d":"1996-11-04","o":7.81,"h":7.81,"l":7.25,"c":7.25,"v":192400},{"d":"1996-11-05","o":7.25,"h":7.25,"l":7,"c":7.25,"v":84400},{"d":"1996-11-06","o":7.31,"h":7.88,"l":7.31,"c":7.88,"v":149200},{"d":"1996-11-07","o":7.88,"h":8.69,"l":7.75,"c":8.25,"v":437600},{"d":"1996-11-08","o":8.5,"h":8.81,"l":8,"c":8.38,"v":254400},{"d":"1996-11-11","o":8.31,"h":8.38,"l":8,"c":8,"v":128000},{"d":"1996-11-12","o":7.88,"h":8.31,"l":7.88,"c":8.25,"v":120400},{"d":"1996-11-13","o":8.31,"h":8.34,"l":7.88,"c":8.25,"v":165200},{"d":"1996-11-14","o":8.25,"h":8.25,"l":8,"c":8,"v":44400},{"d":"1996-11-15","o":8,"h":8.69,"l":8,"c":8.59,"v":244000},{"d":"1996-11-18","o":8.31,"h":8.69,"l":8.31,"c":8.69,"v":4800},{"d":"1996-11-19","o":8.31,"h":8.47,"l":8.06,"c":8.31,"v":90400},{"d":"1996-11-20","o":8.06,"h":8.31,"l":7.38,"c":7.78,"v":122800},{"d":"1996-11-21","o":7.94,"h":8.06,"l":7.19,"c":7.62,"v":146800},{"d":"1996-11-22","o":7.5,"h":8,"l":7.44,"c":7.62,"v":87600},{"d":"1996-11-25","o":7.69,"h":7.88,"l":7.5,"c":7.56,"v":384000},{"d":"1996-11-26","o":7.5,"h":7.75,"l":7.19,"c":7.25,"v":44400},{"d":"1996-11-27","o":7.25,"h":7.56,"l":7.25,"c":7.25,"v":60800},{"d":"1996-11-29","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":2000},{"d":"1996-12-02","o":7.56,"h":7.75,"l":7.5,"c":7.62,"v":49200},{"d":"1996-12-03","o":7.81,"h":8,"l":7.66,"c":7.72,"v":292400},{"d":"1996-12-04","o":7.81,"h":7.81,"l":7.56,"c":7.59,"v":109200},{"d":"1996-12-05","o":7.75,"h":7.75,"l":7.5,"c":7.53,"v":68400},{"d":"1996-12-06","o":7.38,"h":7.69,"l":7.06,"c":7.5,"v":83600},{"d":"1996-12-09","o":7.5,"h":7.56,"l":7.31,"c":7.31,"v":72000},{"d":"1996-12-10","o":7.56,"h":7.56,"l":7.31,"c":7.47,"v":35600},{"d":"1996-12-11","o":7.12,"h":7.44,"l":7.12,"c":7.25,"v":12800},{"d":"1996-12-12","o":7.38,"h":7.5,"l":7.25,"c":7.25,"v":18000},{"d":"1996-12-13","o":7.19,"h":7.44,"l":7.19,"c":7.19,"v":73200},{"d":"1996-12-16","o":7.31,"h":7.56,"l":7.31,"c":7.53,"v":94000},{"d":"1996-12-17","o":7.5,"h":7.69,"l":7.31,"c":7.56,"v":12400},{"d":"1996-12-18","o":7.47,"h":7.47,"l":6.94,"c":7.25,"v":356800},{"d":"1996-12-19","o":7.19,"h":7.25,"l":7.06,"c":7.16,"v":52000},{"d":"1996-12-20","o":7.31,"h":7.44,"l":7.12,"c":7.38,"v":78400},{"d":"1996-12-23","o":7.25,"h":7.62,"l":7.25,"c":7.28,"v":83600},{"d":"1996-12-24","o":7.62,"h":7.62,"l":7.59,"c":7.62,"v":60400},{"d":"1996-12-26","o":7.62,"h":7.62,"l":7.38,"c":7.38,"v":8800},{"d":"1996-12-27","o":7.38,"h":7.5,"l":7.38,"c":7.47,"v":6000},{"d":"1996-12-30","o":7.38,"h":7.62,"l":7.12,"c":7.16,"v":54800},{"d":"1996-12-31","o":7.09,"h":7.44,"l":7.09,"c":7.38,"v":155200},{"d":"1997-01-02","o":7.69,"h":8,"l":7.56,"c":7.88,"v":348400},{"d":"1997-01-03","o":7.62,"h":7.88,"l":7.38,"c":7.69,"v":76000},{"d":"1997-01-06","o":7.69,"h":7.69,"l":7.41,"c":7.44,"v":290800},{"d":"1997-01-07","o":7.38,"h":7.38,"l":7,"c":7,"v":56800},{"d":"1997-01-08","o":7.31,"h":7.56,"l":7.06,"c":7.12,"v":79600},{"d":"1997-01-09","o":7.31,"h":7.5,"l":7.06,"c":7.5,"v":40800},{"d":"1997-01-10","o":7.44,"h":7.62,"l":7.25,"c":7.47,"v":84000},{"d":"1997-01-13","o":7.38,"h":7.69,"l":7.38,"c":7.56,"v":44000},{"d":"1997-01-14","o":7.44,"h":8.06,"l":7.44,"c":7.94,"v":199600},{"d":"1997-01-15","o":7.92,"h":8.12,"l":7.69,"c":8,"v":150000},{"d":"1997-01-16","o":7.69,"h":7.94,"l":7.69,"c":7.69,"v":20800},{"d":"1997-01-17","o":7.88,"h":7.88,"l":7.44,"c":7.75,"v":85200},{"d":"1997-01-20","o":7.69,"h":7.75,"l":7.38,"c":7.69,"v":51200},{"d":"1997-01-21","o":7.69,"h":8.44,"l":7.69,"c":8.31,"v":227600},{"d":"1997-01-22","o":8.06,"h":8.44,"l":8.06,"c":8.06,"v":56000},{"d":"1997-01-23","o":8.38,"h":8.38,"l":8.06,"c":8.06,"v":66400},{"d":"1997-01-24","o":8.06,"h":8.25,"l":8,"c":8,"v":40400},{"d":"1997-01-27","o":8.12,"h":8.25,"l":8,"c":8.25,"v":170000},{"d":"1997-01-28","o":8.06,"h":8.38,"l":8.06,"c":8.06,"v":183600},{"d":"1997-01-29","o":8.44,"h":9.44,"l":8.25,"c":9.44,"v":328000},{"d":"1997-01-30","o":9.06,"h":9.38,"l":8.62,"c":8.62,"v":163200},{"d":"1997-01-31","o":8.94,"h":8.94,"l":8.44,"c":8.81,"v":142400},{"d":"1997-02-03","o":8.81,"h":8.81,"l":8.62,"c":8.62,"v":7600},{"d":"1997-02-04","o":8.94,"h":9.25,"l":8.69,"c":9.06,"v":171600},{"d":"1997-02-05","o":9.12,"h":9.22,"l":8.81,"c":8.89,"v":141600},{"d":"1997-02-06","o":8.88,"h":9.19,"l":8.88,"c":9.19,"v":3200},{"d":"1997-02-07","o":9.19,"h":9.38,"l":9,"c":9,"v":79200},{"d":"1997-02-10","o":9.31,"h":9.31,"l":8.75,"c":9.12,"v":83200},{"d":"1997-02-11","o":8.81,"h":8.81,"l":8.81,"c":8.81,"v":4000},{"d":"1997-02-12","o":8.81,"h":9.25,"l":8.75,"c":8.94,"v":161600},{"d":"1997-02-13","o":8.69,"h":9,"l":8.62,"c":8.69,"v":52000},{"d":"1997-02-14","o":8.62,"h":8.88,"l":8.19,"c":8.62,"v":132400},{"d":"1997-02-18","o":8.5,"h":8.88,"l":8.5,"c":8.69,"v":14400},{"d":"1997-02-19","o":8.75,"h":8.75,"l":8.5,"c":8.5,"v":211600},{"d":"1997-02-20","o":8.5,"h":8.84,"l":8.38,"c":8.38,"v":71600},{"d":"1997-02-21","o":8.56,"h":8.56,"l":8.31,"c":8.44,"v":42400},{"d":"1997-02-24","o":8.44,"h":8.44,"l":8.12,"c":8.25,"v":306400},{"d":"1997-02-25","o":8.5,"h":8.5,"l":8.22,"c":8.47,"v":42000},{"d":"1997-02-26","o":8.19,"h":8.56,"l":8.12,"c":8.31,"v":95200},{"d":"1997-02-27","o":8.5,"h":8.5,"l":7.88,"c":7.88,"v":176800},{"d":"1997-02-28","o":7.81,"h":8,"l":7.56,"c":7.62,"v":137600},{"d":"1997-03-03","o":7.56,"h":7.62,"l":7.31,"c":7.31,"v":60000},{"d":"1997-03-04","o":7.38,"h":7.56,"l":7.25,"c":7.31,"v":116800},{"d":"1997-03-05","o":7.33,"h":7.44,"l":7.12,"c":7.12,"v":70800},{"d":"1997-03-06","o":7.44,"h":7.44,"l":7.33,"c":7.33,"v":3200},{"d":"1997-03-07","o":7.19,"h":7.62,"l":7.19,"c":7.31,"v":98400},{"d":"1997-03-10","o":7.31,"h":7.62,"l":7.31,"c":7.62,"v":8000},{"d":"1997-03-11","o":7.69,"h":7.69,"l":7.38,"c":7.38,"v":866800},{"d":"1997-03-12","o":7.69,"h":7.69,"l":7.38,"c":7.38,"v":140000},{"d":"1997-03-13","o":7.38,"h":7.62,"l":7.38,"c":7.38,"v":56800},{"d":"1997-03-14","o":7.59,"h":7.69,"l":7.44,"c":7.44,"v":148400},{"d":"1997-03-17","o":7.44,"h":7.44,"l":7,"c":7.09,"v":126800},{"d":"1997-03-18","o":7.06,"h":7.06,"l":6.91,"c":6.91,"v":24800},{"d":"1997-03-19","o":6.91,"h":6.94,"l":6.38,"c":6.56,"v":121600},{"d":"1997-03-20","o":6.72,"h":6.72,"l":6.25,"c":6.53,"v":108000},{"d":"1997-03-21","o":6.53,"h":6.59,"l":6.25,"c":6.31,"v":260800},{"d":"1997-03-24","o":6.56,"h":6.75,"l":6.38,"c":6.72,"v":74000},{"d":"1997-03-25","o":6.88,"h":6.88,"l":6.5,"c":6.62,"v":86000},{"d":"1997-03-26","o":6.47,"h":6.5,"l":6.38,"c":6.47,"v":61200},{"d":"1997-03-27","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":10400},{"d":"1997-03-31","o":6.41,"h":6.5,"l":6.31,"c":6.31,"v":50800},{"d":"1997-04-01","o":6.25,"h":6.5,"l":6.25,"c":6.38,"v":63600},{"d":"1997-04-02","o":6.5,"h":6.5,"l":6,"c":6.31,"v":109200},{"d":"1997-04-03","o":6.16,"h":6.31,"l":6,"c":6.16,"v":311600},{"d":"1997-04-04","o":6.12,"h":6.5,"l":6.12,"c":6.41,"v":315600},{"d":"1997-04-07","o":6.81,"h":7.44,"l":6.62,"c":7.09,"v":220000},{"d":"1997-04-08","o":6.94,"h":7.25,"l":6.94,"c":6.97,"v":111600},{"d":"1997-04-09","o":7.25,"h":7.25,"l":6.88,"c":7,"v":222800},{"d":"1997-04-10","o":6.97,"h":6.97,"l":6.75,"c":6.94,"v":140400},{"d":"1997-04-11","o":6.75,"h":6.75,"l":6.69,"c":6.69,"v":16000},{"d":"1997-04-14","o":6.94,"h":6.94,"l":6.47,"c":6.47,"v":498800},{"d":"1997-04-15","o":6.75,"h":6.88,"l":6.5,"c":6.75,"v":487600},{"d":"1997-04-16","o":6.81,"h":7.06,"l":6.5,"c":7.03,"v":132800},{"d":"1997-04-17","o":7.19,"h":8.09,"l":7.19,"c":7.56,"v":512800},{"d":"1997-04-18","o":7.94,"h":8,"l":7.75,"c":7.75,"v":72400},{"d":"1997-04-21","o":8,"h":8,"l":7.75,"c":7.75,"v":71600},{"d":"1997-04-22","o":7.75,"h":7.91,"l":7.75,"c":7.84,"v":88400},{"d":"1997-04-23","o":7.75,"h":7.84,"l":7.56,"c":7.56,"v":30800},{"d":"1997-04-24","o":7.88,"h":7.88,"l":7.56,"c":7.88,"v":13600},{"d":"1997-04-25","o":7.56,"h":8.19,"l":7.56,"c":8.19,"v":82800},{"d":"1997-04-28","o":8.25,"h":8.62,"l":7.88,"c":8,"v":273200},{"d":"1997-04-29","o":7.88,"h":8,"l":7.56,"c":8,"v":264400},{"d":"1997-04-30","o":7.75,"h":8,"l":7.72,"c":7.75,"v":92000},{"d":"1997-05-01","o":7.88,"h":7.88,"l":7.81,"c":7.81,"v":3200},{"d":"1997-05-02","o":8,"h":8.16,"l":7.75,"c":7.94,"v":88400},{"d":"1997-05-05","o":7.94,"h":8.97,"l":7.94,"c":8.41,"v":616400},{"d":"1997-05-06","o":8.38,"h":9,"l":8.38,"c":8.94,"v":170000},{"d":"1997-05-07","o":8.72,"h":9,"l":8.72,"c":9,"v":34800},{"d":"1997-05-08","o":8.72,"h":9,"l":8.72,"c":8.97,"v":109200},{"d":"1997-05-09","o":8.81,"h":8.88,"l":8.69,"c":8.88,"v":90800},{"d":"1997-05-12","o":8.69,"h":9,"l":8.69,"c":8.78,"v":308800},{"d":"1997-05-13","o":8.75,"h":9,"l":8.69,"c":8.94,"v":72400},{"d":"1997-05-14","o":8.69,"h":9.19,"l":8.69,"c":9.06,"v":366800},{"d":"1997-05-15","o":9,"h":9.19,"l":9,"c":9,"v":874800},{"d":"1997-05-16","o":9.25,"h":9.25,"l":8.97,"c":9.06,"v":51200},{"d":"1997-05-19","o":9.25,"h":9.34,"l":9.03,"c":9.28,"v":375600},{"d":"1997-05-20","o":9.31,"h":9.84,"l":9.06,"c":9.62,"v":526000},{"d":"1997-05-21","o":9.78,"h":10.06,"l":9.5,"c":9.94,"v":260800},{"d":"1997-05-22","o":9.72,"h":9.84,"l":9.16,"c":9.41,"v":181200},{"d":"1997-05-23","o":9.53,"h":10.09,"l":9.41,"c":9.81,"v":456000},{"d":"1997-05-27","o":10.06,"h":10.06,"l":9.44,"c":9.44,"v":156000},{"d":"1997-05-28","o":9.44,"h":9.5,"l":9.44,"c":9.44,"v":12000},{"d":"1997-05-29","o":9.62,"h":9.81,"l":9.62,"c":9.75,"v":355200},{"d":"1997-05-30","o":9.31,"h":9.59,"l":9.31,"c":9.53,"v":197600},{"d":"1997-06-02","o":9.56,"h":9.66,"l":9.44,"c":9.53,"v":247600},{"d":"1997-06-03","o":9.44,"h":9.62,"l":9.44,"c":9.5,"v":401600},{"d":"1997-06-04","o":9.44,"h":9.62,"l":9.44,"c":9.62,"v":14000},{"d":"1997-06-05","o":9.44,"h":9.59,"l":9.44,"c":9.5,"v":28000},{"d":"1997-06-06","o":9.44,"h":9.53,"l":9.44,"c":9.53,"v":13600},{"d":"1997-06-09","o":9.53,"h":9.62,"l":9.44,"c":9.62,"v":20400},{"d":"1997-06-10","o":9.44,"h":9.47,"l":9.25,"c":9.44,"v":135200},{"d":"1997-06-11","o":9.5,"h":9.5,"l":9.41,"c":9.41,"v":1200},{"d":"1997-06-12","o":9.31,"h":9.47,"l":9.31,"c":9.34,"v":51200},{"d":"1997-06-13","o":9.31,"h":9.81,"l":9.31,"c":9.81,"v":106400},{"d":"1997-06-16","o":9.5,"h":9.84,"l":9.44,"c":9.81,"v":96000},{"d":"1997-06-17","o":9.88,"h":10.16,"l":9.69,"c":9.75,"v":262800},{"d":"1997-06-18","o":9.88,"h":9.94,"l":9.69,"c":9.69,"v":21600},{"d":"1997-06-19","o":9.69,"h":9.81,"l":9.69,"c":9.72,"v":35200},{"d":"1997-06-20","o":9.69,"h":9.84,"l":9.62,"c":9.66,"v":83600},{"d":"1997-06-23","o":9.62,"h":9.84,"l":9.56,"c":9.66,"v":38800},{"d":"1997-06-24","o":9.72,"h":9.75,"l":9.67,"c":9.67,"v":34400},{"d":"1997-06-25","o":9.81,"h":9.81,"l":9.69,"c":9.72,"v":207600},{"d":"1997-06-26","o":9.69,"h":9.75,"l":9.69,"c":9.69,"v":43600},{"d":"1997-06-27","o":9.69,"h":9.81,"l":9.69,"c":9.75,"v":110400},{"d":"1997-06-30","o":9.75,"h":9.88,"l":9.69,"c":9.75,"v":382800},{"d":"1997-07-01","o":9.88,"h":9.88,"l":9.5,"c":9.59,"v":88000},{"d":"1997-07-02","o":9.5,"h":9.53,"l":9.5,"c":9.53,"v":5600},{"d":"1997-07-03","o":9.5,"h":9.72,"l":9.5,"c":9.5,"v":10800},{"d":"1997-07-07","o":9.5,"h":9.81,"l":9.5,"c":9.5,"v":42000},{"d":"1997-07-08","o":9.5,"h":9.75,"l":9.19,"c":9.19,"v":218800},{"d":"1997-07-09","o":9.12,"h":9.16,"l":8.69,"c":9,"v":513200},{"d":"1997-07-10","o":9.06,"h":9.06,"l":8.88,"c":8.94,"v":162800},{"d":"1997-07-11","o":9.19,"h":9.19,"l":8.94,"c":9.09,"v":107600},{"d":"1997-07-14","o":8.88,"h":9.5,"l":8.88,"c":9.5,"v":296800},{"d":"1997-07-15","o":9.55,"h":10.06,"l":9.55,"c":9.94,"v":158000},{"d":"1997-07-16","o":10,"h":10,"l":9.72,"c":9.88,"v":159200},{"d":"1997-07-17","o":9.66,"h":10,"l":9.44,"c":9.62,"v":167600},{"d":"1997-07-18","o":9.56,"h":9.69,"l":9.22,"c":9.22,"v":76000},{"d":"1997-07-21","o":9.22,"h":9.56,"l":9.22,"c":9.25,"v":66800},{"d":"1997-07-22","o":9.22,"h":9.84,"l":9.22,"c":9.69,"v":110400},{"d":"1997-07-23","o":9.84,"h":10.62,"l":9.84,"c":10.44,"v":381200},{"d":"1997-07-24","o":10.44,"h":10.44,"l":10.03,"c":10.22,"v":128000},{"d":"1997-07-25","o":10.31,"h":11.16,"l":10.31,"c":10.94,"v":282400},{"d":"1997-07-28","o":10.88,"h":11.38,"l":10.81,"c":11.09,"v":314800},{"d":"1997-07-29","o":10.84,"h":11.38,"l":10.56,"c":10.97,"v":416400},{"d":"1997-07-30","o":10.97,"h":11.25,"l":10.25,"c":10.31,"v":145600},{"d":"1997-07-31","o":10.31,"h":10.62,"l":10.19,"c":10.31,"v":49600},{"d":"1997-08-01","o":10.19,"h":10.44,"l":9.88,"c":10.27,"v":214800},{"d":"1997-08-04","o":10.31,"h":10.31,"l":10.03,"c":10.03,"v":36400},{"d":"1997-08-05","o":9.88,"h":10.31,"l":9.88,"c":10.2,"v":65600},{"d":"1997-08-06","o":10,"h":10.03,"l":9.69,"c":9.81,"v":220400},{"d":"1997-08-07","o":9.88,"h":9.88,"l":9.44,"c":9.47,"v":123200},{"d":"1997-08-08","o":9.31,"h":9.62,"l":8.88,"c":9.5,"v":637600},{"d":"1997-08-11","o":9.5,"h":9.81,"l":9.5,"c":9.81,"v":11600},{"d":"1997-08-12","o":9.78,"h":9.81,"l":9.72,"c":9.78,"v":103200},{"d":"1997-08-13","o":9.91,"h":9.97,"l":9.75,"c":9.84,"v":27600},{"d":"1997-08-14","o":10,"h":10.62,"l":9.88,"c":10.28,"v":149600},{"d":"1997-08-15","o":10.28,"h":10.62,"l":10.19,"c":10.19,"v":86400},{"d":"1997-08-18","o":10.31,"h":10.55,"l":10.25,"c":10.53,"v":58400},{"d":"1997-08-19","o":10.25,"h":10.69,"l":10.25,"c":10.69,"v":7200},{"d":"1997-08-20","o":10.56,"h":10.75,"l":10.38,"c":10.75,"v":91600},{"d":"1997-08-21","o":10.31,"h":10.38,"l":10.31,"c":10.38,"v":200400},{"d":"1997-08-22","o":10.31,"h":10.62,"l":10.31,"c":10.34,"v":74800},{"d":"1997-08-25","o":10.31,"h":10.38,"l":10.31,"c":10.38,"v":2000},{"d":"1997-08-26","o":10.62,"h":10.75,"l":10.38,"c":10.38,"v":20000},{"d":"1997-08-27","o":10.41,"h":10.81,"l":10.41,"c":10.75,"v":115600},{"d":"1997-08-28","o":10.73,"h":11.09,"l":10.73,"c":10.81,"v":140000},{"d":"1997-08-29","o":11.06,"h":11.28,"l":10.78,"c":11.28,"v":130000},{"d":"1997-09-02","o":11.09,"h":11.12,"l":10.72,"c":10.88,"v":150800},{"d":"1997-09-03","o":11.03,"h":11.03,"l":10.72,"c":10.75,"v":38800},{"d":"1997-09-04","o":10.72,"h":10.94,"l":10.72,"c":10.72,"v":8800},{"d":"1997-09-05","o":10.81,"h":10.81,"l":10.72,"c":10.81,"v":14400},{"d":"1997-09-08","o":11,"h":11,"l":10.72,"c":10.97,"v":84000},{"d":"1997-09-09","o":10.75,"h":11.09,"l":10.75,"c":11.09,"v":1600},{"d":"1997-09-10","o":11.09,"h":11.09,"l":10.94,"c":10.94,"v":2400},{"d":"1997-09-11","o":10.81,"h":11.16,"l":10.81,"c":11.16,"v":36400},{"d":"1997-09-12","o":10.94,"h":11.16,"l":10.81,"c":11.06,"v":88400},{"d":"1997-09-15","o":10.81,"h":11.12,"l":10.81,"c":10.81,"v":9200},{"d":"1997-09-16","o":11.12,"h":11.5,"l":11.06,"c":11.5,"v":136000},{"d":"1997-09-17","o":11.5,"h":11.56,"l":10.97,"c":11.06,"v":111200},{"d":"1997-09-18","o":11.03,"h":11.12,"l":11,"c":11.03,"v":34000},{"d":"1997-09-19","o":10.97,"h":11.12,"l":10.97,"c":11,"v":34400},{"d":"1997-09-22","o":10.97,"h":11.12,"l":10.97,"c":11.03,"v":66400},{"d":"1997-09-23","o":11.03,"h":11.12,"l":11.03,"c":11.06,"v":18000},{"d":"1997-09-24","o":11.06,"h":11.31,"l":10.75,"c":11.12,"v":333200},{"d":"1997-09-25","o":10.94,"h":11.22,"l":10.94,"c":10.94,"v":14400},{"d":"1997-09-26","o":10.94,"h":11.5,"l":10.94,"c":11,"v":136000},{"d":"1997-09-29","o":11.28,"h":11.34,"l":11,"c":11.25,"v":21600},{"d":"1997-09-30","o":11.34,"h":11.53,"l":11,"c":11.38,"v":68000},{"d":"1997-10-01","o":11.56,"h":11.75,"l":11.38,"c":11.75,"v":56400},{"d":"1997-10-02","o":11.62,"h":12.09,"l":11.62,"c":11.84,"v":86800},{"d":"1997-10-03","o":12.12,"h":12.12,"l":11.84,"c":12.06,"v":10800},{"d":"1997-10-06","o":12.12,"h":12.38,"l":11.81,"c":12.38,"v":100000},{"d":"1997-10-07","o":12.38,"h":12.41,"l":12,"c":12.16,"v":85200},{"d":"1997-10-08","o":12.38,"h":12.38,"l":11.5,"c":11.69,"v":101600},{"d":"1997-10-09","o":11.81,"h":12.25,"l":11.69,"c":11.91,"v":83200},{"d":"1997-10-10","o":12.12,"h":12.25,"l":11.88,"c":12.25,"v":13600},{"d":"1997-10-13","o":12.25,"h":12.25,"l":11.69,"c":12,"v":44800},{"d":"1997-10-14","o":12,"h":12,"l":11.66,"c":11.66,"v":2400},{"d":"1997-10-15","o":11.56,"h":11.69,"l":11.31,"c":11.69,"v":68800},{"d":"1997-10-16","o":11.81,"h":12.19,"l":11.75,"c":11.94,"v":198400},{"d":"1997-10-17","o":11.88,"h":11.88,"l":11.69,"c":11.69,"v":32800},{"d":"1997-10-20","o":11.69,"h":11.69,"l":11.69,"c":11.69,"v":8400},{"d":"1997-10-21","o":12,"h":12,"l":11.5,"c":11.75,"v":63600},{"d":"1997-10-22","o":11.81,"h":12,"l":11.62,"c":11.62,"v":14000},{"d":"1997-10-23","o":11.62,"h":11.62,"l":10.19,"c":10.88,"v":119200},{"d":"1997-10-24","o":11.19,"h":11.44,"l":11,"c":11.25,"v":128000},{"d":"1997-10-27","o":11.19,"h":11.44,"l":10.81,"c":10.81,"v":67200},{"d":"1997-10-28","o":10.5,"h":11.5,"l":10.34,"c":11.5,"v":169200},{"d":"1997-10-29","o":11.62,"h":12,"l":11.25,"c":11.83,"v":121600},{"d":"1997-10-30","o":11.81,"h":11.81,"l":11.12,"c":11.81,"v":19200},{"d":"1997-10-31","o":11.12,"h":12.19,"l":11.12,"c":12.19,"v":60800},{"d":"1997-11-03","o":11.88,"h":13,"l":11.88,"c":12.53,"v":70400},{"d":"1997-11-04","o":12.69,"h":12.84,"l":12.31,"c":12.84,"v":31600},{"d":"1997-11-05","o":12.25,"h":12.81,"l":11.88,"c":11.88,"v":43600},{"d":"1997-11-06","o":11.62,"h":12.44,"l":11.62,"c":12.19,"v":17400},{"d":"1997-11-07","o":12.19,"h":12.25,"l":11.25,"c":11.69,"v":69800},{"d":"1997-11-10","o":11.25,"h":11.62,"l":11.25,"c":11.5,"v":9200},{"d":"1997-11-11","o":11.38,"h":11.62,"l":11.38,"c":11.62,"v":31600},{"d":"1997-11-12","o":11.62,"h":11.62,"l":11.06,"c":11.44,"v":24800},{"d":"1997-11-13","o":11,"h":11.62,"l":10.88,"c":11.12,"v":63400},{"d":"1997-11-14","o":11.62,"h":11.62,"l":11,"c":11.38,"v":18200},{"d":"1997-11-17","o":11.25,"h":11.75,"l":11.25,"c":11.56,"v":21400},{"d":"1997-11-18","o":11.38,"h":11.5,"l":11.38,"c":11.38,"v":56200},{"d":"1997-11-19","o":11.12,"h":11.62,"l":11.12,"c":11.31,"v":21400},{"d":"1997-11-20","o":11.25,"h":11.91,"l":11.25,"c":11.88,"v":12000},{"d":"1997-11-21","o":12,"h":12.12,"l":11.75,"c":12,"v":39400},{"d":"1997-11-24","o":11.5,"h":11.97,"l":11.44,"c":11.97,"v":5200},{"d":"1997-11-25","o":12,"h":12,"l":11,"c":11.69,"v":91400},{"d":"1997-11-26","o":11.75,"h":12.25,"l":11.12,"c":11.12,"v":136800},{"d":"1997-11-28","o":11.25,"h":11.62,"l":11,"c":11.62,"v":9400},{"d":"1997-12-01","o":11.25,"h":11.5,"l":11.12,"c":11.25,"v":55800},{"d":"1997-12-02","o":11.5,"h":12,"l":11.5,"c":12,"v":66600},{"d":"1997-12-03","o":12,"h":12,"l":11.81,"c":12,"v":16800},{"d":"1997-12-04","o":12.19,"h":12.75,"l":12.19,"c":12.53,"v":47800},{"d":"1997-12-05","o":12.5,"h":13.81,"l":12.5,"c":13.75,"v":116800},{"d":"1997-12-08","o":13.38,"h":14.75,"l":13.38,"c":14.25,"v":170000},{"d":"1997-12-09","o":14,"h":14.81,"l":13.06,"c":13.5,"v":331200},{"d":"1997-12-10","o":13.31,"h":13.56,"l":12.75,"c":12.81,"v":71800},{"d":"1997-12-11","o":12.75,"h":13.25,"l":11.75,"c":12.62,"v":106000},{"d":"1997-12-12","o":12.62,"h":13,"l":11.5,"c":11.69,"v":87400},{"d":"1997-12-15","o":12,"h":12,"l":11.38,"c":11.62,"v":38800},{"d":"1997-12-16","o":11.44,"h":11.56,"l":11.38,"c":11.38,"v":47000},{"d":"1997-12-17","o":12.06,"h":12.5,"l":11.75,"c":12.5,"v":43800},{"d":"1997-12-18","o":11.94,"h":12.5,"l":11.75,"c":11.75,"v":23200},{"d":"1997-12-19","o":11.75,"h":12.62,"l":11.75,"c":12.25,"v":24000},{"d":"1997-12-22","o":12.5,"h":12.62,"l":12.19,"c":12.47,"v":38000},{"d":"1997-12-23","o":12.12,"h":12.75,"l":12.12,"c":12.5,"v":52200},{"d":"1997-12-24","o":12.56,"h":12.56,"l":12.25,"c":12.25,"v":30000},{"d":"1997-12-26","o":12.25,"h":12.56,"l":12.25,"c":12.56,"v":3400},{"d":"1997-12-29","o":12.62,"h":12.62,"l":12.12,"c":12.25,"v":33000},{"d":"1997-12-30","o":12.25,"h":12.69,"l":11.62,"c":12.44,"v":156600},{"d":"1997-12-31","o":12.19,"h":13.5,"l":12.19,"c":13.25,"v":163600},{"d":"1998-01-02","o":13.44,"h":13.44,"l":12.88,"c":12.88,"v":17800},{"d":"1998-01-05","o":13,"h":13.5,"l":12.88,"c":13.19,"v":17000},{"d":"1998-01-06","o":12.75,"h":13.12,"l":12.75,"c":13.12,"v":6000},{"d":"1998-01-07","o":13.19,"h":13.19,"l":12.19,"c":12.5,"v":39800},{"d":"1998-01-08","o":12.31,"h":12.5,"l":12.12,"c":12.12,"v":36600},{"d":"1998-01-09","o":12.16,"h":12.16,"l":10.94,"c":11.31,"v":52800},{"d":"1998-01-12","o":10.75,"h":11.12,"l":10.5,"c":10.69,"v":24000},{"d":"1998-01-13","o":10.5,"h":11.5,"l":10.5,"c":11.06,"v":106000},{"d":"1998-01-14","o":11.56,"h":11.56,"l":11,"c":11.25,"v":119400},{"d":"1998-01-15","o":11.38,"h":11.38,"l":10.31,"c":10.75,"v":178200},{"d":"1998-01-16","o":10.75,"h":11.06,"l":10.69,"c":11.06,"v":168600},{"d":"1998-01-20","o":11.06,"h":12,"l":10.94,"c":11.81,"v":54000},{"d":"1998-01-21","o":12,"h":12.12,"l":11.44,"c":11.75,"v":27800},{"d":"1998-01-22","o":11.75,"h":12.56,"l":11.44,"c":12,"v":72000},{"d":"1998-01-23","o":11.75,"h":12.25,"l":11.56,"c":12.12,"v":65000},{"d":"1998-01-26","o":12.12,"h":12.12,"l":11.75,"c":11.88,"v":104200},{"d":"1998-01-27","o":11.88,"h":12.38,"l":11.88,"c":12.19,"v":121800},{"d":"1998-01-28","o":12.38,"h":12.75,"l":12.19,"c":12.69,"v":265000},{"d":"1998-01-29","o":12.75,"h":12.88,"l":12.38,"c":12.41,"v":339600},{"d":"1998-01-30","o":12.5,"h":12.62,"l":12.31,"c":12.38,"v":215000},{"d":"1998-02-02","o":12.38,"h":12.75,"l":12,"c":12.62,"v":565200},{"d":"1998-02-03","o":12.56,"h":13.88,"l":12.38,"c":13.5,"v":270600},{"d":"1998-02-04","o":13.75,"h":14.38,"l":13.12,"c":13.88,"v":305800},{"d":"1998-02-05","o":13.94,"h":14.12,"l":13.38,"c":14,"v":118800},{"d":"1998-02-06","o":14,"h":14,"l":12.88,"c":13,"v":146000},{"d":"1998-02-09","o":13.14,"h":13.2,"l":12.88,"c":13.12,"v":190800},{"d":"1998-02-10","o":13.06,"h":13.06,"l":13,"c":13,"v":165000},{"d":"1998-02-11","o":13.06,"h":13.06,"l":13,"c":13.06,"v":111600},{"d":"1998-02-12","o":13,"h":13.5,"l":13,"c":13.5,"v":140800},{"d":"1998-02-13","o":13.5,"h":14.38,"l":13.5,"c":14.31,"v":173200},{"d":"1998-02-17","o":14,"h":14.31,"l":14,"c":14.06,"v":79600},{"d":"1998-02-18","o":14.19,"h":14.19,"l":13.56,"c":13.56,"v":40200},{"d":"1998-02-19","o":13.88,"h":13.88,"l":12.75,"c":13.19,"v":121800},{"d":"1998-02-20","o":13.19,"h":13.25,"l":12.75,"c":12.75,"v":195400},{"d":"1998-02-23","o":13,"h":14,"l":12.75,"c":14,"v":117800},{"d":"1998-02-24","o":14.12,"h":14.25,"l":13.56,"c":14,"v":122200},{"d":"1998-02-25","o":14.12,"h":14.38,"l":14,"c":14.12,"v":80400},{"d":"1998-02-26","o":14.12,"h":14.12,"l":13.88,"c":13.88,"v":42000},{"d":"1998-02-27","o":14.19,"h":14.69,"l":14.12,"c":14.69,"v":113800},{"d":"1998-03-02","o":14.44,"h":14.75,"l":14.38,"c":14.62,"v":107000},{"d":"1998-03-03","o":14.56,"h":15.38,"l":14.56,"c":15.38,"v":287000},{"d":"1998-03-04","o":15,"h":15.81,"l":15,"c":15.38,"v":188800},{"d":"1998-03-05","o":15.38,"h":15.56,"l":14.5,"c":14.5,"v":188600},{"d":"1998-03-06","o":14.88,"h":15.12,"l":14.5,"c":14.88,"v":113600},{"d":"1998-03-09","o":14.5,"h":15.06,"l":14.25,"c":15.06,"v":142800},{"d":"1998-03-10","o":15,"h":15.38,"l":14.69,"c":15.25,"v":63000},{"d":"1998-03-11","o":15.5,"h":15.88,"l":15.19,"c":15.38,"v":30000},{"d":"1998-03-12","o":15.38,"h":16.12,"l":15.31,"c":15.81,"v":85800},{"d":"1998-03-13","o":16.12,"h":16.12,"l":15.69,"c":16.06,"v":11400},{"d":"1998-03-16","o":16.06,"h":16.06,"l":15.25,"c":15.66,"v":81400},{"d":"1998-03-17","o":15.5,"h":15.56,"l":14.12,"c":14.88,"v":111000},{"d":"1998-03-18","o":15.06,"h":15.06,"l":14.62,"c":14.69,"v":61400},{"d":"1998-03-19","o":15,"h":15,"l":14.47,"c":14.47,"v":57200},{"d":"1998-03-20","o":14.25,"h":15,"l":14.25,"c":14.94,"v":41400},{"d":"1998-03-23","o":14.5,"h":15,"l":14.5,"c":14.75,"v":30000},{"d":"1998-03-24","o":15,"h":15,"l":14.25,"c":14.38,"v":18400},{"d":"1998-03-25","o":14.81,"h":14.88,"l":14.12,"c":14.62,"v":12800},{"d":"1998-03-26","o":14.62,"h":14.62,"l":13.69,"c":13.94,"v":53800},{"d":"1998-03-27","o":13.69,"h":14.19,"l":13.44,"c":13.5,"v":40400},{"d":"1998-03-30","o":13.5,"h":14.44,"l":13.5,"c":14.25,"v":65600},{"d":"1998-03-31","o":14.25,"h":15.06,"l":14.25,"c":14.81,"v":78800},{"d":"1998-04-01","o":15,"h":15,"l":14.38,"c":14.5,"v":131800},{"d":"1998-04-02","o":14.75,"h":14.75,"l":14.12,"c":14.12,"v":24800},{"d":"1998-04-03","o":14.12,"h":15,"l":14.12,"c":15,"v":135600},{"d":"1998-04-06","o":15.06,"h":15.06,"l":14.62,"c":14.62,"v":208400},{"d":"1998-04-07","o":14.75,"h":14.75,"l":14.25,"c":14.33,"v":62800},{"d":"1998-04-08","o":14.25,"h":14.69,"l":14.25,"c":14.5,"v":33600},{"d":"1998-04-09","o":14.75,"h":15.06,"l":14.69,"c":14.75,"v":63200},{"d":"1998-04-13","o":14.88,"h":15.06,"l":14.5,"c":14.62,"v":53800},{"d":"1998-04-14","o":14.81,"h":15.06,"l":14.69,"c":15,"v":90000},{"d":"1998-04-15","o":15.19,"h":16.25,"l":14.88,"c":16,"v":218800},{"d":"1998-04-16","o":15.81,"h":16.12,"l":15.31,"c":15.5,"v":167400},{"d":"1998-04-17","o":15.5,"h":15.5,"l":14.69,"c":15,"v":51800},{"d":"1998-04-20","o":15.38,"h":15.62,"l":15.25,"c":15.38,"v":46800},{"d":"1998-04-21","o":15.62,"h":15.69,"l":14.56,"c":15.69,"v":128200},{"d":"1998-04-22","o":15.69,"h":17,"l":15.69,"c":16.25,"v":221600},{"d":"1998-04-23","o":16.25,"h":16.5,"l":15.94,"c":16.42,"v":99400},{"d":"1998-04-24","o":16.44,"h":16.75,"l":15.94,"c":16.06,"v":84600},{"d":"1998-04-27","o":16.25,"h":16.5,"l":15.69,"c":16,"v":308000},{"d":"1998-04-28","o":16.25,"h":16.25,"l":15.19,"c":15.69,"v":40200},{"d":"1998-04-29","o":15.56,"h":15.75,"l":15.38,"c":15.75,"v":40200},{"d":"1998-04-30","o":15.94,"h":16.19,"l":15.56,"c":16.12,"v":224000},{"d":"1998-05-01","o":16.12,"h":17.5,"l":16.12,"c":16.62,"v":315800},{"d":"1998-05-04","o":17.12,"h":17.31,"l":16.88,"c":17,"v":159600},{"d":"1998-05-05","o":16.75,"h":17,"l":16.5,"c":16.62,"v":70800},{"d":"1998-05-06","o":16.5,"h":16.88,"l":16.5,"c":16.73,"v":19600},{"d":"1998-05-07","o":16.5,"h":16.88,"l":16.12,"c":16.5,"v":68600},{"d":"1998-05-08","o":16.5,"h":16.81,"l":16.38,"c":16.56,"v":137600},{"d":"1998-05-11","o":16.81,"h":17.12,"l":16.75,"c":17.06,"v":24000},{"d":"1998-05-12","o":16.75,"h":16.94,"l":16.44,"c":16.44,"v":33800},{"d":"1998-05-13","o":16.94,"h":16.94,"l":16,"c":16,"v":37400},{"d":"1998-05-14","o":15.81,"h":16,"l":15.5,"c":15.72,"v":31200},{"d":"1998-05-15","o":15.69,"h":15.88,"l":14.44,"c":15,"v":64400},{"d":"1998-05-18","o":14.75,"h":16,"l":14.75,"c":15.78,"v":193200},{"d":"1998-05-19","o":15.69,"h":16.06,"l":15.69,"c":15.75,"v":18600},{"d":"1998-05-20","o":15.81,"h":16.47,"l":15.62,"c":16.19,"v":98800},{"d":"1998-05-21","o":16.44,"h":17.25,"l":16.25,"c":16.88,"v":56800},{"d":"1998-05-22","o":16.75,"h":17,"l":16.19,"c":16.44,"v":29600},{"d":"1998-05-26","o":16.44,"h":16.44,"l":15.75,"c":15.75,"v":20200},{"d":"1998-05-27","o":15.56,"h":16.25,"l":15.38,"c":15.88,"v":61400},{"d":"1998-05-28","o":15.88,"h":16.88,"l":15.88,"c":16.56,"v":108600},{"d":"1998-05-29","o":16.69,"h":17,"l":16.62,"c":16.88,"v":154000},{"d":"1998-06-01","o":16.88,"h":16.94,"l":16.5,"c":16.94,"v":19800},{"d":"1998-06-02","o":16.56,"h":17.19,"l":16.5,"c":16.62,"v":89800},{"d":"1998-06-03","o":16.5,"h":16.88,"l":16.06,"c":16.06,"v":49800},{"d":"1998-06-04","o":16.5,"h":16.5,"l":15.5,"c":15.75,"v":71800},{"d":"1998-06-05","o":15.75,"h":15.81,"l":15.25,"c":15.5,"v":283200},{"d":"1998-06-08","o":15.5,"h":16,"l":15.5,"c":15.91,"v":114200},{"d":"1998-06-09","o":15.62,"h":16,"l":15.62,"c":15.84,"v":7400},{"d":"1998-06-10","o":16.12,"h":16.12,"l":15.5,"c":15.75,"v":11400},{"d":"1998-06-11","o":15.81,"h":16.22,"l":15.5,"c":15.89,"v":64200},{"d":"1998-06-12","o":16.31,"h":16.38,"l":15.5,"c":16.19,"v":42600},{"d":"1998-06-15","o":16.12,"h":16.75,"l":16.06,"c":16.06,"v":170000},{"d":"1998-06-16","o":16.69,"h":16.69,"l":16.19,"c":16.19,"v":13400},{"d":"1998-06-17","o":16.72,"h":16.72,"l":16.19,"c":16.31,"v":80200},{"d":"1998-06-18","o":16.56,"h":16.56,"l":15.62,"c":15.69,"v":229800},{"d":"1998-06-19","o":15.56,"h":15.81,"l":14.31,"c":15.12,"v":346800},{"d":"1998-06-22","o":15,"h":15.81,"l":15,"c":15.31,"v":198600},{"d":"1998-06-23","o":15.75,"h":16.12,"l":15.62,"c":15.88,"v":98000},{"d":"1998-06-24","o":15.75,"h":16.62,"l":15.75,"c":16.62,"v":89800},{"d":"1998-06-25","o":16.5,"h":17.06,"l":16.5,"c":17,"v":105000},{"d":"1998-06-26","o":16.5,"h":17,"l":16.5,"c":16.81,"v":93000},{"d":"1998-06-29","o":16.88,"h":17.38,"l":16.69,"c":17.38,"v":74400},{"d":"1998-06-30","o":17.5,"h":18.19,"l":17.38,"c":17.47,"v":121200},{"d":"1998-07-01","o":17.62,"h":18.12,"l":17.38,"c":18.06,"v":226000},{"d":"1998-07-02","o":18.25,"h":19.06,"l":18,"c":18.25,"v":211600},{"d":"1998-07-06","o":18.25,"h":18.62,"l":17.44,"c":17.88,"v":181200},{"d":"1998-07-07","o":17.88,"h":18.12,"l":17.5,"c":17.5,"v":37600},{"d":"1998-07-08","o":18.25,"h":18.5,"l":17.88,"c":18.19,"v":66200},{"d":"1998-07-09","o":17.88,"h":18.44,"l":17.5,"c":18.06,"v":50000},{"d":"1998-07-10","o":18.06,"h":18.06,"l":17.47,"c":17.94,"v":8000},{"d":"1998-07-13","o":18.06,"h":18.06,"l":17.75,"c":17.75,"v":1400},{"d":"1998-07-14","o":17.81,"h":18.12,"l":17.81,"c":17.81,"v":21400},{"d":"1998-07-15","o":17.81,"h":18.31,"l":17.81,"c":17.94,"v":50800},{"d":"1998-07-16","o":17.88,"h":18.66,"l":17.81,"c":18.38,"v":462400},{"d":"1998-07-17","o":18.5,"h":18.62,"l":17.81,"c":17.81,"v":107600},{"d":"1998-07-20","o":18.12,"h":18.38,"l":17.81,"c":18.38,"v":42800},{"d":"1998-07-21","o":17.81,"h":18.56,"l":17.81,"c":18.19,"v":57400},{"d":"1998-07-22","o":18.38,"h":18.56,"l":18.06,"c":18.25,"v":148600},{"d":"1998-07-23","o":18.44,"h":18.88,"l":18.19,"c":18.31,"v":293000},{"d":"1998-07-24","o":18.31,"h":18.41,"l":18.06,"c":18.06,"v":46600},{"d":"1998-07-27","o":18.06,"h":18.5,"l":17.94,"c":18,"v":114800},{"d":"1998-07-28","o":17.69,"h":17.97,"l":17.56,"c":17.56,"v":128800},{"d":"1998-07-29","o":18.06,"h":18.19,"l":17.5,"c":18,"v":42200},{"d":"1998-07-30","o":17.69,"h":18.81,"l":17.69,"c":18.25,"v":102800},{"d":"1998-07-31","o":18.75,"h":18.75,"l":17.94,"c":17.94,"v":37200},{"d":"1998-08-03","o":17.88,"h":18.5,"l":17,"c":17.03,"v":61600},{"d":"1998-08-04","o":17.31,"h":17.31,"l":16.75,"c":16.94,"v":107800},{"d":"1998-08-05","o":16.88,"h":17.25,"l":16.12,"c":17.25,"v":71400},{"d":"1998-08-06","o":17.06,"h":17.62,"l":16.69,"c":17,"v":100800},{"d":"1998-08-07","o":17,"h":17.5,"l":17,"c":17.02,"v":59600},{"d":"1998-08-10","o":17,"h":17.75,"l":16.91,"c":17.38,"v":15200},{"d":"1998-08-11","o":17,"h":17,"l":16,"c":16.69,"v":143200},{"d":"1998-08-12","o":16.81,"h":17.48,"l":16.75,"c":17.31,"v":106000},{"d":"1998-08-13","o":16.75,"h":17.12,"l":16.56,"c":17.12,"v":36600},{"d":"1998-08-14","o":17,"h":17.12,"l":16.5,"c":16.75,"v":64600},{"d":"1998-08-17","o":16.5,"h":17.69,"l":16,"c":17.56,"v":123400},{"d":"1998-08-18","o":17.06,"h":18,"l":17.06,"c":17.53,"v":31400},{"d":"1998-08-19","o":18,"h":18,"l":17.12,"c":17.5,"v":12800},{"d":"1998-08-20","o":17.25,"h":17.38,"l":16.88,"c":17,"v":20000},{"d":"1998-08-21","o":17.38,"h":17.38,"l":16.44,"c":17.06,"v":23600},{"d":"1998-08-24","o":16.81,"h":17,"l":16.38,"c":16.38,"v":28600},{"d":"1998-08-25","o":16.88,"h":16.88,"l":16.44,"c":16.56,"v":28000},{"d":"1998-08-26","o":16.25,"h":16.59,"l":16,"c":16.59,"v":36200},{"d":"1998-08-27","o":16,"h":16.75,"l":15.56,"c":16.5,"v":141600},{"d":"1998-08-28","o":16.03,"h":16.56,"l":15.94,"c":16.03,"v":97600},{"d":"1998-08-31","o":16,"h":16.5,"l":15.75,"c":16.12,"v":218600},{"d":"1998-09-01","o":16,"h":16.5,"l":15.81,"c":16.5,"v":131800},{"d":"1998-09-02","o":16.12,"h":16.88,"l":16.12,"c":16.25,"v":19400},{"d":"1998-09-03","o":16.25,"h":16.38,"l":16.19,"c":16.19,"v":96800},{"d":"1998-09-04","o":16.38,"h":16.38,"l":16,"c":16.12,"v":83400},{"d":"1998-09-08","o":16.62,"h":18.25,"l":16.5,"c":18.25,"v":210800},{"d":"1998-09-09","o":17.81,"h":18.38,"l":17.81,"c":18.19,"v":163200},{"d":"1998-09-10","o":18,"h":18.31,"l":17.5,"c":18.09,"v":103800},{"d":"1998-09-11","o":18.12,"h":18.75,"l":18.09,"c":18.75,"v":77000},{"d":"1998-09-14","o":18.75,"h":19.75,"l":18.75,"c":18.81,"v":169200},{"d":"1998-09-15","o":19,"h":19,"l":18.56,"c":18.88,"v":87000},{"d":"1998-09-16","o":18.94,"h":18.94,"l":18.5,"c":18.5,"v":85200},{"d":"1998-09-17","o":18.5,"h":18.5,"l":17.12,"c":17.5,"v":180800},{"d":"1998-09-18","o":17.88,"h":18,"l":17.06,"c":17.5,"v":141400},{"d":"1998-09-21","o":17,"h":17.36,"l":16.88,"c":17,"v":56400},{"d":"1998-09-22","o":17.5,"h":17.5,"l":16.94,"c":17.38,"v":249600},{"d":"1998-09-23","o":17.38,"h":18.06,"l":17.25,"c":17.44,"v":74400},{"d":"1998-09-24","o":17.8,"h":18,"l":17.44,"c":17.75,"v":72800},{"d":"1998-09-25","o":17.5,"h":17.94,"l":17.44,"c":17.69,"v":31200},{"d":"1998-09-28","o":18,"h":18,"l":17.44,"c":17.97,"v":22800},{"d":"1998-09-29","o":17.44,"h":18.12,"l":17.44,"c":18.12,"v":47400},{"d":"1998-09-30","o":18.12,"h":18.5,"l":17.53,"c":18.5,"v":62800},{"d":"1998-10-01","o":18,"h":18.16,"l":17.56,"c":17.69,"v":28800},{"d":"1998-10-02","o":18,"h":18,"l":16.06,"c":16.38,"v":227000},{"d":"1998-10-05","o":15.75,"h":16.31,"l":13.75,"c":14,"v":376400},{"d":"1998-10-06","o":13,"h":13.62,"l":12.25,"c":12.5,"v":339800},{"d":"1998-10-07","o":12.38,"h":12.75,"l":12.38,"c":12.56,"v":460400},{"d":"1998-10-08","o":12.31,"h":12.62,"l":11.19,"c":11.31,"v":314800},{"d":"1998-10-09","o":11.5,"h":11.94,"l":11.12,"c":11.5,"v":42800},{"d":"1998-10-12","o":13,"h":13.25,"l":12.44,"c":12.75,"v":50200},{"d":"1998-10-13","o":13,"h":13.19,"l":12.5,"c":13,"v":8000},{"d":"1998-10-14","o":13.19,"h":13.44,"l":12.67,"c":13.44,"v":7400},{"d":"1998-10-15","o":13,"h":13.56,"l":13,"c":13.25,"v":40800},{"d":"1998-10-16","o":13.06,"h":16.37,"l":13.06,"c":16,"v":339600},{"d":"1998-10-19","o":15.44,"h":16.5,"l":15.25,"c":16.12,"v":228400},{"d":"1998-10-20","o":16.5,"h":16.94,"l":15.69,"c":15.75,"v":92600},{"d":"1998-10-21","o":15.5,"h":15.5,"l":14.69,"c":15.31,"v":129200},{"d":"1998-10-22","o":15,"h":15.06,"l":14.56,"c":14.97,"v":119400},{"d":"1998-10-23","o":15.25,"h":15.25,"l":14.94,"c":15.25,"v":26800},{"d":"1998-10-26","o":15.38,"h":15.88,"l":14.5,"c":15.62,"v":36000},{"d":"1998-10-27","o":15.62,"h":16.5,"l":15.62,"c":16,"v":30600},{"d":"1998-10-28","o":16,"h":16.5,"l":15.66,"c":16.38,"v":81400},{"d":"1998-10-29","o":16.12,"h":16.38,"l":16,"c":16.06,"v":32000},{"d":"1998-10-30","o":16.38,"h":17,"l":16.25,"c":17,"v":256200},{"d":"1998-11-02","o":16.94,"h":17.81,"l":16.69,"c":17.62,"v":110800},{"d":"1998-11-03","o":17.75,"h":17.75,"l":16.94,"c":17.19,"v":115000},{"d":"1998-11-04","o":17.5,"h":17.75,"l":17,"c":17.25,"v":59200},{"d":"1998-11-05","o":17.38,"h":17.88,"l":17.16,"c":17.5,"v":13800},{"d":"1998-11-06","o":17.62,"h":17.75,"l":17.56,"c":17.56,"v":10200},{"d":"1998-11-09","o":17.31,"h":17.62,"l":17.06,"c":17.56,"v":41000},{"d":"1998-11-10","o":17.75,"h":17.75,"l":17.38,"c":17.62,"v":32200},{"d":"1998-11-11","o":18,"h":18.47,"l":17.75,"c":18.38,"v":65000},{"d":"1998-11-12","o":18.12,"h":18.5,"l":18.12,"c":18.25,"v":176800},{"d":"1998-11-13","o":18.12,"h":18.75,"l":18,"c":18.12,"v":16400},{"d":"1998-11-16","o":18.31,"h":18.48,"l":17.94,"c":17.94,"v":106600},{"d":"1998-11-17","o":17.94,"h":18,"l":17.88,"c":17.88,"v":20600},{"d":"1998-11-18","o":18,"h":18.44,"l":17.94,"c":18,"v":14000},{"d":"1998-11-19","o":18.44,"h":19.25,"l":18.06,"c":18.75,"v":174200},{"d":"1998-11-20","o":18.5,"h":18.56,"l":18.38,"c":18.38,"v":72200},{"d":"1998-11-23","o":18.5,"h":18.5,"l":18.31,"c":18.31,"v":13800},{"d":"1998-11-24","o":18.5,"h":18.88,"l":18.25,"c":18.25,"v":130800},{"d":"1998-11-25","o":18.25,"h":18.69,"l":17.62,"c":17.69,"v":78800},{"d":"1998-11-27","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":400},{"d":"1998-11-30","o":17.69,"h":18.31,"l":17.69,"c":17.78,"v":40600},{"d":"1998-12-01","o":17.5,"h":17.88,"l":17.19,"c":17.62,"v":31000},{"d":"1998-12-02","o":17.38,"h":17.75,"l":17.31,"c":17.69,"v":24000},{"d":"1998-12-03","o":17.25,"h":17.88,"l":17.19,"c":17.38,"v":41200},{"d":"1998-12-04","o":17.25,"h":17.25,"l":16.75,"c":16.91,"v":71200},{"d":"1998-12-07","o":16.81,"h":17.06,"l":16.12,"c":16.31,"v":58200},{"d":"1998-12-08","o":16.12,"h":16.31,"l":15.5,"c":15.56,"v":33600},{"d":"1998-12-09","o":16,"h":16.25,"l":15.56,"c":16.22,"v":282000},{"d":"1998-12-10","o":16.38,"h":17.34,"l":16.31,"c":17.34,"v":77000},{"d":"1998-12-11","o":16.88,"h":17.25,"l":16.88,"c":17,"v":143000},{"d":"1998-12-14","o":16.94,"h":17.09,"l":16.56,"c":16.62,"v":7800},{"d":"1998-12-15","o":16.69,"h":16.88,"l":16.12,"c":16.12,"v":68600},{"d":"1998-12-16","o":16.03,"h":16.25,"l":14.94,"c":15.88,"v":507400},{"d":"1998-12-17","o":15.88,"h":15.94,"l":15.62,"c":15.94,"v":458400},{"d":"1998-12-18","o":16.09,"h":16.62,"l":15.75,"c":15.78,"v":74400},{"d":"1998-12-21","o":15.75,"h":16.25,"l":14.5,"c":15.25,"v":165800},{"d":"1998-12-22","o":14.88,"h":15.81,"l":14.88,"c":15.81,"v":39800},{"d":"1998-12-23","o":15.75,"h":16.12,"l":15.75,"c":16,"v":101400},{"d":"1998-12-24","o":15.88,"h":15.88,"l":15.44,"c":15.62,"v":17400},{"d":"1998-12-28","o":16.06,"h":16.5,"l":15.75,"c":15.88,"v":91400},{"d":"1998-12-29","o":16,"h":16.5,"l":15.94,"c":16.5,"v":146800},{"d":"1998-12-30","o":16.56,"h":16.56,"l":16.25,"c":16.31,"v":267400},{"d":"1998-12-31","o":17,"h":17.5,"l":16.94,"c":17.25,"v":278200},{"d":"1999-01-04","o":15.88,"h":17.06,"l":15.88,"c":16.62,"v":29000},{"d":"1999-01-05","o":17,"h":17,"l":16.56,"c":16.56,"v":40200},{"d":"1999-01-06","o":17,"h":17.38,"l":16.31,"c":17,"v":97200},{"d":"1999-01-07","o":17.38,"h":17.5,"l":16.5,"c":16.56,"v":31800},{"d":"1999-01-08","o":16.5,"h":17.12,"l":15.69,"c":15.69,"v":47400},{"d":"1999-01-11","o":15.62,"h":16.31,"l":15.62,"c":16.12,"v":94600},{"d":"1999-01-12","o":15.88,"h":16.25,"l":15.88,"c":15.88,"v":89200},{"d":"1999-01-13","o":15.06,"h":16.12,"l":14.81,"c":15.5,"v":23600},{"d":"1999-01-14","o":15.81,"h":16.25,"l":15.81,"c":16,"v":10600},{"d":"1999-01-15","o":15.81,"h":16.5,"l":15.81,"c":16.5,"v":16000},{"d":"1999-01-19","o":16.19,"h":16.62,"l":16.19,"c":16.5,"v":14200},{"d":"1999-01-20","o":16.5,"h":17.25,"l":16.5,"c":16.91,"v":200000},{"d":"1999-01-21","o":16.62,"h":17.25,"l":16.62,"c":17.25,"v":33600},{"d":"1999-01-22","o":17.34,"h":18.69,"l":17.12,"c":18.34,"v":174400},{"d":"1999-01-25","o":18.12,"h":19.5,"l":18,"c":19.25,"v":285400},{"d":"1999-01-26","o":19.25,"h":19.62,"l":18.34,"c":18.62,"v":250200},{"d":"1999-01-27","o":18.5,"h":19,"l":18.25,"c":18.44,"v":144600},{"d":"1999-01-28","o":18.38,"h":18.38,"l":17.75,"c":18.25,"v":69600},{"d":"1999-01-29","o":18,"h":18.5,"l":17.69,"c":18.44,"v":55200},{"d":"1999-02-01","o":17.88,"h":18.5,"l":17.75,"c":18.12,"v":95600},{"d":"1999-02-02","o":17.81,"h":18.25,"l":17.5,"c":17.69,"v":147000},{"d":"1999-02-03","o":17.5,"h":17.94,"l":17.28,"c":17.94,"v":55400},{"d":"1999-02-04","o":17.94,"h":18.44,"l":17.5,"c":18.16,"v":69600},{"d":"1999-02-05","o":17.81,"h":18.12,"l":17.44,"c":17.44,"v":5400},{"d":"1999-02-08","o":17.5,"h":17.5,"l":16.44,"c":16.44,"v":184200},{"d":"1999-02-09","o":16.31,"h":16.38,"l":15.75,"c":15.75,"v":45200},{"d":"1999-02-10","o":15.75,"h":16.31,"l":15.75,"c":16.25,"v":27200},{"d":"1999-02-11","o":16.31,"h":16.31,"l":16,"c":16.16,"v":167400},{"d":"1999-02-12","o":16.44,"h":16.44,"l":16,"c":16.05,"v":7800},{"d":"1999-02-16","o":16.44,"h":16.62,"l":15.75,"c":15.94,"v":24800},{"d":"1999-02-17","o":15.69,"h":16,"l":15.69,"c":15.88,"v":28000},{"d":"1999-02-18","o":16.12,"h":16.88,"l":15.88,"c":16.31,"v":42000},{"d":"1999-02-19","o":16.88,"h":16.88,"l":16.19,"c":16.25,"v":12600},{"d":"1999-02-22","o":16.56,"h":16.56,"l":15.94,"c":16.19,"v":13800},{"d":"1999-02-23","o":16,"h":16.62,"l":16,"c":16.62,"v":60600},{"d":"1999-02-24","o":16.75,"h":17.38,"l":16.5,"c":17.19,"v":31200},{"d":"1999-02-25","o":17.09,"h":18.25,"l":17,"c":18.06,"v":61600},{"d":"1999-02-26","o":18.06,"h":18.06,"l":17.69,"c":17.75,"v":123200},{"d":"1999-03-01","o":17.75,"h":17.83,"l":17.62,"c":17.75,"v":211200},{"d":"1999-03-02","o":17.75,"h":18.5,"l":17.62,"c":18.5,"v":66000},{"d":"1999-03-03","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":14400},{"d":"1999-03-04","o":17.5,"h":18.5,"l":17.5,"c":17.69,"v":27000},{"d":"1999-03-05","o":18.22,"h":18.22,"l":16.44,"c":16.75,"v":500800},{"d":"1999-03-08","o":16.62,"h":16.66,"l":15.69,"c":16.31,"v":126200},{"d":"1999-03-09","o":16.19,"h":16.25,"l":15.69,"c":15.88,"v":55400},{"d":"1999-03-10","o":15.88,"h":16.44,"l":15.88,"c":16.06,"v":71200},{"d":"1999-03-11","o":16.06,"h":16.06,"l":15.81,"c":15.94,"v":82600},{"d":"1999-03-12","o":15.88,"h":15.94,"l":15.38,"c":15.38,"v":181200},{"d":"1999-03-15","o":15.31,"h":15.31,"l":14,"c":14.62,"v":63200},{"d":"1999-03-16","o":14.69,"h":14.69,"l":14,"c":14.25,"v":94200},{"d":"1999-03-17","o":14.06,"h":14.5,"l":14.03,"c":14.16,"v":21600},{"d":"1999-03-18","o":14.28,"h":14.28,"l":12.56,"c":12.81,"v":397400},{"d":"1999-03-19","o":12.75,"h":12.78,"l":11.91,"c":11.97,"v":366600},{"d":"1999-03-22","o":12.12,"h":12.12,"l":11.91,"c":12,"v":625400},{"d":"1999-03-23","o":12,"h":12.31,"l":11.84,"c":12.25,"v":475800},{"d":"1999-03-24","o":12.19,"h":12.44,"l":12.12,"c":12.25,"v":115600},{"d":"1999-03-25","o":12.25,"h":12.69,"l":12.25,"c":12.69,"v":312200},{"d":"1999-03-26","o":12.56,"h":12.69,"l":12.41,"c":12.56,"v":75200},{"d":"1999-03-29","o":12.5,"h":12.88,"l":12.5,"c":12.62,"v":301600},{"d":"1999-03-30","o":12.75,"h":13.12,"l":12.75,"c":13,"v":25600},{"d":"1999-03-31","o":13.19,"h":13.31,"l":12.81,"c":12.81,"v":107800},{"d":"1999-04-01","o":12.81,"h":13.06,"l":12.25,"c":12.38,"v":130600},{"d":"1999-04-05","o":12.25,"h":12.56,"l":12.25,"c":12.5,"v":231400},{"d":"1999-04-06","o":12.5,"h":12.5,"l":12.22,"c":12.22,"v":36400},{"d":"1999-04-07","o":12.38,"h":12.38,"l":11.97,"c":11.97,"v":44600},{"d":"1999-04-08","o":12.19,"h":12.19,"l":10.81,"c":11,"v":322600},{"d":"1999-04-09","o":11.06,"h":11.06,"l":10.88,"c":10.94,"v":371600},{"d":"1999-04-12","o":11.12,"h":11.12,"l":10.84,"c":10.97,"v":354600},{"d":"1999-04-13","o":11.12,"h":11.12,"l":10.66,"c":10.78,"v":201400},{"d":"1999-04-14","o":10.78,"h":10.94,"l":10.75,"c":10.78,"v":364400},{"d":"1999-04-15","o":10.94,"h":10.94,"l":10.75,"c":10.94,"v":179600},{"d":"1999-04-16","o":10.78,"h":12.44,"l":10.75,"c":11.69,"v":291400},{"d":"1999-04-19","o":11.94,"h":12.25,"l":11.56,"c":11.69,"v":381000},{"d":"1999-04-20","o":12.12,"h":12.12,"l":11,"c":11.12,"v":60600},{"d":"1999-04-21","o":11.06,"h":12,"l":11.06,"c":11.62,"v":298400},{"d":"1999-04-22","o":12,"h":13.19,"l":11.38,"c":11.44,"v":172400},{"d":"1999-04-23","o":11.38,"h":12.56,"l":11.38,"c":12.25,"v":118200},{"d":"1999-04-26","o":12.25,"h":13,"l":12.25,"c":12.5,"v":120200},{"d":"1999-04-27","o":12.41,"h":12.69,"l":12.25,"c":12.62,"v":177800},{"d":"1999-04-28","o":12.69,"h":13.62,"l":12.59,"c":13.5,"v":174800},{"d":"1999-04-29","o":13.25,"h":15.62,"l":13.25,"c":14.25,"v":239600},{"d":"1999-04-30","o":14.38,"h":15.75,"l":14.38,"c":15.16,"v":210000},{"d":"1999-05-03","o":15.44,"h":16.72,"l":15.44,"c":15.94,"v":331000},{"d":"1999-05-04","o":16,"h":16.09,"l":15.44,"c":15.47,"v":159200},{"d":"1999-05-05","o":15.38,"h":15.38,"l":14.22,"c":14.41,"v":173200},{"d":"1999-05-06","o":14.53,"h":14.53,"l":14.44,"c":14.44,"v":11000},{"d":"1999-05-07","o":14.56,"h":14.56,"l":14.12,"c":14.12,"v":6400},{"d":"1999-05-10","o":14.41,"h":14.41,"l":14.09,"c":14.12,"v":18800},{"d":"1999-05-11","o":14.25,"h":14.5,"l":14,"c":14,"v":222800},{"d":"1999-05-12","o":14.06,"h":14.12,"l":13.94,"c":13.97,"v":36800},{"d":"1999-05-13","o":13.97,"h":14.12,"l":13.97,"c":14.06,"v":23000},{"d":"1999-05-14","o":14,"h":14.06,"l":13.91,"c":13.97,"v":61000},{"d":"1999-05-17","o":13.88,"h":13.94,"l":13.75,"c":13.84,"v":71600},{"d":"1999-05-18","o":13.62,"h":13.88,"l":13.56,"c":13.56,"v":21000},{"d":"1999-05-19","o":13.5,"h":13.69,"l":13.38,"c":13.38,"v":14400},{"d":"1999-05-20","o":13.38,"h":13.81,"l":13.12,"c":13.5,"v":33400},{"d":"1999-05-21","o":13.31,"h":13.81,"l":13.25,"c":13.25,"v":48600},{"d":"1999-05-24","o":13.75,"h":13.81,"l":13.5,"c":13.81,"v":45200},{"d":"1999-05-25","o":13.69,"h":13.81,"l":13.19,"c":13.44,"v":95200},{"d":"1999-05-26","o":13.66,"h":13.69,"l":13.25,"c":13.28,"v":19000},{"d":"1999-05-27","o":13.25,"h":13.25,"l":12.75,"c":13,"v":232600},{"d":"1999-05-28","o":13.12,"h":13.12,"l":12.81,"c":12.81,"v":112000},{"d":"1999-06-01","o":12.75,"h":13.12,"l":12.75,"c":13.12,"v":39600},{"d":"1999-06-02","o":13.28,"h":13.31,"l":12.88,"c":13.25,"v":46800},{"d":"1999-06-03","o":13.31,"h":13.31,"l":12.88,"c":13.06,"v":170600},{"d":"1999-06-04","o":12.75,"h":13.12,"l":12.75,"c":13.06,"v":57200},{"d":"1999-06-07","o":13.06,"h":13.12,"l":12.94,"c":12.94,"v":76800},{"d":"1999-06-08","o":12.88,"h":12.94,"l":12.5,"c":12.56,"v":66200},{"d":"1999-06-09","o":12.5,"h":12.5,"l":12,"c":12.12,"v":228000},{"d":"1999-06-10","o":12.12,"h":12.31,"l":11.88,"c":12.06,"v":330800},{"d":"1999-06-11","o":11.94,"h":12,"l":11.72,"c":11.94,"v":89200},{"d":"1999-06-14","o":11.91,"h":12.06,"l":11.62,"c":11.91,"v":192200},{"d":"1999-06-15","o":11.81,"h":11.81,"l":11.73,"c":11.78,"v":751000},{"d":"1999-06-16","o":12,"h":12.06,"l":11.94,"c":12.06,"v":44200},{"d":"1999-06-17","o":12,"h":12.06,"l":11.69,"c":11.69,"v":126400},{"d":"1999-06-18","o":11.78,"h":11.88,"l":11.69,"c":11.81,"v":171000},{"d":"1999-06-21","o":11.88,"h":11.88,"l":11.69,"c":11.81,"v":122400},{"d":"1999-06-22","o":11.69,"h":11.81,"l":11.44,"c":11.44,"v":332400},{"d":"1999-06-23","o":11.62,"h":11.62,"l":11.16,"c":11.19,"v":130200},{"d":"1999-06-24","o":11.31,"h":11.56,"l":11.12,"c":11.31,"v":257400},{"d":"1999-06-25","o":11.31,"h":11.62,"l":11.31,"c":11.5,"v":544000},{"d":"1999-06-28","o":11.56,"h":12.62,"l":11.56,"c":12.44,"v":173200},{"d":"1999-06-29","o":12.38,"h":13,"l":11.56,"c":13,"v":85000},{"d":"1999-06-30","o":13.12,"h":13.56,"l":12.94,"c":13.06,"v":99200},{"d":"1999-07-01","o":13.56,"h":14,"l":13.12,"c":14,"v":86000},{"d":"1999-07-02","o":14,"h":14,"l":13.44,"c":13.5,"v":88600},{"d":"1999-07-06","o":13.53,"h":14.69,"l":13.53,"c":14.38,"v":166600},{"d":"1999-07-07","o":14.5,"h":14.5,"l":12.44,"c":12.75,"v":154800},{"d":"1999-07-08","o":12.94,"h":14.06,"l":12.75,"c":14,"v":158200},{"d":"1999-07-09","o":14,"h":14.06,"l":13.88,"c":14.06,"v":155400},{"d":"1999-07-12","o":13.88,"h":14.31,"l":13.88,"c":14.25,"v":70000},{"d":"1999-07-13","o":14.38,"h":14.44,"l":14.16,"c":14.44,"v":94400},{"d":"1999-07-14","o":14.44,"h":16.19,"l":14.41,"c":15.88,"v":500400},{"d":"1999-07-15","o":15.56,"h":16.94,"l":15.38,"c":16.75,"v":494000},{"d":"1999-07-16","o":16.56,"h":17.38,"l":16.19,"c":16.5,"v":178200},{"d":"1999-07-19","o":16.3,"h":16.53,"l":15.12,"c":15.62,"v":226200},{"d":"1999-07-20","o":15.75,"h":15.75,"l":15,"c":15.31,"v":106400},{"d":"1999-07-21","o":15.38,"h":15.38,"l":14.56,"c":15,"v":277000},{"d":"1999-07-22","o":15.03,"h":15.31,"l":14.81,"c":15.25,"v":162600},{"d":"1999-07-23","o":15.16,"h":15.23,"l":14.84,"c":15,"v":62000},{"d":"1999-07-26","o":15.03,"h":15.19,"l":14.84,"c":15.06,"v":180200},{"d":"1999-07-27","o":15.06,"h":15.19,"l":13.5,"c":14.19,"v":462800},{"d":"1999-07-28","o":14.69,"h":14.75,"l":14.25,"c":14.69,"v":176200},{"d":"1999-07-29","o":14.75,"h":14.81,"l":12.88,"c":13.38,"v":531000},{"d":"1999-07-30","o":13.5,"h":14.56,"l":13.25,"c":14.25,"v":89600},{"d":"1999-08-02","o":14.25,"h":14.94,"l":14.06,"c":14.88,"v":41200},{"d":"1999-08-03","o":14.81,"h":15,"l":14.66,"c":15,"v":63200},{"d":"1999-08-04","o":15.06,"h":15.12,"l":14.56,"c":14.88,"v":103600},{"d":"1999-08-05","o":14.75,"h":14.75,"l":14.5,"c":14.69,"v":55600},{"d":"1999-08-06","o":14.5,"h":14.69,"l":13.62,"c":13.62,"v":60800},{"d":"1999-08-09","o":14.06,"h":14.06,"l":12.88,"c":13,"v":158400},{"d":"1999-08-10","o":12.75,"h":13,"l":12.75,"c":13,"v":69600},{"d":"1999-08-11","o":12.88,"h":13.09,"l":12.5,"c":12.75,"v":98200},{"d":"1999-08-12","o":13.19,"h":13.25,"l":12.81,"c":12.88,"v":25600},{"d":"1999-08-13","o":13.12,"h":13.12,"l":12.38,"c":12.38,"v":42400},{"d":"1999-08-16","o":12.5,"h":13,"l":12.5,"c":12.56,"v":42000},{"d":"1999-08-17","o":12.38,"h":13,"l":12.38,"c":13,"v":212600},{"d":"1999-08-18","o":13.06,"h":14.12,"l":12.75,"c":13.62,"v":51200},{"d":"1999-08-19","o":13.38,"h":13.84,"l":13.19,"c":13.84,"v":33600},{"d":"1999-08-20","o":13.97,"h":14.12,"l":13.34,"c":13.5,"v":32000},{"d":"1999-08-23","o":13.66,"h":15.25,"l":13.5,"c":14.34,"v":75200},{"d":"1999-08-24","o":14.5,"h":15.12,"l":14.5,"c":14.94,"v":40800},{"d":"1999-08-25","o":15.19,"h":15.25,"l":14,"c":15.12,"v":232000},{"d":"1999-08-26","o":15.19,"h":15.31,"l":14.94,"c":15.28,"v":57200},{"d":"1999-08-27","o":15.02,"h":15.62,"l":14.97,"c":15.12,"v":53600},{"d":"1999-08-30","o":14.88,"h":15,"l":14.78,"c":14.94,"v":144800},{"d":"1999-08-31","o":15.25,"h":15.5,"l":14.94,"c":14.94,"v":36800},{"d":"1999-09-01","o":14.97,"h":15,"l":14.56,"c":14.72,"v":46000},{"d":"1999-09-02","o":14.5,"h":14.5,"l":14,"c":14,"v":126800},{"d":"1999-09-03","o":14.12,"h":14.5,"l":14.06,"c":14.06,"v":5000},{"d":"1999-09-07","o":14.25,"h":14.56,"l":13.97,"c":14.53,"v":187600},{"d":"1999-09-08","o":14.38,"h":14.59,"l":14.06,"c":14.5,"v":82600},{"d":"1999-09-09","o":14.5,"h":14.56,"l":14.31,"c":14.41,"v":41000},{"d":"1999-09-10","o":14.33,"h":14.44,"l":13.56,"c":14,"v":35000},{"d":"1999-09-13","o":13.91,"h":14.06,"l":13.81,"c":14,"v":21200},{"d":"1999-09-14","o":14.06,"h":14.06,"l":13.75,"c":14.06,"v":4200},{"d":"1999-09-15","o":13.91,"h":14.19,"l":13.88,"c":14,"v":136200},{"d":"1999-09-16","o":13.91,"h":14.38,"l":13.88,"c":14.22,"v":66000},{"d":"1999-09-17","o":14.5,"h":15.25,"l":14.5,"c":14.91,"v":53600},{"d":"1999-09-20","o":14.75,"h":14.88,"l":14.44,"c":14.66,"v":49800},{"d":"1999-09-21","o":14.62,"h":14.62,"l":14,"c":14.25,"v":70800},{"d":"1999-09-22","o":14.38,"h":14.38,"l":13.94,"c":14.19,"v":58400},{"d":"1999-09-23","o":14.12,"h":14.25,"l":12.94,"c":12.94,"v":98400},{"d":"1999-09-24","o":13.38,"h":13.38,"l":12.44,"c":13,"v":90200},{"d":"1999-09-27","o":13.09,"h":13.12,"l":12.94,"c":12.94,"v":223000},{"d":"1999-09-28","o":13.03,"h":13.12,"l":12.81,"c":12.94,"v":232800},{"d":"1999-09-29","o":12.97,"h":13.03,"l":12.44,"c":12.62,"v":248200},{"d":"1999-09-30","o":12.69,"h":12.88,"l":11.75,"c":12,"v":284600},{"d":"1999-10-01","o":11.97,"h":12.12,"l":11.5,"c":11.69,"v":397000},{"d":"1999-10-04","o":11.66,"h":11.81,"l":11.62,"c":11.75,"v":97000},{"d":"1999-10-05","o":11.66,"h":12,"l":11.66,"c":11.94,"v":200000},{"d":"1999-10-06","o":11.88,"h":12,"l":11.69,"c":11.69,"v":101200},{"d":"1999-10-07","o":11.97,"h":11.97,"l":11.62,"c":11.69,"v":90800},{"d":"1999-10-08","o":11.69,"h":11.69,"l":11.62,"c":11.62,"v":39600},{"d":"1999-10-11","o":11.69,"h":11.69,"l":11.41,"c":11.5,"v":13400},{"d":"1999-10-12","o":11.48,"h":11.69,"l":11.48,"c":11.69,"v":49400},{"d":"1999-10-13","o":11.69,"h":12.5,"l":11.62,"c":11.94,"v":37000},{"d":"1999-10-14","o":13.06,"h":13.44,"l":12.5,"c":12.88,"v":98000},{"d":"1999-10-15","o":12.5,"h":12.78,"l":12.06,"c":12.38,"v":65000},{"d":"1999-10-18","o":12.12,"h":12.25,"l":11.69,"c":12,"v":58600},{"d":"1999-10-19","o":12.25,"h":12.88,"l":12.19,"c":12.56,"v":181000},{"d":"1999-10-20","o":13,"h":13.62,"l":12.75,"c":13.38,"v":48200},{"d":"1999-10-21","o":13.31,"h":14.5,"l":13,"c":14.5,"v":87600},{"d":"1999-10-22","o":14.22,"h":14.5,"l":13.88,"c":14.25,"v":46000},{"d":"1999-10-25","o":14.09,"h":14.09,"l":14,"c":14,"v":40200},{"d":"1999-10-26","o":14.19,"h":14.62,"l":14.11,"c":14.62,"v":77800},{"d":"1999-10-27","o":14.69,"h":15,"l":14.19,"c":14.44,"v":54600},{"d":"1999-10-28","o":14.5,"h":14.91,"l":14.38,"c":14.78,"v":55000},{"d":"1999-10-29","o":14.91,"h":15,"l":14.38,"c":14.38,"v":42400},{"d":"1999-11-01","o":14.84,"h":14.88,"l":14.5,"c":14.5,"v":10600},{"d":"1999-11-02","o":14.44,"h":14.88,"l":14.44,"c":14.5,"v":10800},{"d":"1999-11-03","o":14.62,"h":14.62,"l":14.25,"c":14.56,"v":13200},{"d":"1999-11-04","o":14.16,"h":14.47,"l":13.88,"c":13.88,"v":88200},{"d":"1999-11-05","o":13.88,"h":14.5,"l":13.09,"c":13.28,"v":60400},{"d":"1999-11-08","o":13,"h":13.69,"l":12.94,"c":13.25,"v":68000},{"d":"1999-11-09","o":13.38,"h":14.25,"l":13.31,"c":14.25,"v":48400},{"d":"1999-11-10","o":14.12,"h":14.69,"l":14.12,"c":14.5,"v":25600},{"d":"1999-11-11","o":14.5,"h":14.88,"l":14.41,"c":14.56,"v":72000},{"d":"1999-11-12","o":14.44,"h":14.75,"l":14.31,"c":14.5,"v":39000},{"d":"1999-11-15","o":14.38,"h":14.75,"l":14.28,"c":14.75,"v":130600},{"d":"1999-11-16","o":14.75,"h":14.75,"l":14.25,"c":14.5,"v":97600},{"d":"1999-11-17","o":14.25,"h":14.75,"l":14.25,"c":14.25,"v":51800},{"d":"1999-11-18","o":14.59,"h":14.59,"l":14.03,"c":14.31,"v":51000},{"d":"1999-11-19","o":14.47,"h":14.47,"l":14,"c":14.19,"v":95000},{"d":"1999-11-22","o":14.22,"h":14.25,"l":14.12,"c":14.12,"v":137000},{"d":"1999-11-23","o":14.17,"h":14.19,"l":14,"c":14,"v":40400},{"d":"1999-11-24","o":14.03,"h":14.06,"l":13.97,"c":14,"v":36600},{"d":"1999-11-26","o":14.28,"h":14.28,"l":14.19,"c":14.28,"v":2000},{"d":"1999-11-29","o":14.31,"h":14.31,"l":14,"c":14.03,"v":245200},{"d":"1999-11-30","o":14,"h":14.06,"l":13.5,"c":14.03,"v":144400},{"d":"1999-12-01","o":14,"h":14.19,"l":13.75,"c":13.75,"v":235200},{"d":"1999-12-02","o":13.75,"h":14,"l":13.75,"c":13.88,"v":57400},{"d":"1999-12-03","o":13.91,"h":14.06,"l":13.91,"c":13.91,"v":9600},{"d":"1999-12-06","o":13.78,"h":14.31,"l":13.78,"c":14,"v":84000},{"d":"1999-12-07","o":13.97,"h":13.97,"l":13.75,"c":13.81,"v":120000},{"d":"1999-12-08","o":13.88,"h":14.41,"l":13.88,"c":14,"v":58400},{"d":"1999-12-09","o":14.44,"h":14.44,"l":13.69,"c":13.69,"v":38200},{"d":"1999-12-10","o":13.84,"h":13.84,"l":13.56,"c":13.75,"v":97600},{"d":"1999-12-13","o":13.81,"h":13.81,"l":13.53,"c":13.73,"v":8200},{"d":"1999-12-14","o":13.78,"h":13.88,"l":13.5,"c":13.88,"v":84000},{"d":"1999-12-15","o":13.69,"h":14.12,"l":13.5,"c":13.75,"v":66600},{"d":"1999-12-16","o":14,"h":14.38,"l":13.88,"c":14.31,"v":54600},{"d":"1999-12-17","o":14.62,"h":15.19,"l":14.62,"c":14.81,"v":78400},{"d":"1999-12-20","o":14.84,"h":15,"l":14.62,"c":14.91,"v":39000},{"d":"1999-12-21","o":14.62,"h":14.91,"l":14.38,"c":14.38,"v":79200},{"d":"1999-12-22","o":14.41,"h":14.56,"l":14.28,"c":14.41,"v":89400},{"d":"1999-12-23","o":14.5,"h":14.56,"l":13.88,"c":14.12,"v":209400},{"d":"1999-12-27","o":14,"h":14.12,"l":13.81,"c":13.97,"v":121400},{"d":"1999-12-28","o":13.88,"h":14.75,"l":13.69,"c":14.5,"v":52400},{"d":"1999-12-29","o":14.62,"h":15,"l":14.25,"c":14.94,"v":10000},{"d":"1999-12-30","o":14.69,"h":14.94,"l":14.38,"c":14.94,"v":20000},{"d":"1999-12-31","o":14.84,"h":14.94,"l":14.69,"c":14.94,"v":13000},{"d":"2000-01-03","o":14.91,"h":14.91,"l":14.25,"c":14.5,"v":44000},{"d":"2000-01-04","o":14.25,"h":14.38,"l":14.25,"c":14.25,"v":90400},{"d":"2000-01-05","o":14.27,"h":14.59,"l":14.25,"c":14.5,"v":54200},{"d":"2000-01-06","o":14.41,"h":14.69,"l":14.25,"c":14.44,"v":49600},{"d":"2000-01-07","o":14.44,"h":14.81,"l":14.44,"c":14.5,"v":542400},{"d":"2000-01-10","o":14.5,"h":14.81,"l":14.47,"c":14.66,"v":236000},{"d":"2000-01-11","o":14.84,"h":14.88,"l":14.31,"c":14.31,"v":93200},{"d":"2000-01-12","o":14.25,"h":14.28,"l":13.69,"c":13.88,"v":64000},{"d":"2000-01-13","o":14.06,"h":14.06,"l":13.56,"c":13.75,"v":377800},{"d":"2000-01-14","o":13.75,"h":15,"l":13.75,"c":14.62,"v":129200},{"d":"2000-01-18","o":14.5,"h":15.06,"l":14.44,"c":14.94,"v":169200},{"d":"2000-01-19","o":14.88,"h":15,"l":14.69,"c":14.69,"v":53000},{"d":"2000-01-20","o":14.88,"h":14.88,"l":14.19,"c":14.28,"v":36200},{"d":"2000-01-21","o":14.48,"h":14.5,"l":14.25,"c":14.31,"v":259200},{"d":"2000-01-24","o":14.31,"h":14.38,"l":13.69,"c":13.75,"v":45600},{"d":"2000-01-25","o":13.88,"h":14.12,"l":13.55,"c":14.06,"v":169800},{"d":"2000-01-26","o":13.88,"h":14.19,"l":13.88,"c":14,"v":64000},{"d":"2000-01-27","o":14.38,"h":14.56,"l":14,"c":14.38,"v":163600},{"d":"2000-01-28","o":14.41,"h":14.69,"l":14.41,"c":14.69,"v":231000},{"d":"2000-01-31","o":14.59,"h":15.94,"l":14.5,"c":15.62,"v":394000},{"d":"2000-02-01","o":15.67,"h":15.94,"l":14.56,"c":14.88,"v":89000},{"d":"2000-02-02","o":15,"h":15.25,"l":14.94,"c":15.06,"v":34800},{"d":"2000-02-03","o":15,"h":16,"l":15,"c":15.94,"v":502600},{"d":"2000-02-04","o":16.12,"h":16.31,"l":16,"c":16.16,"v":197000},{"d":"2000-02-07","o":16.16,"h":16.19,"l":15.88,"c":15.97,"v":30400},{"d":"2000-02-08","o":16,"h":16.25,"l":13.75,"c":14.12,"v":231400},{"d":"2000-02-09","o":14,"h":16.94,"l":14,"c":16.75,"v":547600},{"d":"2000-02-10","o":16.47,"h":16.81,"l":16.31,"c":16.75,"v":205600},{"d":"2000-02-11","o":16.75,"h":17.09,"l":16.5,"c":16.94,"v":236400},{"d":"2000-02-14","o":16.88,"h":17.5,"l":16.75,"c":17.5,"v":141200},{"d":"2000-02-15","o":16.97,"h":17.75,"l":16.97,"c":17.75,"v":270800},{"d":"2000-02-16","o":17.64,"h":17.94,"l":17.5,"c":17.5,"v":63600},{"d":"2000-02-17","o":17.97,"h":18,"l":17.5,"c":18,"v":190400},{"d":"2000-02-18","o":17.81,"h":17.94,"l":17.62,"c":17.62,"v":70000},{"d":"2000-02-22","o":17.73,"h":18.06,"l":17.25,"c":17.5,"v":158600},{"d":"2000-02-23","o":17.2,"h":17.56,"l":17.12,"c":17.12,"v":67200},{"d":"2000-02-24","o":17.06,"h":17.25,"l":16.5,"c":16.91,"v":150400},{"d":"2000-02-25","o":16.77,"h":17.31,"l":16.75,"c":17.06,"v":33000},{"d":"2000-02-28","o":16.81,"h":18.5,"l":16.81,"c":18,"v":47600},{"d":"2000-02-29","o":17.81,"h":19.19,"l":17.81,"c":18.69,"v":186600},{"d":"2000-03-01","o":18.52,"h":19.19,"l":18.52,"c":19.19,"v":112200},{"d":"2000-03-02","o":19.11,"h":20.12,"l":18.94,"c":19.19,"v":120400},{"d":"2000-03-03","o":19.33,"h":20.06,"l":19.19,"c":19.62,"v":136200},{"d":"2000-03-06","o":19.91,"h":20.5,"l":17.25,"c":18.94,"v":248200},{"d":"2000-03-07","o":19.55,"h":19.81,"l":18.88,"c":19.12,"v":74200},{"d":"2000-03-08","o":19.31,"h":21,"l":19.12,"c":20.06,"v":269000},{"d":"2000-03-09","o":20.06,"h":21.38,"l":19.81,"c":21.06,"v":488400},{"d":"2000-03-10","o":21.25,"h":21.81,"l":21.22,"c":21.53,"v":453600},{"d":"2000-03-13","o":21.44,"h":22.38,"l":21.44,"c":21.72,"v":234400},{"d":"2000-03-14","o":21.77,"h":22.44,"l":21.72,"c":22.19,"v":306400},{"d":"2000-03-15","o":22.16,"h":22.75,"l":21.88,"c":22.44,"v":545800},{"d":"2000-03-16","o":22.28,"h":22.31,"l":20.81,"c":21.31,"v":115600},{"d":"2000-03-17","o":20.09,"h":20.31,"l":19.44,"c":20.31,"v":271000},{"d":"2000-03-20","o":20.06,"h":21.69,"l":20.06,"c":21.06,"v":245400},{"d":"2000-03-21","o":21.08,"h":21.62,"l":20.88,"c":21.47,"v":113600},{"d":"2000-03-22","o":21.12,"h":22.5,"l":21.12,"c":22,"v":53600},{"d":"2000-03-23","o":22.06,"h":22.28,"l":21.25,"c":21.78,"v":86400},{"d":"2000-03-24","o":21.62,"h":21.97,"l":21.38,"c":21.44,"v":181000},{"d":"2000-03-27","o":21.38,"h":22,"l":21.03,"c":21.12,"v":237400},{"d":"2000-03-28","o":21.23,"h":21.97,"l":21.19,"c":21.31,"v":76200},{"d":"2000-03-29","o":21.31,"h":22,"l":20.94,"c":21.25,"v":305000},{"d":"2000-03-30","o":21.06,"h":22.25,"l":21.06,"c":22.09,"v":93600},{"d":"2000-03-31","o":21.5,"h":22.62,"l":21.44,"c":22.5,"v":423000},{"d":"2000-04-03","o":22.48,"h":23,"l":21.75,"c":22.84,"v":376400},{"d":"2000-04-04","o":23.25,"h":25.88,"l":23.25,"c":25,"v":415200},{"d":"2000-04-05","o":24.31,"h":25.38,"l":23.38,"c":23.88,"v":183100},{"d":"2000-04-06","o":24.47,"h":25.31,"l":24,"c":24.38,"v":128600},{"d":"2000-04-07","o":24.88,"h":25.31,"l":22.5,"c":24.19,"v":173800},{"d":"2000-04-10","o":24.06,"h":24.19,"l":23.62,"c":23.62,"v":166400},{"d":"2000-04-11","o":23.62,"h":24,"l":22.88,"c":23.94,"v":30900},{"d":"2000-04-12","o":23.62,"h":25.25,"l":23.62,"c":25,"v":43300},{"d":"2000-04-13","o":23.81,"h":25.81,"l":22.75,"c":22.81,"v":179100},{"d":"2000-04-14","o":22.44,"h":22.44,"l":21.06,"c":22.25,"v":94300},{"d":"2000-04-17","o":21.62,"h":22.5,"l":21.38,"c":22.5,"v":251600},{"d":"2000-04-18","o":22.25,"h":24.12,"l":21.88,"c":24.12,"v":267700},{"d":"2000-04-19","o":23.88,"h":25.19,"l":23.88,"c":25,"v":262600},{"d":"2000-04-20","o":24.59,"h":25.5,"l":24.25,"c":25.25,"v":65300},{"d":"2000-04-24","o":24.03,"h":29.94,"l":23.5,"c":29.88,"v":662100},{"d":"2000-04-25","o":29.44,"h":29.44,"l":26.62,"c":28.75,"v":426400},{"d":"2000-04-26","o":28.22,"h":29.12,"l":27.75,"c":28.88,"v":244000},{"d":"2000-04-27","o":29.22,"h":33,"l":28.38,"c":32.12,"v":319800},{"d":"2000-04-28","o":31.91,"h":32.12,"l":31.19,"c":31.38,"v":479500},{"d":"2000-05-01","o":31.38,"h":31.88,"l":30.38,"c":31.19,"v":366600},{"d":"2000-05-02","o":29.75,"h":31.12,"l":28,"c":30.25,"v":379500},{"d":"2000-05-03","o":29.94,"h":30,"l":28,"c":28.38,"v":226400},{"d":"2000-05-04","o":30,"h":30,"l":28.75,"c":29.5,"v":116100},{"d":"2000-05-05","o":29.53,"h":29.75,"l":28.25,"c":28.5,"v":96300},{"d":"2000-05-08","o":28.81,"h":29.38,"l":27.94,"c":28.62,"v":79100},{"d":"2000-05-09","o":30.12,"h":31,"l":29.5,"c":30.12,"v":431000},{"d":"2000-05-10","o":30.06,"h":30.62,"l":29.5,"c":30.5,"v":308700},{"d":"2000-05-11","o":30.59,"h":30.75,"l":29.5,"c":29.75,"v":250600},{"d":"2000-05-12","o":29.75,"h":30.75,"l":28.75,"c":28.94,"v":879900},{"d":"2000-05-15","o":28.25,"h":28.56,"l":27.5,"c":28.25,"v":180100},{"d":"2000-05-16","o":28,"h":28.88,"l":27.81,"c":28,"v":165200},{"d":"2000-05-17","o":27.94,"h":28.5,"l":27.5,"c":28.44,"v":50100},{"d":"2000-05-18","o":28.5,"h":29,"l":28.19,"c":28.69,"v":103400},{"d":"2000-05-19","o":28.5,"h":29,"l":28.5,"c":29,"v":128100},{"d":"2000-05-22","o":28.69,"h":29,"l":28,"c":29,"v":42900},{"d":"2000-05-23","o":28.5,"h":29.38,"l":28.5,"c":28.69,"v":131000},{"d":"2000-05-24","o":28.69,"h":28.69,"l":27.25,"c":27.88,"v":65400},{"d":"2000-05-25","o":27.5,"h":28.38,"l":27.5,"c":27.75,"v":55500},{"d":"2000-05-26","o":26.88,"h":27.06,"l":25,"c":25.75,"v":171200},{"d":"2000-05-30","o":26.06,"h":26.75,"l":24.75,"c":25.62,"v":202600},{"d":"2000-05-31","o":25.75,"h":26,"l":25.38,"c":26,"v":64000},{"d":"2000-06-01","o":26.94,"h":27.38,"l":26.5,"c":27,"v":32100},{"d":"2000-06-02","o":29,"h":30.25,"l":24.62,"c":25.5,"v":118200},{"d":"2000-06-05","o":25.12,"h":27,"l":25.12,"c":26.94,"v":57800},{"d":"2000-06-06","o":27.12,"h":28.19,"l":27.12,"c":27.56,"v":39900},{"d":"2000-06-07","o":27.38,"h":27.62,"l":26.56,"c":27.12,"v":17100},{"d":"2000-06-08","o":27,"h":28.38,"l":26.25,"c":26.38,"v":71600},{"d":"2000-06-09","o":26.06,"h":28.25,"l":26.06,"c":27.62,"v":38400},{"d":"2000-06-12","o":27.44,"h":27.78,"l":22,"c":23.25,"v":247600},{"d":"2000-06-13","o":23.12,"h":24.25,"l":23,"c":23.75,"v":300200},{"d":"2000-06-14","o":24.25,"h":26.88,"l":23.75,"c":26.38,"v":88900},{"d":"2000-06-15","o":25.81,"h":27.38,"l":25.33,"c":27.19,"v":74700},{"d":"2000-06-16","o":27.28,"h":29.5,"l":22,"c":29.44,"v":192100},{"d":"2000-06-19","o":28.97,"h":29.88,"l":28.5,"c":29.81,"v":143800},{"d":"2000-06-20","o":29.25,"h":30.11,"l":29.06,"c":29.62,"v":116800},{"d":"2000-06-21","o":29.31,"h":30.25,"l":29.12,"c":30,"v":51100},{"d":"2000-06-22","o":29.5,"h":30.94,"l":29.25,"c":30.06,"v":135500},{"d":"2000-06-23","o":30.31,"h":30.34,"l":29.38,"c":29.62,"v":75100},{"d":"2000-06-26","o":30.5,"h":31,"l":29.56,"c":31,"v":105200},{"d":"2000-06-27","o":30.88,"h":32.88,"l":30.62,"c":32,"v":137700},{"d":"2000-06-28","o":31.75,"h":34.94,"l":31.75,"c":34.31,"v":220600},{"d":"2000-06-29","o":34.25,"h":34.25,"l":30.44,"c":31.31,"v":76800},{"d":"2000-06-30","o":31.25,"h":32.75,"l":28.75,"c":30.5,"v":230800},{"d":"2000-07-03","o":31,"h":32,"l":30.5,"c":30.75,"v":19800},{"d":"2000-07-05","o":32.25,"h":32.25,"l":29.75,"c":29.75,"v":150600},{"d":"2000-07-06","o":30.75,"h":31,"l":30,"c":30.31,"v":149300},{"d":"2000-07-07","o":30.44,"h":31.31,"l":30.19,"c":30.2,"v":72900},{"d":"2000-07-10","o":31,"h":32,"l":30.38,"c":31,"v":220700},{"d":"2000-07-11","o":31.06,"h":31.06,"l":29.75,"c":30.25,"v":129000},{"d":"2000-07-12","o":30.03,"h":30.06,"l":29.25,"c":29.88,"v":84000},{"d":"2000-07-13","o":29.5,"h":30.38,"l":29,"c":30,"v":96200},{"d":"2000-07-14","o":29.62,"h":30.38,"l":29.62,"c":29.75,"v":26500},{"d":"2000-07-17","o":29.62,"h":30.81,"l":29.25,"c":30,"v":63700},{"d":"2000-07-18","o":30.06,"h":30.81,"l":27.62,"c":28.44,"v":104600},{"d":"2000-07-19","o":28.88,"h":28.88,"l":25.75,"c":27.5,"v":175500},{"d":"2000-07-20","o":27.62,"h":29.12,"l":27.12,"c":28.5,"v":62200},{"d":"2000-07-21","o":28.06,"h":28.5,"l":24.5,"c":26.25,"v":180900},{"d":"2000-07-24","o":27.12,"h":27.12,"l":25.25,"c":25.62,"v":73700},{"d":"2000-07-25","o":25.62,"h":26.12,"l":25.31,"c":25.94,"v":124700},{"d":"2000-07-26","o":26.25,"h":27.88,"l":25.75,"c":26.75,"v":35500},{"d":"2000-07-27","o":26.06,"h":27.12,"l":24.62,"c":26.5,"v":150700},{"d":"2000-07-28","o":25.25,"h":26,"l":24.62,"c":25.06,"v":228900},{"d":"2000-07-31","o":25,"h":27.75,"l":24.88,"c":27.56,"v":77100},{"d":"2000-08-01","o":26.12,"h":29.5,"l":26.12,"c":27.39,"v":28100},{"d":"2000-08-02","o":27.38,"h":28,"l":26.64,"c":27.94,"v":34100},{"d":"2000-08-03","o":27.38,"h":29.69,"l":27.38,"c":29,"v":92100},{"d":"2000-08-04","o":29,"h":29.12,"l":27.56,"c":27.69,"v":38800},{"d":"2000-08-07","o":27.69,"h":28.75,"l":26.27,"c":26.5,"v":34900},{"d":"2000-08-08","o":27.62,"h":27.81,"l":26.12,"c":26.62,"v":29300},{"d":"2000-08-09","o":27.5,"h":28,"l":26.25,"c":26.75,"v":28200},{"d":"2000-08-10","o":27.19,"h":27.19,"l":25.38,"c":26,"v":40900},{"d":"2000-08-11","o":26,"h":28,"l":26,"c":28,"v":41000},{"d":"2000-08-14","o":26.88,"h":28,"l":26.75,"c":27.94,"v":18300},{"d":"2000-08-15","o":26.75,"h":28,"l":25.56,"c":25.56,"v":144700},{"d":"2000-08-16","o":26.34,"h":27.5,"l":26,"c":26,"v":57400},{"d":"2000-08-17","o":26.75,"h":28,"l":25.06,"c":28,"v":35500},{"d":"2000-08-18","o":28,"h":28.75,"l":27.33,"c":27.44,"v":32300},{"d":"2000-08-21","o":27.5,"h":28.62,"l":27.5,"c":28.38,"v":42000},{"d":"2000-08-22","o":28.38,"h":28.38,"l":27.88,"c":28.38,"v":36000},{"d":"2000-08-23","o":27.88,"h":29.25,"l":27.81,"c":29.12,"v":85300},{"d":"2000-08-24","o":29,"h":29.12,"l":27.81,"c":28.69,"v":53500},{"d":"2000-08-25","o":28.69,"h":29.12,"l":27.81,"c":29,"v":38900},{"d":"2000-08-28","o":29.06,"h":29.38,"l":27.81,"c":28.5,"v":34900},{"d":"2000-08-29","o":28,"h":29,"l":28,"c":28.62,"v":28500},{"d":"2000-08-30","o":28.25,"h":28.88,"l":27.88,"c":28.62,"v":51000},{"d":"2000-08-31","o":28.62,"h":30,"l":28.38,"c":29.88,"v":36300},{"d":"2000-09-01","o":29.5,"h":30.25,"l":29,"c":29.88,"v":51800},{"d":"2000-09-05","o":30,"h":30.25,"l":28.5,"c":28.5,"v":89800},{"d":"2000-09-06","o":29.69,"h":29.75,"l":27.62,"c":28.69,"v":15400},{"d":"2000-09-07","o":27.56,"h":29.5,"l":27.56,"c":29.5,"v":30400},{"d":"2000-09-08","o":29.41,"h":29.5,"l":27,"c":27.62,"v":49800},{"d":"2000-09-11","o":27.62,"h":28.19,"l":26.12,"c":26.31,"v":47800},{"d":"2000-09-12","o":26.44,"h":27.12,"l":25.97,"c":25.97,"v":23400},{"d":"2000-09-13","o":26.31,"h":26.31,"l":25.62,"c":26.25,"v":92700},{"d":"2000-09-14","o":25.75,"h":28.38,"l":25.75,"c":27.62,"v":55900},{"d":"2000-09-15","o":27.44,"h":27.62,"l":26.81,"c":27.25,"v":115800},{"d":"2000-09-18","o":26.94,"h":26.94,"l":25.62,"c":26.69,"v":47900},{"d":"2000-09-19","o":25.69,"h":27.75,"l":25.56,"c":27.75,"v":43200},{"d":"2000-09-20","o":27.72,"h":29,"l":27.12,"c":28.31,"v":49600},{"d":"2000-09-21","o":28.19,"h":30.11,"l":27.81,"c":29.19,"v":36600},{"d":"2000-09-22","o":28.25,"h":32,"l":28.25,"c":32,"v":109900},{"d":"2000-09-25","o":31.03,"h":32,"l":27.69,"c":27.69,"v":53900},{"d":"2000-09-26","o":28.31,"h":28.88,"l":26.88,"c":27.88,"v":24400},{"d":"2000-09-27","o":27.31,"h":31,"l":27.31,"c":30.25,"v":82500},{"d":"2000-09-28","o":30.19,"h":33.06,"l":30.19,"c":33,"v":121700},{"d":"2000-09-29","o":31.31,"h":32.75,"l":30.75,"c":31.38,"v":132300},{"d":"2000-10-02","o":31.12,"h":33.69,"l":30.94,"c":32.25,"v":114800},{"d":"2000-10-03","o":32.5,"h":33.12,"l":29.88,"c":30.44,"v":57400},{"d":"2000-10-04","o":31,"h":31.88,"l":30.14,"c":30.88,"v":59300},{"d":"2000-10-05","o":31.11,"h":31.38,"l":28.94,"c":30.5,"v":36000},{"d":"2000-10-06","o":30.12,"h":30.75,"l":28.62,"c":30.44,"v":90400},{"d":"2000-10-09","o":30.27,"h":30.98,"l":30.25,"c":30.98,"v":57400},{"d":"2000-10-10","o":31.06,"h":31.12,"l":26.25,"c":26.25,"v":97800},{"d":"2000-10-11","o":26.19,"h":27.56,"l":25.38,"c":25.88,"v":97100},{"d":"2000-10-12","o":26.5,"h":27,"l":25,"c":25.5,"v":59500},{"d":"2000-10-13","o":25.62,"h":26.12,"l":24.38,"c":25.5,"v":71300},{"d":"2000-10-16","o":25.62,"h":26,"l":23.25,"c":23.25,"v":131800},{"d":"2000-10-17","o":23.25,"h":23.81,"l":21.88,"c":22.25,"v":172000},{"d":"2000-10-18","o":22.06,"h":25.38,"l":21.75,"c":24.69,"v":40700},{"d":"2000-10-19","o":24.75,"h":27.94,"l":24.27,"c":27.44,"v":69600},{"d":"2000-10-20","o":27.75,"h":27.75,"l":25.69,"c":26.06,"v":37700},{"d":"2000-10-23","o":25.94,"h":26.31,"l":23.75,"c":24.12,"v":66000},{"d":"2000-10-24","o":24.25,"h":25.75,"l":24,"c":24,"v":74900},{"d":"2000-10-25","o":23.94,"h":24.12,"l":23.12,"c":23.62,"v":180300},{"d":"2000-10-26","o":24.12,"h":26.94,"l":23.56,"c":26.25,"v":219400},{"d":"2000-10-27","o":26.94,"h":26.94,"l":25.44,"c":26,"v":34200},{"d":"2000-10-30","o":25.39,"h":26.12,"l":24.88,"c":25,"v":84700},{"d":"2000-10-31","o":25.5,"h":25.5,"l":24.38,"c":25.19,"v":160200},{"d":"2000-11-01","o":24.25,"h":25.86,"l":24.25,"c":24.69,"v":41900},{"d":"2000-11-02","o":23.5,"h":25.38,"l":23.38,"c":25.25,"v":204800},{"d":"2000-11-03","o":25.25,"h":25.38,"l":24.88,"c":25.25,"v":43000},{"d":"2000-11-06","o":25.25,"h":25.25,"l":23.38,"c":23.5,"v":153000},{"d":"2000-11-07","o":23.69,"h":24.5,"l":23.5,"c":24.25,"v":238800},{"d":"2000-11-08","o":24.5,"h":24.62,"l":24.19,"c":24.31,"v":402400},{"d":"2000-11-09","o":24.31,"h":24.44,"l":22.5,"c":23.44,"v":176700},{"d":"2000-11-10","o":23.25,"h":23.62,"l":21.75,"c":21.75,"v":164400},{"d":"2000-11-13","o":21.75,"h":23,"l":21.56,"c":22.81,"v":161700},{"d":"2000-11-14","o":22,"h":27.62,"l":22,"c":27.19,"v":251400},{"d":"2000-11-15","o":27,"h":28.12,"l":26.5,"c":27.25,"v":76100},{"d":"2000-11-16","o":26.56,"h":28.5,"l":26.5,"c":27.19,"v":60900},{"d":"2000-11-17","o":27.31,"h":28,"l":26.62,"c":26.81,"v":70700},{"d":"2000-11-20","o":26.38,"h":29.06,"l":26.12,"c":27.5,"v":50200},{"d":"2000-11-21","o":27.56,"h":28,"l":25.94,"c":26.31,"v":59000},{"d":"2000-11-22","o":26.06,"h":26.31,"l":25.38,"c":25.94,"v":53700},{"d":"2000-11-24","o":25.31,"h":27.06,"l":25.31,"c":27.06,"v":10000},{"d":"2000-11-27","o":26.19,"h":26.98,"l":24.06,"c":25.5,"v":66600},{"d":"2000-11-28","o":26,"h":27.12,"l":24.94,"c":24.94,"v":92900},{"d":"2000-11-29","o":24.88,"h":25.19,"l":24,"c":24.69,"v":41800},{"d":"2000-11-30","o":24.56,"h":25.06,"l":23.88,"c":25.06,"v":27500},{"d":"2000-12-01","o":25.05,"h":25.69,"l":23.88,"c":24.06,"v":36200},{"d":"2000-12-04","o":24.06,"h":25.62,"l":23.75,"c":23.75,"v":43300},{"d":"2000-12-05","o":23.88,"h":25.88,"l":23.75,"c":25.88,"v":23700},{"d":"2000-12-06","o":25.81,"h":26,"l":23.88,"c":24,"v":21900},{"d":"2000-12-07","o":24.44,"h":25.38,"l":23.75,"c":24.62,"v":29000},{"d":"2000-12-08","o":24.62,"h":26.25,"l":24.62,"c":26.25,"v":52000},{"d":"2000-12-11","o":26,"h":27.38,"l":25.5,"c":26.88,"v":50900},{"d":"2000-12-12","o":25.31,"h":26.88,"l":24.88,"c":25.88,"v":134700},{"d":"2000-12-13","o":26.25,"h":26.88,"l":25.88,"c":26.31,"v":68900},{"d":"2000-12-14","o":26.44,"h":27,"l":24.38,"c":25.25,"v":31700},{"d":"2000-12-15","o":25.31,"h":27.25,"l":25.25,"c":26.44,"v":53700},{"d":"2000-12-18","o":26.75,"h":27.25,"l":25.56,"c":26.88,"v":74100},{"d":"2000-12-19","o":26.2,"h":28,"l":26,"c":26,"v":36400},{"d":"2000-12-20","o":25.44,"h":26.94,"l":24.5,"c":26.12,"v":105200},{"d":"2000-12-21","o":25.19,"h":27.56,"l":24.88,"c":26.88,"v":72600},{"d":"2000-12-22","o":26.5,"h":28.88,"l":26.25,"c":28.06,"v":64800},{"d":"2000-12-26","o":27.94,"h":28.5,"l":27.44,"c":27.88,"v":29500},{"d":"2000-12-27","o":27.62,"h":29.25,"l":27.12,"c":28.5,"v":78000},{"d":"2000-12-28","o":28.5,"h":30.69,"l":28.5,"c":29.5,"v":65400},{"d":"2000-12-29","o":30.5,"h":30.94,"l":27.25,"c":28.5,"v":61400},{"d":"2001-01-02","o":28.38,"h":29.75,"l":28.25,"c":28.88,"v":55900},{"d":"2001-01-03","o":28.5,"h":29.62,"l":27.5,"c":28.69,"v":231300},{"d":"2001-01-04","o":28.94,"h":29.19,"l":27.25,"c":27.62,"v":63000},{"d":"2001-01-05","o":27.38,"h":27.5,"l":24.5,"c":25.06,"v":176600},{"d":"2001-01-08","o":25.02,"h":25.5,"l":24.81,"c":25.38,"v":52900},{"d":"2001-01-09","o":25.44,"h":25.75,"l":23.75,"c":24.19,"v":105300},{"d":"2001-01-10","o":24.67,"h":26,"l":24.53,"c":25.62,"v":100900},{"d":"2001-01-11","o":25.62,"h":26.62,"l":25,"c":26.19,"v":49300},{"d":"2001-01-12","o":25.5,"h":27.5,"l":25.31,"c":26.88,"v":19100},{"d":"2001-01-16","o":26.12,"h":29,"l":24.88,"c":28.69,"v":78900},{"d":"2001-01-17","o":29,"h":29.25,"l":26.25,"c":26.69,"v":100400},{"d":"2001-01-18","o":27,"h":28.12,"l":26.5,"c":28,"v":117900},{"d":"2001-01-19","o":27.56,"h":28.06,"l":27.06,"c":27.44,"v":28900},{"d":"2001-01-22","o":27.56,"h":27.56,"l":25.69,"c":27,"v":52300},{"d":"2001-01-23","o":26.75,"h":28.5,"l":26.31,"c":28.06,"v":58700},{"d":"2001-01-24","o":27.88,"h":28.81,"l":27,"c":28,"v":21700},{"d":"2001-01-25","o":26.94,"h":28.06,"l":26.75,"c":27.31,"v":39400},{"d":"2001-01-26","o":27,"h":28.44,"l":25.88,"c":28,"v":97100},{"d":"2001-01-29","o":28.25,"h":29.75,"l":27.83,"c":29.69,"v":79000},{"d":"2001-01-30","o":29.88,"h":29.88,"l":26.62,"c":27.06,"v":128200},{"d":"2001-01-31","o":26.62,"h":27.12,"l":26.12,"c":26.88,"v":80200},{"d":"2001-02-01","o":26.88,"h":27.12,"l":26.31,"c":27,"v":147500},{"d":"2001-02-02","o":27.38,"h":28.25,"l":26,"c":27.25,"v":49000},{"d":"2001-02-05","o":27.25,"h":28.69,"l":26.12,"c":27.25,"v":49700},{"d":"2001-02-06","o":26.25,"h":28.44,"l":26.25,"c":27.31,"v":39600},{"d":"2001-02-07","o":26.5,"h":28.94,"l":26.19,"c":27.81,"v":59900},{"d":"2001-02-08","o":27.94,"h":29,"l":27,"c":28.5,"v":84600},{"d":"2001-02-09","o":27.72,"h":28,"l":26.12,"c":26.34,"v":52600},{"d":"2001-02-12","o":26.25,"h":27.11,"l":26.19,"c":26.94,"v":82000},{"d":"2001-02-13","o":26.64,"h":27.62,"l":26.62,"c":26.62,"v":52100},{"d":"2001-02-14","o":26.62,"h":27.12,"l":26.62,"c":26.88,"v":72500},{"d":"2001-02-15","o":26.25,"h":26.62,"l":23.5,"c":23.75,"v":325100},{"d":"2001-02-16","o":23.81,"h":25.19,"l":23,"c":25.12,"v":664500},{"d":"2001-02-20","o":24.88,"h":25.38,"l":24.38,"c":25.31,"v":207600},{"d":"2001-02-21","o":24.69,"h":25.38,"l":24.12,"c":24.12,"v":203200},{"d":"2001-02-22","o":24.36,"h":24.5,"l":23.62,"c":23.75,"v":152200},{"d":"2001-02-23","o":23.75,"h":23.75,"l":22.5,"c":23.12,"v":73800},{"d":"2001-02-26","o":22.81,"h":23.25,"l":21.75,"c":22.94,"v":92000},{"d":"2001-02-27","o":23.25,"h":23.25,"l":22.5,"c":22.69,"v":61100},{"d":"2001-02-28","o":22.69,"h":22.75,"l":22,"c":22.06,"v":125500},{"d":"2001-03-01","o":22.44,"h":23.14,"l":22,"c":23.14,"v":153000},{"d":"2001-03-02","o":23,"h":23.75,"l":22.94,"c":23.06,"v":385300},{"d":"2001-03-05","o":23.25,"h":24.38,"l":23.25,"c":23.88,"v":353000},{"d":"2001-03-06","o":24.06,"h":24.5,"l":23.75,"c":24,"v":482900},{"d":"2001-03-07","o":24.06,"h":24.23,"l":23.81,"c":24.23,"v":407600},{"d":"2001-03-08","o":24.12,"h":24.12,"l":23.81,"c":23.88,"v":36800},{"d":"2001-03-09","o":23.81,"h":24,"l":21.75,"c":21.75,"v":152000},{"d":"2001-03-12","o":21.75,"h":22.25,"l":20.44,"c":20.5,"v":190300},{"d":"2001-03-13","o":20.56,"h":21.88,"l":20.56,"c":21.75,"v":213600},{"d":"2001-03-14","o":21.56,"h":22.69,"l":21.25,"c":22.5,"v":212400},{"d":"2001-03-15","o":22.73,"h":23.44,"l":20.94,"c":21.5,"v":568200},{"d":"2001-03-16","o":21.19,"h":21.88,"l":18.75,"c":18.88,"v":265100},{"d":"2001-03-19","o":20,"h":21.44,"l":18,"c":18.38,"v":565000},{"d":"2001-03-20","o":18.5,"h":20.06,"l":18.31,"c":19.5,"v":303100},{"d":"2001-03-21","o":18.56,"h":19.5,"l":18.5,"c":19.19,"v":317700},{"d":"2001-03-22","o":18.88,"h":19.38,"l":18.31,"c":18.62,"v":202300},{"d":"2001-03-23","o":18.75,"h":20.12,"l":18.5,"c":19.62,"v":116000},{"d":"2001-03-26","o":20,"h":20.56,"l":19.62,"c":20,"v":150500},{"d":"2001-03-27","o":20,"h":20.69,"l":19.75,"c":20.31,"v":371900},{"d":"2001-03-28","o":20.19,"h":20.27,"l":19.75,"c":19.75,"v":142400},{"d":"2001-03-29","o":19.98,"h":20.31,"l":19.69,"c":20,"v":184600},{"d":"2001-03-30","o":20.06,"h":20.94,"l":19.81,"c":20.88,"v":533700},{"d":"2001-04-02","o":20.34,"h":20.75,"l":20,"c":20.31,"v":217100},{"d":"2001-04-03","o":20,"h":20.67,"l":20,"c":20.44,"v":258600},{"d":"2001-04-04","o":20.31,"h":20.62,"l":19.75,"c":19.75,"v":264400},{"d":"2001-04-05","o":20.03,"h":20.62,"l":20.03,"c":20.62,"v":483700},{"d":"2001-04-06","o":20,"h":21,"l":20,"c":20.31,"v":304500},{"d":"2001-04-09","o":20.25,"h":20.6,"l":19.6,"c":19.7,"v":102600},{"d":"2001-04-10","o":20,"h":20,"l":18.93,"c":19.2,"v":143800},{"d":"2001-04-11","o":19.76,"h":19.78,"l":19,"c":19.46,"v":102200},{"d":"2001-04-12","o":19.6,"h":20.07,"l":19.3,"c":19.35,"v":95900},{"d":"2001-04-16","o":19.3,"h":19.74,"l":18.46,"c":18.72,"v":59400},{"d":"2001-04-17","o":18.59,"h":19.52,"l":18.05,"c":19.52,"v":155700},{"d":"2001-04-18","o":19.1,"h":21.96,"l":19.1,"c":21.92,"v":405700},{"d":"2001-04-19","o":21.75,"h":21.87,"l":16.85,"c":17.03,"v":815400},{"d":"2001-04-20","o":17.51,"h":17.75,"l":16.91,"c":17.1,"v":2376700},{"d":"2001-04-23","o":17.49,"h":17.5,"l":16.4,"c":16.4,"v":483800},{"d":"2001-04-24","o":16.45,"h":16.97,"l":16.3,"c":16.5,"v":1228600},{"d":"2001-04-25","o":16.44,"h":16.45,"l":16,"c":16.3,"v":466200},{"d":"2001-04-26","o":16.01,"h":17.2,"l":16,"c":16.31,"v":637400},{"d":"2001-04-27","o":16.39,"h":17.2,"l":16.39,"c":16.95,"v":201900},{"d":"2001-04-30","o":17.15,"h":17.79,"l":16.75,"c":17.11,"v":345600},{"d":"2001-05-01","o":17.9,"h":18.99,"l":17.6,"c":18.65,"v":1282800},{"d":"2001-05-02","o":18.74,"h":20.25,"l":18.61,"c":20.05,"v":632400},{"d":"2001-05-03","o":19.26,"h":20,"l":19.25,"c":19.6,"v":211800},{"d":"2001-05-04","o":19.3,"h":20.45,"l":19.3,"c":20.23,"v":149000},{"d":"2001-05-07","o":20.37,"h":20.82,"l":19.96,"c":20.65,"v":816800},{"d":"2001-05-08","o":20.75,"h":20.95,"l":20.28,"c":20.4,"v":452400},{"d":"2001-05-09","o":20.5,"h":20.9,"l":19.67,"c":19.82,"v":92200},{"d":"2001-05-10","o":19.95,"h":20.75,"l":19.6,"c":20.1,"v":82400},{"d":"2001-05-11","o":20.18,"h":21.02,"l":20,"c":20.79,"v":389800},{"d":"2001-05-14","o":20,"h":20.54,"l":20,"c":20.06,"v":271900},{"d":"2001-05-15","o":20.4,"h":20.74,"l":20.06,"c":20.36,"v":144500},{"d":"2001-05-16","o":20.06,"h":21.2,"l":19.5,"c":20.48,"v":200200},{"d":"2001-05-17","o":20.4,"h":20.94,"l":20.12,"c":20.5,"v":90100},{"d":"2001-05-18","o":20.77,"h":21.94,"l":20.52,"c":21.9,"v":176700},{"d":"2001-05-21","o":22.4,"h":22.4,"l":21.65,"c":22,"v":95700},{"d":"2001-05-22","o":22,"h":22.55,"l":21.7,"c":22.55,"v":122200},{"d":"2001-05-23","o":21.98,"h":22.27,"l":21.71,"c":21.93,"v":136700},{"d":"2001-05-24","o":22,"h":22.37,"l":21.2,"c":21.9,"v":337500},{"d":"2001-05-25","o":21.86,"h":22.12,"l":20.76,"c":21,"v":167900},{"d":"2001-05-29","o":21.05,"h":21.05,"l":20.28,"c":20.28,"v":246600},{"d":"2001-05-30","o":20.25,"h":20.85,"l":20.25,"c":20.73,"v":388000},{"d":"2001-05-31","o":20.73,"h":21.55,"l":20.49,"c":21.3,"v":433400},{"d":"2001-06-01","o":21.5,"h":21.59,"l":20.7,"c":21.47,"v":151900},{"d":"2001-06-04","o":21.37,"h":22.27,"l":21.25,"c":22.24,"v":657400},{"d":"2001-06-05","o":22.29,"h":23.2,"l":22.26,"c":22.85,"v":158300},{"d":"2001-06-06","o":23.1,"h":23.1,"l":22.3,"c":22.65,"v":74200},{"d":"2001-06-07","o":22.64,"h":23.63,"l":22.61,"c":23.01,"v":87100},{"d":"2001-06-08","o":22.96,"h":23.49,"l":22.85,"c":23.2,"v":61300},{"d":"2001-06-11","o":22.7,"h":22.88,"l":22.4,"c":22.62,"v":437800},{"d":"2001-06-12","o":22.55,"h":23.11,"l":22.01,"c":22.8,"v":123400},{"d":"2001-06-13","o":23.02,"h":23.18,"l":22.71,"c":22.87,"v":92900},{"d":"2001-06-14","o":22.88,"h":22.88,"l":22.32,"c":22.45,"v":98200},{"d":"2001-06-15","o":22.51,"h":22.85,"l":22.18,"c":22.2,"v":129900},{"d":"2001-06-18","o":21.49,"h":22.41,"l":21.15,"c":21.75,"v":163100},{"d":"2001-06-19","o":18.23,"h":18.26,"l":15,"c":17.65,"v":2495900},{"d":"2001-06-20","o":17.82,"h":18.56,"l":17.69,"c":18.01,"v":2084300},{"d":"2001-06-21","o":18.01,"h":18.01,"l":17.2,"c":17.7,"v":365200},{"d":"2001-06-22","o":17.7,"h":18,"l":17.2,"c":17.65,"v":183200},{"d":"2001-06-25","o":17.61,"h":18.4,"l":17.61,"c":17.97,"v":293700},{"d":"2001-06-26","o":17.9,"h":17.98,"l":17.39,"c":17.91,"v":305300},{"d":"2001-06-27","o":17.91,"h":18,"l":17.65,"c":17.85,"v":271600},{"d":"2001-06-28","o":18,"h":18.1,"l":17.76,"c":18,"v":406900},{"d":"2001-06-29","o":18,"h":18.05,"l":17.85,"c":18,"v":299900},{"d":"2001-07-02","o":18.24,"h":18.25,"l":17.72,"c":17.97,"v":169800},{"d":"2001-07-03","o":17.97,"h":18.04,"l":17.85,"c":18.02,"v":80200},{"d":"2001-07-05","o":17.91,"h":18.1,"l":17.9,"c":18,"v":107800},{"d":"2001-07-06","o":17.94,"h":18.05,"l":17.9,"c":17.96,"v":84400},{"d":"2001-07-09","o":17.98,"h":18.1,"l":17.9,"c":18.04,"v":463600},{"d":"2001-07-10","o":18.04,"h":18.05,"l":17.83,"c":17.96,"v":281600},{"d":"2001-07-11","o":17.95,"h":18.04,"l":17.65,"c":17.75,"v":168800},{"d":"2001-07-12","o":17.95,"h":18.03,"l":17.7,"c":18.02,"v":177200},{"d":"2001-07-13","o":17.99,"h":18,"l":17.95,"c":18,"v":55400},{"d":"2001-07-16","o":17.7,"h":17.7,"l":17,"c":17.25,"v":57400},{"d":"2001-07-17","o":17.23,"h":17.23,"l":16.9,"c":17.05,"v":200400},{"d":"2001-07-18","o":17.14,"h":17.15,"l":16.8,"c":16.95,"v":131800},{"d":"2001-07-19","o":17.05,"h":18.18,"l":17.05,"c":17.76,"v":145500},{"d":"2001-07-20","o":17.95,"h":18,"l":17.42,"c":17.42,"v":151900},{"d":"2001-07-23","o":17.38,"h":18.05,"l":17.38,"c":18.03,"v":295600},{"d":"2001-07-24","o":18.06,"h":18.1,"l":17.95,"c":17.97,"v":149900},{"d":"2001-07-25","o":18.02,"h":18.12,"l":17.9,"c":18.05,"v":454800},{"d":"2001-07-26","o":17.92,"h":18.8,"l":17.92,"c":18.4,"v":272200},{"d":"2001-07-27","o":18.6,"h":18.74,"l":18.56,"c":18.63,"v":281500},{"d":"2001-07-30","o":18.79,"h":18.79,"l":18,"c":18,"v":273000},{"d":"2001-07-31","o":18.01,"h":18.92,"l":18.01,"c":18.77,"v":144800},{"d":"2001-08-01","o":18.89,"h":18.98,"l":18.55,"c":18.81,"v":44900},{"d":"2001-08-02","o":18.74,"h":19.12,"l":18.73,"c":19.12,"v":36000},{"d":"2001-08-03","o":18.78,"h":19.32,"l":18.65,"c":19.05,"v":68600},{"d":"2001-08-06","o":18.8,"h":19.34,"l":18.61,"c":18.9,"v":119500},{"d":"2001-08-07","o":18.66,"h":19.26,"l":18.5,"c":18.95,"v":96400},{"d":"2001-08-08","o":19.05,"h":19.39,"l":18.75,"c":18.95,"v":437000},{"d":"2001-08-09","o":18.78,"h":18.92,"l":18.65,"c":18.92,"v":30900},{"d":"2001-08-10","o":19.05,"h":19.05,"l":18.7,"c":19.05,"v":52800},{"d":"2001-08-13","o":18.69,"h":19.05,"l":18.52,"c":18.71,"v":65700},{"d":"2001-08-14","o":18.71,"h":19.05,"l":18.6,"c":18.95,"v":36100},{"d":"2001-08-15","o":19,"h":19,"l":18.5,"c":18.8,"v":120700},{"d":"2001-08-16","o":18.85,"h":19.05,"l":18.53,"c":19.04,"v":113100},{"d":"2001-08-17","o":19.05,"h":19.05,"l":18.7,"c":19.04,"v":90800},{"d":"2001-08-20","o":19.1,"h":19.25,"l":18.82,"c":19.17,"v":205700},{"d":"2001-08-21","o":19.3,"h":19.59,"l":19.1,"c":19.59,"v":339600},{"d":"2001-08-22","o":19.65,"h":19.81,"l":19.25,"c":19.81,"v":71000},{"d":"2001-08-23","o":19.8,"h":19.84,"l":19.36,"c":19.36,"v":43200},{"d":"2001-08-24","o":19.3,"h":20.08,"l":19.3,"c":20.07,"v":120000},{"d":"2001-08-27","o":20.03,"h":20.07,"l":19.61,"c":19.81,"v":29000},{"d":"2001-08-28","o":19.97,"h":20.24,"l":19.36,"c":19.94,"v":48100},{"d":"2001-08-29","o":20.2,"h":20.2,"l":19.36,"c":19.65,"v":33000},{"d":"2001-08-30","o":19.7,"h":19.8,"l":19.42,"c":19.79,"v":57300},{"d":"2001-08-31","o":19.8,"h":19.8,"l":19.27,"c":19.35,"v":160100},{"d":"2001-09-04","o":19.39,"h":19.45,"l":19.05,"c":19.25,"v":226200},{"d":"2001-09-05","o":19.16,"h":19.24,"l":18.88,"c":19.05,"v":360700},{"d":"2001-09-06","o":18.96,"h":19,"l":17.67,"c":18,"v":142200},{"d":"2001-09-07","o":18,"h":18,"l":17.03,"c":17.24,"v":270300},{"d":"2001-09-10","o":17.2,"h":17.25,"l":16.77,"c":17.15,"v":129800},{"d":"2001-09-17","o":16.24,"h":16.93,"l":12.75,"c":15.8,"v":129600},{"d":"2001-09-18","o":15.8,"h":15.81,"l":15.1,"c":15.35,"v":107700},{"d":"2001-09-19","o":15.25,"h":15.48,"l":14.9,"c":15.4,"v":302700},{"d":"2001-09-20","o":15,"h":15.23,"l":14.26,"c":15,"v":323400},{"d":"2001-09-21","o":15,"h":15,"l":12.9,"c":13.45,"v":965400},{"d":"2001-09-24","o":13.79,"h":14.83,"l":13.18,"c":14.83,"v":240900},{"d":"2001-09-25","o":14.83,"h":16.6,"l":14.83,"c":16.19,"v":205100},{"d":"2001-09-26","o":16.11,"h":16.55,"l":15.8,"c":15.95,"v":134100},{"d":"2001-09-27","o":15.95,"h":16.85,"l":14.55,"c":15.93,"v":103200},{"d":"2001-09-28","o":16.15,"h":16.37,"l":15.7,"c":16.08,"v":116600},{"d":"2001-10-01","o":16.08,"h":16.08,"l":15.5,"c":15.66,"v":126600},{"d":"2001-10-02","o":15.65,"h":16.4,"l":15.6,"c":15.94,"v":155000},{"d":"2001-10-03","o":16.04,"h":16.64,"l":15.69,"c":16.62,"v":106300},{"d":"2001-10-04","o":16.65,"h":17.07,"l":16.33,"c":16.61,"v":108900},{"d":"2001-10-05","o":16.7,"h":16.7,"l":15.4,"c":15.9,"v":123000},{"d":"2001-10-08","o":15.79,"h":16.4,"l":15.28,"c":16.4,"v":79800},{"d":"2001-10-09","o":16.13,"h":17.02,"l":15.69,"c":16.59,"v":78600},{"d":"2001-10-10","o":16.51,"h":17.87,"l":16.51,"c":17.51,"v":65100},{"d":"2001-10-11","o":17.5,"h":19.06,"l":17.5,"c":18.71,"v":129800},{"d":"2001-10-12","o":18.65,"h":19.17,"l":18.65,"c":19.05,"v":64300},{"d":"2001-10-15","o":19.15,"h":19.75,"l":18.81,"c":19.52,"v":59300},{"d":"2001-10-16","o":19.46,"h":19.99,"l":19.37,"c":19.99,"v":134000},{"d":"2001-10-17","o":20,"h":20,"l":19.26,"c":19.4,"v":293600},{"d":"2001-10-18","o":19.25,"h":19.45,"l":17.85,"c":17.85,"v":374600},{"d":"2001-10-19","o":18,"h":18,"l":15.9,"c":16.05,"v":3517900},{"d":"2001-10-22","o":16.02,"h":16.5,"l":15.45,"c":16,"v":147300},{"d":"2001-10-23","o":16.18,"h":16.25,"l":15.6,"c":16.08,"v":82800},{"d":"2001-10-24","o":15.8,"h":16.3,"l":15.8,"c":16.17,"v":125800},{"d":"2001-10-25","o":16.27,"h":16.4,"l":15.8,"c":16.39,"v":109600},{"d":"2001-10-26","o":16.06,"h":16.67,"l":16.06,"c":16.67,"v":78100},{"d":"2001-10-29","o":16.35,"h":16.55,"l":16.05,"c":16.15,"v":270400},{"d":"2001-10-30","o":16.05,"h":16.4,"l":16.01,"c":16.18,"v":73100},{"d":"2001-10-31","o":16.1,"h":16.74,"l":16.1,"c":16.21,"v":196900},{"d":"2001-11-01","o":16.05,"h":16.94,"l":16,"c":16.55,"v":262000},{"d":"2001-11-02","o":16.5,"h":17.1,"l":16.1,"c":16.78,"v":75500},{"d":"2001-11-05","o":16.39,"h":17.51,"l":16.39,"c":17.21,"v":65300},{"d":"2001-11-06","o":17.04,"h":17.88,"l":17.04,"c":17.75,"v":40600},{"d":"2001-11-07","o":17.58,"h":17.9,"l":17.3,"c":17.55,"v":75100},{"d":"2001-11-08","o":17.55,"h":17.98,"l":17.5,"c":17.66,"v":92400},{"d":"2001-11-09","o":18,"h":18.8,"l":17.66,"c":18.8,"v":151600},{"d":"2001-11-12","o":18.38,"h":18.87,"l":18.37,"c":18.51,"v":99700},{"d":"2001-11-13","o":18.35,"h":18.44,"l":18.05,"c":18.14,"v":361200},{"d":"2001-11-14","o":18.56,"h":18.8,"l":18.28,"c":18.65,"v":67200},{"d":"2001-11-15","o":18.7,"h":18.95,"l":18.2,"c":18.37,"v":94400},{"d":"2001-11-16","o":18.49,"h":19.48,"l":18.28,"c":18.98,"v":73700},{"d":"2001-11-19","o":19.17,"h":19.52,"l":18.63,"c":18.98,"v":106200},{"d":"2001-11-20","o":19.15,"h":19.15,"l":18.15,"c":18.34,"v":53400},{"d":"2001-11-21","o":18.17,"h":18.74,"l":18.11,"c":18.74,"v":28200},{"d":"2001-11-23","o":18.9,"h":19.3,"l":18.77,"c":19.3,"v":5400},{"d":"2001-11-26","o":18.8,"h":19.68,"l":18.7,"c":19.68,"v":63100},{"d":"2001-11-27","o":19.46,"h":19.46,"l":18.28,"c":18.77,"v":83000},{"d":"2001-11-28","o":18.78,"h":18.95,"l":18.25,"c":18.43,"v":73900},{"d":"2001-11-29","o":18.48,"h":18.9,"l":18.41,"c":18.9,"v":41900},{"d":"2001-11-30","o":18.9,"h":19.1,"l":18.48,"c":18.97,"v":135100},{"d":"2001-12-03","o":18.88,"h":19.08,"l":18.56,"c":18.67,"v":56100},{"d":"2001-12-04","o":18.91,"h":19.21,"l":18.6,"c":19,"v":104400},{"d":"2001-12-05","o":19.14,"h":19.45,"l":19,"c":19.45,"v":136100},{"d":"2001-12-06","o":19.46,"h":20.96,"l":19.46,"c":20.96,"v":57400},{"d":"2001-12-07","o":20.97,"h":21.3,"l":20.52,"c":21.3,"v":210000},{"d":"2001-12-10","o":21.25,"h":21.86,"l":21.25,"c":21.71,"v":127500},{"d":"2001-12-11","o":21.51,"h":21.87,"l":21.05,"c":21.56,"v":81500},{"d":"2001-12-12","o":21.55,"h":22,"l":21.45,"c":22,"v":70400},{"d":"2001-12-13","o":21.74,"h":22.17,"l":21.25,"c":22.06,"v":116700},{"d":"2001-12-14","o":22.13,"h":22.44,"l":21.93,"c":22.4,"v":216500},{"d":"2001-12-17","o":22.2,"h":23.41,"l":22.2,"c":23.41,"v":884500},{"d":"2001-12-18","o":23.4,"h":23.61,"l":23.01,"c":23.46,"v":211500},{"d":"2001-12-19","o":23.5,"h":23.8,"l":23.09,"c":23.71,"v":182500},{"d":"2001-12-20","o":23.46,"h":23.8,"l":23.1,"c":23.11,"v":211700},{"d":"2001-12-21","o":23.11,"h":23.44,"l":23.07,"c":23.19,"v":299600},{"d":"2001-12-24","o":23.3,"h":23.55,"l":23.15,"c":23.45,"v":58900},{"d":"2001-12-26","o":23.16,"h":23.46,"l":23.07,"c":23.28,"v":114000},{"d":"2001-12-27","o":23.46,"h":24,"l":23.24,"c":23.71,"v":643800},{"d":"2001-12-28","o":24.07,"h":24.91,"l":23.34,"c":24,"v":534100},{"d":"2001-12-31","o":24.24,"h":24.44,"l":22.65,"c":22.97,"v":132800},{"d":"2002-01-02","o":23,"h":23.65,"l":22.25,"c":23.36,"v":142500},{"d":"2002-01-03","o":23.57,"h":24.36,"l":23.06,"c":24.1,"v":352300},{"d":"2002-01-04","o":24.1,"h":25.26,"l":24.1,"c":24.55,"v":193400},{"d":"2002-01-07","o":24.54,"h":25,"l":24.04,"c":24.54,"v":103400},{"d":"2002-01-08","o":23.9,"h":24.9,"l":23.65,"c":24.53,"v":304800},{"d":"2002-01-09","o":23.95,"h":24.6,"l":23.93,"c":24.49,"v":212000},{"d":"2002-01-10","o":24.49,"h":24.5,"l":23.4,"c":23.55,"v":399100},{"d":"2002-01-11","o":23.49,"h":23.89,"l":22.75,"c":22.96,"v":178000},{"d":"2002-01-14","o":22.95,"h":24.1,"l":22.75,"c":23.73,"v":104300},{"d":"2002-01-15","o":23.89,"h":24,"l":23.5,"c":23.76,"v":37700},{"d":"2002-01-16","o":23.9,"h":23.9,"l":22.43,"c":22.48,"v":78300},{"d":"2002-01-17","o":22.43,"h":22.95,"l":22.38,"c":22.95,"v":70200},{"d":"2002-01-18","o":22.95,"h":22.95,"l":21.86,"c":22.12,"v":80800},{"d":"2002-01-22","o":22.01,"h":22.3,"l":21.82,"c":22.05,"v":269100},{"d":"2002-01-23","o":22.05,"h":22.05,"l":21.42,"c":21.9,"v":112400},{"d":"2002-01-24","o":21.91,"h":22.08,"l":20.75,"c":22,"v":175300},{"d":"2002-01-25","o":21.5,"h":21.77,"l":20.69,"c":20.96,"v":190400},{"d":"2002-01-28","o":21.05,"h":21.05,"l":20.35,"c":20.61,"v":75500},{"d":"2002-01-29","o":20.85,"h":21.03,"l":20.36,"c":20.48,"v":44600},{"d":"2002-01-30","o":20.75,"h":20.75,"l":20.35,"c":20.5,"v":64700},{"d":"2002-01-31","o":20.59,"h":20.6,"l":19.8,"c":19.86,"v":88300},{"d":"2002-02-01","o":20.09,"h":20.85,"l":19.95,"c":20.61,"v":362800},{"d":"2002-02-04","o":20.35,"h":20.5,"l":19.6,"c":20.09,"v":127600},{"d":"2002-02-05","o":19.9,"h":20.1,"l":19.5,"c":19.8,"v":87600},{"d":"2002-02-06","o":19.84,"h":19.85,"l":19.11,"c":19.5,"v":44500},{"d":"2002-02-07","o":19.59,"h":19.59,"l":18.17,"c":18.7,"v":113900},{"d":"2002-02-08","o":18.51,"h":20.74,"l":18.24,"c":19.87,"v":126800},{"d":"2002-02-11","o":20.12,"h":20.21,"l":19.69,"c":19.82,"v":88200},{"d":"2002-02-12","o":19.94,"h":19.94,"l":19.24,"c":19.71,"v":130700},{"d":"2002-02-13","o":19.65,"h":20.1,"l":19.65,"c":20.05,"v":140100},{"d":"2002-02-14","o":20.05,"h":21.32,"l":20.04,"c":20.5,"v":401200},{"d":"2002-02-15","o":20.48,"h":20.5,"l":19.75,"c":19.75,"v":124300},{"d":"2002-02-19","o":20.01,"h":20.05,"l":19.55,"c":19.63,"v":106000},{"d":"2002-02-20","o":19.72,"h":21.16,"l":18.85,"c":21.16,"v":174300},{"d":"2002-02-21","o":20.88,"h":21.22,"l":18.6,"c":18.75,"v":107100},{"d":"2002-02-22","o":19.2,"h":19.5,"l":18.88,"c":19.5,"v":102000},{"d":"2002-02-25","o":19.45,"h":19.57,"l":18.9,"c":19.04,"v":44200},{"d":"2002-02-26","o":19.05,"h":19.53,"l":18.7,"c":19,"v":79700},{"d":"2002-02-27","o":18.82,"h":19.05,"l":18.7,"c":18.75,"v":40000},{"d":"2002-02-28","o":19.1,"h":19.35,"l":18.63,"c":18.83,"v":66700},{"d":"2002-03-01","o":18.84,"h":19.12,"l":18.8,"c":18.85,"v":57600},{"d":"2002-03-04","o":18.81,"h":19.11,"l":18.8,"c":18.94,"v":210800},{"d":"2002-03-05","o":18.96,"h":19.7,"l":18.61,"c":18.61,"v":87100},{"d":"2002-03-06","o":18.8,"h":18.8,"l":18.59,"c":18.75,"v":715600},{"d":"2002-03-07","o":18.75,"h":18.75,"l":17.82,"c":18.2,"v":216300},{"d":"2002-03-08","o":18.19,"h":19.49,"l":18.01,"c":19.1,"v":283000},{"d":"2002-03-11","o":19.1,"h":19.9,"l":18.79,"c":19.73,"v":225100},{"d":"2002-03-12","o":19.58,"h":20.65,"l":19.41,"c":20.16,"v":427300},{"d":"2002-03-13","o":19.89,"h":20.38,"l":18.9,"c":19.48,"v":99800},{"d":"2002-03-14","o":19.12,"h":19.6,"l":19.1,"c":19.2,"v":35100},{"d":"2002-03-15","o":18.65,"h":19.2,"l":18.5,"c":18.88,"v":122400},{"d":"2002-03-18","o":18.69,"h":19.6,"l":18.6,"c":19.42,"v":84700},{"d":"2002-03-19","o":19.54,"h":20.18,"l":19.41,"c":19.99,"v":72700},{"d":"2002-03-20","o":19.84,"h":20.14,"l":19.04,"c":19.57,"v":64100},{"d":"2002-03-21","o":19.84,"h":19.84,"l":18.7,"c":19.54,"v":92300},{"d":"2002-03-22","o":19.2,"h":19.6,"l":19.1,"c":19.25,"v":59700},{"d":"2002-03-25","o":19.58,"h":19.64,"l":18.09,"c":18.25,"v":246700},{"d":"2002-03-26","o":18.25,"h":18.8,"l":18.25,"c":18.62,"v":192900},{"d":"2002-03-27","o":18.83,"h":19.17,"l":18.4,"c":19.16,"v":123600},{"d":"2002-03-28","o":18.52,"h":19.23,"l":17.75,"c":17.9,"v":360500},{"d":"2002-04-01","o":17.9,"h":19.03,"l":17.65,"c":18.63,"v":692700},{"d":"2002-04-02","o":18.71,"h":19.9,"l":18.59,"c":19.66,"v":228700},{"d":"2002-04-03","o":19.43,"h":19.86,"l":19.27,"c":19.64,"v":261800},{"d":"2002-04-04","o":19.6,"h":19.9,"l":19.5,"c":19.6,"v":199500},{"d":"2002-04-05","o":19.9,"h":19.9,"l":19.45,"c":19.56,"v":201300},{"d":"2002-04-08","o":19.36,"h":19.91,"l":19.28,"c":19.84,"v":244400},{"d":"2002-04-09","o":19.6,"h":19.6,"l":19.21,"c":19.49,"v":136100},{"d":"2002-04-10","o":19.29,"h":20.35,"l":19.29,"c":20.12,"v":174500},{"d":"2002-04-11","o":20.04,"h":20.35,"l":19.85,"c":19.87,"v":110900},{"d":"2002-04-12","o":20,"h":20.28,"l":19.52,"c":20.13,"v":531500},{"d":"2002-04-15","o":20.02,"h":20.83,"l":19.64,"c":19.72,"v":278100},{"d":"2002-04-16","o":20.05,"h":21.29,"l":19.76,"c":21.29,"v":364600},{"d":"2002-04-17","o":21.18,"h":21.29,"l":19.9,"c":20.35,"v":135100},{"d":"2002-04-18","o":20.29,"h":20.86,"l":19.75,"c":20.58,"v":263100},{"d":"2002-04-19","o":20.27,"h":20.75,"l":20.23,"c":20.6,"v":181800},{"d":"2002-04-22","o":20.6,"h":20.89,"l":19.5,"c":20.87,"v":397500},{"d":"2002-04-23","o":20.96,"h":20.99,"l":20.06,"c":20.55,"v":168800},{"d":"2002-04-24","o":20.72,"h":20.72,"l":19.89,"c":20.38,"v":96900},{"d":"2002-04-25","o":20.46,"h":20.48,"l":19.84,"c":20.13,"v":94500},{"d":"2002-04-26","o":20.2,"h":20.27,"l":19.66,"c":19.98,"v":198000},{"d":"2002-04-29","o":19.88,"h":20.24,"l":19.5,"c":20.09,"v":95400},{"d":"2002-04-30","o":20.06,"h":20.34,"l":19.85,"c":20.33,"v":128900},{"d":"2002-05-01","o":20.33,"h":20.33,"l":19.9,"c":20.25,"v":201300},{"d":"2002-05-02","o":20.28,"h":20.85,"l":19.92,"c":20.62,"v":122700},{"d":"2002-05-03","o":20.34,"h":20.71,"l":19.84,"c":20.42,"v":195700},{"d":"2002-05-06","o":20.38,"h":20.59,"l":20.08,"c":20.4,"v":77100},{"d":"2002-05-07","o":20.28,"h":20.57,"l":20.25,"c":20.26,"v":117800},{"d":"2002-05-08","o":20.26,"h":20.87,"l":20.15,"c":20.67,"v":85700},{"d":"2002-05-09","o":20.62,"h":21.89,"l":20.57,"c":21.12,"v":263300},{"d":"2002-05-10","o":21.02,"h":23.09,"l":21.02,"c":22.36,"v":778900},{"d":"2002-05-13","o":22.35,"h":23,"l":21.84,"c":22.99,"v":199300},{"d":"2002-05-14","o":23.07,"h":23.96,"l":22.6,"c":23,"v":252500},{"d":"2002-05-15","o":22.92,"h":22.95,"l":22.34,"c":22.76,"v":108900},{"d":"2002-05-16","o":22.53,"h":22.66,"l":21.19,"c":21.19,"v":635800},{"d":"2002-05-17","o":21.18,"h":22.7,"l":21.11,"c":22.43,"v":191900},{"d":"2002-05-20","o":22.25,"h":22.25,"l":21.29,"c":21.58,"v":114700},{"d":"2002-05-21","o":21.6,"h":21.6,"l":20.65,"c":20.74,"v":419300},{"d":"2002-05-22","o":20.77,"h":21.69,"l":20.6,"c":21.69,"v":375300},{"d":"2002-05-23","o":21.63,"h":21.68,"l":21,"c":21.25,"v":303300},{"d":"2002-05-24","o":21.14,"h":21.99,"l":20.82,"c":21.63,"v":241800},{"d":"2002-05-28","o":21.64,"h":21.69,"l":20.7,"c":20.79,"v":280700},{"d":"2002-05-29","o":20.7,"h":21,"l":19.87,"c":21,"v":277300},{"d":"2002-05-30","o":20.87,"h":21.05,"l":20.27,"c":20.98,"v":254900},{"d":"2002-05-31","o":20.75,"h":21.66,"l":20.75,"c":21.45,"v":225100},{"d":"2002-06-03","o":21.42,"h":21.59,"l":20.59,"c":20.59,"v":110500},{"d":"2002-06-04","o":20.55,"h":21,"l":20.06,"c":21,"v":116800},{"d":"2002-06-05","o":21.01,"h":21.15,"l":20.55,"c":21,"v":193200},{"d":"2002-06-06","o":20.75,"h":21.58,"l":20.75,"c":21.02,"v":118000},{"d":"2002-06-07","o":21,"h":21.25,"l":20.35,"c":21.25,"v":138600},{"d":"2002-06-10","o":21.22,"h":21.5,"l":20.6,"c":20.66,"v":117000},{"d":"2002-06-11","o":20.82,"h":21.25,"l":20.45,"c":20.5,"v":74200},{"d":"2002-06-12","o":20.7,"h":20.7,"l":19.46,"c":20.24,"v":90900},{"d":"2002-06-13","o":20.01,"h":20.5,"l":19.83,"c":19.89,"v":73600},{"d":"2002-06-14","o":19.83,"h":20.15,"l":19.29,"c":19.99,"v":125800},{"d":"2002-06-17","o":19.93,"h":20.39,"l":19.92,"c":20,"v":77300},{"d":"2002-06-18","o":19.99,"h":20.13,"l":19.73,"c":19.78,"v":98400},{"d":"2002-06-19","o":19.65,"h":20.05,"l":19.13,"c":19.36,"v":135500},{"d":"2002-06-20","o":19.21,"h":19.39,"l":18.65,"c":18.9,"v":101100},{"d":"2002-06-21","o":18.8,"h":19,"l":18.47,"c":18.58,"v":146600},{"d":"2002-06-24","o":18.46,"h":18.9,"l":18.16,"c":18.22,"v":217800},{"d":"2002-06-25","o":18.43,"h":18.44,"l":17.94,"c":18,"v":274000},{"d":"2002-06-26","o":17.94,"h":17.94,"l":16.05,"c":17.66,"v":474000},{"d":"2002-06-27","o":17.52,"h":17.85,"l":16.7,"c":17.64,"v":337500},{"d":"2002-06-28","o":17.65,"h":17.88,"l":16.72,"c":17.8,"v":388400},{"d":"2002-07-01","o":17.51,"h":17.87,"l":16.17,"c":17.29,"v":150100},{"d":"2002-07-02","o":17.21,"h":17.36,"l":15.7,"c":15.91,"v":295200},{"d":"2002-07-03","o":16.06,"h":16.81,"l":16.05,"c":16.47,"v":270500},{"d":"2002-07-05","o":16.42,"h":17.51,"l":16.42,"c":17.3,"v":57800},{"d":"2002-07-08","o":17.24,"h":17.35,"l":16.68,"c":16.69,"v":76200},{"d":"2002-07-09","o":16.72,"h":16.89,"l":16,"c":16.01,"v":197700},{"d":"2002-07-10","o":16.03,"h":16.33,"l":15.69,"c":15.96,"v":195500},{"d":"2002-07-11","o":16,"h":16.1,"l":14.74,"c":15.28,"v":112700},{"d":"2002-07-12","o":15.23,"h":15.4,"l":15.23,"c":15.3,"v":90000},{"d":"2002-07-15","o":15.12,"h":15.3,"l":14.46,"c":14.63,"v":336600},{"d":"2002-07-16","o":14.55,"h":14.99,"l":8.32,"c":9,"v":5236300},{"d":"2002-07-17","o":9.2,"h":9.75,"l":9.19,"c":9.51,"v":2532400},{"d":"2002-07-18","o":9.41,"h":9.5,"l":8.76,"c":8.85,"v":596000},{"d":"2002-07-19","o":8.84,"h":9,"l":8.56,"c":8.68,"v":645400},{"d":"2002-07-22","o":9.25,"h":9.26,"l":8.3,"c":8.7,"v":346400},{"d":"2002-07-23","o":8.7,"h":8.75,"l":7.96,"c":8.1,"v":811600},{"d":"2002-07-24","o":8,"h":8.17,"l":7.76,"c":8.13,"v":602500},{"d":"2002-07-25","o":8.08,"h":8.15,"l":6.9,"c":7.03,"v":663600},{"d":"2002-07-26","o":7.21,"h":7.22,"l":6.81,"c":6.9,"v":1221400},{"d":"2002-07-29","o":7,"h":7.9,"l":6.95,"c":7.79,"v":1791200},{"d":"2002-07-30","o":7.55,"h":8,"l":7.44,"c":7.84,"v":786500},{"d":"2002-07-31","o":7.95,"h":8.15,"l":7.76,"c":7.99,"v":669300},{"d":"2002-08-01","o":8,"h":8.1,"l":7.69,"c":7.7,"v":516300},{"d":"2002-08-02","o":7.8,"h":7.8,"l":7.04,"c":7.25,"v":297100},{"d":"2002-08-05","o":7.5,"h":7.76,"l":7.18,"c":7.2,"v":632300},{"d":"2002-08-06","o":7.4,"h":7.69,"l":7.22,"c":7.22,"v":511400},{"d":"2002-08-07","o":7.6,"h":7.6,"l":7.14,"c":7.45,"v":516500},{"d":"2002-08-08","o":7.45,"h":7.99,"l":7.4,"c":7.93,"v":347000},{"d":"2002-08-09","o":7.96,"h":8.44,"l":7.66,"c":8.38,"v":195200},{"d":"2002-08-12","o":8.42,"h":8.59,"l":8.05,"c":8.54,"v":271300},{"d":"2002-08-13","o":8.51,"h":8.62,"l":8.31,"c":8.47,"v":142300},{"d":"2002-08-14","o":8.35,"h":8.68,"l":8.3,"c":8.52,"v":135300},{"d":"2002-08-15","o":8.55,"h":9.41,"l":8.55,"c":9.32,"v":134300},{"d":"2002-08-16","o":9.44,"h":9.52,"l":9.03,"c":9.4,"v":236700},{"d":"2002-08-19","o":9.36,"h":9.83,"l":9.23,"c":9.53,"v":209000},{"d":"2002-08-20","o":9.55,"h":9.95,"l":9.35,"c":9.62,"v":166400},{"d":"2002-08-21","o":9.75,"h":10.81,"l":9.75,"c":10.81,"v":357400},{"d":"2002-08-22","o":10.75,"h":11.06,"l":10.3,"c":10.71,"v":290200},{"d":"2002-08-23","o":10.96,"h":11,"l":10.2,"c":10.24,"v":136100},{"d":"2002-08-26","o":10.5,"h":10.9,"l":10.06,"c":10.9,"v":125600},{"d":"2002-08-27","o":10.93,"h":11.1,"l":10.4,"c":10.4,"v":298200},{"d":"2002-08-28","o":10.41,"h":10.48,"l":9.97,"c":10.3,"v":695800},{"d":"2002-08-29","o":10.08,"h":10.4,"l":10.06,"c":10.26,"v":150400},{"d":"2002-08-30","o":10.27,"h":10.3,"l":10.04,"c":10.1,"v":93500},{"d":"2002-09-03","o":10.1,"h":10.1,"l":9.94,"c":9.95,"v":239900},{"d":"2002-09-04","o":9.95,"h":10.4,"l":9.68,"c":10.4,"v":127300},{"d":"2002-09-05","o":10.02,"h":10.02,"l":9.52,"c":9.74,"v":225900},{"d":"2002-09-06","o":9.75,"h":10.19,"l":9.65,"c":10.01,"v":153500},{"d":"2002-09-09","o":9.86,"h":10.1,"l":9.86,"c":9.99,"v":203700},{"d":"2002-09-10","o":10.05,"h":10.1,"l":9.67,"c":10.1,"v":267300},{"d":"2002-09-11","o":9.94,"h":10.05,"l":9.82,"c":9.99,"v":66000},{"d":"2002-09-12","o":9.99,"h":10,"l":9.59,"c":9.75,"v":56500},{"d":"2002-09-13","o":9.66,"h":10.03,"l":9.25,"c":9.99,"v":115200},{"d":"2002-09-16","o":9.86,"h":9.93,"l":9.55,"c":9.57,"v":85200},{"d":"2002-09-17","o":9.55,"h":9.75,"l":9.3,"c":9.31,"v":108300},{"d":"2002-09-18","o":9.15,"h":9.31,"l":8.7,"c":8.74,"v":184900},{"d":"2002-09-19","o":8.51,"h":8.52,"l":8.07,"c":8.22,"v":163000},{"d":"2002-09-20","o":8.35,"h":8.35,"l":7.5,"c":7.7,"v":276000},{"d":"2002-09-23","o":7.75,"h":7.75,"l":7.27,"c":7.42,"v":152000},{"d":"2002-09-24","o":7.42,"h":7.89,"l":7.25,"c":7.48,"v":311300},{"d":"2002-09-25","o":7.49,"h":7.87,"l":7.41,"c":7.7,"v":198000},{"d":"2002-09-26","o":7.64,"h":8.4,"l":7.64,"c":8.31,"v":132700},{"d":"2002-09-27","o":8.2,"h":8.3,"l":7.9,"c":8.02,"v":136100},{"d":"2002-09-30","o":8.05,"h":8.51,"l":7.24,"c":8.27,"v":228200},{"d":"2002-10-01","o":8.22,"h":8.38,"l":8.01,"c":8.31,"v":110700},{"d":"2002-10-02","o":8.33,"h":8.4,"l":8.06,"c":8.12,"v":85700},{"d":"2002-10-03","o":8.1,"h":8.55,"l":8.1,"c":8.22,"v":117700},{"d":"2002-10-04","o":8.4,"h":8.4,"l":8,"c":8.14,"v":103400},{"d":"2002-10-07","o":8.25,"h":8.25,"l":7.74,"c":7.95,"v":105700},{"d":"2002-10-08","o":7.95,"h":8.01,"l":6.49,"c":6.56,"v":495500},{"d":"2002-10-09","o":6.55,"h":6.77,"l":5.77,"c":6.24,"v":337700},{"d":"2002-10-10","o":6.3,"h":6.54,"l":5.95,"c":6.49,"v":226500},{"d":"2002-10-11","o":6.61,"h":6.65,"l":5.85,"c":5.95,"v":279000},{"d":"2002-10-14","o":5.9,"h":6.12,"l":5.83,"c":6.01,"v":239600},{"d":"2002-10-15","o":6.15,"h":7.1,"l":6.01,"c":6.98,"v":585500},{"d":"2002-10-16","o":6.9,"h":7.18,"l":6.79,"c":7.14,"v":258800},{"d":"2002-10-17","o":7.14,"h":7.5,"l":7,"c":7.09,"v":415900},{"d":"2002-10-18","o":7.14,"h":7.15,"l":6.99,"c":7.09,"v":251100},{"d":"2002-10-21","o":7.09,"h":7.42,"l":6.99,"c":7.38,"v":158900},{"d":"2002-10-22","o":7.43,"h":7.64,"l":7,"c":7.02,"v":152500},{"d":"2002-10-23","o":7,"h":7.55,"l":6.8,"c":7.19,"v":229700},{"d":"2002-10-24","o":7.19,"h":7.72,"l":7.15,"c":7.68,"v":864900},{"d":"2002-10-25","o":7.7,"h":8.4,"l":7.61,"c":7.89,"v":168300},{"d":"2002-10-28","o":7.89,"h":8.25,"l":7.66,"c":7.76,"v":109400},{"d":"2002-10-29","o":7.76,"h":8.33,"l":7.76,"c":8.29,"v":102700},{"d":"2002-10-30","o":8.05,"h":8.5,"l":8,"c":8.48,"v":155800},{"d":"2002-10-31","o":8.48,"h":8.75,"l":8.44,"c":8.5,"v":90200},{"d":"2002-11-01","o":8.51,"h":8.9,"l":8.36,"c":8.9,"v":101700},{"d":"2002-11-04","o":8.91,"h":8.91,"l":8.38,"c":8.6,"v":164700},{"d":"2002-11-05","o":8.48,"h":8.7,"l":8.29,"c":8.35,"v":159600},{"d":"2002-11-06","o":8.35,"h":8.77,"l":8.35,"c":8.43,"v":150800},{"d":"2002-11-07","o":8.39,"h":8.62,"l":8.09,"c":8.1,"v":31700},{"d":"2002-11-08","o":8.06,"h":8.41,"l":7.98,"c":8.02,"v":53700},{"d":"2002-11-11","o":8.11,"h":8.55,"l":7.45,"c":7.5,"v":209700},{"d":"2002-11-12","o":7.5,"h":7.68,"l":7.42,"c":7.58,"v":195400},{"d":"2002-11-13","o":7.59,"h":8.23,"l":7.59,"c":7.87,"v":165700},{"d":"2002-11-14","o":8.15,"h":8.15,"l":7.8,"c":8.03,"v":72500},{"d":"2002-11-15","o":8.48,"h":8.67,"l":8.01,"c":8.53,"v":290900},{"d":"2002-11-18","o":8.5,"h":8.74,"l":7.74,"c":7.85,"v":209000},{"d":"2002-11-19","o":7.87,"h":7.87,"l":7.5,"c":7.53,"v":280600},{"d":"2002-11-20","o":7.55,"h":7.6,"l":7.45,"c":7.5,"v":453700},{"d":"2002-11-21","o":7.48,"h":7.82,"l":7.45,"c":7.65,"v":464700},{"d":"2002-11-22","o":7.59,"h":7.8,"l":7.59,"c":7.68,"v":81600},{"d":"2002-11-25","o":7.7,"h":8.08,"l":7.59,"c":7.97,"v":268800},{"d":"2002-11-26","o":8.1,"h":8.1,"l":7.84,"c":8.01,"v":78300},{"d":"2002-11-27","o":7.97,"h":8.59,"l":7.84,"c":8.41,"v":111600},{"d":"2002-11-29","o":8.25,"h":8.75,"l":8.25,"c":8.31,"v":40400},{"d":"2002-12-02","o":8.2,"h":9.05,"l":8.2,"c":8.92,"v":209600},{"d":"2002-12-03","o":8.93,"h":9.11,"l":8.75,"c":9.03,"v":185600},{"d":"2002-12-04","o":9.05,"h":9.39,"l":8.88,"c":9.37,"v":370700},{"d":"2002-12-05","o":9.3,"h":9.58,"l":9.16,"c":9.34,"v":528500},{"d":"2002-12-06","o":9.5,"h":9.5,"l":8.76,"c":9.03,"v":122700},{"d":"2002-12-09","o":9.11,"h":9.11,"l":8.53,"c":8.6,"v":159300},{"d":"2002-12-10","o":8.62,"h":9.17,"l":8.53,"c":8.9,"v":180400},{"d":"2002-12-11","o":8.9,"h":9.09,"l":8.8,"c":8.99,"v":175100},{"d":"2002-12-12","o":9,"h":9.05,"l":8.75,"c":8.99,"v":117500},{"d":"2002-12-13","o":9,"h":9.04,"l":8.75,"c":9,"v":91800},{"d":"2002-12-16","o":9.02,"h":9.08,"l":8.69,"c":8.99,"v":220800},{"d":"2002-12-17","o":9.11,"h":9.11,"l":8.86,"c":9.05,"v":235700},{"d":"2002-12-18","o":9.01,"h":9.05,"l":8.87,"c":8.98,"v":146200},{"d":"2002-12-19","o":8.98,"h":9.21,"l":8.9,"c":8.99,"v":237500},{"d":"2002-12-20","o":9.1,"h":9.23,"l":8.71,"c":9.17,"v":645800},{"d":"2002-12-23","o":9.05,"h":9.05,"l":8.64,"c":8.84,"v":138100},{"d":"2002-12-24","o":8.65,"h":8.94,"l":8.5,"c":8.65,"v":56500},{"d":"2002-12-26","o":8.75,"h":9.06,"l":8.5,"c":8.95,"v":44000},{"d":"2002-12-27","o":8.79,"h":8.9,"l":8.7,"c":8.76,"v":109500},{"d":"2002-12-30","o":8.71,"h":8.81,"l":8.55,"c":8.57,"v":85200},{"d":"2002-12-31","o":8.69,"h":9,"l":8.5,"c":8.52,"v":109600},{"d":"2003-01-02","o":8.64,"h":9,"l":8.5,"c":8.83,"v":70300},{"d":"2003-01-03","o":8.84,"h":9.02,"l":8.65,"c":8.85,"v":80800},{"d":"2003-01-06","o":8.85,"h":8.99,"l":8.75,"c":8.93,"v":363100},{"d":"2003-01-07","o":8.88,"h":9.02,"l":8.81,"c":8.96,"v":184200},{"d":"2003-01-08","o":8.88,"h":9.14,"l":8.88,"c":9,"v":330900},{"d":"2003-01-09","o":9.05,"h":9.14,"l":9,"c":9.03,"v":118500},{"d":"2003-01-10","o":9.03,"h":9.05,"l":8.84,"c":8.93,"v":114100},{"d":"2003-01-13","o":8.83,"h":9.05,"l":8.8,"c":9.05,"v":287800},{"d":"2003-01-14","o":9,"h":9.04,"l":8.9,"c":8.9,"v":165600},{"d":"2003-01-15","o":8.9,"h":8.9,"l":8.3,"c":8.3,"v":174500},{"d":"2003-01-16","o":8.4,"h":8.58,"l":8.4,"c":8.41,"v":123600},{"d":"2003-01-17","o":8.38,"h":8.49,"l":8.28,"c":8.28,"v":164000},{"d":"2003-01-21","o":8.25,"h":8.49,"l":7.9,"c":8,"v":157200},{"d":"2003-01-22","o":8,"h":8.05,"l":7.84,"c":7.85,"v":53900},{"d":"2003-01-23","o":7.8,"h":7.99,"l":7.59,"c":7.94,"v":115000},{"d":"2003-01-24","o":7.81,"h":7.96,"l":7.53,"c":7.54,"v":110300},{"d":"2003-01-27","o":7.54,"h":7.7,"l":7.31,"c":7.39,"v":150000},{"d":"2003-01-28","o":7.55,"h":7.58,"l":7.17,"c":7.39,"v":204900},{"d":"2003-01-29","o":7.5,"h":7.63,"l":6.97,"c":7.33,"v":99700},{"d":"2003-01-30","o":6.8,"h":6.81,"l":5.9,"c":6.15,"v":473500},{"d":"2003-01-31","o":6.14,"h":6.22,"l":5.95,"c":6,"v":174400},{"d":"2003-02-03","o":6,"h":6.25,"l":5.63,"c":6,"v":285400},{"d":"2003-02-04","o":6,"h":6.13,"l":5.45,"c":5.52,"v":278600},{"d":"2003-02-05","o":5.68,"h":5.8,"l":5.3,"c":5.37,"v":104200},{"d":"2003-02-06","o":5.5,"h":5.66,"l":5.31,"c":5.38,"v":152100},{"d":"2003-02-07","o":5.51,"h":5.51,"l":5.18,"c":5.2,"v":97800},{"d":"2003-02-10","o":5.2,"h":5.3,"l":4.98,"c":5.1,"v":81700},{"d":"2003-02-11","o":5.2,"h":5.2,"l":5,"c":5.04,"v":127500},{"d":"2003-02-12","o":5.2,"h":5.25,"l":4.92,"c":5,"v":137100},{"d":"2003-02-13","o":4.95,"h":4.96,"l":3.83,"c":4,"v":1003800},{"d":"2003-02-14","o":4.05,"h":4.2,"l":3.68,"c":3.68,"v":640600},{"d":"2003-02-18","o":3.85,"h":3.89,"l":3.45,"c":3.86,"v":1152200},{"d":"2003-02-19","o":3.87,"h":4.09,"l":3.84,"c":4,"v":625000},{"d":"2003-02-20","o":4.02,"h":4.08,"l":3.93,"c":4.01,"v":629400},{"d":"2003-02-21","o":4.02,"h":4.29,"l":4,"c":4.16,"v":97700},{"d":"2003-02-24","o":4.29,"h":4.29,"l":4,"c":4.02,"v":102700},{"d":"2003-02-25","o":4,"h":4.32,"l":3.98,"c":4.05,"v":141900},{"d":"2003-02-26","o":4,"h":4.08,"l":3.98,"c":4.01,"v":179000},{"d":"2003-02-27","o":4,"h":4.05,"l":4,"c":4.03,"v":314300},{"d":"2003-02-28","o":4.01,"h":4.07,"l":4.01,"c":4.04,"v":188000},{"d":"2003-03-03","o":4,"h":4.17,"l":4,"c":4.12,"v":157500},{"d":"2003-03-04","o":4.08,"h":4.16,"l":4.04,"c":4.1,"v":203300},{"d":"2003-03-05","o":4.1,"h":4.18,"l":4.1,"c":4.15,"v":126300},{"d":"2003-03-06","o":4.04,"h":4.12,"l":4,"c":4.1,"v":223500},{"d":"2003-03-07","o":4.07,"h":4.1,"l":4,"c":4.03,"v":411900},{"d":"2003-03-10","o":4.1,"h":4.1,"l":4,"c":4.02,"v":86700},{"d":"2003-03-11","o":4,"h":4.18,"l":4,"c":4.18,"v":166200},{"d":"2003-03-12","o":4.13,"h":4.21,"l":4,"c":4.04,"v":191600},{"d":"2003-03-13","o":4.01,"h":4.14,"l":3.9,"c":3.93,"v":121200},{"d":"2003-03-14","o":3.9,"h":4.05,"l":3.9,"c":3.95,"v":121200},{"d":"2003-03-17","o":3.9,"h":4.08,"l":3.9,"c":4.07,"v":194000},{"d":"2003-03-18","o":4.01,"h":4.16,"l":4.01,"c":4.1,"v":200300},{"d":"2003-03-19","o":4.1,"h":4.39,"l":4.1,"c":4.22,"v":58000},{"d":"2003-03-20","o":4.16,"h":4.49,"l":4.11,"c":4.36,"v":89500},{"d":"2003-03-21","o":4.56,"h":4.58,"l":4.13,"c":4.19,"v":248600},{"d":"2003-03-24","o":4.15,"h":4.25,"l":4.05,"c":4.1,"v":84600},{"d":"2003-03-25","o":4.15,"h":4.2,"l":4.03,"c":4.14,"v":234500},{"d":"2003-03-26","o":4.19,"h":4.2,"l":4,"c":4.15,"v":160100},{"d":"2003-03-27","o":4.2,"h":4.37,"l":4.15,"c":4.33,"v":226200},{"d":"2003-03-28","o":4.4,"h":4.4,"l":4.14,"c":4.16,"v":107300},{"d":"2003-03-31","o":4.1,"h":4.5,"l":4,"c":4.23,"v":124300},{"d":"2003-04-01","o":4.24,"h":4.33,"l":4.15,"c":4.26,"v":70000},{"d":"2003-04-02","o":4.24,"h":4.67,"l":4.21,"c":4.65,"v":121600},{"d":"2003-04-03","o":4.63,"h":5.3,"l":4.6,"c":4.82,"v":294000},{"d":"2003-04-04","o":5,"h":5,"l":4.67,"c":4.67,"v":193100},{"d":"2003-04-07","o":4.71,"h":5.09,"l":4.67,"c":4.9,"v":649900},{"d":"2003-04-08","o":4.99,"h":5.03,"l":4.77,"c":4.87,"v":107800},{"d":"2003-04-09","o":4.87,"h":5,"l":4.78,"c":4.8,"v":69900},{"d":"2003-04-10","o":4.82,"h":4.88,"l":4.54,"c":4.55,"v":62700},{"d":"2003-04-11","o":4.64,"h":4.76,"l":4.53,"c":4.55,"v":43100},{"d":"2003-04-14","o":4.7,"h":4.7,"l":4.51,"c":4.6,"v":27200},{"d":"2003-04-15","o":4.63,"h":4.86,"l":4.58,"c":4.8,"v":95000},{"d":"2003-04-16","o":4.87,"h":4.87,"l":4.6,"c":4.6,"v":90600},{"d":"2003-04-17","o":4.84,"h":4.88,"l":4.46,"c":4.62,"v":137400},{"d":"2003-04-21","o":4.6,"h":4.73,"l":4.55,"c":4.73,"v":51300},{"d":"2003-04-22","o":4.68,"h":4.9,"l":4.53,"c":4.83,"v":52300},{"d":"2003-04-23","o":4.78,"h":5.1,"l":4.78,"c":4.89,"v":89800},{"d":"2003-04-24","o":4.95,"h":5.03,"l":4.75,"c":5,"v":41300},{"d":"2003-04-25","o":4.99,"h":4.99,"l":4.73,"c":4.75,"v":66000},{"d":"2003-04-28","o":4.75,"h":4.9,"l":4.68,"c":4.87,"v":87800},{"d":"2003-04-29","o":5,"h":5.02,"l":4.55,"c":4.87,"v":192400},{"d":"2003-04-30","o":4.87,"h":4.98,"l":4.8,"c":4.8,"v":217700},{"d":"2003-05-01","o":4.8,"h":4.9,"l":4.66,"c":4.68,"v":328400},{"d":"2003-05-02","o":4.78,"h":4.78,"l":4.51,"c":4.55,"v":209900},{"d":"2003-05-05","o":4.56,"h":4.85,"l":4.55,"c":4.67,"v":291400},{"d":"2003-05-06","o":4.68,"h":5.31,"l":4.68,"c":4.96,"v":227500},{"d":"2003-05-07","o":4.87,"h":4.9,"l":4.28,"c":4.45,"v":1091300},{"d":"2003-05-08","o":4.52,"h":4.54,"l":4.13,"c":4.2,"v":639200},{"d":"2003-05-09","o":4.52,"h":4.52,"l":3.97,"c":3.97,"v":1002200},{"d":"2003-05-12","o":3.97,"h":4,"l":3.79,"c":3.96,"v":287800},{"d":"2003-05-13","o":4,"h":4.04,"l":3.94,"c":3.97,"v":234400},{"d":"2003-05-14","o":3.98,"h":3.98,"l":3.85,"c":3.94,"v":227500},{"d":"2003-05-15","o":3.99,"h":4.17,"l":3.91,"c":4,"v":591700},{"d":"2003-05-16","o":4.53,"h":4.53,"l":3.8,"c":3.81,"v":449400},{"d":"2003-05-19","o":3.81,"h":3.87,"l":3.73,"c":3.8,"v":500100},{"d":"2003-05-20","o":3.85,"h":3.85,"l":3.68,"c":3.73,"v":320400},{"d":"2003-05-21","o":3.75,"h":3.75,"l":3.57,"c":3.67,"v":130800},{"d":"2003-05-22","o":3.69,"h":3.69,"l":3.47,"c":3.53,"v":472500},{"d":"2003-05-23","o":3.54,"h":3.54,"l":3.44,"c":3.45,"v":194200},{"d":"2003-05-27","o":3.45,"h":3.5,"l":3.4,"c":3.44,"v":456200},{"d":"2003-05-28","o":3.42,"h":3.47,"l":3.3,"c":3.36,"v":393800},{"d":"2003-05-29","o":3.4,"h":3.4,"l":3.1,"c":3.16,"v":652900},{"d":"2003-05-30","o":3.2,"h":3.39,"l":3.17,"c":3.35,"v":796600},{"d":"2003-06-02","o":3.5,"h":4.06,"l":3.47,"c":3.6,"v":713200},{"d":"2003-06-03","o":3.75,"h":3.75,"l":3.65,"c":3.69,"v":671100},{"d":"2003-06-04","o":3.73,"h":3.73,"l":3.58,"c":3.64,"v":725300},{"d":"2003-06-05","o":3.7,"h":4.05,"l":3.58,"c":4.01,"v":1113400},{"d":"2003-06-06","o":4.48,"h":4.79,"l":4.14,"c":4.35,"v":763400},{"d":"2003-06-09","o":4.5,"h":4.5,"l":4.1,"c":4.14,"v":457800},{"d":"2003-06-10","o":4.15,"h":4.46,"l":3.82,"c":4.4,"v":510300},{"d":"2003-06-11","o":4.36,"h":4.48,"l":4.27,"c":4.37,"v":437500},{"d":"2003-06-12","o":4.32,"h":4.38,"l":4.29,"c":4.33,"v":270900},{"d":"2003-06-13","o":4.35,"h":4.35,"l":4.21,"c":4.25,"v":553300},{"d":"2003-06-16","o":4.25,"h":4.41,"l":4.25,"c":4.35,"v":409100},{"d":"2003-06-17","o":4.35,"h":4.74,"l":4.3,"c":4.5,"v":603300},{"d":"2003-06-18","o":4.53,"h":4.62,"l":4.36,"c":4.43,"v":508600},{"d":"2003-06-19","o":4.41,"h":4.57,"l":4.23,"c":4.29,"v":746700},{"d":"2003-06-20","o":4.4,"h":4.45,"l":4.1,"c":4.21,"v":917700},{"d":"2003-06-23","o":4,"h":4.3,"l":4,"c":4.28,"v":417900},{"d":"2003-06-24","o":4.28,"h":4.34,"l":4.21,"c":4.25,"v":327100},{"d":"2003-06-25","o":4.3,"h":4.3,"l":4.11,"c":4.17,"v":102200},{"d":"2003-06-26","o":4.17,"h":4.2,"l":4.07,"c":4.07,"v":163800},{"d":"2003-06-27","o":4.05,"h":4.1,"l":3.97,"c":4.03,"v":622200},{"d":"2003-06-30","o":4.1,"h":4.15,"l":3.98,"c":4.04,"v":2448200},{"d":"2003-07-01","o":4.1,"h":4.22,"l":4,"c":4.14,"v":278500},{"d":"2003-07-02","o":4.15,"h":4.43,"l":4.14,"c":4.35,"v":393200},{"d":"2003-07-03","o":4.44,"h":4.44,"l":4.27,"c":4.32,"v":139700},{"d":"2003-07-07","o":4.19,"h":4.35,"l":4.1,"c":4.35,"v":335800},{"d":"2003-07-08","o":4.43,"h":4.43,"l":4.3,"c":4.4,"v":248100},{"d":"2003-07-09","o":4.19,"h":4.6,"l":4.19,"c":4.36,"v":549500},{"d":"2003-07-10","o":4.54,"h":4.73,"l":4.4,"c":4.73,"v":379000},{"d":"2003-07-11","o":4.74,"h":5.23,"l":4.7,"c":5.01,"v":789200},{"d":"2003-07-14","o":5.05,"h":5.22,"l":4.94,"c":5.04,"v":296000},{"d":"2003-07-15","o":5.03,"h":5.2,"l":5,"c":5.16,"v":288900},{"d":"2003-07-16","o":5.24,"h":5.54,"l":5.2,"c":5.33,"v":553900},{"d":"2003-07-17","o":5.44,"h":5.45,"l":5.18,"c":5.25,"v":301200},{"d":"2003-07-18","o":5.4,"h":5.4,"l":5.24,"c":5.38,"v":153800},{"d":"2003-07-21","o":5.39,"h":5.39,"l":4.72,"c":4.89,"v":390600},{"d":"2003-07-22","o":5.04,"h":5.05,"l":4.75,"c":4.85,"v":110800},{"d":"2003-07-23","o":4.83,"h":4.96,"l":4.77,"c":4.86,"v":176700},{"d":"2003-07-24","o":4.65,"h":5.32,"l":4.65,"c":4.93,"v":295400},{"d":"2003-07-25","o":5,"h":5.28,"l":5,"c":5.2,"v":187900},{"d":"2003-07-28","o":5.24,"h":5.39,"l":5.2,"c":5.24,"v":286200},{"d":"2003-07-29","o":5.24,"h":5.37,"l":5.16,"c":5.32,"v":149300},{"d":"2003-07-30","o":5.33,"h":5.4,"l":5.25,"c":5.36,"v":179300},{"d":"2003-07-31","o":5.32,"h":5.6,"l":5.25,"c":5.44,"v":234600},{"d":"2003-08-01","o":5.41,"h":5.75,"l":5.41,"c":5.56,"v":346400},{"d":"2003-08-04","o":5.21,"h":5.48,"l":4.78,"c":5.24,"v":636700},{"d":"2003-08-05","o":5.34,"h":5.34,"l":4.91,"c":5.05,"v":310200},{"d":"2003-08-06","o":4.92,"h":5.26,"l":4.92,"c":5.18,"v":161900},{"d":"2003-08-07","o":5.18,"h":5.3,"l":4.75,"c":4.78,"v":580600},{"d":"2003-08-08","o":4.6,"h":4.6,"l":4.39,"c":4.44,"v":350300},{"d":"2003-08-11","o":4.44,"h":4.44,"l":4.11,"c":4.15,"v":665200},{"d":"2003-08-12","o":4.13,"h":4.38,"l":4.13,"c":4.22,"v":650300},{"d":"2003-08-13","o":4.34,"h":4.39,"l":4.16,"c":4.26,"v":661900},{"d":"2003-08-14","o":4.43,"h":4.43,"l":4.3,"c":4.31,"v":412400},{"d":"2003-08-15","o":4.3,"h":4.49,"l":4.26,"c":4.35,"v":142700},{"d":"2003-08-18","o":4.5,"h":4.66,"l":4.43,"c":4.47,"v":393500},{"d":"2003-08-19","o":4.47,"h":4.49,"l":4.26,"c":4.35,"v":451000},{"d":"2003-08-20","o":4.35,"h":4.5,"l":4.35,"c":4.45,"v":407600},{"d":"2003-08-21","o":4.54,"h":4.64,"l":4.44,"c":4.52,"v":249000},{"d":"2003-08-22","o":4.48,"h":4.63,"l":4.42,"c":4.45,"v":110800},{"d":"2003-08-25","o":4.5,"h":4.82,"l":4.45,"c":4.53,"v":143300},{"d":"2003-08-26","o":4.49,"h":4.57,"l":4.44,"c":4.5,"v":75500},{"d":"2003-08-27","o":4.51,"h":4.56,"l":4.45,"c":4.45,"v":220500},{"d":"2003-08-28","o":4.54,"h":4.59,"l":4.45,"c":4.54,"v":97600},{"d":"2003-08-29","o":4.53,"h":4.9,"l":4.51,"c":4.8,"v":210800},{"d":"2003-09-02","o":4.8,"h":5.05,"l":4.8,"c":5.03,"v":136800},{"d":"2003-09-03","o":5.05,"h":5.22,"l":5.03,"c":5.22,"v":194000},{"d":"2003-09-04","o":5.19,"h":5.43,"l":5.19,"c":5.31,"v":210100},{"d":"2003-09-05","o":5.53,"h":5.53,"l":5.25,"c":5.5,"v":137400},{"d":"2003-09-08","o":5.5,"h":5.5,"l":5.26,"c":5.32,"v":160600},{"d":"2003-09-09","o":5.2,"h":5.42,"l":5,"c":5.4,"v":158100},{"d":"2003-09-10","o":5.39,"h":5.47,"l":5.18,"c":5.25,"v":217400},{"d":"2003-09-11","o":5.27,"h":5.55,"l":5.2,"c":5.39,"v":148700},{"d":"2003-09-12","o":5.36,"h":5.39,"l":5.32,"c":5.39,"v":29800},{"d":"2003-09-15","o":5.39,"h":5.45,"l":5.29,"c":5.4,"v":113800},{"d":"2003-09-16","o":5.44,"h":5.44,"l":5.34,"c":5.4,"v":117400},{"d":"2003-09-17","o":5.5,"h":5.97,"l":5.47,"c":5.97,"v":888200},{"d":"2003-09-18","o":5.94,"h":6.1,"l":5.83,"c":5.88,"v":338900},{"d":"2003-09-19","o":6.09,"h":6.09,"l":5.55,"c":5.69,"v":210400},{"d":"2003-09-22","o":5.61,"h":5.8,"l":5.28,"c":5.37,"v":209400},{"d":"2003-09-23","o":5.54,"h":5.8,"l":5.5,"c":5.74,"v":166600},{"d":"2003-09-24","o":5.65,"h":5.72,"l":5.61,"c":5.66,"v":156800},{"d":"2003-09-25","o":5.63,"h":5.75,"l":5.5,"c":5.6,"v":179100},{"d":"2003-09-26","o":5.43,"h":5.59,"l":5.25,"c":5.25,"v":196300},{"d":"2003-09-29","o":5.26,"h":5.38,"l":5.25,"c":5.29,"v":111400},{"d":"2003-09-30","o":5.29,"h":5.35,"l":5.25,"c":5.28,"v":146300},{"d":"2003-10-01","o":5.29,"h":5.42,"l":5.25,"c":5.3,"v":184200},{"d":"2003-10-02","o":5.25,"h":5.38,"l":5.25,"c":5.29,"v":242600},{"d":"2003-10-03","o":5.3,"h":5.46,"l":5.3,"c":5.34,"v":323800},{"d":"2003-10-06","o":5.43,"h":5.77,"l":5.41,"c":5.61,"v":146800},{"d":"2003-10-07","o":5.65,"h":5.71,"l":5.52,"c":5.59,"v":112200},{"d":"2003-10-08","o":5.59,"h":5.79,"l":5.55,"c":5.61,"v":111100},{"d":"2003-10-09","o":5.62,"h":5.74,"l":5.5,"c":5.59,"v":145700},{"d":"2003-10-10","o":5.6,"h":5.6,"l":5.4,"c":5.41,"v":186000},{"d":"2003-10-13","o":5.45,"h":5.8,"l":5.41,"c":5.61,"v":322500},{"d":"2003-10-14","o":5.72,"h":5.75,"l":5.5,"c":5.53,"v":189000},{"d":"2003-10-15","o":5.5,"h":5.57,"l":5.48,"c":5.52,"v":68500},{"d":"2003-10-16","o":5.41,"h":5.9,"l":5.41,"c":5.55,"v":150500},{"d":"2003-10-17","o":5.58,"h":5.62,"l":5.5,"c":5.52,"v":95300},{"d":"2003-10-20","o":5.52,"h":5.6,"l":5.49,"c":5.5,"v":93700},{"d":"2003-10-21","o":5.56,"h":5.56,"l":5.35,"c":5.35,"v":90500},{"d":"2003-10-22","o":5.3,"h":5.31,"l":5.25,"c":5.25,"v":83600},{"d":"2003-10-23","o":5.25,"h":5.27,"l":5.24,"c":5.25,"v":79000},{"d":"2003-10-24","o":5.25,"h":5.29,"l":4.5,"c":4.97,"v":285400},{"d":"2003-10-27","o":5.11,"h":5.11,"l":4.9,"c":5,"v":62400},{"d":"2003-10-28","o":4.91,"h":5.21,"l":4.91,"c":5.14,"v":59500},{"d":"2003-10-29","o":5.2,"h":5.2,"l":4.98,"c":5.02,"v":38900},{"d":"2003-10-30","o":5,"h":5.26,"l":4.99,"c":5.2,"v":54300},{"d":"2003-10-31","o":5.28,"h":5.35,"l":5.2,"c":5.23,"v":61500},{"d":"2003-11-03","o":5.21,"h":5.68,"l":5.21,"c":5.45,"v":119700},{"d":"2003-11-04","o":5.48,"h":5.53,"l":5.37,"c":5.49,"v":119900},{"d":"2003-11-05","o":5.25,"h":5.46,"l":5.22,"c":5.43,"v":106700},{"d":"2003-11-06","o":5.39,"h":5.41,"l":5.25,"c":5.4,"v":72300},{"d":"2003-11-07","o":5.3,"h":5.4,"l":5.21,"c":5.28,"v":86700},{"d":"2003-11-10","o":5.23,"h":5.35,"l":5.23,"c":5.32,"v":75200},{"d":"2003-11-11","o":5.25,"h":5.31,"l":5.2,"c":5.22,"v":71500},{"d":"2003-11-12","o":5.28,"h":5.42,"l":5.15,"c":5.25,"v":185100},{"d":"2003-11-13","o":5.22,"h":5.25,"l":5.1,"c":5.11,"v":92400},{"d":"2003-11-14","o":5.13,"h":5.19,"l":5.04,"c":5.07,"v":81100},{"d":"2003-11-17","o":5.05,"h":5.17,"l":5.05,"c":5.15,"v":49400},{"d":"2003-11-18","o":5.12,"h":5.19,"l":5.12,"c":5.15,"v":56700},{"d":"2003-11-19","o":5.13,"h":5.25,"l":5.13,"c":5.2,"v":45400},{"d":"2003-11-20","o":5.2,"h":5.25,"l":5.12,"c":5.24,"v":94000},{"d":"2003-11-21","o":5.12,"h":5.23,"l":5.1,"c":5.13,"v":69700},{"d":"2003-11-24","o":5.16,"h":5.2,"l":5.11,"c":5.2,"v":70800},{"d":"2003-11-25","o":5.26,"h":5.29,"l":5.08,"c":5.15,"v":127700},{"d":"2003-11-26","o":5.18,"h":5.18,"l":4.79,"c":5.02,"v":285000},{"d":"2003-11-28","o":5,"h":5.18,"l":5,"c":5.06,"v":51900},{"d":"2003-12-01","o":5.06,"h":5.24,"l":5.02,"c":5.13,"v":90700},{"d":"2003-12-02","o":5.1,"h":5.18,"l":5.1,"c":5.14,"v":59000},{"d":"2003-12-03","o":5.15,"h":5.3,"l":5.12,"c":5.12,"v":174600},{"d":"2003-12-04","o":5.11,"h":5.22,"l":5.1,"c":5.15,"v":81900},{"d":"2003-12-05","o":5.16,"h":5.16,"l":4.98,"c":5.04,"v":42200},{"d":"2003-12-08","o":5.05,"h":5.11,"l":4.97,"c":4.98,"v":36200},{"d":"2003-12-09","o":4.98,"h":5.1,"l":4.98,"c":5.03,"v":17300},{"d":"2003-12-10","o":5.03,"h":5.03,"l":4.71,"c":4.9,"v":123300},{"d":"2003-12-11","o":4.87,"h":5.2,"l":4.86,"c":5.2,"v":129500},{"d":"2003-12-12","o":5.19,"h":5.21,"l":5,"c":5.2,"v":128700},{"d":"2003-12-15","o":5.06,"h":5.35,"l":5.06,"c":5.33,"v":99100},{"d":"2003-12-16","o":5.3,"h":5.56,"l":5.3,"c":5.44,"v":82800},{"d":"2003-12-17","o":5.35,"h":5.56,"l":5.35,"c":5.55,"v":119400},{"d":"2003-12-18","o":5.54,"h":5.55,"l":5.31,"c":5.32,"v":88300},{"d":"2003-12-19","o":5.31,"h":5.39,"l":5,"c":5.11,"v":85300},{"d":"2003-12-22","o":5.05,"h":5.17,"l":4.95,"c":5,"v":280200},{"d":"2003-12-23","o":4.99,"h":5.13,"l":4.99,"c":5.06,"v":94200},{"d":"2003-12-24","o":4.99,"h":5.14,"l":4.99,"c":5.1,"v":54200},{"d":"2003-12-26","o":5.13,"h":5.15,"l":5.1,"c":5.15,"v":43100},{"d":"2003-12-29","o":5.15,"h":5.17,"l":5.11,"c":5.15,"v":123300},{"d":"2003-12-30","o":5.16,"h":5.29,"l":5.12,"c":5.27,"v":144200},{"d":"2003-12-31","o":5.24,"h":5.29,"l":5.06,"c":5.21,"v":134100},{"d":"2004-01-02","o":5.16,"h":5.55,"l":5.16,"c":5.34,"v":156700},{"d":"2004-01-05","o":5.12,"h":5.65,"l":5.12,"c":5.62,"v":298100},{"d":"2004-01-06","o":5.53,"h":6,"l":5.45,"c":5.75,"v":578600},{"d":"2004-01-07","o":5.6,"h":5.79,"l":5.4,"c":5.72,"v":342600},{"d":"2004-01-08","o":5.8,"h":5.97,"l":5.75,"c":5.92,"v":215900},{"d":"2004-01-09","o":5.97,"h":6.3,"l":5.6,"c":5.95,"v":580800},{"d":"2004-01-12","o":5.77,"h":6.52,"l":5.71,"c":6.52,"v":654800},{"d":"2004-01-13","o":6.52,"h":6.6,"l":6.05,"c":6.5,"v":546700},{"d":"2004-01-14","o":6.67,"h":6.74,"l":6.45,"c":6.7,"v":655900},{"d":"2004-01-15","o":6.67,"h":7.26,"l":6.45,"c":6.76,"v":597400},{"d":"2004-01-16","o":6.76,"h":7.26,"l":6.75,"c":7.01,"v":303700},{"d":"2004-01-20","o":6.97,"h":7.07,"l":6.75,"c":6.83,"v":127000},{"d":"2004-01-21","o":6.82,"h":6.96,"l":6.75,"c":6.83,"v":97600},{"d":"2004-01-22","o":6.9,"h":7.97,"l":6.78,"c":7.92,"v":625900},{"d":"2004-01-23","o":7.8,"h":8.1,"l":7.17,"c":8.06,"v":496200},{"d":"2004-01-26","o":8.24,"h":8.24,"l":7.64,"c":7.71,"v":304800},{"d":"2004-01-27","o":7.54,"h":7.9,"l":7.51,"c":7.8,"v":142600},{"d":"2004-01-28","o":7.79,"h":7.9,"l":7.32,"c":7.5,"v":80500},{"d":"2004-01-29","o":7.5,"h":7.54,"l":7.4,"c":7.4,"v":142700},{"d":"2004-01-30","o":7.4,"h":7.5,"l":7.4,"c":7.44,"v":52800},{"d":"2004-02-02","o":7.26,"h":7.5,"l":7.02,"c":7.44,"v":173000},{"d":"2004-02-03","o":7.68,"h":7.75,"l":7.29,"c":7.4,"v":157200},{"d":"2004-02-04","o":7.43,"h":7.44,"l":6.99,"c":7.03,"v":157100},{"d":"2004-02-05","o":7,"h":7.22,"l":6.9,"c":7.1,"v":96800},{"d":"2004-02-06","o":7.1,"h":7.5,"l":7.1,"c":7.5,"v":63000},{"d":"2004-02-09","o":7.49,"h":7.69,"l":7.19,"c":7.45,"v":119000},{"d":"2004-02-10","o":7.45,"h":7.5,"l":7.25,"c":7.49,"v":234600},{"d":"2004-02-11","o":7.49,"h":7.56,"l":7.34,"c":7.5,"v":109400},{"d":"2004-02-12","o":7.3,"h":7.43,"l":7.27,"c":7.27,"v":69000},{"d":"2004-02-13","o":7.05,"h":7.46,"l":6.97,"c":7,"v":117200},{"d":"2004-02-17","o":6.82,"h":7.45,"l":6.75,"c":7.45,"v":268800},{"d":"2004-02-18","o":7.52,"h":7.57,"l":7.41,"c":7.42,"v":134800},{"d":"2004-02-19","o":7.23,"h":7.52,"l":7,"c":7.02,"v":200100},{"d":"2004-02-20","o":6.65,"h":7.06,"l":6.65,"c":7.02,"v":95400},{"d":"2004-02-23","o":7.22,"h":7.36,"l":7,"c":7.09,"v":120800},{"d":"2004-02-24","o":6.9,"h":6.94,"l":6.75,"c":6.89,"v":111700},{"d":"2004-02-25","o":6.64,"h":6.69,"l":5.6,"c":6.1,"v":645200},{"d":"2004-02-26","o":6.16,"h":6.17,"l":5.81,"c":6,"v":153100},{"d":"2004-02-27","o":6,"h":6.02,"l":5.68,"c":5.69,"v":99000},{"d":"2004-03-01","o":5.77,"h":5.84,"l":5.68,"c":5.79,"v":159500},{"d":"2004-03-02","o":5.78,"h":5.82,"l":5.65,"c":5.67,"v":93000},{"d":"2004-03-03","o":5.74,"h":6,"l":5.65,"c":5.98,"v":97900},{"d":"2004-03-04","o":6.05,"h":6.05,"l":5.9,"c":6,"v":88800},{"d":"2004-03-05","o":6.05,"h":6.05,"l":5.83,"c":5.89,"v":61900},{"d":"2004-03-08","o":5.95,"h":6,"l":5.71,"c":5.75,"v":123000},{"d":"2004-03-09","o":5.81,"h":6,"l":5.69,"c":5.83,"v":147100},{"d":"2004-03-10","o":5.8,"h":6.04,"l":5.28,"c":5.38,"v":151500},{"d":"2004-03-11","o":5.26,"h":5.99,"l":5.26,"c":5.86,"v":109800},{"d":"2004-03-12","o":5.84,"h":5.99,"l":5.74,"c":5.87,"v":62500},{"d":"2004-03-15","o":5.84,"h":5.91,"l":5.41,"c":5.51,"v":92500},{"d":"2004-03-16","o":5.84,"h":5.84,"l":5.35,"c":5.36,"v":194900},{"d":"2004-03-17","o":5.48,"h":5.55,"l":5.4,"c":5.52,"v":314400},{"d":"2004-03-18","o":5.55,"h":5.59,"l":5.4,"c":5.48,"v":143100},{"d":"2004-03-19","o":5.47,"h":5.52,"l":5.26,"c":5.26,"v":120600},{"d":"2004-03-22","o":5.26,"h":5.36,"l":5.05,"c":5.11,"v":150400},{"d":"2004-03-23","o":5.15,"h":5.45,"l":5.09,"c":5.3,"v":71600},{"d":"2004-03-24","o":5.29,"h":5.46,"l":5.29,"c":5.35,"v":45800},{"d":"2004-03-25","o":5.35,"h":5.5,"l":5.35,"c":5.41,"v":70100},{"d":"2004-03-26","o":5.41,"h":5.56,"l":5.36,"c":5.51,"v":56200},{"d":"2004-03-29","o":5.52,"h":5.52,"l":5.3,"c":5.5,"v":75900},{"d":"2004-03-30","o":5.35,"h":5.5,"l":5.35,"c":5.42,"v":64800},{"d":"2004-03-31","o":5.4,"h":5.59,"l":5.4,"c":5.59,"v":84100},{"d":"2004-04-01","o":5.63,"h":5.64,"l":5.44,"c":5.5,"v":180800},{"d":"2004-04-02","o":5.59,"h":5.79,"l":5.57,"c":5.79,"v":201200},{"d":"2004-04-05","o":5.9,"h":5.97,"l":5.65,"c":5.97,"v":98500},{"d":"2004-04-06","o":5.82,"h":6,"l":5.82,"c":6,"v":145500},{"d":"2004-04-07","o":5.99,"h":6.08,"l":5.8,"c":5.92,"v":94200},{"d":"2004-04-08","o":5.7,"h":6.05,"l":5.7,"c":5.97,"v":156100},{"d":"2004-04-12","o":6.05,"h":6.18,"l":6,"c":6.08,"v":158200},{"d":"2004-04-13","o":6.05,"h":6.15,"l":5.91,"c":6,"v":89200},{"d":"2004-04-14","o":6.03,"h":6.22,"l":5.92,"c":6,"v":88600},{"d":"2004-04-15","o":5.94,"h":6.07,"l":5.92,"c":6.06,"v":139100},{"d":"2004-04-16","o":6.03,"h":6.11,"l":6.03,"c":6.1,"v":228800},{"d":"2004-04-19","o":6.02,"h":6.24,"l":6.02,"c":6.11,"v":57900},{"d":"2004-04-20","o":6.02,"h":6.23,"l":6.02,"c":6.08,"v":147400},{"d":"2004-04-21","o":6.06,"h":6.21,"l":6.02,"c":6.21,"v":127900},{"d":"2004-04-22","o":6.29,"h":6.3,"l":5.86,"c":6.17,"v":81800},{"d":"2004-04-23","o":6.31,"h":6.34,"l":6.14,"c":6.21,"v":45100},{"d":"2004-04-26","o":6.06,"h":6.17,"l":6.02,"c":6.08,"v":335900},{"d":"2004-04-27","o":6.31,"h":6.35,"l":5.72,"c":5.72,"v":125100},{"d":"2004-04-28","o":5.57,"h":6.1,"l":5.57,"c":5.94,"v":87100},{"d":"2004-04-29","o":5.79,"h":5.79,"l":5.34,"c":5.37,"v":79200},{"d":"2004-04-30","o":5.35,"h":5.61,"l":5.09,"c":5.1,"v":135800},{"d":"2004-05-03","o":5.35,"h":5.53,"l":5.28,"c":5.35,"v":96900},{"d":"2004-05-04","o":5.34,"h":5.34,"l":5.19,"c":5.26,"v":81500},{"d":"2004-05-05","o":5.25,"h":5.57,"l":5.07,"c":5.45,"v":121900},{"d":"2004-05-06","o":5.41,"h":5.94,"l":5.4,"c":5.71,"v":145800},{"d":"2004-05-07","o":5.53,"h":6,"l":5.53,"c":5.75,"v":142800},{"d":"2004-05-10","o":5.7,"h":5.79,"l":5.58,"c":5.62,"v":127100},{"d":"2004-05-11","o":5.53,"h":5.7,"l":5.51,"c":5.66,"v":76600},{"d":"2004-05-12","o":5.7,"h":5.79,"l":5.65,"c":5.68,"v":90500},{"d":"2004-05-13","o":5.78,"h":5.83,"l":5.66,"c":5.78,"v":91700},{"d":"2004-05-14","o":6.02,"h":6.05,"l":5.79,"c":5.99,"v":1066200},{"d":"2004-05-17","o":5.77,"h":6,"l":5.69,"c":5.9,"v":76900},{"d":"2004-05-18","o":6.02,"h":6.02,"l":5.9,"c":5.93,"v":50800},{"d":"2004-05-19","o":5.77,"h":5.95,"l":5.76,"c":5.91,"v":46500},{"d":"2004-05-20","o":6.02,"h":6.03,"l":5.85,"c":5.85,"v":79500},{"d":"2004-05-21","o":5.77,"h":5.95,"l":5.75,"c":5.95,"v":21800},{"d":"2004-05-24","o":6.02,"h":6.03,"l":5.8,"c":5.99,"v":75700},{"d":"2004-05-25","o":5.81,"h":6.05,"l":5.81,"c":6.03,"v":104200},{"d":"2004-05-26","o":6,"h":6.05,"l":5.81,"c":6.05,"v":149100},{"d":"2004-05-27","o":5.86,"h":5.93,"l":5.77,"c":5.9,"v":149100},{"d":"2004-05-28","o":6.01,"h":6.23,"l":5.78,"c":5.87,"v":78300},{"d":"2004-06-01","o":5.7,"h":5.7,"l":5.03,"c":5.18,"v":744300},{"d":"2004-06-02","o":5.06,"h":5.28,"l":5.06,"c":5.28,"v":267600},{"d":"2004-06-03","o":5.3,"h":5.3,"l":5.13,"c":5.2,"v":138500},{"d":"2004-06-04","o":5.18,"h":5.35,"l":5.16,"c":5.2,"v":150500},{"d":"2004-06-07","o":5.15,"h":5.25,"l":5.15,"c":5.22,"v":70500},{"d":"2004-06-08","o":5.18,"h":5.53,"l":5.18,"c":5.53,"v":133500},{"d":"2004-06-09","o":5.29,"h":5.55,"l":5.15,"c":5.39,"v":146700},{"d":"2004-06-10","o":5.41,"h":5.54,"l":5.26,"c":5.33,"v":90400},{"d":"2004-06-14","o":5.34,"h":5.5,"l":5.28,"c":5.28,"v":80900},{"d":"2004-06-15","o":5.29,"h":5.45,"l":5.29,"c":5.37,"v":47800},{"d":"2004-06-16","o":5.36,"h":5.55,"l":5.31,"c":5.55,"v":49300},{"d":"2004-06-17","o":5.59,"h":6.02,"l":5.2,"c":5.74,"v":124000},{"d":"2004-06-18","o":5.65,"h":5.89,"l":5.65,"c":5.89,"v":50800},{"d":"2004-06-21","o":5.93,"h":5.95,"l":5.82,"c":5.87,"v":53600},{"d":"2004-06-22","o":5.89,"h":5.94,"l":5.76,"c":5.87,"v":55800},{"d":"2004-06-23","o":5.8,"h":5.93,"l":5.75,"c":5.88,"v":44800},{"d":"2004-06-24","o":5.85,"h":5.86,"l":5.58,"c":5.62,"v":30900},{"d":"2004-06-25","o":5.66,"h":5.69,"l":5.58,"c":5.65,"v":32300},{"d":"2004-06-28","o":5.75,"h":5.75,"l":5.34,"c":5.37,"v":83300},{"d":"2004-06-29","o":5.47,"h":5.6,"l":5.33,"c":5.5,"v":54500},{"d":"2004-06-30","o":5.62,"h":5.91,"l":5.59,"c":5.9,"v":61000},{"d":"2004-07-01","o":5.89,"h":5.89,"l":5.25,"c":5.25,"v":214500},{"d":"2004-07-02","o":5.26,"h":5.46,"l":5.25,"c":5.46,"v":25400},{"d":"2004-07-06","o":5.42,"h":5.61,"l":5.42,"c":5.46,"v":36700},{"d":"2004-07-07","o":5.52,"h":5.62,"l":5.35,"c":5.46,"v":66200},{"d":"2004-07-08","o":5.41,"h":5.47,"l":5.3,"c":5.41,"v":61700},{"d":"2004-07-09","o":5.39,"h":5.41,"l":5.27,"c":5.27,"v":131800},{"d":"2004-07-12","o":5.26,"h":5.4,"l":5.26,"c":5.33,"v":38300},{"d":"2004-07-13","o":5.31,"h":5.45,"l":5.31,"c":5.38,"v":384400},{"d":"2004-07-14","o":5.32,"h":5.39,"l":5.12,"c":5.19,"v":75900},{"d":"2004-07-15","o":5.14,"h":5.23,"l":5.08,"c":5.17,"v":72500},{"d":"2004-07-16","o":5.18,"h":5.2,"l":5.11,"c":5.14,"v":34300},{"d":"2004-07-19","o":5.11,"h":5.12,"l":5.02,"c":5.06,"v":73800},{"d":"2004-07-20","o":5.01,"h":5.5,"l":5.01,"c":5.44,"v":81500},{"d":"2004-07-21","o":5.43,"h":5.5,"l":5.17,"c":5.17,"v":83800},{"d":"2004-07-22","o":5.21,"h":5.55,"l":5.07,"c":5.07,"v":74700},{"d":"2004-07-23","o":5.05,"h":5.45,"l":5.05,"c":5.15,"v":65400},{"d":"2004-07-26","o":5.16,"h":5.25,"l":5.05,"c":5.09,"v":53200},{"d":"2004-07-27","o":5.08,"h":5.24,"l":5.01,"c":5.19,"v":22800},{"d":"2004-07-28","o":5.13,"h":5.22,"l":5.04,"c":5.07,"v":42000},{"d":"2004-07-29","o":5.06,"h":5.15,"l":5.02,"c":5.14,"v":69500},{"d":"2004-07-30","o":5.12,"h":5.12,"l":4.78,"c":5.01,"v":124700},{"d":"2004-08-02","o":4.98,"h":5.04,"l":4.9,"c":4.97,"v":57100},{"d":"2004-08-03","o":5,"h":5.08,"l":4.85,"c":5.06,"v":73000},{"d":"2004-08-04","o":4.87,"h":5.11,"l":4.75,"c":4.89,"v":79700},{"d":"2004-08-05","o":4.95,"h":5.09,"l":4.84,"c":4.93,"v":40600},{"d":"2004-08-06","o":4.96,"h":4.96,"l":4.61,"c":4.65,"v":76700},{"d":"2004-08-09","o":4.58,"h":4.67,"l":4.5,"c":4.51,"v":108700},{"d":"2004-08-10","o":4.65,"h":5,"l":4.65,"c":4.76,"v":57200},{"d":"2004-08-11","o":4.83,"h":4.86,"l":4.76,"c":4.82,"v":92000},{"d":"2004-08-12","o":4.75,"h":4.85,"l":4.67,"c":4.72,"v":96800},{"d":"2004-08-13","o":4.75,"h":4.87,"l":4.71,"c":4.78,"v":68900},{"d":"2004-08-16","o":4.7,"h":4.99,"l":4.7,"c":4.98,"v":44900},{"d":"2004-08-17","o":4.99,"h":5.09,"l":4.98,"c":5.03,"v":128000},{"d":"2004-08-18","o":4.91,"h":5.08,"l":4.9,"c":5.06,"v":35500},{"d":"2004-08-19","o":4.99,"h":5.15,"l":4.98,"c":4.99,"v":33100},{"d":"2004-08-20","o":5,"h":5.14,"l":5,"c":5.14,"v":29300},{"d":"2004-08-23","o":5.08,"h":5.19,"l":4.91,"c":5,"v":94100},{"d":"2004-08-24","o":5,"h":5.07,"l":4.99,"c":5.05,"v":88200},{"d":"2004-08-25","o":4.95,"h":5.04,"l":4.92,"c":5.01,"v":225000},{"d":"2004-08-26","o":5,"h":5.01,"l":4.85,"c":4.98,"v":59800},{"d":"2004-08-27","o":5.02,"h":5.03,"l":4.86,"c":4.97,"v":25700},{"d":"2004-08-30","o":5,"h":5,"l":4.77,"c":4.77,"v":54100},{"d":"2004-08-31","o":4.82,"h":5,"l":4.54,"c":4.64,"v":142200},{"d":"2004-09-01","o":4.51,"h":4.6,"l":4.45,"c":4.5,"v":109200},{"d":"2004-09-02","o":4.5,"h":4.53,"l":4.34,"c":4.53,"v":90400},{"d":"2004-09-03","o":4.5,"h":4.62,"l":4.41,"c":4.57,"v":117200},{"d":"2004-09-07","o":4.6,"h":4.7,"l":4.56,"c":4.67,"v":48900},{"d":"2004-09-08","o":4.44,"h":4.45,"l":4.36,"c":4.41,"v":71900},{"d":"2004-09-09","o":4.55,"h":4.55,"l":4.37,"c":4.43,"v":147600},{"d":"2004-09-10","o":4.5,"h":4.5,"l":4.37,"c":4.4,"v":15400},{"d":"2004-09-13","o":4.35,"h":4.47,"l":4.35,"c":4.41,"v":38100},{"d":"2004-09-14","o":4.44,"h":4.44,"l":4.14,"c":4.24,"v":62900},{"d":"2004-09-15","o":4.14,"h":4.31,"l":4.1,"c":4.31,"v":148300},{"d":"2004-09-16","o":4.36,"h":4.46,"l":4.32,"c":4.45,"v":24700},{"d":"2004-09-17","o":4.4,"h":4.49,"l":4.4,"c":4.49,"v":54800},{"d":"2004-09-20","o":4.38,"h":4.45,"l":4.38,"c":4.44,"v":40100},{"d":"2004-09-21","o":4.36,"h":4.44,"l":4.06,"c":4.44,"v":63700},{"d":"2004-09-22","o":4.35,"h":4.42,"l":4.18,"c":4.39,"v":35900},{"d":"2004-09-23","o":4.38,"h":4.47,"l":4.38,"c":4.47,"v":39600},{"d":"2004-09-24","o":4.4,"h":4.48,"l":4.4,"c":4.45,"v":129500},{"d":"2004-09-27","o":4.49,"h":4.49,"l":4.4,"c":4.44,"v":162400},{"d":"2004-09-28","o":4.39,"h":4.47,"l":4.38,"c":4.41,"v":79300},{"d":"2004-09-29","o":4.39,"h":4.47,"l":4.37,"c":4.4,"v":73400},{"d":"2004-09-30","o":4.37,"h":4.45,"l":4.37,"c":4.45,"v":26100},{"d":"2004-10-01","o":4.49,"h":4.49,"l":4.4,"c":4.46,"v":59300},{"d":"2004-10-04","o":4.4,"h":4.58,"l":4.4,"c":4.55,"v":150700},{"d":"2004-10-05","o":4.5,"h":4.53,"l":4.39,"c":4.44,"v":165500},{"d":"2004-10-06","o":4.4,"h":4.47,"l":4.39,"c":4.45,"v":171400},{"d":"2004-10-07","o":4.35,"h":4.75,"l":4.35,"c":4.58,"v":150200},{"d":"2004-10-08","o":4.52,"h":4.52,"l":4.45,"c":4.5,"v":90700},{"d":"2004-10-11","o":4.59,"h":4.62,"l":4.54,"c":4.57,"v":92600},{"d":"2004-10-12","o":4.5,"h":4.67,"l":4.5,"c":4.66,"v":24500},{"d":"2004-10-13","o":4.68,"h":4.68,"l":4.58,"c":4.58,"v":10200},{"d":"2004-10-14","o":4.61,"h":4.61,"l":4.53,"c":4.55,"v":28500},{"d":"2004-10-15","o":4.51,"h":4.58,"l":4.5,"c":4.55,"v":25000},{"d":"2004-10-18","o":4.51,"h":4.78,"l":4.51,"c":4.75,"v":98400},{"d":"2004-10-19","o":4.65,"h":4.81,"l":4.65,"c":4.76,"v":41800},{"d":"2004-10-20","o":4.7,"h":5.07,"l":4.7,"c":4.85,"v":82100},{"d":"2004-10-21","o":4.76,"h":4.91,"l":4.76,"c":4.88,"v":146500},{"d":"2004-10-22","o":4.84,"h":4.93,"l":4.83,"c":4.91,"v":12100},{"d":"2004-10-25","o":4.81,"h":4.95,"l":4.8,"c":4.88,"v":25600},{"d":"2004-10-26","o":4.81,"h":5,"l":4.81,"c":4.94,"v":34600},{"d":"2004-10-27","o":4.85,"h":5.1,"l":4.85,"c":5.04,"v":67500},{"d":"2004-10-28","o":4.98,"h":5.08,"l":4.98,"c":5.06,"v":68300},{"d":"2004-10-29","o":4.97,"h":5.1,"l":4.97,"c":5.02,"v":69500},{"d":"2004-11-01","o":4.98,"h":5.13,"l":4.98,"c":5.1,"v":80600},{"d":"2004-11-02","o":5.01,"h":5.23,"l":5.01,"c":5.16,"v":26400},{"d":"2004-11-03","o":5.08,"h":5.27,"l":5.05,"c":5.26,"v":20100},{"d":"2004-11-04","o":5.16,"h":5.2,"l":5.16,"c":5.17,"v":22200},{"d":"2004-11-05","o":5.32,"h":5.88,"l":5.2,"c":5.52,"v":331800},{"d":"2004-11-08","o":5.65,"h":5.75,"l":5.48,"c":5.55,"v":59500},{"d":"2004-11-09","o":5.55,"h":5.6,"l":5.44,"c":5.57,"v":74500},{"d":"2004-11-10","o":5.5,"h":5.61,"l":5.46,"c":5.56,"v":64200},{"d":"2004-11-11","o":5.79,"h":5.79,"l":5.49,"c":5.65,"v":24400},{"d":"2004-11-12","o":5.79,"h":5.86,"l":5.55,"c":5.72,"v":71900},{"d":"2004-11-15","o":5.73,"h":5.73,"l":5.25,"c":5.4,"v":65000},{"d":"2004-11-16","o":5.37,"h":5.71,"l":5.06,"c":5.55,"v":141100},{"d":"2004-11-17","o":5.67,"h":5.7,"l":5.39,"c":5.55,"v":80600},{"d":"2004-11-18","o":5.54,"h":5.54,"l":5.3,"c":5.4,"v":226900},{"d":"2004-11-19","o":5.41,"h":5.43,"l":5.26,"c":5.29,"v":37300},{"d":"2004-11-22","o":5.2,"h":5.32,"l":5.03,"c":5.29,"v":81100},{"d":"2004-11-23","o":5.14,"h":5.5,"l":5.14,"c":5.48,"v":47300},{"d":"2004-11-24","o":5.3,"h":5.41,"l":5.3,"c":5.36,"v":58300},{"d":"2004-11-26","o":5.3,"h":5.35,"l":5.29,"c":5.29,"v":6200},{"d":"2004-11-29","o":5.35,"h":5.4,"l":5.28,"c":5.4,"v":43100},{"d":"2004-11-30","o":5.27,"h":5.27,"l":5.2,"c":5.22,"v":21400},{"d":"2004-12-01","o":5.2,"h":5.43,"l":5.2,"c":5.36,"v":58600},{"d":"2004-12-02","o":5.2,"h":5.44,"l":5.2,"c":5.31,"v":52000},{"d":"2004-12-03","o":5.19,"h":5.28,"l":5.15,"c":5.17,"v":27700},{"d":"2004-12-06","o":5.13,"h":5.3,"l":5.13,"c":5.17,"v":43900},{"d":"2004-12-07","o":5.13,"h":5.13,"l":4.92,"c":4.94,"v":81500},{"d":"2004-12-08","o":4.99,"h":5,"l":4.87,"c":4.9,"v":36200},{"d":"2004-12-09","o":4.96,"h":5,"l":4.87,"c":4.96,"v":12000},{"d":"2004-12-10","o":5,"h":5.03,"l":4.91,"c":4.99,"v":43500},{"d":"2004-12-13","o":4.9,"h":5.09,"l":4.9,"c":4.96,"v":59700},{"d":"2004-12-14","o":4.95,"h":5.05,"l":4.93,"c":4.95,"v":237700},{"d":"2004-12-15","o":5,"h":5.02,"l":4.93,"c":5.02,"v":170000},{"d":"2004-12-16","o":5.03,"h":5.1,"l":4.98,"c":4.99,"v":220300},{"d":"2004-12-17","o":5.07,"h":5.1,"l":4.98,"c":5.08,"v":142500},{"d":"2004-12-20","o":5.01,"h":5.11,"l":4.97,"c":4.98,"v":145500},{"d":"2004-12-21","o":5.02,"h":5.04,"l":4.99,"c":5.02,"v":234900},{"d":"2004-12-22","o":5.05,"h":5.05,"l":4.98,"c":5,"v":114000},{"d":"2004-12-23","o":4.92,"h":5.03,"l":4.91,"c":4.96,"v":140800},{"d":"2004-12-27","o":4.93,"h":5.05,"l":4.8,"c":4.95,"v":124100},{"d":"2004-12-28","o":4.99,"h":5.25,"l":4.99,"c":5.02,"v":173200},{"d":"2004-12-29","o":5.27,"h":5.27,"l":4.96,"c":5.05,"v":423800},{"d":"2004-12-30","o":5.05,"h":5.14,"l":5,"c":5.04,"v":755600},{"d":"2004-12-31","o":5.04,"h":5.19,"l":5.04,"c":5.19,"v":101100},{"d":"2005-01-03","o":5.1,"h":5.22,"l":5.1,"c":5.15,"v":65900},{"d":"2005-01-04","o":5.11,"h":5.27,"l":5.11,"c":5.27,"v":125000},{"d":"2005-01-05","o":5.3,"h":5.3,"l":5.15,"c":5.16,"v":99900},{"d":"2005-01-06","o":5.19,"h":5.21,"l":4.97,"c":5,"v":250800},{"d":"2005-01-07","o":5.03,"h":5.15,"l":5,"c":5.06,"v":60700},{"d":"2005-01-10","o":4.96,"h":5.13,"l":4.96,"c":5.12,"v":43100},{"d":"2005-01-11","o":5,"h":5.11,"l":5,"c":5.02,"v":49000},{"d":"2005-01-12","o":4.9,"h":5.07,"l":4.9,"c":5.06,"v":55200},{"d":"2005-01-13","o":4.91,"h":5.14,"l":4.91,"c":4.96,"v":41100},{"d":"2005-01-14","o":4.95,"h":5.1,"l":4.95,"c":5.1,"v":53700},{"d":"2005-01-18","o":5.01,"h":5.24,"l":5,"c":5.21,"v":63800},{"d":"2005-01-19","o":5.24,"h":5.25,"l":5.11,"c":5.21,"v":165600},{"d":"2005-01-20","o":5.19,"h":5.29,"l":5.19,"c":5.2,"v":84100},{"d":"2005-01-21","o":5.17,"h":5.24,"l":5.15,"c":5.16,"v":73900},{"d":"2005-01-24","o":5.16,"h":5.16,"l":5.1,"c":5.1,"v":81000},{"d":"2005-01-25","o":5.14,"h":5.18,"l":5.08,"c":5.1,"v":128500},{"d":"2005-01-26","o":5.05,"h":5.23,"l":5.05,"c":5.19,"v":33700},{"d":"2005-01-27","o":5.08,"h":5.24,"l":5.08,"c":5.24,"v":20700},{"d":"2005-01-28","o":5.17,"h":5.3,"l":5.1,"c":5.14,"v":53400},{"d":"2005-01-31","o":5.32,"h":5.54,"l":5.28,"c":5.5,"v":103700},{"d":"2005-02-01","o":5.5,"h":5.74,"l":5.43,"c":5.65,"v":86400},{"d":"2005-02-02","o":5.64,"h":6.04,"l":5.52,"c":5.84,"v":245700},{"d":"2005-02-03","o":5.79,"h":5.81,"l":5.61,"c":5.72,"v":89100},{"d":"2005-02-04","o":5.58,"h":5.7,"l":5.5,"c":5.66,"v":87500},{"d":"2005-02-07","o":5.68,"h":5.81,"l":5.6,"c":5.73,"v":76800},{"d":"2005-02-08","o":5.59,"h":5.65,"l":5.41,"c":5.65,"v":47300},{"d":"2005-02-09","o":5.68,"h":5.68,"l":5.36,"c":5.37,"v":145000},{"d":"2005-02-10","o":5.39,"h":5.45,"l":5.36,"c":5.39,"v":174800},{"d":"2005-02-11","o":5.39,"h":5.65,"l":5.38,"c":5.58,"v":40800},{"d":"2005-02-14","o":5.65,"h":5.65,"l":5.4,"c":5.55,"v":18400},{"d":"2005-02-15","o":5.43,"h":5.67,"l":5.4,"c":5.6,"v":23800},{"d":"2005-02-16","o":5.54,"h":5.59,"l":5.46,"c":5.55,"v":23800},{"d":"2005-02-17","o":5.68,"h":5.7,"l":5.19,"c":5.21,"v":176400},{"d":"2005-02-18","o":5.16,"h":5.35,"l":5.09,"c":5.35,"v":180600},{"d":"2005-02-22","o":5.29,"h":5.74,"l":5.27,"c":5.48,"v":113100},{"d":"2005-02-23","o":5.6,"h":5.66,"l":5.55,"c":5.55,"v":23100},{"d":"2005-02-24","o":5.41,"h":5.66,"l":5.41,"c":5.63,"v":23900},{"d":"2005-02-25","o":5.73,"h":5.8,"l":5.61,"c":5.8,"v":33500},{"d":"2005-02-28","o":5.65,"h":5.95,"l":5.65,"c":5.94,"v":63000},{"d":"2005-03-01","o":5.99,"h":6.3,"l":5.97,"c":6.26,"v":105200},{"d":"2005-03-02","o":6.19,"h":6.2,"l":6.11,"c":6.14,"v":70000},{"d":"2005-03-03","o":6.05,"h":6.26,"l":5.95,"c":6.02,"v":91400},{"d":"2005-03-04","o":5.88,"h":5.9,"l":5.23,"c":5.25,"v":137500},{"d":"2005-03-07","o":5.41,"h":5.41,"l":5.2,"c":5.22,"v":41900},{"d":"2005-03-08","o":5.25,"h":5.25,"l":5,"c":5.12,"v":95500},{"d":"2005-03-09","o":5,"h":5.12,"l":5,"c":5.09,"v":101400},{"d":"2005-03-10","o":5,"h":5.17,"l":5,"c":5.17,"v":51500},{"d":"2005-03-11","o":5.19,"h":5.19,"l":5.05,"c":5.1,"v":70100},{"d":"2005-03-14","o":5,"h":5.16,"l":5,"c":5.1,"v":97700},{"d":"2005-03-15","o":5.04,"h":5.12,"l":5.01,"c":5.09,"v":105900},{"d":"2005-03-16","o":5.01,"h":5.16,"l":5.01,"c":5.16,"v":44600},{"d":"2005-03-17","o":5.14,"h":5.18,"l":5,"c":5.01,"v":51100},{"d":"2005-03-18","o":5.1,"h":5.24,"l":5.02,"c":5.11,"v":133100},{"d":"2005-03-21","o":5.09,"h":5.22,"l":5.04,"c":5.11,"v":51900},{"d":"2005-03-22","o":5.16,"h":5.17,"l":5,"c":5.05,"v":28500},{"d":"2005-03-23","o":5.05,"h":5.2,"l":5.02,"c":5.14,"v":26100},{"d":"2005-03-24","o":5.07,"h":5.17,"l":4.94,"c":5.06,"v":45500},{"d":"2005-03-28","o":5.08,"h":5.09,"l":4.93,"c":5,"v":58000},{"d":"2005-03-29","o":4.95,"h":5.16,"l":4.82,"c":4.88,"v":118200},{"d":"2005-03-30","o":4.92,"h":5.04,"l":4.92,"c":5.04,"v":38800},{"d":"2005-03-31","o":4.94,"h":5.15,"l":4.94,"c":5.1,"v":66000},{"d":"2005-04-01","o":5.15,"h":5.15,"l":4.89,"c":5.01,"v":63000},{"d":"2005-04-04","o":5,"h":5.06,"l":4.88,"c":4.9,"v":89000},{"d":"2005-04-05","o":4.98,"h":4.98,"l":4.61,"c":4.63,"v":90600},{"d":"2005-04-06","o":4.72,"h":5.19,"l":4.69,"c":5.03,"v":135300},{"d":"2005-04-07","o":4.94,"h":5.27,"l":4.85,"c":5.09,"v":24100},{"d":"2005-04-08","o":5.01,"h":5.07,"l":4.95,"c":5.06,"v":36400},{"d":"2005-04-11","o":5.04,"h":5.11,"l":4.93,"c":4.95,"v":46300},{"d":"2005-04-12","o":4.83,"h":5.05,"l":4.82,"c":4.99,"v":41900},{"d":"2005-04-13","o":4.94,"h":5.06,"l":4.94,"c":5,"v":14500},{"d":"2005-04-14","o":5,"h":5.05,"l":4.97,"c":4.97,"v":40600},{"d":"2005-04-15","o":4.88,"h":5.07,"l":4.56,"c":4.63,"v":80900},{"d":"2005-04-18","o":4.52,"h":4.61,"l":4.42,"c":4.56,"v":48400},{"d":"2005-04-19","o":4.67,"h":4.67,"l":4.31,"c":4.46,"v":38800},{"d":"2005-04-20","o":4.5,"h":4.7,"l":4.39,"c":4.4,"v":42800},{"d":"2005-04-21","o":4.36,"h":4.5,"l":4.35,"c":4.47,"v":19900},{"d":"2005-04-22","o":4.38,"h":4.45,"l":4.26,"c":4.31,"v":62900},{"d":"2005-04-25","o":4.37,"h":4.41,"l":4.26,"c":4.36,"v":61800},{"d":"2005-04-26","o":4.34,"h":4.4,"l":4.31,"c":4.39,"v":16200},{"d":"2005-04-27","o":4.41,"h":4.41,"l":4.28,"c":4.29,"v":44200},{"d":"2005-04-28","o":4.3,"h":4.35,"l":4.29,"c":4.29,"v":39400},{"d":"2005-04-29","o":4.3,"h":4.31,"l":4.29,"c":4.3,"v":23700},{"d":"2005-05-02","o":4.31,"h":4.38,"l":4.29,"c":4.3,"v":77600},{"d":"2005-05-03","o":4.32,"h":4.32,"l":4.15,"c":4.16,"v":64000},{"d":"2005-05-04","o":4.2,"h":4.28,"l":3.99,"c":4.02,"v":136300},{"d":"2005-05-05","o":4.38,"h":4.38,"l":4.01,"c":4.1,"v":120600},{"d":"2005-05-06","o":4.14,"h":4.5,"l":4.14,"c":4.38,"v":80100},{"d":"2005-05-09","o":4.44,"h":5.08,"l":4.43,"c":4.83,"v":138400},{"d":"2005-05-10","o":4.84,"h":5.16,"l":4.84,"c":5.01,"v":65300},{"d":"2005-05-11","o":5.03,"h":5.03,"l":4.7,"c":4.88,"v":101500},{"d":"2005-05-12","o":4.91,"h":4.99,"l":4.85,"c":4.95,"v":138400},{"d":"2005-05-13","o":5,"h":5.3,"l":4.99,"c":5.08,"v":114000},{"d":"2005-05-16","o":5.16,"h":5.22,"l":5.04,"c":5.06,"v":29300},{"d":"2005-05-17","o":5.05,"h":5.1,"l":5.05,"c":5.08,"v":16800},{"d":"2005-05-18","o":5.1,"h":5.29,"l":5.05,"c":5.28,"v":95600},{"d":"2005-05-19","o":5.35,"h":5.39,"l":5,"c":5.07,"v":62000},{"d":"2005-05-20","o":5.08,"h":5.26,"l":5.04,"c":5.26,"v":36200},{"d":"2005-05-23","o":5.25,"h":5.25,"l":5.06,"c":5.2,"v":16700},{"d":"2005-05-24","o":5.07,"h":5.17,"l":5.03,"c":5.07,"v":14600},{"d":"2005-05-25","o":5.04,"h":5.15,"l":5.03,"c":5.03,"v":22200},{"d":"2005-05-26","o":5.1,"h":5.25,"l":5.1,"c":5.24,"v":84500},{"d":"2005-05-27","o":5.17,"h":5.21,"l":5.11,"c":5.15,"v":8000},{"d":"2005-05-31","o":5.17,"h":5.31,"l":5.1,"c":5.3,"v":125900},{"d":"2005-06-01","o":5.3,"h":5.44,"l":5.29,"c":5.42,"v":44900},{"d":"2005-06-02","o":5.32,"h":5.56,"l":5.14,"c":5.46,"v":87400},{"d":"2005-06-03","o":5.47,"h":5.61,"l":5.37,"c":5.43,"v":30000},{"d":"2005-06-06","o":5.44,"h":5.44,"l":5.17,"c":5.27,"v":97500},{"d":"2005-06-07","o":5.34,"h":5.63,"l":5.23,"c":5.48,"v":113800},{"d":"2005-06-08","o":5.52,"h":5.56,"l":5.46,"c":5.48,"v":82200},{"d":"2005-06-09","o":5.5,"h":5.54,"l":5.39,"c":5.48,"v":46600},{"d":"2005-06-10","o":5.5,"h":5.51,"l":5.37,"c":5.44,"v":25400},{"d":"2005-06-13","o":5.28,"h":5.49,"l":5.27,"c":5.49,"v":29500},{"d":"2005-06-14","o":5.5,"h":5.61,"l":5.4,"c":5.6,"v":63300},{"d":"2005-06-15","o":5.6,"h":5.6,"l":5.36,"c":5.44,"v":74700},{"d":"2005-06-16","o":5.48,"h":5.5,"l":5.24,"c":5.29,"v":41900},{"d":"2005-06-17","o":5.29,"h":5.3,"l":4.96,"c":4.98,"v":119700},{"d":"2005-06-20","o":4.98,"h":5.05,"l":4.92,"c":4.96,"v":99300},{"d":"2005-06-21","o":4.99,"h":5.02,"l":4.86,"c":5.01,"v":50100},{"d":"2005-06-22","o":4.98,"h":5,"l":4.89,"c":4.89,"v":33300},{"d":"2005-06-23","o":4.94,"h":5.02,"l":4.86,"c":5,"v":104500},{"d":"2005-06-24","o":5.04,"h":5.04,"l":4.89,"c":5,"v":143300},{"d":"2005-06-27","o":5,"h":5.07,"l":4.96,"c":5.01,"v":218400},{"d":"2005-06-28","o":5.02,"h":5.04,"l":4.95,"c":4.95,"v":204900},{"d":"2005-06-29","o":4.89,"h":5.05,"l":4.79,"c":4.88,"v":79800},{"d":"2005-06-30","o":4.95,"h":5,"l":4.75,"c":4.98,"v":157000},{"d":"2005-07-01","o":4.97,"h":5.04,"l":4.9,"c":5.04,"v":87900},{"d":"2005-07-05","o":5.04,"h":5.12,"l":4.93,"c":5,"v":46700},{"d":"2005-07-06","o":4.92,"h":5.07,"l":4.92,"c":4.93,"v":29900},{"d":"2005-07-07","o":4.98,"h":5,"l":4.89,"c":4.98,"v":18300},{"d":"2005-07-08","o":4.91,"h":4.94,"l":4.72,"c":4.92,"v":33100},{"d":"2005-07-11","o":4.85,"h":5.01,"l":4.72,"c":4.97,"v":81100},{"d":"2005-07-12","o":4.91,"h":5,"l":4.88,"c":4.88,"v":35700},{"d":"2005-07-13","o":4.83,"h":5.38,"l":4.83,"c":5.31,"v":467800},{"d":"2005-07-14","o":5.33,"h":5.35,"l":5.21,"c":5.21,"v":21700},{"d":"2005-07-15","o":5.27,"h":5.48,"l":5.21,"c":5.33,"v":37000},{"d":"2005-07-18","o":5.31,"h":5.4,"l":5.25,"c":5.31,"v":21600},{"d":"2005-07-19","o":5.32,"h":5.4,"l":5.3,"c":5.35,"v":23600},{"d":"2005-07-20","o":5.3,"h":5.4,"l":5.03,"c":5.22,"v":35800},{"d":"2005-07-21","o":5.14,"h":5.22,"l":5.11,"c":5.17,"v":21000},{"d":"2005-07-22","o":5.09,"h":5.26,"l":5.09,"c":5.18,"v":18600},{"d":"2005-07-25","o":5.22,"h":5.35,"l":5.22,"c":5.31,"v":31900},{"d":"2005-07-26","o":5.4,"h":5.49,"l":5.31,"c":5.46,"v":21400},{"d":"2005-07-27","o":5.5,"h":5.5,"l":5.24,"c":5.37,"v":60100},{"d":"2005-07-28","o":5.43,"h":5.56,"l":5.37,"c":5.37,"v":55400},{"d":"2005-07-29","o":5.29,"h":5.45,"l":5.24,"c":5.39,"v":38000},{"d":"2005-08-01","o":5.34,"h":5.55,"l":5.31,"c":5.39,"v":50100},{"d":"2005-08-02","o":5.31,"h":5.44,"l":5.26,"c":5.42,"v":37200},{"d":"2005-08-03","o":5.55,"h":5.62,"l":5.38,"c":5.48,"v":68400},{"d":"2005-08-04","o":5.6,"h":5.6,"l":5.26,"c":5.3,"v":90400},{"d":"2005-08-05","o":5.89,"h":6.35,"l":5.8,"c":6.31,"v":512600},{"d":"2005-08-08","o":6.33,"h":6.54,"l":6,"c":6.39,"v":254000},{"d":"2005-08-09","o":6.38,"h":6.62,"l":6.3,"c":6.51,"v":299000},{"d":"2005-08-10","o":6.6,"h":6.69,"l":6.48,"c":6.63,"v":162600},{"d":"2005-08-11","o":6.65,"h":6.89,"l":6.65,"c":6.8,"v":113000},{"d":"2005-08-12","o":6.8,"h":6.94,"l":6.53,"c":6.86,"v":186700},{"d":"2005-08-15","o":6.95,"h":6.95,"l":6.82,"c":6.82,"v":176000},{"d":"2005-08-16","o":6.96,"h":6.99,"l":6.76,"c":6.79,"v":63600},{"d":"2005-08-17","o":6.89,"h":6.89,"l":6.5,"c":6.73,"v":111600},{"d":"2005-08-18","o":6.81,"h":6.81,"l":6.55,"c":6.75,"v":145900},{"d":"2005-08-19","o":6.76,"h":6.79,"l":6.55,"c":6.6,"v":125500},{"d":"2005-08-22","o":6.63,"h":6.63,"l":6.2,"c":6.6,"v":147400},{"d":"2005-08-23","o":6.59,"h":6.74,"l":6.48,"c":6.59,"v":77900},{"d":"2005-08-24","o":6.58,"h":6.65,"l":6.52,"c":6.57,"v":101700},{"d":"2005-08-25","o":6.6,"h":6.63,"l":6.52,"c":6.55,"v":59700},{"d":"2005-08-26","o":6.54,"h":6.71,"l":6.5,"c":6.68,"v":98300},{"d":"2005-08-29","o":6.67,"h":7.13,"l":6.54,"c":6.92,"v":252800},{"d":"2005-08-30","o":6.9,"h":7,"l":6.7,"c":6.95,"v":87200},{"d":"2005-08-31","o":6.93,"h":6.97,"l":6.86,"c":6.93,"v":34600},{"d":"2005-09-01","o":6.9,"h":7.04,"l":6.8,"c":7,"v":92700},{"d":"2005-09-02","o":7.06,"h":7.17,"l":6.95,"c":7.05,"v":144100},{"d":"2005-09-06","o":7.05,"h":7.62,"l":6.71,"c":6.91,"v":318300},{"d":"2005-09-07","o":7.11,"h":7.41,"l":6.95,"c":7.09,"v":166600},{"d":"2005-09-08","o":7.14,"h":7.14,"l":7.02,"c":7.08,"v":87800},{"d":"2005-09-09","o":7.13,"h":7.13,"l":7,"c":7.07,"v":105000},{"d":"2005-09-12","o":7.15,"h":7.32,"l":7.06,"c":7.29,"v":199600},{"d":"2005-09-13","o":7.48,"h":8,"l":7.35,"c":7.85,"v":428200},{"d":"2005-09-14","o":7.7,"h":7.85,"l":7.5,"c":7.57,"v":272700},{"d":"2005-09-15","o":7.53,"h":7.65,"l":7.51,"c":7.51,"v":107100},{"d":"2005-09-16","o":7.55,"h":7.78,"l":7.52,"c":7.65,"v":131800},{"d":"2005-09-19","o":7.52,"h":7.64,"l":7.2,"c":7.29,"v":99500},{"d":"2005-09-20","o":7.31,"h":7.84,"l":7.26,"c":7.75,"v":133000},{"d":"2005-09-21","o":7.65,"h":7.85,"l":7.48,"c":7.67,"v":106700},{"d":"2005-09-22","o":7.63,"h":8.1,"l":7.55,"c":8,"v":182700},{"d":"2005-09-23","o":8.1,"h":8.23,"l":7.87,"c":8.2,"v":493000},{"d":"2005-09-26","o":8.2,"h":8.5,"l":8.2,"c":8.43,"v":321200},{"d":"2005-09-27","o":8.26,"h":8.66,"l":8.26,"c":8.62,"v":339100},{"d":"2005-09-28","o":8.62,"h":8.65,"l":8.56,"c":8.63,"v":327900},{"d":"2005-09-29","o":8.65,"h":8.66,"l":7.94,"c":8.52,"v":193300},{"d":"2005-09-30","o":8.5,"h":8.68,"l":8.3,"c":8.55,"v":141500},{"d":"2005-10-03","o":8.74,"h":8.86,"l":8.6,"c":8.73,"v":322900},{"d":"2005-10-04","o":8.82,"h":8.83,"l":8.64,"c":8.73,"v":129100},{"d":"2005-10-05","o":8.6,"h":8.75,"l":8.32,"c":8.54,"v":83500},{"d":"2005-10-06","o":8.45,"h":8.58,"l":8.28,"c":8.31,"v":84400},{"d":"2005-10-07","o":8.27,"h":8.55,"l":8.25,"c":8.38,"v":94700},{"d":"2005-10-10","o":8.5,"h":8.5,"l":8.36,"c":8.4,"v":133700},{"d":"2005-10-11","o":8.36,"h":8.58,"l":8.36,"c":8.58,"v":452800},{"d":"2005-10-12","o":8.5,"h":8.78,"l":8.32,"c":8.48,"v":157000},{"d":"2005-10-13","o":8.53,"h":8.7,"l":8.4,"c":8.65,"v":197200},{"d":"2005-10-14","o":8.75,"h":9.34,"l":8.7,"c":9.26,"v":773700},{"d":"2005-10-17","o":9.3,"h":9.4,"l":8.71,"c":9.1,"v":313100},{"d":"2005-10-18","o":9.02,"h":9.15,"l":8.93,"c":9.02,"v":214100},{"d":"2005-10-19","o":8.93,"h":9.14,"l":8.93,"c":9.1,"v":332900},{"d":"2005-10-20","o":9.1,"h":9.38,"l":8.89,"c":8.94,"v":145900},{"d":"2005-10-21","o":8.9,"h":9.25,"l":8.72,"c":9.19,"v":193400},{"d":"2005-10-24","o":9.23,"h":9.29,"l":9,"c":9.15,"v":167800},{"d":"2005-10-25","o":9.13,"h":9.38,"l":9.12,"c":9.2,"v":228400},{"d":"2005-10-26","o":9.13,"h":9.3,"l":8.86,"c":9.03,"v":163500},{"d":"2005-10-27","o":9,"h":9.06,"l":8.95,"c":9,"v":85300},{"d":"2005-10-28","o":8.98,"h":9.09,"l":8.6,"c":8.7,"v":190400},{"d":"2005-10-31","o":8.61,"h":8.7,"l":8.32,"c":8.51,"v":294800},{"d":"2005-11-01","o":9.8,"h":9.98,"l":9.17,"c":9.19,"v":649000},{"d":"2005-11-02","o":9.13,"h":9.29,"l":9.13,"c":9.23,"v":348800},{"d":"2005-11-03","o":9.35,"h":9.8,"l":9.18,"c":9.69,"v":486100},{"d":"2005-11-04","o":9.89,"h":9.89,"l":9.5,"c":9.68,"v":474800},{"d":"2005-11-07","o":9.92,"h":10,"l":9.74,"c":9.94,"v":382000},{"d":"2005-11-08","o":9.9,"h":9.97,"l":9.84,"c":9.87,"v":154800},{"d":"2005-11-09","o":9.94,"h":10.43,"l":9.85,"c":10.42,"v":436100},{"d":"2005-11-10","o":10.42,"h":10.75,"l":10.42,"c":10.52,"v":660100},{"d":"2005-11-11","o":10.64,"h":10.64,"l":10.16,"c":10.41,"v":249900},{"d":"2005-11-14","o":10.33,"h":10.49,"l":10.2,"c":10.26,"v":156300},{"d":"2005-11-15","o":10.26,"h":10.29,"l":9.75,"c":10.03,"v":213800},{"d":"2005-11-16","o":9.99,"h":10.15,"l":9.77,"c":9.89,"v":81600},{"d":"2005-11-17","o":10,"h":10.65,"l":9.9,"c":10.26,"v":284500},{"d":"2005-11-18","o":10.34,"h":10.34,"l":9.91,"c":9.99,"v":158900},{"d":"2005-11-21","o":9.94,"h":10.32,"l":9.8,"c":9.99,"v":324800},{"d":"2005-11-22","o":10.05,"h":10.83,"l":9.91,"c":10.79,"v":350400},{"d":"2005-11-23","o":10.89,"h":10.99,"l":10.44,"c":10.49,"v":166800},{"d":"2005-11-25","o":10.79,"h":10.79,"l":10.4,"c":10.53,"v":111800},{"d":"2005-11-28","o":10.41,"h":11,"l":10.41,"c":10.77,"v":276400},{"d":"2005-11-29","o":10.95,"h":11.04,"l":10.75,"c":11,"v":248000},{"d":"2005-11-30","o":11,"h":11.05,"l":10.84,"c":11.05,"v":189400},{"d":"2005-12-01","o":11.2,"h":11.43,"l":10.96,"c":11.3,"v":440400},{"d":"2005-12-02","o":11.24,"h":11.45,"l":11.02,"c":11.23,"v":371700},{"d":"2005-12-05","o":11.46,"h":11.87,"l":11.27,"c":11.79,"v":484400},{"d":"2005-12-06","o":11.94,"h":12.13,"l":11.67,"c":12.01,"v":432000},{"d":"2005-12-07","o":12,"h":12.04,"l":10.93,"c":11.1,"v":422200},{"d":"2005-12-08","o":11.05,"h":11.67,"l":11.05,"c":11.63,"v":193000},{"d":"2005-12-09","o":11.72,"h":11.88,"l":11.35,"c":11.45,"v":128700},{"d":"2005-12-12","o":11.5,"h":11.76,"l":11.5,"c":11.7,"v":119300},{"d":"2005-12-13","o":11.77,"h":11.96,"l":11.3,"c":11.74,"v":90500},{"d":"2005-12-14","o":11.7,"h":12,"l":11.51,"c":11.93,"v":153800},{"d":"2005-12-15","o":12,"h":12.09,"l":11.76,"c":11.98,"v":215300},{"d":"2005-12-16","o":11.92,"h":12.2,"l":11.51,"c":11.56,"v":172700},{"d":"2005-12-19","o":11.56,"h":11.56,"l":10.6,"c":11.04,"v":356000},{"d":"2005-12-20","o":10.91,"h":11.82,"l":10.75,"c":11.45,"v":140300},{"d":"2005-12-21","o":11.5,"h":11.5,"l":11.21,"c":11.48,"v":94700},{"d":"2005-12-22","o":11.46,"h":11.46,"l":10.84,"c":10.89,"v":332900},{"d":"2005-12-23","o":10.89,"h":11.01,"l":10.6,"c":10.72,"v":165000},{"d":"2005-12-27","o":10.5,"h":10.81,"l":9.93,"c":10.17,"v":429700},{"d":"2005-12-28","o":10.27,"h":10.6,"l":10.18,"c":10.46,"v":177200},{"d":"2005-12-29","o":10.46,"h":10.76,"l":10.26,"c":10.69,"v":143600},{"d":"2005-12-30","o":10.69,"h":10.98,"l":10.26,"c":10.91,"v":131200},{"d":"2006-01-03","o":10.87,"h":11,"l":10.31,"c":10.35,"v":303100},{"d":"2006-01-04","o":10.32,"h":10.69,"l":10.15,"c":10.59,"v":252000},{"d":"2006-01-05","o":10.72,"h":10.72,"l":10.5,"c":10.5,"v":225200},{"d":"2006-01-06","o":10.67,"h":11.02,"l":10.56,"c":10.99,"v":217700},{"d":"2006-01-09","o":11.12,"h":11.2,"l":10.81,"c":10.84,"v":263200},{"d":"2006-01-10","o":10.92,"h":11,"l":10.66,"c":10.75,"v":223300},{"d":"2006-01-11","o":10.87,"h":10.87,"l":10.61,"c":10.7,"v":183800},{"d":"2006-01-12","o":10.74,"h":10.75,"l":10,"c":10.25,"v":359000},{"d":"2006-01-13","o":10.25,"h":10.86,"l":10.25,"c":10.78,"v":112300},{"d":"2006-01-17","o":10.63,"h":10.95,"l":10.25,"c":10.57,"v":107400},{"d":"2006-01-18","o":10.62,"h":10.74,"l":10.01,"c":10.74,"v":175600},{"d":"2006-01-19","o":10.78,"h":10.83,"l":10.45,"c":10.79,"v":136400},{"d":"2006-01-20","o":10.85,"h":11,"l":10.73,"c":10.8,"v":180200},{"d":"2006-01-23","o":10.85,"h":11.04,"l":10.47,"c":10.87,"v":232700},{"d":"2006-01-24","o":10.94,"h":11.19,"l":10.89,"c":11.11,"v":265300},{"d":"2006-01-25","o":11.2,"h":11.61,"l":10.9,"c":11.5,"v":155900},{"d":"2006-01-26","o":11.5,"h":12.4,"l":11.5,"c":12.4,"v":382400},{"d":"2006-01-27","o":12.43,"h":12.51,"l":11.54,"c":12.01,"v":267600},{"d":"2006-01-30","o":12.13,"h":12.5,"l":12.09,"c":12.43,"v":121100},{"d":"2006-01-31","o":12.49,"h":12.5,"l":12.25,"c":12.43,"v":107100},{"d":"2006-02-01","o":12.44,"h":12.56,"l":12.34,"c":12.38,"v":150300},{"d":"2006-02-02","o":12.3,"h":12.47,"l":12.05,"c":12.41,"v":107800},{"d":"2006-02-03","o":12.42,"h":12.5,"l":12.13,"c":12.29,"v":302600},{"d":"2006-02-06","o":12.35,"h":12.38,"l":11.76,"c":12.08,"v":162100},{"d":"2006-02-07","o":12.03,"h":12.09,"l":11.77,"c":11.84,"v":147000},{"d":"2006-02-08","o":11.88,"h":12.08,"l":11.76,"c":12.08,"v":94100},{"d":"2006-02-09","o":12.03,"h":12.1,"l":11.96,"c":12.03,"v":54800},{"d":"2006-02-10","o":12.09,"h":12.15,"l":11.46,"c":11.98,"v":228600},{"d":"2006-02-13","o":12,"h":12.07,"l":11.92,"c":11.94,"v":127500},{"d":"2006-02-14","o":12,"h":12.11,"l":11.84,"c":12.06,"v":134400},{"d":"2006-02-15","o":12.1,"h":12.1,"l":11.93,"c":12,"v":91400},{"d":"2006-02-16","o":11.99,"h":12.45,"l":11.99,"c":12.04,"v":321100},{"d":"2006-02-17","o":11.88,"h":12.1,"l":11.88,"c":12.05,"v":130300},{"d":"2006-02-21","o":11.88,"h":12.16,"l":11.86,"c":12.05,"v":192100},{"d":"2006-02-22","o":12.36,"h":12.4,"l":11.99,"c":12.03,"v":362600},{"d":"2006-02-23","o":11.96,"h":12.05,"l":11.6,"c":11.8,"v":194900},{"d":"2006-02-24","o":11.85,"h":11.9,"l":11.25,"c":11.39,"v":274400},{"d":"2006-02-27","o":11.45,"h":11.64,"l":10.94,"c":11.02,"v":289600},{"d":"2006-02-28","o":10.94,"h":11.27,"l":10.94,"c":11.09,"v":148600},{"d":"2006-03-01","o":10.99,"h":11.01,"l":10.43,"c":10.58,"v":235800},{"d":"2006-03-02","o":10.58,"h":10.6,"l":10.09,"c":10.32,"v":321500},{"d":"2006-03-03","o":10.32,"h":10.41,"l":10.16,"c":10.26,"v":311700},{"d":"2006-03-06","o":10.2,"h":10.31,"l":10.18,"c":10.25,"v":446800},{"d":"2006-03-07","o":10.19,"h":10.35,"l":10.19,"c":10.35,"v":130300},{"d":"2006-03-08","o":10.3,"h":10.36,"l":10.17,"c":10.22,"v":317700},{"d":"2006-03-09","o":10.26,"h":10.78,"l":10.25,"c":10.7,"v":272100},{"d":"2006-03-10","o":10.7,"h":10.97,"l":10.7,"c":10.94,"v":148200},{"d":"2006-03-13","o":11,"h":11.08,"l":10.87,"c":11.03,"v":118000},{"d":"2006-03-14","o":11.05,"h":11.05,"l":10.82,"c":11,"v":60800},{"d":"2006-03-15","o":11.03,"h":11.09,"l":10.96,"c":11.01,"v":80600},{"d":"2006-03-16","o":11,"h":11.15,"l":10.97,"c":11,"v":63000},{"d":"2006-03-17","o":10.99,"h":11.42,"l":10.56,"c":11.38,"v":592400},{"d":"2006-03-20","o":11.41,"h":11.6,"l":11.35,"c":11.55,"v":105100},{"d":"2006-03-21","o":11.55,"h":11.75,"l":11.5,"c":11.55,"v":73200},{"d":"2006-03-22","o":11.46,"h":11.62,"l":11.1,"c":11.15,"v":226800},{"d":"2006-03-23","o":11.18,"h":11.25,"l":10.9,"c":11.04,"v":127600},{"d":"2006-03-24","o":11.01,"h":11.19,"l":10.85,"c":10.88,"v":155700},{"d":"2006-03-27","o":10.91,"h":11,"l":10.8,"c":10.87,"v":272600},{"d":"2006-03-28","o":10.87,"h":10.87,"l":10.42,"c":10.51,"v":243900},{"d":"2006-03-29","o":10.51,"h":11,"l":10.5,"c":10.92,"v":273800},{"d":"2006-03-30","o":10.96,"h":10.96,"l":10.58,"c":10.73,"v":152700},{"d":"2006-03-31","o":10.72,"h":10.98,"l":10.69,"c":10.98,"v":310500},{"d":"2006-04-03","o":11,"h":11.16,"l":10.7,"c":10.77,"v":95100},{"d":"2006-04-04","o":10.8,"h":10.85,"l":10.6,"c":10.64,"v":143500},{"d":"2006-04-05","o":10.62,"h":10.81,"l":10.25,"c":10.5,"v":277600},{"d":"2006-04-06","o":10.46,"h":10.56,"l":10.37,"c":10.5,"v":99600},{"d":"2006-04-07","o":10.54,"h":11.05,"l":10.54,"c":10.91,"v":306600},{"d":"2006-04-10","o":10.88,"h":10.99,"l":10.67,"c":10.73,"v":70700},{"d":"2006-04-11","o":10.72,"h":11,"l":10.72,"c":10.85,"v":163500},{"d":"2006-04-12","o":10.94,"h":11.02,"l":10.87,"c":10.95,"v":224900},{"d":"2006-04-13","o":11,"h":11.46,"l":10.91,"c":11.27,"v":347200},{"d":"2006-04-17","o":11.24,"h":11.24,"l":11.03,"c":11.06,"v":96300},{"d":"2006-04-18","o":11.01,"h":11.34,"l":11.01,"c":11.29,"v":157600},{"d":"2006-04-19","o":11.34,"h":13.25,"l":11.34,"c":12.55,"v":606500},{"d":"2006-04-20","o":12.55,"h":12.84,"l":12.26,"c":12.5,"v":230300},{"d":"2006-04-21","o":12.5,"h":12.57,"l":12.33,"c":12.53,"v":217300},{"d":"2006-04-24","o":12.56,"h":12.73,"l":12.15,"c":12.55,"v":89400},{"d":"2006-04-25","o":12.55,"h":12.83,"l":12.26,"c":12.81,"v":132000},{"d":"2006-04-26","o":12.79,"h":13.35,"l":12.6,"c":13.04,"v":176200},{"d":"2006-04-27","o":13.02,"h":13.44,"l":12.57,"c":13.06,"v":120000},{"d":"2006-04-28","o":13.1,"h":13.12,"l":12.56,"c":13,"v":124000},{"d":"2006-05-01","o":13.1,"h":13.25,"l":12.93,"c":13.04,"v":103600},{"d":"2006-05-02","o":13.18,"h":13.32,"l":12.91,"c":13.07,"v":179800},{"d":"2006-05-03","o":13.45,"h":13.45,"l":12.01,"c":12.7,"v":305000},{"d":"2006-05-04","o":12.7,"h":12.88,"l":12,"c":12.67,"v":303500},{"d":"2006-05-05","o":12.65,"h":13.6,"l":12.65,"c":13.32,"v":172500},{"d":"2006-05-08","o":13.27,"h":13.29,"l":13.05,"c":13.09,"v":189700},{"d":"2006-05-09","o":13.05,"h":13.1,"l":12.82,"c":12.99,"v":107200},{"d":"2006-05-10","o":13,"h":13.21,"l":12.88,"c":13.14,"v":98100},{"d":"2006-05-11","o":13.17,"h":13.17,"l":12.47,"c":12.91,"v":174400},{"d":"2006-05-12","o":12.9,"h":12.9,"l":12.1,"c":12.4,"v":154600},{"d":"2006-05-15","o":12.06,"h":12.66,"l":11.91,"c":12.54,"v":182600},{"d":"2006-05-16","o":12.58,"h":12.82,"l":12.43,"c":12.62,"v":149200},{"d":"2006-05-17","o":12.52,"h":12.6,"l":12.12,"c":12.25,"v":100400},{"d":"2006-05-18","o":12.25,"h":12.5,"l":11.87,"c":12,"v":173100},{"d":"2006-05-19","o":11.99,"h":12.12,"l":11.86,"c":11.98,"v":100200},{"d":"2006-05-22","o":11.98,"h":11.98,"l":11.3,"c":11.39,"v":264300},{"d":"2006-05-23","o":11.3,"h":11.43,"l":11.22,"c":11.38,"v":146800},{"d":"2006-05-24","o":11.4,"h":11.49,"l":11.04,"c":11.4,"v":75300},{"d":"2006-05-25","o":11.44,"h":11.59,"l":11.29,"c":11.59,"v":71000},{"d":"2006-05-26","o":11.35,"h":11.6,"l":11.31,"c":11.48,"v":122200},{"d":"2006-05-30","o":11.43,"h":11.76,"l":11.21,"c":11.51,"v":190200},{"d":"2006-05-31","o":11.5,"h":11.88,"l":11.49,"c":11.82,"v":82100},{"d":"2006-06-01","o":11.81,"h":12.05,"l":11.68,"c":11.91,"v":94600},{"d":"2006-06-02","o":11.98,"h":12.13,"l":11.88,"c":12.09,"v":97400},{"d":"2006-06-05","o":12.04,"h":12.33,"l":12.01,"c":12.24,"v":116400},{"d":"2006-06-06","o":12.22,"h":12.26,"l":11.62,"c":11.98,"v":105800},{"d":"2006-06-07","o":11.98,"h":12.2,"l":11.84,"c":12.07,"v":134100},{"d":"2006-06-08","o":12.04,"h":12.19,"l":11.4,"c":11.5,"v":145300},{"d":"2006-06-09","o":11.5,"h":11.5,"l":11.04,"c":11.08,"v":81300},{"d":"2006-06-12","o":11.06,"h":11.11,"l":10.41,"c":10.44,"v":180700},{"d":"2006-06-13","o":10.44,"h":10.6,"l":9.77,"c":9.85,"v":128900},{"d":"2006-06-14","o":9.85,"h":9.9,"l":9.45,"c":9.9,"v":212200},{"d":"2006-06-15","o":9.92,"h":10.29,"l":9.78,"c":9.85,"v":196700},{"d":"2006-06-16","o":9.86,"h":9.86,"l":9.42,"c":9.69,"v":204600},{"d":"2006-06-19","o":9.7,"h":9.91,"l":9.57,"c":9.62,"v":75000},{"d":"2006-06-20","o":9.63,"h":9.85,"l":9.44,"c":9.44,"v":175100},{"d":"2006-06-21","o":9.43,"h":9.7,"l":9.4,"c":9.6,"v":81700},{"d":"2006-06-22","o":9.61,"h":9.62,"l":9.24,"c":9.62,"v":195600},{"d":"2006-06-23","o":9.57,"h":9.88,"l":9.51,"c":9.72,"v":189300},{"d":"2006-06-26","o":9.75,"h":9.8,"l":9.6,"c":9.65,"v":73900},{"d":"2006-06-27","o":9.68,"h":9.68,"l":9.21,"c":9.22,"v":90300},{"d":"2006-06-28","o":9.27,"h":9.55,"l":9.24,"c":9.46,"v":144000},{"d":"2006-06-29","o":9.5,"h":9.52,"l":9.45,"c":9.49,"v":215600},{"d":"2006-06-30","o":9.47,"h":9.99,"l":9.19,"c":9.19,"v":2958900},{"d":"2006-07-03","o":9.19,"h":9.67,"l":9.19,"c":9.64,"v":160500},{"d":"2006-07-05","o":9.56,"h":9.71,"l":9.24,"c":9.44,"v":158200},{"d":"2006-07-06","o":9.48,"h":9.9,"l":9.41,"c":9.66,"v":191100},{"d":"2006-07-07","o":9.62,"h":9.92,"l":9.21,"c":9.24,"v":127800},{"d":"2006-07-10","o":9.22,"h":9.61,"l":9.19,"c":9.29,"v":124500},{"d":"2006-07-11","o":9.2,"h":9.37,"l":9.03,"c":9.37,"v":93500},{"d":"2006-07-12","o":9.38,"h":9.41,"l":9.17,"c":9.25,"v":204400},{"d":"2006-07-13","o":9.21,"h":9.24,"l":8.95,"c":8.95,"v":82300},{"d":"2006-07-14","o":8.94,"h":8.98,"l":8.68,"c":8.77,"v":133100},{"d":"2006-07-17","o":8.75,"h":9.01,"l":8.73,"c":8.73,"v":104800},{"d":"2006-07-18","o":8.8,"h":9,"l":8.7,"c":8.83,"v":254000},{"d":"2006-07-19","o":8.8,"h":9.91,"l":8.8,"c":9.75,"v":169700},{"d":"2006-07-20","o":9.74,"h":9.93,"l":9.1,"c":9.16,"v":105800},{"d":"2006-07-21","o":9.1,"h":9.17,"l":8.8,"c":8.94,"v":102400},{"d":"2006-07-24","o":8.94,"h":9.11,"l":8.81,"c":9.01,"v":117100},{"d":"2006-07-25","o":8.98,"h":9.22,"l":8.84,"c":9,"v":153200},{"d":"2006-07-26","o":8.95,"h":9.13,"l":8.58,"c":8.7,"v":222900},{"d":"2006-07-27","o":8.7,"h":9,"l":8.65,"c":8.68,"v":183200},{"d":"2006-07-28","o":8.69,"h":8.9,"l":8.41,"c":8.6,"v":239500},{"d":"2006-07-31","o":8.76,"h":8.8,"l":8.48,"c":8.55,"v":127900},{"d":"2006-08-01","o":8.5,"h":8.7,"l":8.36,"c":8.54,"v":306500},{"d":"2006-08-02","o":8.7,"h":10.31,"l":8.7,"c":10,"v":469000},{"d":"2006-08-03","o":9.93,"h":10.17,"l":9.55,"c":9.97,"v":191500},{"d":"2006-08-04","o":10.07,"h":10.27,"l":9.99,"c":10.27,"v":142100},{"d":"2006-08-07","o":10.21,"h":10.21,"l":9.81,"c":9.98,"v":110600},{"d":"2006-08-08","o":10.03,"h":10.05,"l":9.79,"c":9.86,"v":98900},{"d":"2006-08-09","o":9.94,"h":9.99,"l":9.25,"c":9.28,"v":146500},{"d":"2006-08-10","o":9.21,"h":9.47,"l":8.81,"c":9.41,"v":94300},{"d":"2006-08-11","o":9.37,"h":9.4,"l":9.07,"c":9.16,"v":83200},{"d":"2006-08-14","o":9.23,"h":9.39,"l":8.99,"c":9.05,"v":143400},{"d":"2006-08-15","o":9.16,"h":9.41,"l":9.05,"c":9.39,"v":108600},{"d":"2006-08-16","o":9.45,"h":10.04,"l":9.44,"c":9.65,"v":83700},{"d":"2006-08-17","o":9.59,"h":10,"l":9.45,"c":9.92,"v":113300},{"d":"2006-08-18","o":9.97,"h":10.18,"l":9.61,"c":9.99,"v":150800},{"d":"2006-08-21","o":9.9,"h":9.9,"l":9.55,"c":9.69,"v":106100},{"d":"2006-08-22","o":9.65,"h":9.77,"l":9.1,"c":9.25,"v":274500},{"d":"2006-08-23","o":9.3,"h":9.3,"l":8.75,"c":8.78,"v":280000},{"d":"2006-08-24","o":8.78,"h":8.78,"l":8.43,"c":8.48,"v":258800},{"d":"2006-08-25","o":8.52,"h":8.84,"l":8.45,"c":8.76,"v":230100},{"d":"2006-08-28","o":8.76,"h":9.11,"l":8.71,"c":8.97,"v":224200},{"d":"2006-08-29","o":9.03,"h":9.35,"l":8.97,"c":9.34,"v":292700},{"d":"2006-08-30","o":9.33,"h":9.69,"l":9.18,"c":9.55,"v":400100},{"d":"2006-08-31","o":9.59,"h":9.62,"l":9.46,"c":9.53,"v":99400},{"d":"2006-09-01","o":9.55,"h":9.71,"l":9.55,"c":9.61,"v":166500},{"d":"2006-09-05","o":9.65,"h":9.67,"l":9.48,"c":9.64,"v":85500},{"d":"2006-09-06","o":9.61,"h":9.7,"l":9.5,"c":9.64,"v":210900},{"d":"2006-09-07","o":9.63,"h":9.71,"l":9.4,"c":9.49,"v":297700},{"d":"2006-09-08","o":9.55,"h":9.55,"l":8.95,"c":9.06,"v":326000},{"d":"2006-09-11","o":8.99,"h":9.1,"l":8.95,"c":8.95,"v":147200},{"d":"2006-09-12","o":8.99,"h":9.62,"l":8.93,"c":9.56,"v":331200},{"d":"2006-09-13","o":9.6,"h":10.28,"l":9.56,"c":10.02,"v":205500},{"d":"2006-09-14","o":9.94,"h":10.12,"l":9.83,"c":9.88,"v":76300},{"d":"2006-09-15","o":9.95,"h":9.96,"l":9.71,"c":9.75,"v":171200},{"d":"2006-09-18","o":9.7,"h":10.07,"l":9.56,"c":9.75,"v":120800},{"d":"2006-09-19","o":9.79,"h":10,"l":9.55,"c":9.91,"v":128800},{"d":"2006-09-20","o":10.01,"h":10.24,"l":9.81,"c":9.95,"v":151200},{"d":"2006-09-21","o":10.02,"h":10.04,"l":9.72,"c":9.91,"v":55300},{"d":"2006-09-22","o":9.91,"h":9.91,"l":9.06,"c":9.42,"v":642000},{"d":"2006-09-25","o":9.39,"h":9.58,"l":9.33,"c":9.41,"v":98500},{"d":"2006-09-26","o":9.43,"h":9.78,"l":9.3,"c":9.3,"v":278300},{"d":"2006-09-27","o":9.29,"h":9.66,"l":9.29,"c":9.65,"v":165500},{"d":"2006-09-28","o":9.64,"h":9.98,"l":9.56,"c":9.97,"v":132900},{"d":"2006-09-29","o":10,"h":10,"l":9.6,"c":9.85,"v":180700},{"d":"2006-10-02","o":9.79,"h":9.85,"l":9.49,"c":9.68,"v":140900},{"d":"2006-10-03","o":9.69,"h":10.22,"l":9.6,"c":9.77,"v":276800},{"d":"2006-10-04","o":9.78,"h":10.49,"l":9.65,"c":10.44,"v":185100},{"d":"2006-10-05","o":10.31,"h":10.62,"l":10.19,"c":10.44,"v":221800},{"d":"2006-10-06","o":10.4,"h":10.59,"l":10.13,"c":10.49,"v":165900},{"d":"2006-10-09","o":10.43,"h":10.58,"l":10.29,"c":10.58,"v":132600},{"d":"2006-10-10","o":10.64,"h":10.64,"l":10.43,"c":10.46,"v":124600},{"d":"2006-10-11","o":10.45,"h":10.57,"l":10.31,"c":10.5,"v":291600},{"d":"2006-10-12","o":10.51,"h":10.72,"l":10.51,"c":10.71,"v":349700},{"d":"2006-10-13","o":10.75,"h":11.22,"l":10.48,"c":11.15,"v":249100},{"d":"2006-10-16","o":11.18,"h":11.18,"l":10.94,"c":11,"v":205000},{"d":"2006-10-17","o":10.89,"h":11.53,"l":10.72,"c":11.35,"v":400900},{"d":"2006-10-18","o":11.47,"h":11.52,"l":11.32,"c":11.46,"v":195900},{"d":"2006-10-19","o":11.47,"h":11.68,"l":11.32,"c":11.39,"v":234800},{"d":"2006-10-20","o":11.45,"h":11.45,"l":11.06,"c":11.21,"v":89600},{"d":"2006-10-23","o":11.14,"h":11.46,"l":11.01,"c":11.37,"v":104500},{"d":"2006-10-24","o":11.37,"h":11.56,"l":11.22,"c":11.51,"v":98300},{"d":"2006-10-25","o":11.55,"h":11.55,"l":11.17,"c":11.41,"v":109000},{"d":"2006-10-26","o":11.44,"h":11.5,"l":11.1,"c":11.43,"v":154900},{"d":"2006-10-27","o":11.35,"h":11.69,"l":11.24,"c":11.66,"v":400900},{"d":"2006-10-30","o":11.65,"h":11.8,"l":11.15,"c":11.78,"v":152400},{"d":"2006-10-31","o":11.4,"h":11.86,"l":10.58,"c":11.35,"v":676800},{"d":"2006-11-01","o":11.36,"h":11.37,"l":10.61,"c":10.95,"v":482200},{"d":"2006-11-02","o":10.84,"h":10.84,"l":10.15,"c":10.2,"v":382900},{"d":"2006-11-03","o":10.17,"h":10.46,"l":10.17,"c":10.42,"v":228500},{"d":"2006-11-06","o":10.34,"h":10.4,"l":10.13,"c":10.19,"v":182000},{"d":"2006-11-07","o":10.22,"h":10.81,"l":10.21,"c":10.44,"v":189200},{"d":"2006-11-08","o":10.39,"h":10.69,"l":10.3,"c":10.6,"v":287200},{"d":"2006-11-09","o":10.61,"h":10.64,"l":10.07,"c":10.16,"v":316100},{"d":"2006-11-10","o":10.37,"h":11.12,"l":10.3,"c":11.08,"v":1786000},{"d":"2006-11-13","o":11.11,"h":11.39,"l":10.99,"c":11.24,"v":425600},{"d":"2006-11-14","o":11.2,"h":11.48,"l":10.86,"c":11.27,"v":471100},{"d":"2006-11-15","o":11.32,"h":11.75,"l":11.2,"c":11.6,"v":320800},{"d":"2006-11-16","o":11.68,"h":11.69,"l":11.32,"c":11.33,"v":135800},{"d":"2006-11-17","o":11.34,"h":11.61,"l":11.25,"c":11.5,"v":239600},{"d":"2006-11-20","o":11.44,"h":11.5,"l":10.97,"c":11.39,"v":301800},{"d":"2006-11-21","o":11.44,"h":11.6,"l":11.25,"c":11.26,"v":361400},{"d":"2006-11-22","o":11.26,"h":11.42,"l":11.06,"c":11.36,"v":130000},{"d":"2006-11-24","o":11.29,"h":11.46,"l":11,"c":11.4,"v":99900},{"d":"2006-11-27","o":11.31,"h":11.32,"l":10.79,"c":11.01,"v":316300},{"d":"2006-11-28","o":10.96,"h":11.25,"l":10.85,"c":11.13,"v":309900},{"d":"2006-11-29","o":11.22,"h":11.3,"l":10.9,"c":11,"v":348800},{"d":"2006-11-30","o":10.89,"h":11.08,"l":10.89,"c":10.92,"v":320900},{"d":"2006-12-01","o":10.93,"h":11.04,"l":10.5,"c":10.8,"v":274200},{"d":"2006-12-04","o":10.79,"h":11.27,"l":10.76,"c":11.09,"v":241600},{"d":"2006-12-05","o":11.07,"h":11.47,"l":11,"c":11.19,"v":247900},{"d":"2006-12-06","o":11.12,"h":11.35,"l":11.12,"c":11.3,"v":180600},{"d":"2006-12-07","o":11.3,"h":11.44,"l":10.97,"c":11.2,"v":196700},{"d":"2006-12-08","o":11.15,"h":11.29,"l":10.91,"c":11,"v":229000},{"d":"2006-12-11","o":11.06,"h":11.33,"l":10.92,"c":10.93,"v":440800},{"d":"2006-12-12","o":10.93,"h":11.13,"l":10.9,"c":11.09,"v":285800},{"d":"2006-12-13","o":11.17,"h":11.28,"l":11.08,"c":11.18,"v":195300},{"d":"2006-12-14","o":11.22,"h":11.58,"l":11.01,"c":11.39,"v":302900},{"d":"2006-12-15","o":11.43,"h":11.46,"l":10.88,"c":11.07,"v":448000},{"d":"2006-12-18","o":11.08,"h":11.11,"l":10.38,"c":10.51,"v":459800},{"d":"2006-12-19","o":10.5,"h":10.81,"l":10.47,"c":10.69,"v":240600},{"d":"2006-12-20","o":10.67,"h":10.94,"l":10.65,"c":10.79,"v":202500},{"d":"2006-12-21","o":11.5,"h":11.55,"l":10.96,"c":10.99,"v":667400},{"d":"2006-12-22","o":10.94,"h":11.19,"l":10.94,"c":11.11,"v":282400},{"d":"2006-12-26","o":11.08,"h":11.55,"l":11.01,"c":11.49,"v":141900},{"d":"2006-12-27","o":11.54,"h":12.2,"l":11.49,"c":11.9,"v":367000},{"d":"2006-12-28","o":11.9,"h":12.05,"l":11.63,"c":11.98,"v":206400},{"d":"2006-12-29","o":11.98,"h":12.21,"l":11.59,"c":11.75,"v":563900},{"d":"2007-01-03","o":11.85,"h":12.1,"l":11.47,"c":11.75,"v":238500},{"d":"2007-01-04","o":11.79,"h":12.07,"l":11.79,"c":11.9,"v":1364900},{"d":"2007-01-05","o":11.9,"h":12.67,"l":11.9,"c":12.52,"v":756500},{"d":"2007-01-08","o":12.52,"h":12.72,"l":12.34,"c":12.54,"v":487000},{"d":"2007-01-09","o":12.57,"h":13.05,"l":12.55,"c":12.85,"v":322400},{"d":"2007-01-10","o":12.75,"h":12.96,"l":12.62,"c":12.74,"v":323600},{"d":"2007-01-11","o":12.73,"h":13,"l":12.65,"c":12.95,"v":313500},{"d":"2007-01-12","o":12.92,"h":13,"l":12.52,"c":12.91,"v":248800},{"d":"2007-01-16","o":12.94,"h":13.05,"l":12.58,"c":12.8,"v":693200},{"d":"2007-01-17","o":12.77,"h":12.85,"l":12.5,"c":12.65,"v":239700},{"d":"2007-01-18","o":12.61,"h":12.74,"l":12.11,"c":12.47,"v":289400},{"d":"2007-01-19","o":12.48,"h":12.6,"l":12.23,"c":12.45,"v":226600},{"d":"2007-01-22","o":12.52,"h":12.58,"l":12.26,"c":12.41,"v":140500},{"d":"2007-01-23","o":12.36,"h":12.57,"l":12.26,"c":12.45,"v":228200},{"d":"2007-01-24","o":12.49,"h":12.66,"l":12.35,"c":12.6,"v":170700},{"d":"2007-01-25","o":12.59,"h":12.67,"l":12.34,"c":12.45,"v":165600},{"d":"2007-01-26","o":12.45,"h":12.59,"l":12.28,"c":12.55,"v":125400},{"d":"2007-01-29","o":12.45,"h":12.55,"l":12.32,"c":12.37,"v":187900},{"d":"2007-01-30","o":12.44,"h":12.61,"l":12.31,"c":12.59,"v":164800},{"d":"2007-01-31","o":12.55,"h":13.02,"l":12.47,"c":12.9,"v":322300},{"d":"2007-02-01","o":12.97,"h":13.44,"l":12.87,"c":12.9,"v":386600},{"d":"2007-02-02","o":12.9,"h":13.25,"l":12.88,"c":13.07,"v":162100},{"d":"2007-02-05","o":13.08,"h":13.12,"l":12.92,"c":13.04,"v":264100},{"d":"2007-02-06","o":13.07,"h":13.13,"l":13,"c":13,"v":137000},{"d":"2007-02-07","o":13.09,"h":13.1,"l":12.9,"c":13.03,"v":152700},{"d":"2007-02-08","o":13.04,"h":13.27,"l":13.04,"c":13.13,"v":82400},{"d":"2007-02-09","o":13.1,"h":13.17,"l":12.91,"c":13.11,"v":136800},{"d":"2007-02-12","o":13.1,"h":13.21,"l":13,"c":13.13,"v":104800},{"d":"2007-02-13","o":13.13,"h":13.18,"l":13,"c":13.17,"v":206000},{"d":"2007-02-14","o":13.16,"h":13.48,"l":13.15,"c":13.29,"v":201900},{"d":"2007-02-15","o":13.33,"h":13.35,"l":12.99,"c":12.99,"v":257700},{"d":"2007-02-16","o":13,"h":13.14,"l":12.9,"c":13.14,"v":180800},{"d":"2007-02-20","o":13.14,"h":13.36,"l":13.05,"c":13.31,"v":93500},{"d":"2007-02-21","o":13.27,"h":13.59,"l":13.15,"c":13.43,"v":123800},{"d":"2007-02-22","o":13.42,"h":13.43,"l":13.29,"c":13.43,"v":163100},{"d":"2007-02-23","o":13.36,"h":13.44,"l":13.18,"c":13.3,"v":104700},{"d":"2007-02-26","o":13.39,"h":13.78,"l":13.29,"c":13.29,"v":186400},{"d":"2007-02-27","o":13.27,"h":13.27,"l":12.5,"c":12.62,"v":641300},{"d":"2007-02-28","o":12.67,"h":12.86,"l":12.23,"c":12.26,"v":444000},{"d":"2007-03-01","o":12.43,"h":13.4,"l":11.55,"c":12.19,"v":639300},{"d":"2007-03-02","o":11.94,"h":12.05,"l":11.56,"c":11.76,"v":647500},{"d":"2007-03-05","o":11.65,"h":11.81,"l":11.35,"c":11.61,"v":352200},{"d":"2007-03-06","o":11.7,"h":12.31,"l":11.58,"c":12.25,"v":286200},{"d":"2007-03-07","o":12.18,"h":12.43,"l":11.93,"c":12.16,"v":203400},{"d":"2007-03-08","o":12.26,"h":13.18,"l":12.13,"c":13.12,"v":833000},{"d":"2007-03-09","o":12.99,"h":13.18,"l":12.58,"c":12.58,"v":444700},{"d":"2007-03-12","o":12.59,"h":12.92,"l":12.5,"c":12.79,"v":282900},{"d":"2007-03-13","o":12.65,"h":12.72,"l":12.27,"c":12.43,"v":226200},{"d":"2007-03-14","o":12.39,"h":12.55,"l":11.99,"c":12.19,"v":293700},{"d":"2007-03-15","o":12.16,"h":12.36,"l":11.84,"c":12.06,"v":279600},{"d":"2007-03-16","o":12.05,"h":12.32,"l":11.81,"c":12.31,"v":428900},{"d":"2007-03-19","o":12.45,"h":12.84,"l":12.24,"c":12.34,"v":278500},{"d":"2007-03-20","o":12.36,"h":12.55,"l":12.29,"c":12.51,"v":129100},{"d":"2007-03-21","o":12.55,"h":12.56,"l":12.12,"c":12.54,"v":224900},{"d":"2007-03-22","o":12.48,"h":12.74,"l":12.48,"c":12.61,"v":225200},{"d":"2007-03-23","o":12.58,"h":13.03,"l":12.47,"c":12.71,"v":281200},{"d":"2007-03-26","o":12.69,"h":12.97,"l":12.23,"c":12.48,"v":104300},{"d":"2007-03-27","o":12.43,"h":12.44,"l":12.1,"c":12.21,"v":106100},{"d":"2007-03-28","o":12.12,"h":12.4,"l":11.83,"c":11.91,"v":191100},{"d":"2007-03-29","o":12.01,"h":12.09,"l":11.69,"c":11.84,"v":238800},{"d":"2007-03-30","o":11.95,"h":12.45,"l":11.95,"c":12.41,"v":643700},{"d":"2007-04-02","o":12.44,"h":12.48,"l":11.92,"c":12.24,"v":289000},{"d":"2007-04-03","o":12.27,"h":12.68,"l":12.18,"c":12.64,"v":193100},{"d":"2007-04-04","o":12.67,"h":12.71,"l":12.18,"c":12.38,"v":214600},{"d":"2007-04-05","o":12.42,"h":12.55,"l":12.16,"c":12.37,"v":107600},{"d":"2007-04-09","o":12.36,"h":12.72,"l":12.14,"c":12.29,"v":84700},{"d":"2007-04-10","o":12.26,"h":12.36,"l":12.08,"c":12.18,"v":83000},{"d":"2007-04-11","o":12.23,"h":12.25,"l":11.85,"c":11.98,"v":196000},{"d":"2007-04-12","o":11.95,"h":12.12,"l":11.77,"c":12.01,"v":271300},{"d":"2007-04-13","o":11.99,"h":12.48,"l":11.86,"c":12.09,"v":212600},{"d":"2007-04-16","o":12.14,"h":12.47,"l":12.08,"c":12.11,"v":162300},{"d":"2007-04-17","o":12.1,"h":12.21,"l":11.9,"c":11.97,"v":159500},{"d":"2007-04-18","o":11.93,"h":12.04,"l":11.7,"c":11.76,"v":280600},{"d":"2007-04-19","o":11.66,"h":12.04,"l":11.56,"c":11.7,"v":210700},{"d":"2007-04-20","o":11.89,"h":11.89,"l":11.65,"c":11.83,"v":205600},{"d":"2007-04-23","o":11.83,"h":11.83,"l":11.64,"c":11.65,"v":137200},{"d":"2007-04-24","o":11.65,"h":11.82,"l":11.55,"c":11.64,"v":147200},{"d":"2007-04-25","o":11.74,"h":11.79,"l":11.46,"c":11.6,"v":262300},{"d":"2007-04-26","o":11.57,"h":11.61,"l":11.32,"c":11.51,"v":239800},{"d":"2007-04-27","o":11.44,"h":11.71,"l":11.39,"c":11.45,"v":178400},{"d":"2007-04-30","o":11.46,"h":11.49,"l":10.94,"c":11.18,"v":275200},{"d":"2007-05-01","o":11.21,"h":11.42,"l":11.18,"c":11.37,"v":248000},{"d":"2007-05-02","o":11.38,"h":11.8,"l":11.18,"c":11.76,"v":304400},{"d":"2007-05-03","o":11.67,"h":12.05,"l":11.56,"c":11.73,"v":447200},{"d":"2007-05-04","o":11.83,"h":11.86,"l":11.57,"c":11.59,"v":308100},{"d":"2007-05-07","o":11.57,"h":11.95,"l":11.48,"c":11.93,"v":545000},{"d":"2007-05-08","o":11.88,"h":11.94,"l":11.45,"c":11.75,"v":353700},{"d":"2007-05-09","o":11.65,"h":11.86,"l":11.65,"c":11.84,"v":200500},{"d":"2007-05-10","o":11.79,"h":11.88,"l":11.6,"c":11.6,"v":361900},{"d":"2007-05-11","o":11.62,"h":11.79,"l":11.56,"c":11.56,"v":147900},{"d":"2007-05-14","o":11.55,"h":11.64,"l":11.24,"c":11.28,"v":152200},{"d":"2007-05-15","o":11.25,"h":11.39,"l":10.89,"c":10.94,"v":329000},{"d":"2007-05-16","o":10.95,"h":11.1,"l":10.91,"c":11.08,"v":427700},{"d":"2007-05-17","o":11.03,"h":11.17,"l":10.7,"c":10.81,"v":791700},{"d":"2007-05-18","o":10.82,"h":11.04,"l":10.7,"c":10.95,"v":148700},{"d":"2007-05-21","o":10.96,"h":11.26,"l":10.91,"c":11.07,"v":117100},{"d":"2007-05-22","o":11.1,"h":11.1,"l":10.82,"c":10.86,"v":150400},{"d":"2007-05-23","o":10.91,"h":11.17,"l":10.75,"c":10.77,"v":189700},{"d":"2007-05-24","o":10.79,"h":10.87,"l":10.3,"c":10.35,"v":211100},{"d":"2007-05-25","o":10.43,"h":10.75,"l":10.39,"c":10.48,"v":256300},{"d":"2007-05-29","o":10.54,"h":10.72,"l":10.48,"c":10.65,"v":353700},{"d":"2007-05-30","o":10.61,"h":11.23,"l":10.61,"c":11.04,"v":529000},{"d":"2007-05-31","o":11.04,"h":11.23,"l":10.8,"c":10.9,"v":210900},{"d":"2007-06-01","o":10.99,"h":11.1,"l":10.94,"c":11.06,"v":154000},{"d":"2007-06-04","o":10.97,"h":11,"l":10.72,"c":10.85,"v":322900},{"d":"2007-06-05","o":10.77,"h":11,"l":10.47,"c":10.75,"v":249600},{"d":"2007-06-06","o":10.71,"h":10.71,"l":10.07,"c":10.46,"v":443200},{"d":"2007-06-07","o":10.44,"h":10.44,"l":10.3,"c":10.33,"v":289300},{"d":"2007-06-08","o":10.34,"h":10.46,"l":10.33,"c":10.37,"v":209800},{"d":"2007-06-11","o":10.37,"h":10.37,"l":9.85,"c":9.89,"v":371800},{"d":"2007-06-12","o":9.85,"h":10.06,"l":9.63,"c":9.7,"v":255500},{"d":"2007-06-13","o":9.79,"h":10.03,"l":9.7,"c":9.91,"v":388900},{"d":"2007-06-14","o":9.95,"h":10.29,"l":9.87,"c":10.24,"v":313900},{"d":"2007-06-15","o":10.65,"h":11.13,"l":10.5,"c":11.01,"v":829000},{"d":"2007-06-18","o":11.02,"h":11.18,"l":10.92,"c":11.09,"v":389300},{"d":"2007-06-19","o":11.01,"h":11.22,"l":10.94,"c":11.02,"v":288200},{"d":"2007-06-20","o":11.07,"h":11.19,"l":10.87,"c":11.06,"v":228100},{"d":"2007-06-21","o":10.97,"h":11.19,"l":10.8,"c":11.05,"v":891600},{"d":"2007-06-22","o":11.01,"h":11.11,"l":10.72,"c":10.88,"v":1004700},{"d":"2007-06-25","o":10.88,"h":11.03,"l":10.72,"c":10.77,"v":439100},{"d":"2007-06-26","o":10.83,"h":10.83,"l":10.49,"c":10.63,"v":365500},{"d":"2007-06-27","o":10.55,"h":10.92,"l":10.49,"c":10.91,"v":189800},{"d":"2007-06-28","o":10.93,"h":11.12,"l":10.83,"c":10.91,"v":168200},{"d":"2007-06-29","o":10.97,"h":11.16,"l":10.7,"c":10.72,"v":167300},{"d":"2007-07-02","o":10.83,"h":11.03,"l":10.72,"c":10.93,"v":121200},{"d":"2007-07-03","o":10.93,"h":10.98,"l":10.77,"c":10.96,"v":72300},{"d":"2007-07-05","o":10.96,"h":10.98,"l":10.6,"c":10.76,"v":235200},{"d":"2007-07-06","o":10.78,"h":10.98,"l":10.62,"c":10.69,"v":179900},{"d":"2007-07-09","o":10.69,"h":10.77,"l":10.58,"c":10.68,"v":232400},{"d":"2007-07-10","o":10.57,"h":10.69,"l":10.44,"c":10.5,"v":299200},{"d":"2007-07-11","o":10.48,"h":10.5,"l":10.25,"c":10.42,"v":238900},{"d":"2007-07-12","o":10.5,"h":10.64,"l":10.44,"c":10.6,"v":135500},{"d":"2007-07-13","o":10.56,"h":10.61,"l":10.35,"c":10.45,"v":112200},{"d":"2007-07-16","o":10.4,"h":10.48,"l":10.26,"c":10.34,"v":149700},{"d":"2007-07-17","o":10.35,"h":10.43,"l":10.19,"c":10.29,"v":191900},{"d":"2007-07-18","o":10.24,"h":10.43,"l":9.91,"c":10.39,"v":254000},{"d":"2007-07-19","o":10.47,"h":10.47,"l":10.22,"c":10.41,"v":158300},{"d":"2007-07-20","o":10.39,"h":10.45,"l":10.07,"c":10.09,"v":216800},{"d":"2007-07-23","o":10.14,"h":10.34,"l":10,"c":10.04,"v":179300},{"d":"2007-07-24","o":10,"h":10.11,"l":9.56,"c":9.77,"v":361800},{"d":"2007-07-25","o":9.85,"h":9.98,"l":9.72,"c":9.91,"v":193900},{"d":"2007-07-26","o":9.69,"h":9.93,"l":9.17,"c":9.43,"v":398900},{"d":"2007-07-27","o":9.38,"h":9.57,"l":9.2,"c":9.36,"v":185100},{"d":"2007-07-30","o":9.34,"h":9.74,"l":9.21,"c":9.66,"v":200000},{"d":"2007-07-31","o":9.77,"h":10.15,"l":9.51,"c":10.03,"v":340900},{"d":"2007-08-01","o":10.05,"h":10.38,"l":9.72,"c":10.33,"v":459100},{"d":"2007-08-02","o":10.5,"h":11.63,"l":10.3,"c":11.48,"v":1567400},{"d":"2007-08-03","o":11.45,"h":11.5,"l":10.66,"c":10.86,"v":675200},{"d":"2007-08-06","o":10.97,"h":11.46,"l":10.77,"c":11.1,"v":493500},{"d":"2007-08-07","o":10.98,"h":11.38,"l":10.73,"c":11,"v":507800},{"d":"2007-08-08","o":11.08,"h":11.27,"l":10.97,"c":11.24,"v":982300},{"d":"2007-08-09","o":10.9,"h":11.15,"l":10.53,"c":10.62,"v":629600},{"d":"2007-08-10","o":10.49,"h":11.45,"l":10.03,"c":11.07,"v":457200},{"d":"2007-08-13","o":11.34,"h":11.52,"l":10.8,"c":10.84,"v":353200},{"d":"2007-08-14","o":10.86,"h":11.01,"l":10.31,"c":10.4,"v":209500},{"d":"2007-08-15","o":10.41,"h":10.72,"l":10.11,"c":10.15,"v":221900},{"d":"2007-08-16","o":10.31,"h":10.5,"l":9.81,"c":10.25,"v":373400},{"d":"2007-08-17","o":10.95,"h":11.1,"l":10.55,"c":10.97,"v":310800},{"d":"2007-08-20","o":11.03,"h":11.11,"l":10.65,"c":10.94,"v":172700},{"d":"2007-08-21","o":10.99,"h":11.18,"l":10.61,"c":11.05,"v":199300},{"d":"2007-08-22","o":11.2,"h":11.42,"l":10.97,"c":11.18,"v":276000},{"d":"2007-08-23","o":11.28,"h":11.31,"l":10.92,"c":11.04,"v":207500},{"d":"2007-08-24","o":11.03,"h":11.12,"l":10.7,"c":10.83,"v":354900},{"d":"2007-08-27","o":10.82,"h":10.86,"l":9.84,"c":10.68,"v":207500},{"d":"2007-08-28","o":10.59,"h":10.8,"l":10.5,"c":10.64,"v":293900},{"d":"2007-08-29","o":10.72,"h":10.94,"l":10.52,"c":10.77,"v":179500},{"d":"2007-08-30","o":10.64,"h":10.8,"l":10.48,"c":10.56,"v":191200},{"d":"2007-08-31","o":10.77,"h":10.86,"l":10.55,"c":10.58,"v":123800},{"d":"2007-09-04","o":10.47,"h":10.84,"l":10.42,"c":10.69,"v":220900},{"d":"2007-09-05","o":10.58,"h":10.7,"l":10.26,"c":10.31,"v":199500},{"d":"2007-09-06","o":10.33,"h":10.46,"l":10.21,"c":10.38,"v":167900},{"d":"2007-09-07","o":10.16,"h":10.26,"l":9.88,"c":10.01,"v":276900},{"d":"2007-09-10","o":10.11,"h":10.11,"l":9.43,"c":9.88,"v":269500},{"d":"2007-09-11","o":9.96,"h":10.31,"l":9.82,"c":10.31,"v":237600},{"d":"2007-09-12","o":10.26,"h":10.38,"l":9.74,"c":9.77,"v":217900},{"d":"2007-09-13","o":9.85,"h":9.98,"l":9.48,"c":9.51,"v":392900},{"d":"2007-09-14","o":9.37,"h":9.49,"l":9,"c":9.31,"v":584500},{"d":"2007-09-17","o":9.27,"h":9.27,"l":9.13,"c":9.15,"v":212300},{"d":"2007-09-18","o":9.19,"h":9.93,"l":9.13,"c":9.89,"v":484300},{"d":"2007-09-19","o":10.02,"h":10.3,"l":9.8,"c":10.27,"v":197800},{"d":"2007-09-20","o":10.24,"h":10.5,"l":10.1,"c":10.17,"v":144700},{"d":"2007-09-21","o":10.27,"h":10.33,"l":9.74,"c":9.78,"v":362900},{"d":"2007-09-24","o":9.76,"h":9.93,"l":9.61,"c":9.64,"v":199800},{"d":"2007-09-25","o":9.58,"h":9.9,"l":9.53,"c":9.56,"v":174500},{"d":"2007-09-26","o":9.65,"h":9.65,"l":9.21,"c":9.34,"v":261400},{"d":"2007-09-27","o":9.38,"h":9.59,"l":9.34,"c":9.38,"v":300200},{"d":"2007-09-28","o":9.39,"h":9.77,"l":9.3,"c":9.34,"v":377500},{"d":"2007-10-01","o":9.33,"h":9.78,"l":9.33,"c":9.72,"v":359900},{"d":"2007-10-02","o":9.75,"h":9.82,"l":9.69,"c":9.75,"v":164300},{"d":"2007-10-03","o":9.67,"h":9.81,"l":9.49,"c":9.71,"v":295000},{"d":"2007-10-04","o":9.77,"h":10.13,"l":9.56,"c":9.69,"v":143400},{"d":"2007-10-05","o":9.81,"h":10.06,"l":9.67,"c":9.96,"v":277700},{"d":"2007-10-08","o":9.91,"h":9.95,"l":9.48,"c":9.7,"v":249700},{"d":"2007-10-09","o":9.72,"h":9.72,"l":9.59,"c":9.6,"v":207400},{"d":"2007-10-10","o":9.6,"h":9.73,"l":9.33,"c":9.45,"v":330900},{"d":"2007-10-11","o":9.49,"h":9.73,"l":9.2,"c":9.27,"v":238800},{"d":"2007-10-12","o":9.3,"h":9.83,"l":9.3,"c":9.81,"v":639300},{"d":"2007-10-15","o":9.8,"h":9.9,"l":9.43,"c":9.6,"v":236900},{"d":"2007-10-16","o":9.59,"h":9.86,"l":9.5,"c":9.55,"v":342300},{"d":"2007-10-17","o":9.68,"h":9.7,"l":9.52,"c":9.64,"v":229900},{"d":"2007-10-18","o":9.6,"h":9.88,"l":9.55,"c":9.7,"v":158100},{"d":"2007-10-19","o":9.7,"h":10.05,"l":9.29,"c":9.3,"v":478900},{"d":"2007-10-22","o":9.21,"h":9.64,"l":9.2,"c":9.49,"v":199400},{"d":"2007-10-23","o":9.61,"h":9.87,"l":9.35,"c":9.49,"v":309600},{"d":"2007-10-24","o":9.46,"h":9.62,"l":9.08,"c":9.18,"v":589100},{"d":"2007-10-25","o":9.23,"h":9.23,"l":8.83,"c":9.05,"v":313800},{"d":"2007-10-26","o":9.18,"h":9.22,"l":8.87,"c":8.91,"v":385800},{"d":"2007-10-29","o":8.94,"h":9,"l":8.7,"c":8.75,"v":148800},{"d":"2007-10-30","o":8.81,"h":8.91,"l":8.44,"c":8.48,"v":340700},{"d":"2007-10-31","o":8.52,"h":8.69,"l":8.1,"c":8.34,"v":715100},{"d":"2007-11-01","o":8.2,"h":8.69,"l":7.83,"c":8.32,"v":1151500},{"d":"2007-11-02","o":7.5,"h":7.51,"l":5.81,"c":6.41,"v":4522100},{"d":"2007-11-05","o":6.21,"h":6.55,"l":6.1,"c":6.17,"v":1106700},{"d":"2007-11-06","o":6.2,"h":6.37,"l":6.09,"c":6.36,"v":1171700},{"d":"2007-11-07","o":6.27,"h":6.35,"l":6.07,"c":6.21,"v":960700},{"d":"2007-11-08","o":6.36,"h":6.58,"l":6.24,"c":6.47,"v":838800},{"d":"2007-11-09","o":6.39,"h":6.67,"l":6.23,"c":6.57,"v":921700},{"d":"2007-11-12","o":6.6,"h":7.03,"l":6.51,"c":6.73,"v":801800},{"d":"2007-11-13","o":6.81,"h":7.02,"l":6.8,"c":6.91,"v":777000},{"d":"2007-11-14","o":6.96,"h":6.99,"l":6.7,"c":6.76,"v":472100},{"d":"2007-11-15","o":6.71,"h":6.84,"l":6.58,"c":6.67,"v":264700},{"d":"2007-11-16","o":6.69,"h":6.9,"l":6.54,"c":6.63,"v":295400},{"d":"2007-11-19","o":6.57,"h":6.57,"l":6.17,"c":6.32,"v":349700},{"d":"2007-11-20","o":6.31,"h":6.44,"l":6.2,"c":6.41,"v":197000},{"d":"2007-11-21","o":6.32,"h":6.4,"l":6.17,"c":6.17,"v":182900},{"d":"2007-11-23","o":6.23,"h":6.36,"l":6.17,"c":6.32,"v":62400},{"d":"2007-11-26","o":6.31,"h":6.31,"l":6.02,"c":6.07,"v":298400},{"d":"2007-11-27","o":6.1,"h":6.21,"l":5.83,"c":5.95,"v":465100},{"d":"2007-11-28","o":6.03,"h":6.34,"l":6.03,"c":6.3,"v":256100},{"d":"2007-11-29","o":6.3,"h":6.35,"l":6.07,"c":6.1,"v":270700},{"d":"2007-11-30","o":6.2,"h":6.58,"l":6.06,"c":6.39,"v":559500},{"d":"2007-12-03","o":6.37,"h":6.37,"l":6.01,"c":6.13,"v":458400},{"d":"2007-12-04","o":6.03,"h":6.16,"l":6.01,"c":6.09,"v":239100},{"d":"2007-12-05","o":6.19,"h":6.21,"l":6.04,"c":6.09,"v":318100},{"d":"2007-12-06","o":6.07,"h":6.41,"l":6.03,"c":6.41,"v":290500},{"d":"2007-12-07","o":6.42,"h":6.75,"l":6.39,"c":6.71,"v":385000},{"d":"2007-12-10","o":6.83,"h":7.1,"l":6.72,"c":7.05,"v":396100},{"d":"2007-12-11","o":7.1,"h":7.37,"l":6.87,"c":6.89,"v":376200},{"d":"2007-12-12","o":7.11,"h":7.46,"l":6.93,"c":7.05,"v":704800},{"d":"2007-12-13","o":6.96,"h":7.04,"l":6.82,"c":6.9,"v":321600},{"d":"2007-12-14","o":6.81,"h":6.96,"l":6.7,"c":6.7,"v":244400},{"d":"2007-12-17","o":6.72,"h":6.98,"l":6.72,"c":6.77,"v":351600},{"d":"2007-12-18","o":6.85,"h":6.98,"l":6.5,"c":6.88,"v":303800},{"d":"2007-12-19","o":6.88,"h":7.22,"l":6.77,"c":7.14,"v":202600},{"d":"2007-12-20","o":7.2,"h":7.55,"l":7.05,"c":7.55,"v":211100},{"d":"2007-12-21","o":7.69,"h":7.84,"l":7.45,"c":7.49,"v":676000},{"d":"2007-12-24","o":7.6,"h":7.62,"l":7.24,"c":7.51,"v":99400},{"d":"2007-12-26","o":7.5,"h":7.53,"l":7.41,"c":7.5,"v":167100},{"d":"2007-12-27","o":7.5,"h":7.64,"l":7.07,"c":7.07,"v":157900},{"d":"2007-12-28","o":7.12,"h":7.24,"l":6.86,"c":6.92,"v":120000},{"d":"2007-12-31","o":6.87,"h":7.01,"l":6.72,"c":7.01,"v":208200},{"d":"2008-01-02","o":6.98,"h":6.98,"l":6.36,"c":6.38,"v":360500},{"d":"2008-01-03","o":6.38,"h":6.51,"l":6.12,"c":6.22,"v":349800},{"d":"2008-01-04","o":6.15,"h":6.2,"l":5.76,"c":5.76,"v":291100},{"d":"2008-01-07","o":5.8,"h":6.34,"l":5.76,"c":6.01,"v":253500},{"d":"2008-01-08","o":6.03,"h":6.29,"l":5.72,"c":5.81,"v":350100},{"d":"2008-01-09","o":5.79,"h":6.07,"l":5.63,"c":6.04,"v":452700},{"d":"2008-01-10","o":5.98,"h":6.2,"l":5.62,"c":6.01,"v":375300},{"d":"2008-01-11","o":5.95,"h":5.95,"l":5.39,"c":5.39,"v":329900},{"d":"2008-01-14","o":5.46,"h":5.83,"l":5.42,"c":5.64,"v":319800},{"d":"2008-01-15","o":5.55,"h":5.61,"l":5.15,"c":5.31,"v":233700},{"d":"2008-01-16","o":5.31,"h":5.46,"l":5.13,"c":5.34,"v":199800},{"d":"2008-01-17","o":5.35,"h":5.36,"l":5.09,"c":5.11,"v":171600},{"d":"2008-01-18","o":5.08,"h":5.28,"l":4.83,"c":4.97,"v":688600},{"d":"2008-01-22","o":4.7,"h":5.04,"l":4.61,"c":4.82,"v":283800},{"d":"2008-01-23","o":4.79,"h":5,"l":4.44,"c":4.69,"v":446800},{"d":"2008-01-24","o":4.71,"h":4.79,"l":4.32,"c":4.74,"v":290200},{"d":"2008-01-25","o":4.82,"h":4.99,"l":4.52,"c":4.8,"v":719300},{"d":"2008-01-28","o":4.78,"h":4.9,"l":4.57,"c":4.69,"v":530000},{"d":"2008-01-29","o":4.95,"h":5.24,"l":4.74,"c":5.13,"v":457900},{"d":"2008-01-30","o":5.1,"h":5.46,"l":5.06,"c":5.29,"v":374000},{"d":"2008-01-31","o":5.19,"h":5.68,"l":5.03,"c":5.56,"v":297900},{"d":"2008-02-01","o":5.5,"h":5.6,"l":5.23,"c":5.48,"v":251700},{"d":"2008-02-04","o":5.48,"h":5.49,"l":5,"c":5.18,"v":335500},{"d":"2008-02-05","o":5.09,"h":5.25,"l":4.99,"c":4.99,"v":168900},{"d":"2008-02-06","o":5.04,"h":5.21,"l":4.99,"c":5,"v":287200},{"d":"2008-02-07","o":4.98,"h":5.37,"l":4.97,"c":5.17,"v":176400},{"d":"2008-02-08","o":5.18,"h":5.32,"l":5,"c":5.01,"v":145600},{"d":"2008-02-11","o":5.02,"h":5.19,"l":4.95,"c":5.13,"v":158900},{"d":"2008-02-12","o":5.15,"h":5.32,"l":5.1,"c":5.16,"v":203500},{"d":"2008-02-13","o":5.2,"h":5.57,"l":5.15,"c":5.5,"v":283800},{"d":"2008-02-14","o":5.56,"h":5.56,"l":5.34,"c":5.39,"v":290400},{"d":"2008-02-15","o":5.34,"h":5.4,"l":5.14,"c":5.23,"v":180100},{"d":"2008-02-19","o":5.31,"h":5.35,"l":5.1,"c":5.13,"v":122600},{"d":"2008-02-20","o":5.1,"h":5.36,"l":5.1,"c":5.26,"v":202900},{"d":"2008-02-21","o":5.31,"h":5.54,"l":4.99,"c":5.03,"v":352700},{"d":"2008-02-22","o":5.34,"h":5.84,"l":5.15,"c":5.21,"v":525900},{"d":"2008-02-25","o":5.2,"h":5.57,"l":5.18,"c":5.55,"v":179200},{"d":"2008-02-26","o":5.52,"h":5.97,"l":5.4,"c":5.9,"v":207900},{"d":"2008-02-27","o":5.83,"h":6.07,"l":5.75,"c":6.05,"v":227900},{"d":"2008-02-28","o":6.01,"h":6.3,"l":5.74,"c":6.18,"v":333100},{"d":"2008-02-29","o":6.09,"h":6.44,"l":5.98,"c":6.19,"v":513600},{"d":"2008-03-03","o":6.17,"h":6.32,"l":5.49,"c":5.65,"v":378300},{"d":"2008-03-04","o":5.71,"h":6.1,"l":5.5,"c":5.71,"v":558200},{"d":"2008-03-05","o":5.75,"h":6,"l":5.66,"c":5.68,"v":346300},{"d":"2008-03-06","o":5.64,"h":5.85,"l":5.54,"c":5.72,"v":308300},{"d":"2008-03-07","o":5.65,"h":5.85,"l":5.6,"c":5.7,"v":264800},{"d":"2008-03-10","o":5.76,"h":5.95,"l":5.66,"c":5.72,"v":260700},{"d":"2008-03-11","o":5.92,"h":5.98,"l":5.5,"c":5.85,"v":302000},{"d":"2008-03-12","o":5.85,"h":6,"l":5.74,"c":5.85,"v":315700},{"d":"2008-03-13","o":5.79,"h":5.94,"l":5.74,"c":5.84,"v":230100},{"d":"2008-03-14","o":5.9,"h":6,"l":5.61,"c":5.63,"v":312700},{"d":"2008-03-17","o":5.47,"h":5.72,"l":5.41,"c":5.49,"v":194000},{"d":"2008-03-18","o":5.63,"h":6.48,"l":5.63,"c":6.39,"v":200700},{"d":"2008-03-19","o":6.58,"h":6.64,"l":5.79,"c":5.89,"v":287300},{"d":"2008-03-20","o":5.99,"h":6.07,"l":5.33,"c":5.98,"v":548300},{"d":"2008-03-24","o":6.01,"h":6.33,"l":5.91,"c":6.18,"v":302900},{"d":"2008-03-25","o":6.19,"h":6.43,"l":6.01,"c":6.34,"v":372900},{"d":"2008-03-26","o":6.3,"h":6.53,"l":6.24,"c":6.38,"v":165300},{"d":"2008-03-27","o":6.36,"h":6.71,"l":6.2,"c":6.3,"v":358000},{"d":"2008-03-28","o":6.36,"h":6.49,"l":6.23,"c":6.28,"v":181300},{"d":"2008-03-31","o":6.3,"h":6.41,"l":6.23,"c":6.35,"v":423900},{"d":"2008-04-01","o":6.5,"h":6.65,"l":6.26,"c":6.58,"v":270500},{"d":"2008-04-02","o":6.59,"h":6.85,"l":6.55,"c":6.81,"v":346200},{"d":"2008-04-03","o":6.76,"h":6.98,"l":6.7,"c":6.96,"v":458100},{"d":"2008-04-04","o":6.99,"h":7.39,"l":6.96,"c":7.21,"v":581600},{"d":"2008-04-07","o":7.22,"h":7.4,"l":7.09,"c":7.12,"v":237200},{"d":"2008-04-08","o":7.09,"h":7.21,"l":6.97,"c":7.18,"v":290800},{"d":"2008-04-09","o":7.2,"h":7.45,"l":6.96,"c":6.98,"v":587400},{"d":"2008-04-10","o":6.95,"h":7.14,"l":6.95,"c":7.08,"v":162600},{"d":"2008-04-11","o":7,"h":7.08,"l":6.76,"c":6.88,"v":335700},{"d":"2008-04-14","o":6.86,"h":7,"l":6.67,"c":6.96,"v":219600},{"d":"2008-04-15","o":7.02,"h":7.06,"l":6.87,"c":7.02,"v":105100},{"d":"2008-04-16","o":7.08,"h":7.11,"l":6.97,"c":7.06,"v":238300},{"d":"2008-04-17","o":7.05,"h":7.05,"l":6.84,"c":6.88,"v":208100},{"d":"2008-04-18","o":7.09,"h":7.19,"l":6.97,"c":7.08,"v":396800},{"d":"2008-04-21","o":7.02,"h":7.2,"l":7.01,"c":7.09,"v":100900},{"d":"2008-04-22","o":7.04,"h":7.14,"l":6.99,"c":7.08,"v":280500},{"d":"2008-04-23","o":7.13,"h":7.25,"l":6.99,"c":7.18,"v":135000},{"d":"2008-04-24","o":7.2,"h":7.27,"l":7.06,"c":7.25,"v":177800},{"d":"2008-04-25","o":7.29,"h":7.49,"l":7.13,"c":7.39,"v":136100},{"d":"2008-04-28","o":7.38,"h":7.44,"l":7.29,"c":7.37,"v":183000},{"d":"2008-04-29","o":7.37,"h":7.4,"l":7.06,"c":7.29,"v":294100},{"d":"2008-04-30","o":7.32,"h":7.36,"l":6.96,"c":7.03,"v":270400},{"d":"2008-05-01","o":6.96,"h":7.4,"l":6.94,"c":7.2,"v":213000},{"d":"2008-05-02","o":7.34,"h":7.89,"l":7.34,"c":7.74,"v":897000},{"d":"2008-05-05","o":7.66,"h":7.94,"l":7.58,"c":7.71,"v":403500},{"d":"2008-05-06","o":7.65,"h":8.03,"l":7.65,"c":7.93,"v":442300},{"d":"2008-05-07","o":7.94,"h":8.15,"l":7.84,"c":7.89,"v":228100},{"d":"2008-05-08","o":7.97,"h":8.03,"l":7.62,"c":7.72,"v":150000},{"d":"2008-05-09","o":7.61,"h":8.02,"l":7.59,"c":7.96,"v":151500},{"d":"2008-05-12","o":7.99,"h":8.28,"l":7.98,"c":8.12,"v":184900},{"d":"2008-05-13","o":8.16,"h":8.25,"l":7.99,"c":8.12,"v":273700},{"d":"2008-05-14","o":8.15,"h":8.21,"l":7.9,"c":7.92,"v":200900},{"d":"2008-05-15","o":7.91,"h":8.21,"l":7.91,"c":8.15,"v":232800},{"d":"2008-05-16","o":8.2,"h":8.25,"l":7.6,"c":7.91,"v":423800},{"d":"2008-05-19","o":7.89,"h":8.17,"l":7.49,"c":7.99,"v":244200},{"d":"2008-05-20","o":7.96,"h":8.08,"l":7.83,"c":7.85,"v":119100},{"d":"2008-05-21","o":7.88,"h":8.08,"l":7.61,"c":7.77,"v":162400},{"d":"2008-05-22","o":7.78,"h":8.05,"l":7.58,"c":7.93,"v":189700},{"d":"2008-05-23","o":7.87,"h":8.04,"l":7.76,"c":7.89,"v":121600},{"d":"2008-05-27","o":7.89,"h":8.23,"l":7.89,"c":8.16,"v":209300},{"d":"2008-05-28","o":8.17,"h":8.26,"l":8.14,"c":8.22,"v":329700},{"d":"2008-05-29","o":8.19,"h":8.35,"l":8.18,"c":8.32,"v":322100},{"d":"2008-05-30","o":8.34,"h":8.39,"l":8.1,"c":8.34,"v":321200},{"d":"2008-06-02","o":8.3,"h":8.38,"l":8.13,"c":8.15,"v":296000},{"d":"2008-06-03","o":8.2,"h":8.37,"l":8.15,"c":8.21,"v":183700},{"d":"2008-06-04","o":8.2,"h":8.59,"l":8.18,"c":8.47,"v":422200},{"d":"2008-06-05","o":8.47,"h":8.78,"l":8.44,"c":8.74,"v":289200},{"d":"2008-06-06","o":8.67,"h":8.82,"l":8.29,"c":8.3,"v":228500},{"d":"2008-06-09","o":8.3,"h":8.59,"l":8.16,"c":8.47,"v":215200},{"d":"2008-06-10","o":8.39,"h":8.54,"l":8.35,"c":8.39,"v":144700},{"d":"2008-06-11","o":8.35,"h":8.39,"l":7.93,"c":7.96,"v":184600},{"d":"2008-06-12","o":8.04,"h":8.36,"l":7.92,"c":8.03,"v":154000},{"d":"2008-06-13","o":8.1,"h":8.33,"l":8.1,"c":8.32,"v":117500},{"d":"2008-06-16","o":8.31,"h":8.49,"l":8.24,"c":8.41,"v":167200},{"d":"2008-06-17","o":8.44,"h":8.57,"l":8.18,"c":8.24,"v":116300},{"d":"2008-06-18","o":8.18,"h":8.29,"l":8.02,"c":8.2,"v":111200},{"d":"2008-06-19","o":8.18,"h":8.43,"l":8.18,"c":8.41,"v":163200},{"d":"2008-06-20","o":8.38,"h":8.51,"l":8.09,"c":8.23,"v":391600},{"d":"2008-06-23","o":8.26,"h":8.5,"l":8.2,"c":8.33,"v":142700},{"d":"2008-06-24","o":8.31,"h":8.47,"l":8.15,"c":8.3,"v":184400},{"d":"2008-06-25","o":8.3,"h":8.66,"l":8.29,"c":8.4,"v":155500},{"d":"2008-06-26","o":8.47,"h":8.47,"l":8.11,"c":8.18,"v":205700},{"d":"2008-06-27","o":8.3,"h":8.3,"l":8.08,"c":8.17,"v":542200},{"d":"2008-06-30","o":8.2,"h":8.25,"l":7.99,"c":8.02,"v":332700},{"d":"2008-07-01","o":7.9,"h":8.11,"l":7.56,"c":7.74,"v":358200},{"d":"2008-07-02","o":7.73,"h":7.76,"l":7.45,"c":7.54,"v":292200},{"d":"2008-07-03","o":7.55,"h":7.58,"l":7.28,"c":7.48,"v":99300},{"d":"2008-07-07","o":7.49,"h":7.6,"l":7.26,"c":7.45,"v":242600},{"d":"2008-07-08","o":7.48,"h":7.98,"l":7.47,"c":7.95,"v":261400},{"d":"2008-07-09","o":7.92,"h":7.93,"l":7.6,"c":7.69,"v":160600},{"d":"2008-07-10","o":7.67,"h":7.81,"l":7.41,"c":7.65,"v":128700},{"d":"2008-07-11","o":7.57,"h":7.79,"l":7.51,"c":7.71,"v":189000},{"d":"2008-07-14","o":7.77,"h":7.89,"l":7.49,"c":7.56,"v":132200},{"d":"2008-07-15","o":7.49,"h":7.7,"l":7.31,"c":7.51,"v":180100},{"d":"2008-07-16","o":7.56,"h":8.04,"l":7.49,"c":8.04,"v":195500},{"d":"2008-07-17","o":8.09,"h":8.16,"l":7.69,"c":7.89,"v":177200},{"d":"2008-07-18","o":7.9,"h":8.29,"l":7.83,"c":8.14,"v":220700},{"d":"2008-07-21","o":8.19,"h":8.24,"l":7.85,"c":8.05,"v":101000},{"d":"2008-07-22","o":8.03,"h":8.67,"l":7.95,"c":8.58,"v":333900},{"d":"2008-07-23","o":8.58,"h":8.68,"l":8.44,"c":8.59,"v":278100},{"d":"2008-07-24","o":8.58,"h":8.58,"l":8.28,"c":8.33,"v":152700},{"d":"2008-07-25","o":8.43,"h":8.71,"l":8.38,"c":8.58,"v":164800},{"d":"2008-07-28","o":8.53,"h":8.53,"l":8.09,"c":8.26,"v":133300},{"d":"2008-07-29","o":8.32,"h":8.71,"l":8.07,"c":8.66,"v":236800},{"d":"2008-07-30","o":8.69,"h":9.05,"l":8.5,"c":8.75,"v":307800},{"d":"2008-07-31","o":8.63,"h":8.75,"l":8.36,"c":8.53,"v":226100},{"d":"2008-08-01","o":8.35,"h":8.75,"l":8.22,"c":8.67,"v":170300},{"d":"2008-08-04","o":8.28,"h":8.66,"l":7.75,"c":8.15,"v":482500},{"d":"2008-08-05","o":8.42,"h":8.8,"l":8.11,"c":8.79,"v":483600},{"d":"2008-08-06","o":8.76,"h":9,"l":8.64,"c":8.95,"v":466200},{"d":"2008-08-07","o":8.79,"h":9.04,"l":8.71,"c":8.73,"v":734100},{"d":"2008-08-08","o":8.74,"h":9.02,"l":8.73,"c":8.97,"v":342300},{"d":"2008-08-11","o":9.08,"h":9.35,"l":8.74,"c":9.05,"v":1142500},{"d":"2008-08-12","o":8.99,"h":9.23,"l":8.63,"c":8.94,"v":439900},{"d":"2008-08-13","o":8.97,"h":9.15,"l":8.88,"c":9.14,"v":461500},{"d":"2008-08-14","o":9.01,"h":9.23,"l":8.76,"c":9.15,"v":250100},{"d":"2008-08-15","o":9.27,"h":9.28,"l":8.86,"c":9.22,"v":307300},{"d":"2008-08-18","o":9.22,"h":9.3,"l":8.88,"c":9.16,"v":175000},{"d":"2008-08-19","o":9.15,"h":9.17,"l":8.85,"c":8.92,"v":314000},{"d":"2008-08-20","o":9.03,"h":9.2,"l":8.77,"c":8.95,"v":401900},{"d":"2008-08-21","o":8.88,"h":8.99,"l":8.66,"c":8.76,"v":178100},{"d":"2008-08-22","o":8.83,"h":9,"l":8.65,"c":8.85,"v":105800},{"d":"2008-08-25","o":8.82,"h":8.87,"l":8.68,"c":8.84,"v":211000},{"d":"2008-08-26","o":8.85,"h":9.02,"l":8.76,"c":8.9,"v":180400},{"d":"2008-08-27","o":8.92,"h":9.26,"l":8.91,"c":9.18,"v":768300},{"d":"2008-08-28","o":9.21,"h":9.44,"l":9.17,"c":9.34,"v":915500},{"d":"2008-08-29","o":9.34,"h":9.59,"l":9.13,"c":9.45,"v":402800},{"d":"2008-09-02","o":9.24,"h":9.49,"l":9.19,"c":9.3,"v":292000},{"d":"2008-09-03","o":9.26,"h":9.68,"l":9.04,"c":9.51,"v":244800},{"d":"2008-09-04","o":9.4,"h":9.4,"l":9,"c":9.14,"v":286200},{"d":"2008-09-05","o":9.09,"h":9.39,"l":8.8,"c":9.27,"v":162700},{"d":"2008-09-08","o":8.47,"h":9.53,"l":8.47,"c":9.33,"v":233000},{"d":"2008-09-09","o":9.36,"h":9.56,"l":9.14,"c":9.3,"v":435400},{"d":"2008-09-10","o":9.39,"h":9.66,"l":9.19,"c":9.41,"v":361800},{"d":"2008-09-11","o":9.26,"h":9.35,"l":9.05,"c":9.31,"v":165500},{"d":"2008-09-12","o":9.23,"h":9.43,"l":9.11,"c":9.43,"v":221700},{"d":"2008-09-15","o":9.33,"h":9.66,"l":9.14,"c":9.41,"v":293900},{"d":"2008-09-16","o":9.08,"h":9.7,"l":9.04,"c":9.69,"v":366500},{"d":"2008-09-17","o":9.54,"h":9.54,"l":9.1,"c":9.17,"v":455600},{"d":"2008-09-18","o":9.36,"h":9.66,"l":8.71,"c":9.1,"v":490900},{"d":"2008-09-19","o":9.39,"h":9.65,"l":9.22,"c":9.26,"v":867300},{"d":"2008-09-22","o":8.61,"h":9.35,"l":8.61,"c":9.18,"v":223000},{"d":"2008-09-23","o":9.41,"h":9.41,"l":8.68,"c":8.8,"v":250100},{"d":"2008-09-24","o":8.8,"h":8.8,"l":8.41,"c":8.42,"v":223400},{"d":"2008-09-25","o":8.42,"h":8.47,"l":8.02,"c":8.28,"v":238200},{"d":"2008-09-26","o":8.12,"h":8.34,"l":7.69,"c":8.23,"v":274300},{"d":"2008-09-29","o":8,"h":8,"l":7.42,"c":7.48,"v":265900},{"d":"2008-09-30","o":7.57,"h":7.92,"l":7.38,"c":7.88,"v":290000},{"d":"2008-10-01","o":7.79,"h":7.92,"l":7.53,"c":7.68,"v":182500},{"d":"2008-10-02","o":7.49,"h":7.68,"l":7,"c":7.22,"v":319800},{"d":"2008-10-03","o":7.34,"h":7.59,"l":6.59,"c":6.65,"v":226800},{"d":"2008-10-06","o":6.5,"h":6.71,"l":5.93,"c":6.61,"v":323000},{"d":"2008-10-07","o":6.74,"h":6.86,"l":6.07,"c":6.07,"v":200400},{"d":"2008-10-08","o":5.91,"h":6.37,"l":5.55,"c":5.91,"v":388500},{"d":"2008-10-09","o":6.01,"h":6.11,"l":5.33,"c":5.33,"v":199600},{"d":"2008-10-10","o":5.05,"h":6.18,"l":5,"c":5.76,"v":356200},{"d":"2008-10-13","o":6,"h":6.71,"l":5.92,"c":6.67,"v":303600},{"d":"2008-10-14","o":6.94,"h":6.94,"l":5.88,"c":6.09,"v":188900},{"d":"2008-10-15","o":6.02,"h":6.27,"l":5.64,"c":5.69,"v":296200},{"d":"2008-10-16","o":5.7,"h":6.22,"l":5.43,"c":5.76,"v":556800},{"d":"2008-10-17","o":5.61,"h":6.27,"l":5.34,"c":5.85,"v":309700},{"d":"2008-10-20","o":6.01,"h":6.01,"l":5.56,"c":5.75,"v":249500},{"d":"2008-10-21","o":5.66,"h":5.77,"l":5.43,"c":5.45,"v":258300},{"d":"2008-10-22","o":5.32,"h":5.5,"l":5.22,"c":5.37,"v":224300},{"d":"2008-10-23","o":5.35,"h":5.45,"l":4.96,"c":5.19,"v":270100},{"d":"2008-10-24","o":4.84,"h":5.23,"l":4.64,"c":5.14,"v":199900},{"d":"2008-10-27","o":4.91,"h":5.11,"l":4.7,"c":4.72,"v":197700},{"d":"2008-10-28","o":4.8,"h":4.91,"l":4.55,"c":4.75,"v":303500},{"d":"2008-10-29","o":4.86,"h":5.38,"l":4.86,"c":5.26,"v":184600},{"d":"2008-10-30","o":5.41,"h":6.05,"l":5.02,"c":5.9,"v":269200},{"d":"2008-10-31","o":5.95,"h":7.05,"l":5.87,"c":6.5,"v":421200},{"d":"2008-11-03","o":6.39,"h":6.84,"l":6.16,"c":6.6,"v":179000},{"d":"2008-11-04","o":6.69,"h":7,"l":6.65,"c":6.76,"v":185600},{"d":"2008-11-05","o":6.66,"h":6.87,"l":6.45,"c":6.5,"v":132500},{"d":"2008-11-06","o":6.45,"h":6.73,"l":6.19,"c":6.29,"v":263500},{"d":"2008-11-07","o":6.36,"h":6.45,"l":6.21,"c":6.33,"v":110300},{"d":"2008-11-10","o":6.51,"h":6.51,"l":5.88,"c":5.91,"v":154700},{"d":"2008-11-11","o":5.86,"h":6,"l":5.42,"c":5.75,"v":198200},{"d":"2008-11-12","o":5.67,"h":5.91,"l":5.38,"c":5.45,"v":177100},{"d":"2008-11-13","o":5.39,"h":6.27,"l":5.07,"c":6.23,"v":284800},{"d":"2008-11-14","o":6.12,"h":6.73,"l":5.88,"c":5.9,"v":345000},{"d":"2008-11-17","o":5.86,"h":6.06,"l":5.61,"c":5.63,"v":208000},{"d":"2008-11-18","o":5.64,"h":5.85,"l":5.13,"c":5.4,"v":330700},{"d":"2008-11-19","o":5.37,"h":5.49,"l":4.86,"c":4.87,"v":376400},{"d":"2008-11-20","o":4.85,"h":5.3,"l":4.68,"c":4.78,"v":310600},{"d":"2008-11-21","o":4.89,"h":5.08,"l":4.27,"c":4.9,"v":305500},{"d":"2008-11-24","o":4.96,"h":5.76,"l":4.74,"c":5.69,"v":233600},{"d":"2008-11-25","o":5.78,"h":5.78,"l":5.22,"c":5.36,"v":282300},{"d":"2008-11-26","o":5.24,"h":5.86,"l":5.18,"c":5.85,"v":291000},{"d":"2008-11-28","o":5.78,"h":6,"l":5.57,"c":5.75,"v":99400},{"d":"2008-12-01","o":5.47,"h":5.73,"l":5.13,"c":5.2,"v":293400},{"d":"2008-12-02","o":5.33,"h":5.62,"l":5,"c":5.61,"v":250200},{"d":"2008-12-03","o":5.47,"h":6.47,"l":5.26,"c":6.04,"v":254100},{"d":"2008-12-04","o":5.74,"h":5.74,"l":5.25,"c":5.49,"v":419500},{"d":"2008-12-05","o":5.38,"h":5.77,"l":5.18,"c":5.56,"v":248800},{"d":"2008-12-08","o":5.34,"h":5.4,"l":4.05,"c":4.68,"v":1400200},{"d":"2008-12-09","o":4.61,"h":4.83,"l":4.5,"c":4.61,"v":591100},{"d":"2008-12-10","o":4.68,"h":4.68,"l":4.42,"c":4.6,"v":238900},{"d":"2008-12-11","o":4.54,"h":4.61,"l":4.3,"c":4.44,"v":311800},{"d":"2008-12-12","o":4.34,"h":4.58,"l":4.05,"c":4.22,"v":365000},{"d":"2008-12-15","o":4.26,"h":4.39,"l":4.05,"c":4.11,"v":274400},{"d":"2008-12-16","o":4.18,"h":4.24,"l":4.07,"c":4.2,"v":302400},{"d":"2008-12-17","o":4.14,"h":4.84,"l":4.11,"c":4.81,"v":232700},{"d":"2008-12-18","o":4.77,"h":4.99,"l":4.61,"c":4.88,"v":218500},{"d":"2008-12-19","o":5,"h":5.48,"l":4.72,"c":5.16,"v":505600},{"d":"2008-12-22","o":5.16,"h":5.16,"l":4.38,"c":4.7,"v":355300},{"d":"2008-12-23","o":4.6,"h":4.97,"l":4.43,"c":4.58,"v":225300},{"d":"2008-12-24","o":4.61,"h":4.77,"l":4.59,"c":4.6,"v":189500},{"d":"2008-12-26","o":4.64,"h":5.2,"l":4.64,"c":5.2,"v":100900},{"d":"2008-12-29","o":5.19,"h":5.19,"l":4.8,"c":4.95,"v":156200},{"d":"2008-12-30","o":5.03,"h":5.38,"l":4.85,"c":5.36,"v":152400},{"d":"2008-12-31","o":5.39,"h":5.72,"l":5.26,"c":5.67,"v":239500},{"d":"2009-01-02","o":5.68,"h":5.73,"l":5.45,"c":5.54,"v":160800},{"d":"2009-01-05","o":5.52,"h":5.75,"l":5.25,"c":5.37,"v":104600},{"d":"2009-01-06","o":5.41,"h":5.51,"l":5.32,"c":5.39,"v":190600},{"d":"2009-01-07","o":5.3,"h":5.54,"l":5.03,"c":5.25,"v":195600},{"d":"2009-01-08","o":5.25,"h":5.79,"l":5.08,"c":5.78,"v":88400},{"d":"2009-01-09","o":5.76,"h":5.76,"l":5.15,"c":5.26,"v":198900},{"d":"2009-01-12","o":5.27,"h":5.46,"l":5.04,"c":5.17,"v":132000},{"d":"2009-01-13","o":5.17,"h":5.54,"l":5,"c":5.41,"v":144200},{"d":"2009-01-14","o":5.3,"h":5.53,"l":4.4,"c":4.47,"v":230500},{"d":"2009-01-15","o":4.47,"h":5.21,"l":4.34,"c":5.19,"v":146600},{"d":"2009-01-16","o":5.28,"h":5.28,"l":4.73,"c":5.07,"v":147700},{"d":"2009-01-20","o":5.01,"h":5.01,"l":4.28,"c":4.33,"v":169200},{"d":"2009-01-21","o":4.37,"h":4.92,"l":4.29,"c":4.88,"v":123800},{"d":"2009-01-22","o":4.78,"h":4.78,"l":4.37,"c":4.55,"v":73100},{"d":"2009-01-23","o":4.41,"h":4.63,"l":4.33,"c":4.54,"v":112200},{"d":"2009-01-26","o":4.25,"h":4.37,"l":4.08,"c":4.37,"v":208300},{"d":"2009-01-27","o":4.33,"h":5,"l":4.25,"c":4.93,"v":142900},{"d":"2009-01-28","o":5,"h":5.39,"l":4.93,"c":5.39,"v":113700},{"d":"2009-01-29","o":5.31,"h":5.31,"l":4.68,"c":4.82,"v":116500},{"d":"2009-01-30","o":4.86,"h":4.92,"l":4.41,"c":4.63,"v":172700},{"d":"2009-02-02","o":4.55,"h":5.09,"l":4.44,"c":5.05,"v":203000},{"d":"2009-02-03","o":5.08,"h":5.1,"l":4.11,"c":4.46,"v":313300},{"d":"2009-02-04","o":4.45,"h":4.49,"l":4.14,"c":4.29,"v":120900},{"d":"2009-02-05","o":4.26,"h":4.39,"l":4.14,"c":4.21,"v":282500},{"d":"2009-02-06","o":4.19,"h":4.35,"l":4.14,"c":4.24,"v":267700},{"d":"2009-02-09","o":4.21,"h":4.36,"l":4.14,"c":4.19,"v":144400},{"d":"2009-02-10","o":4.2,"h":4.24,"l":4.14,"c":4.19,"v":237700},{"d":"2009-02-11","o":4.22,"h":4.33,"l":4.14,"c":4.31,"v":134900},{"d":"2009-02-12","o":4.25,"h":4.51,"l":4.22,"c":4.37,"v":126300},{"d":"2009-02-13","o":4.37,"h":4.56,"l":4.24,"c":4.42,"v":61900},{"d":"2009-02-17","o":4.25,"h":4.43,"l":4.2,"c":4.32,"v":179400},{"d":"2009-02-18","o":4.36,"h":4.47,"l":4.26,"c":4.4,"v":146800},{"d":"2009-02-19","o":4.45,"h":4.61,"l":4.28,"c":4.3,"v":151200},{"d":"2009-02-20","o":4.2,"h":4.2,"l":3.45,"c":3.62,"v":250000},{"d":"2009-02-23","o":3.64,"h":3.76,"l":2.91,"c":2.93,"v":185400},{"d":"2009-02-24","o":2.97,"h":3.17,"l":2.57,"c":2.7,"v":319600},{"d":"2009-02-25","o":2.69,"h":2.83,"l":2.41,"c":2.42,"v":180700},{"d":"2009-02-26","o":2.87,"h":2.87,"l":2.05,"c":2.11,"v":570900},{"d":"2009-02-27","o":2.25,"h":2.52,"l":2,"c":2.36,"v":217400},{"d":"2009-03-02","o":1.87,"h":2.19,"l":1.87,"c":2.03,"v":252200},{"d":"2009-03-03","o":2.06,"h":2.11,"l":1.77,"c":1.78,"v":289700},{"d":"2009-03-04","o":1.8,"h":2.12,"l":1.61,"c":1.7,"v":331100},{"d":"2009-03-05","o":1.7,"h":1.7,"l":1.37,"c":1.38,"v":283100},{"d":"2009-03-06","o":1.39,"h":1.46,"l":1.28,"c":1.44,"v":848500},{"d":"2009-03-09","o":1.46,"h":1.54,"l":1.32,"c":1.4,"v":266500},{"d":"2009-03-10","o":1.57,"h":2.18,"l":1.44,"c":2.06,"v":457800},{"d":"2009-03-11","o":2.07,"h":2.64,"l":2.04,"c":2.4,"v":459700},{"d":"2009-03-12","o":2.39,"h":2.67,"l":2.39,"c":2.58,"v":378300},{"d":"2009-03-13","o":2.59,"h":2.65,"l":2.5,"c":2.5,"v":181400},{"d":"2009-03-16","o":2.53,"h":2.65,"l":2.38,"c":2.42,"v":295300},{"d":"2009-03-17","o":2.43,"h":2.8,"l":2.35,"c":2.78,"v":219500},{"d":"2009-03-18","o":2.76,"h":3.09,"l":2.64,"c":3.03,"v":191600},{"d":"2009-03-19","o":3.07,"h":3.08,"l":2.82,"c":2.82,"v":116400},{"d":"2009-03-20","o":2.86,"h":2.86,"l":2.56,"c":2.78,"v":354300},{"d":"2009-03-23","o":2.85,"h":3.12,"l":2.77,"c":3.11,"v":229000},{"d":"2009-03-24","o":3.05,"h":3.26,"l":2.91,"c":2.95,"v":266200},{"d":"2009-03-25","o":2.99,"h":3.27,"l":2.79,"c":3.05,"v":108100},{"d":"2009-03-26","o":3.11,"h":3.13,"l":3.04,"c":3.08,"v":192500},{"d":"2009-03-27","o":3.08,"h":3.14,"l":2.5,"c":2.5,"v":292600},{"d":"2009-03-30","o":2.5,"h":2.78,"l":2.34,"c":2.74,"v":219500},{"d":"2009-03-31","o":2.78,"h":2.89,"l":2.61,"c":2.71,"v":169100},{"d":"2009-04-01","o":2.61,"h":2.93,"l":2.4,"c":2.9,"v":122700},{"d":"2009-04-02","o":2.91,"h":3.13,"l":2.71,"c":3.09,"v":230100},{"d":"2009-04-03","o":3.09,"h":3.2,"l":2.95,"c":3.19,"v":114100},{"d":"2009-04-06","o":3.13,"h":3.13,"l":2.83,"c":3.02,"v":147700},{"d":"2009-04-07","o":2.96,"h":3.04,"l":2.89,"c":2.96,"v":146600},{"d":"2009-04-08","o":2.99,"h":3.13,"l":2.96,"c":3.13,"v":101400},{"d":"2009-04-09","o":3.19,"h":3.41,"l":3.05,"c":3.41,"v":168200},{"d":"2009-04-13","o":3.36,"h":3.41,"l":3.18,"c":3.33,"v":81900},{"d":"2009-04-14","o":3.26,"h":3.34,"l":2.8,"c":2.84,"v":188100},{"d":"2009-04-15","o":2.83,"h":2.83,"l":2.6,"c":2.82,"v":381700},{"d":"2009-04-16","o":2.85,"h":2.98,"l":2.68,"c":2.97,"v":135000},{"d":"2009-04-17","o":2.98,"h":3.14,"l":2.8,"c":3.11,"v":105100},{"d":"2009-04-20","o":2.98,"h":2.99,"l":2.76,"c":2.81,"v":132000},{"d":"2009-04-21","o":2.81,"h":3.13,"l":2.81,"c":3.11,"v":66900},{"d":"2009-04-22","o":3.06,"h":3.25,"l":3.01,"c":3.18,"v":90900},{"d":"2009-04-23","o":3.2,"h":3.27,"l":2.97,"c":3.01,"v":93000},{"d":"2009-04-24","o":3.03,"h":3.11,"l":2.93,"c":3.03,"v":143800},{"d":"2009-04-27","o":2.97,"h":3.09,"l":2.97,"c":3.04,"v":108200},{"d":"2009-04-28","o":3,"h":3.35,"l":2.95,"c":3.33,"v":132000},{"d":"2009-04-29","o":3.33,"h":3.8,"l":3.33,"c":3.72,"v":201300},{"d":"2009-04-30","o":3.77,"h":3.77,"l":3.44,"c":3.52,"v":169900},{"d":"2009-05-01","o":3.57,"h":3.95,"l":3.22,"c":3.54,"v":436100},{"d":"2009-05-04","o":3.56,"h":3.67,"l":3.39,"c":3.55,"v":162100},{"d":"2009-05-05","o":3.55,"h":3.8,"l":3.41,"c":3.74,"v":753200},{"d":"2009-05-06","o":3.74,"h":3.74,"l":3.51,"c":3.7,"v":89900},{"d":"2009-05-07","o":3.7,"h":3.78,"l":3.5,"c":3.56,"v":129500},{"d":"2009-05-08","o":3.63,"h":3.8,"l":3.55,"c":3.74,"v":323800},{"d":"2009-05-11","o":3.64,"h":3.79,"l":3.62,"c":3.7,"v":86400},{"d":"2009-05-12","o":3.71,"h":3.85,"l":3.53,"c":3.75,"v":99400},{"d":"2009-05-13","o":3.7,"h":3.7,"l":3.39,"c":3.4,"v":367700},{"d":"2009-05-14","o":3.4,"h":3.47,"l":3.2,"c":3.29,"v":145000},{"d":"2009-05-15","o":3.33,"h":3.33,"l":2.88,"c":3.08,"v":234100},{"d":"2009-05-18","o":3.12,"h":3.17,"l":3.03,"c":3.05,"v":128900},{"d":"2009-05-19","o":3.09,"h":3.14,"l":2.87,"c":2.94,"v":228000},{"d":"2009-05-20","o":2.98,"h":3.2,"l":2.94,"c":2.96,"v":139300},{"d":"2009-05-21","o":2.97,"h":2.97,"l":2.76,"c":2.89,"v":218300},{"d":"2009-05-22","o":2.91,"h":3.05,"l":2.89,"c":2.9,"v":152300},{"d":"2009-05-26","o":2.87,"h":3.3,"l":2.87,"c":3.3,"v":135800},{"d":"2009-05-27","o":3.27,"h":3.4,"l":3.2,"c":3.2,"v":70700},{"d":"2009-05-28","o":3.24,"h":3.43,"l":3.2,"c":3.29,"v":90800},{"d":"2009-05-29","o":3.29,"h":3.57,"l":3.21,"c":3.57,"v":140900},{"d":"2009-06-01","o":3.64,"h":3.9,"l":3.49,"c":3.81,"v":162300},{"d":"2009-06-02","o":3.79,"h":3.79,"l":3.58,"c":3.7,"v":133600},{"d":"2009-06-03","o":3.68,"h":3.83,"l":3.62,"c":3.82,"v":58500},{"d":"2009-06-04","o":3.85,"h":3.85,"l":3.61,"c":3.8,"v":77800},{"d":"2009-06-05","o":3.83,"h":3.83,"l":3.61,"c":3.74,"v":244100},{"d":"2009-06-08","o":3.65,"h":3.98,"l":3.65,"c":3.89,"v":63200},{"d":"2009-06-09","o":3.91,"h":3.91,"l":3.77,"c":3.81,"v":213400},{"d":"2009-06-10","o":3.84,"h":3.93,"l":3.67,"c":3.83,"v":164500},{"d":"2009-06-11","o":3.86,"h":3.95,"l":3.76,"c":3.87,"v":43000},{"d":"2009-06-12","o":3.83,"h":4.11,"l":3.7,"c":4.08,"v":110500},{"d":"2009-06-15","o":4.1,"h":4.19,"l":3.78,"c":4.17,"v":196100},{"d":"2009-06-16","o":4.19,"h":4.2,"l":3.92,"c":3.98,"v":227700},{"d":"2009-06-17","o":3.97,"h":4.1,"l":3.9,"c":4.01,"v":143000},{"d":"2009-06-18","o":4,"h":4,"l":3.82,"c":3.9,"v":95400},{"d":"2009-06-19","o":3.99,"h":4,"l":3.73,"c":3.74,"v":232700},{"d":"2009-06-22","o":3.69,"h":3.79,"l":3.62,"c":3.66,"v":174700},{"d":"2009-06-23","o":3.71,"h":3.86,"l":3.6,"c":3.7,"v":63000},{"d":"2009-06-24","o":3.75,"h":3.77,"l":3.6,"c":3.64,"v":86900},{"d":"2009-06-25","o":3.61,"h":3.86,"l":3.6,"c":3.86,"v":102800},{"d":"2009-06-26","o":3.82,"h":4.41,"l":3.76,"c":4.09,"v":931200},{"d":"2009-06-29","o":4.08,"h":4.09,"l":3.92,"c":3.98,"v":181700},{"d":"2009-06-30","o":4,"h":4.04,"l":3.89,"c":3.91,"v":115000},{"d":"2009-07-01","o":3.96,"h":4.13,"l":3.95,"c":3.99,"v":203400},{"d":"2009-07-02","o":3.91,"h":4.13,"l":3.81,"c":3.85,"v":166900},{"d":"2009-07-06","o":3.84,"h":3.96,"l":3.75,"c":3.88,"v":81900},{"d":"2009-07-07","o":3.87,"h":3.88,"l":3.57,"c":3.6,"v":186600},{"d":"2009-07-08","o":3.63,"h":3.73,"l":3.53,"c":3.71,"v":92100},{"d":"2009-07-09","o":3.75,"h":3.75,"l":3.63,"c":3.66,"v":51200},{"d":"2009-07-10","o":3.62,"h":3.75,"l":3.6,"c":3.65,"v":56600},{"d":"2009-07-13","o":3.66,"h":3.78,"l":3.61,"c":3.78,"v":102700},{"d":"2009-07-14","o":3.77,"h":3.86,"l":3.67,"c":3.81,"v":41400},{"d":"2009-07-15","o":3.87,"h":3.91,"l":3.69,"c":3.9,"v":150200},{"d":"2009-07-16","o":3.87,"h":4.45,"l":3.87,"c":4.37,"v":154700},{"d":"2009-07-17","o":4.39,"h":4.39,"l":4.12,"c":4.26,"v":149900},{"d":"2009-07-20","o":4.28,"h":4.5,"l":4.16,"c":4.38,"v":119300},{"d":"2009-07-21","o":4.42,"h":4.5,"l":4.25,"c":4.32,"v":72100},{"d":"2009-07-22","o":4.3,"h":4.4,"l":4.2,"c":4.29,"v":80000},{"d":"2009-07-23","o":4.27,"h":4.74,"l":4.07,"c":4.74,"v":211600},{"d":"2009-07-24","o":4.68,"h":4.69,"l":4.38,"c":4.5,"v":171400},{"d":"2009-07-27","o":4.49,"h":4.51,"l":4.29,"c":4.51,"v":94100},{"d":"2009-07-28","o":4.46,"h":4.56,"l":4.35,"c":4.43,"v":96300},{"d":"2009-07-29","o":4.39,"h":4.56,"l":4.28,"c":4.28,"v":54800},{"d":"2009-07-30","o":4.35,"h":4.52,"l":4.27,"c":4.4,"v":93900},{"d":"2009-07-31","o":4.36,"h":4.48,"l":4.22,"c":4.23,"v":87500},{"d":"2009-08-03","o":4.2,"h":4.43,"l":4.02,"c":4.11,"v":97300},{"d":"2009-08-04","o":4.06,"h":4.28,"l":4,"c":4.25,"v":74600},{"d":"2009-08-05","o":4.27,"h":4.27,"l":3.99,"c":4.18,"v":106800},{"d":"2009-08-06","o":3.74,"h":4.14,"l":3.66,"c":3.98,"v":225500},{"d":"2009-08-07","o":4.07,"h":4.14,"l":3.87,"c":3.89,"v":289400},{"d":"2009-08-10","o":4.15,"h":4.27,"l":3.92,"c":4.03,"v":332700},{"d":"2009-08-11","o":4.01,"h":4.09,"l":3.9,"c":3.95,"v":91200},{"d":"2009-08-12","o":3.99,"h":4.03,"l":3.92,"c":3.94,"v":205000},{"d":"2009-08-13","o":4,"h":4.03,"l":3.91,"c":4.02,"v":126200},{"d":"2009-08-14","o":4,"h":4.05,"l":3.87,"c":3.96,"v":97700},{"d":"2009-08-17","o":3.86,"h":3.99,"l":3.86,"c":3.91,"v":80200},{"d":"2009-08-18","o":3.93,"h":4,"l":3.88,"c":3.97,"v":75500},{"d":"2009-08-19","o":3.97,"h":4.01,"l":3.8,"c":4,"v":87100},{"d":"2009-08-20","o":4,"h":4.1,"l":3.99,"c":4.06,"v":131400},{"d":"2009-08-21","o":4.08,"h":4.44,"l":4.06,"c":4.31,"v":203600},{"d":"2009-08-24","o":4.34,"h":4.49,"l":4.32,"c":4.37,"v":60600},{"d":"2009-08-25","o":4.39,"h":4.5,"l":4.34,"c":4.47,"v":99700},{"d":"2009-08-26","o":4.46,"h":4.61,"l":4.34,"c":4.54,"v":82900},{"d":"2009-08-27","o":4.59,"h":4.66,"l":4.45,"c":4.56,"v":127700},{"d":"2009-08-28","o":4.57,"h":4.57,"l":4.28,"c":4.29,"v":91700},{"d":"2009-08-31","o":4.23,"h":4.31,"l":3.92,"c":4.01,"v":186000},{"d":"2009-09-01","o":3.96,"h":4.03,"l":3.74,"c":4,"v":198400},{"d":"2009-09-02","o":3.98,"h":4.13,"l":3.93,"c":4,"v":112300},{"d":"2009-09-03","o":4.1,"h":4.24,"l":4,"c":4.21,"v":82700},{"d":"2009-09-04","o":4.22,"h":4.53,"l":4.15,"c":4.51,"v":89900},{"d":"2009-09-08","o":4.7,"h":4.88,"l":4.6,"c":4.63,"v":155500},{"d":"2009-09-09","o":4.64,"h":5.08,"l":4.6,"c":5,"v":124400},{"d":"2009-09-10","o":4.98,"h":5.25,"l":4.81,"c":5.19,"v":103600},{"d":"2009-09-11","o":5.21,"h":5.23,"l":5.05,"c":5.23,"v":53300},{"d":"2009-09-14","o":5.19,"h":5.34,"l":5.07,"c":5.33,"v":69500},{"d":"2009-09-15","o":5.3,"h":5.58,"l":5.21,"c":5.53,"v":169600},{"d":"2009-09-16","o":5.56,"h":5.93,"l":5.56,"c":5.8,"v":634000},{"d":"2009-09-17","o":5.81,"h":6,"l":5.78,"c":5.79,"v":477500},{"d":"2009-09-18","o":5.81,"h":5.88,"l":5.64,"c":5.85,"v":188100},{"d":"2009-09-21","o":5.8,"h":5.9,"l":5.77,"c":5.8,"v":124100},{"d":"2009-09-22","o":5.87,"h":5.87,"l":5.76,"c":5.79,"v":159600},{"d":"2009-09-23","o":5.77,"h":6,"l":5.75,"c":5.93,"v":118800},{"d":"2009-09-24","o":5.93,"h":6,"l":5.8,"c":5.91,"v":247700},{"d":"2009-09-25","o":5.87,"h":6,"l":5.72,"c":5.89,"v":214200},{"d":"2009-09-28","o":5.91,"h":6.29,"l":5.87,"c":6.15,"v":119600},{"d":"2009-09-29","o":6.14,"h":6.28,"l":5.93,"c":6.18,"v":149000},{"d":"2009-09-30","o":6.2,"h":6.2,"l":5.8,"c":5.85,"v":244000},{"d":"2009-10-01","o":5.82,"h":5.89,"l":5.43,"c":5.48,"v":225500},{"d":"2009-10-02","o":5.4,"h":5.95,"l":5.25,"c":5.74,"v":144600},{"d":"2009-10-05","o":5.79,"h":6.03,"l":5.75,"c":6.01,"v":195100},{"d":"2009-10-06","o":6.04,"h":6.57,"l":6.01,"c":6.4,"v":318500},{"d":"2009-10-07","o":6.35,"h":6.35,"l":6.16,"c":6.19,"v":119300},{"d":"2009-10-08","o":6.27,"h":6.55,"l":6.15,"c":6.16,"v":304100},{"d":"2009-10-09","o":6.17,"h":6.45,"l":6.16,"c":6.42,"v":155600},{"d":"2009-10-12","o":6.47,"h":6.47,"l":6.31,"c":6.31,"v":198800},{"d":"2009-10-13","o":6.32,"h":6.4,"l":6.25,"c":6.3,"v":144300},{"d":"2009-10-14","o":6.4,"h":6.49,"l":6.35,"c":6.44,"v":191400},{"d":"2009-10-15","o":6.39,"h":6.48,"l":6.25,"c":6.37,"v":98000},{"d":"2009-10-16","o":6.32,"h":6.48,"l":6.13,"c":6.26,"v":92800},{"d":"2009-10-19","o":6.32,"h":6.44,"l":6.25,"c":6.37,"v":55400},{"d":"2009-10-20","o":6.33,"h":6.39,"l":6.04,"c":6.1,"v":136600},{"d":"2009-10-21","o":6.06,"h":6.26,"l":5.66,"c":5.69,"v":235700},{"d":"2009-10-22","o":5.69,"h":5.84,"l":5.41,"c":5.78,"v":191300},{"d":"2009-10-23","o":5.77,"h":5.85,"l":5.23,"c":5.3,"v":466700},{"d":"2009-10-26","o":5.35,"h":5.64,"l":5.15,"c":5.26,"v":152200},{"d":"2009-10-27","o":5.27,"h":5.57,"l":5.27,"c":5.56,"v":109600},{"d":"2009-10-28","o":5.53,"h":6.01,"l":5.16,"c":5.91,"v":513300},{"d":"2009-10-29","o":5.98,"h":6.29,"l":5.91,"c":6.16,"v":371000},{"d":"2009-10-30","o":6.06,"h":6.17,"l":5.92,"c":6.04,"v":276600},{"d":"2009-11-02","o":6.08,"h":6.13,"l":5.87,"c":6.05,"v":288200},{"d":"2009-11-03","o":6.05,"h":6.21,"l":5.72,"c":6.13,"v":229600},{"d":"2009-11-04","o":6.16,"h":6.19,"l":5.88,"c":5.98,"v":178400},{"d":"2009-11-05","o":6.08,"h":6.72,"l":5.85,"c":6.7,"v":145700},{"d":"2009-11-06","o":6.59,"h":6.8,"l":6.4,"c":6.62,"v":104100},{"d":"2009-11-09","o":6.72,"h":6.72,"l":6.53,"c":6.54,"v":107600},{"d":"2009-11-10","o":6.48,"h":6.54,"l":6.25,"c":6.39,"v":173300},{"d":"2009-11-11","o":6.49,"h":6.58,"l":6.29,"c":6.41,"v":226500},{"d":"2009-11-12","o":6.39,"h":6.61,"l":6,"c":6.05,"v":191700},{"d":"2009-11-13","o":6.05,"h":6.25,"l":6.05,"c":6.18,"v":123100},{"d":"2009-11-16","o":6.28,"h":6.59,"l":6.16,"c":6.45,"v":127100},{"d":"2009-11-17","o":6.44,"h":6.55,"l":6.25,"c":6.35,"v":113000},{"d":"2009-11-18","o":6.37,"h":6.42,"l":6.35,"c":6.38,"v":137600},{"d":"2009-11-19","o":6.32,"h":6.33,"l":6.2,"c":6.25,"v":173000},{"d":"2009-11-20","o":6.22,"h":6.46,"l":6.14,"c":6.24,"v":144000},{"d":"2009-11-23","o":6.36,"h":6.52,"l":6.23,"c":6.28,"v":132200},{"d":"2009-11-24","o":6.27,"h":6.45,"l":6.16,"c":6.3,"v":152800},{"d":"2009-11-25","o":6.34,"h":6.4,"l":6.24,"c":6.33,"v":113000},{"d":"2009-11-27","o":6.04,"h":6.26,"l":5.97,"c":5.97,"v":52800},{"d":"2009-11-30","o":5.97,"h":6.44,"l":5.83,"c":6.34,"v":163500},{"d":"2009-12-01","o":6.45,"h":6.6,"l":6.39,"c":6.48,"v":356000},{"d":"2009-12-02","o":6.47,"h":6.66,"l":6.41,"c":6.58,"v":225800},{"d":"2009-12-03","o":6.6,"h":6.72,"l":6.51,"c":6.64,"v":192300},{"d":"2009-12-04","o":6.75,"h":7.13,"l":6.67,"c":6.92,"v":157600},{"d":"2009-12-07","o":6.95,"h":7.15,"l":6.91,"c":7.04,"v":176800},{"d":"2009-12-08","o":6.99,"h":7.28,"l":6.92,"c":7.24,"v":187300},{"d":"2009-12-09","o":7.26,"h":7.35,"l":7.15,"c":7.29,"v":428700},{"d":"2009-12-10","o":7.31,"h":7.52,"l":7.25,"c":7.31,"v":300700},{"d":"2009-12-11","o":7.35,"h":7.46,"l":7.16,"c":7.28,"v":77300},{"d":"2009-12-14","o":7.32,"h":7.43,"l":7.25,"c":7.42,"v":150000},{"d":"2009-12-15","o":7.37,"h":7.41,"l":7.05,"c":7.05,"v":213000},{"d":"2009-12-16","o":7.15,"h":7.24,"l":6.97,"c":7.05,"v":140200},{"d":"2009-12-17","o":7,"h":7.04,"l":6.85,"c":6.94,"v":78600},{"d":"2009-12-18","o":7.03,"h":7.07,"l":6.92,"c":7.06,"v":469900},{"d":"2009-12-21","o":7.11,"h":7.27,"l":7.02,"c":7.18,"v":80800},{"d":"2009-12-22","o":7.18,"h":7.21,"l":7.08,"c":7.12,"v":78000},{"d":"2009-12-23","o":7.17,"h":7.28,"l":7.1,"c":7.22,"v":49900},{"d":"2009-12-24","o":7.25,"h":7.37,"l":7.2,"c":7.32,"v":19900},{"d":"2009-12-28","o":7.34,"h":7.34,"l":7.07,"c":7.18,"v":26500},{"d":"2009-12-29","o":7.19,"h":7.2,"l":6.97,"c":7.1,"v":58300},{"d":"2009-12-30","o":7.07,"h":7.29,"l":7,"c":7.2,"v":115500},{"d":"2009-12-31","o":7.22,"h":7.32,"l":7.1,"c":7.15,"v":109900},{"d":"2010-01-04","o":7.33,"h":7.56,"l":7.25,"c":7.4,"v":173000},{"d":"2010-01-05","o":7.4,"h":7.49,"l":6.98,"c":7.19,"v":145000},{"d":"2010-01-06","o":7.19,"h":7.43,"l":7,"c":7.04,"v":129600},{"d":"2010-01-07","o":7.03,"h":7.47,"l":7,"c":7.4,"v":302700},{"d":"2010-01-08","o":7.36,"h":7.42,"l":7.24,"c":7.41,"v":139800},{"d":"2010-01-11","o":7.49,"h":7.59,"l":7.32,"c":7.41,"v":112500},{"d":"2010-01-12","o":7.41,"h":7.44,"l":7.16,"c":7.2,"v":84900},{"d":"2010-01-13","o":7.23,"h":7.34,"l":7.06,"c":7.18,"v":115500},{"d":"2010-01-14","o":7.16,"h":7.34,"l":6.97,"c":7.16,"v":161800},{"d":"2010-01-15","o":7.2,"h":7.23,"l":6.96,"c":7.14,"v":253500},{"d":"2010-01-19","o":7.18,"h":7.34,"l":7,"c":7.25,"v":172200},{"d":"2010-01-20","o":7.16,"h":7.16,"l":6.97,"c":7,"v":150100},{"d":"2010-01-21","o":7.04,"h":7.19,"l":6.92,"c":7,"v":272800},{"d":"2010-01-22","o":7.01,"h":7.11,"l":6.95,"c":6.98,"v":190100},{"d":"2010-01-25","o":7.1,"h":7.1,"l":6.91,"c":6.98,"v":164200},{"d":"2010-01-26","o":6.95,"h":7,"l":6.9,"c":6.9,"v":98700},{"d":"2010-01-27","o":6.9,"h":7.4,"l":6.83,"c":7.13,"v":241200},{"d":"2010-01-28","o":7.16,"h":7.16,"l":6.88,"c":6.93,"v":168000},{"d":"2010-01-29","o":6.96,"h":7.17,"l":6.88,"c":6.98,"v":242000},{"d":"2010-02-01","o":7.02,"h":7.08,"l":6.93,"c":7.01,"v":167300},{"d":"2010-02-02","o":7,"h":7.08,"l":6.9,"c":7.01,"v":152600},{"d":"2010-02-03","o":6.98,"h":7.07,"l":6.86,"c":6.99,"v":126700},{"d":"2010-02-04","o":6.91,"h":6.95,"l":6.73,"c":6.78,"v":176000},{"d":"2010-02-05","o":6.79,"h":6.81,"l":6.55,"c":6.65,"v":78200},{"d":"2010-02-08","o":6.63,"h":6.72,"l":6.51,"c":6.57,"v":75300},{"d":"2010-02-09","o":6.7,"h":6.86,"l":6.53,"c":6.76,"v":98900},{"d":"2010-02-10","o":6.7,"h":6.86,"l":6.57,"c":6.67,"v":115700},{"d":"2010-02-11","o":6.67,"h":6.87,"l":6.6,"c":6.84,"v":196300},{"d":"2010-02-12","o":6.74,"h":7.02,"l":6.74,"c":6.99,"v":157600},{"d":"2010-02-16","o":7.04,"h":7.3,"l":6.96,"c":7.29,"v":89500},{"d":"2010-02-17","o":7.34,"h":7.36,"l":7.03,"c":7.28,"v":75000},{"d":"2010-02-18","o":7.25,"h":7.28,"l":6.94,"c":7.17,"v":72600},{"d":"2010-02-19","o":7.16,"h":7.49,"l":7.14,"c":7.34,"v":103000},{"d":"2010-02-22","o":7.39,"h":7.48,"l":6.9,"c":6.96,"v":90800},{"d":"2010-02-23","o":6.95,"h":7.01,"l":6.75,"c":6.84,"v":98800},{"d":"2010-02-24","o":6.86,"h":7,"l":6.78,"c":6.87,"v":67400},{"d":"2010-02-25","o":6.79,"h":6.86,"l":6.75,"c":6.8,"v":183400},{"d":"2010-02-26","o":6.79,"h":6.79,"l":6.47,"c":6.59,"v":86200},{"d":"2010-03-01","o":6.63,"h":7.04,"l":6.63,"c":7.03,"v":101600},{"d":"2010-03-02","o":7.05,"h":7.24,"l":6.93,"c":6.95,"v":220900},{"d":"2010-03-03","o":6.99,"h":7.08,"l":6.78,"c":6.89,"v":92200},{"d":"2010-03-04","o":6.9,"h":7.02,"l":6.84,"c":6.99,"v":48800},{"d":"2010-03-05","o":7.03,"h":7.03,"l":6.93,"c":6.98,"v":450600},{"d":"2010-03-08","o":6.97,"h":7.02,"l":6.95,"c":6.99,"v":51000},{"d":"2010-03-09","o":6.94,"h":7.02,"l":6.86,"c":7,"v":71000},{"d":"2010-03-10","o":6.98,"h":7.09,"l":6.89,"c":7.06,"v":133700},{"d":"2010-03-11","o":6.98,"h":7.29,"l":6.84,"c":7.25,"v":86100},{"d":"2010-03-12","o":7.27,"h":7.36,"l":7.02,"c":7.35,"v":86100},{"d":"2010-03-15","o":7.31,"h":7.39,"l":7.3,"c":7.34,"v":42700},{"d":"2010-03-16","o":7.38,"h":7.38,"l":7.27,"c":7.37,"v":37200},{"d":"2010-03-17","o":7.39,"h":7.64,"l":7.16,"c":7.57,"v":56900},{"d":"2010-03-18","o":7.57,"h":7.78,"l":7.32,"c":7.66,"v":79200},{"d":"2010-03-19","o":7.72,"h":7.76,"l":7.21,"c":7.4,"v":257300},{"d":"2010-03-22","o":7.31,"h":7.76,"l":7.31,"c":7.67,"v":82900},{"d":"2010-03-23","o":7.7,"h":7.87,"l":7.7,"c":7.84,"v":203700},{"d":"2010-03-24","o":7.8,"h":7.89,"l":7.69,"c":7.74,"v":138700},{"d":"2010-03-25","o":7.83,"h":7.83,"l":7.46,"c":7.5,"v":86900},{"d":"2010-03-26","o":7.53,"h":7.61,"l":7.44,"c":7.46,"v":61600},{"d":"2010-03-29","o":7.49,"h":7.6,"l":7.21,"c":7.26,"v":93900},{"d":"2010-03-30","o":7.3,"h":7.43,"l":7.12,"c":7.3,"v":78100},{"d":"2010-03-31","o":7.23,"h":7.67,"l":7.13,"c":7.13,"v":220700},{"d":"2010-04-01","o":7.22,"h":7.37,"l":6.91,"c":7.14,"v":179300},{"d":"2010-04-05","o":7.2,"h":7.75,"l":7.18,"c":7.75,"v":135200},{"d":"2010-04-06","o":7.67,"h":7.73,"l":7.39,"c":7.56,"v":66700},{"d":"2010-04-07","o":7.53,"h":7.6,"l":7.25,"c":7.41,"v":135100},{"d":"2010-04-08","o":7.35,"h":7.49,"l":7.19,"c":7.38,"v":154000},{"d":"2010-04-09","o":7.35,"h":7.35,"l":6.98,"c":7.07,"v":127100},{"d":"2010-04-12","o":7.05,"h":7.12,"l":7,"c":7.05,"v":153000},{"d":"2010-04-13","o":7.06,"h":7.11,"l":7,"c":7.11,"v":31600},{"d":"2010-04-14","o":7.14,"h":7.16,"l":7.06,"c":7.15,"v":99300},{"d":"2010-04-15","o":7.12,"h":7.25,"l":7.1,"c":7.22,"v":37500},{"d":"2010-04-16","o":7.21,"h":7.3,"l":7.1,"c":7.18,"v":146100},{"d":"2010-04-19","o":7.12,"h":7.22,"l":6.82,"c":7.11,"v":85800},{"d":"2010-04-20","o":7.13,"h":7.2,"l":6.94,"c":7.08,"v":62300},{"d":"2010-04-21","o":7.07,"h":7.17,"l":6.98,"c":7.08,"v":233200},{"d":"2010-04-22","o":6.96,"h":7.33,"l":6.96,"c":7.32,"v":68800},{"d":"2010-04-23","o":7.33,"h":7.33,"l":7.01,"c":7.21,"v":154400},{"d":"2010-04-26","o":7.18,"h":7.36,"l":7.05,"c":7.1,"v":74900},{"d":"2010-04-27","o":7.05,"h":7.21,"l":7,"c":7.06,"v":224600},{"d":"2010-04-28","o":7.11,"h":7.17,"l":6.96,"c":7.15,"v":58200},{"d":"2010-04-29","o":7.2,"h":7.46,"l":7.02,"c":7.39,"v":154300},{"d":"2010-04-30","o":7.37,"h":7.37,"l":7.02,"c":7.03,"v":155400},{"d":"2010-05-03","o":7.04,"h":7.09,"l":7,"c":7.06,"v":98000},{"d":"2010-05-04","o":6.98,"h":7.17,"l":6.94,"c":7,"v":155800},{"d":"2010-05-05","o":6.93,"h":7,"l":6.65,"c":6.67,"v":193600},{"d":"2010-05-06","o":6.63,"h":6.71,"l":4.17,"c":6.26,"v":228800},{"d":"2010-05-07","o":6.26,"h":6.45,"l":5.9,"c":5.95,"v":285100},{"d":"2010-05-10","o":6.29,"h":6.92,"l":6.12,"c":6.24,"v":192200},{"d":"2010-05-11","o":6.13,"h":6.36,"l":6.03,"c":6.24,"v":111300},{"d":"2010-05-12","o":6.28,"h":6.48,"l":6.02,"c":6.46,"v":136200},{"d":"2010-05-13","o":6.4,"h":6.43,"l":6.28,"c":6.4,"v":93200},{"d":"2010-05-14","o":6.33,"h":6.33,"l":5.94,"c":5.99,"v":167700},{"d":"2010-05-17","o":6.05,"h":6.05,"l":5.84,"c":5.96,"v":209000},{"d":"2010-05-18","o":6.04,"h":6.07,"l":5.82,"c":5.86,"v":333100},{"d":"2010-05-19","o":5.85,"h":5.9,"l":5.61,"c":5.83,"v":89700},{"d":"2010-05-20","o":5.65,"h":5.74,"l":5.48,"c":5.53,"v":160400},{"d":"2010-05-21","o":5.42,"h":5.57,"l":5.21,"c":5.51,"v":343600},{"d":"2010-05-24","o":5.49,"h":5.58,"l":5.34,"c":5.48,"v":111000},{"d":"2010-05-25","o":5.33,"h":5.42,"l":5.16,"c":5.28,"v":105200},{"d":"2010-05-26","o":5.31,"h":5.58,"l":5.2,"c":5.31,"v":92600},{"d":"2010-05-27","o":5.46,"h":5.67,"l":5.28,"c":5.65,"v":92400},{"d":"2010-05-28","o":5.61,"h":5.61,"l":5.44,"c":5.53,"v":63500},{"d":"2010-06-01","o":5.46,"h":5.54,"l":5.13,"c":5.26,"v":191100},{"d":"2010-06-02","o":5.27,"h":5.45,"l":5.02,"c":5.4,"v":140200},{"d":"2010-06-03","o":5.38,"h":5.55,"l":5.2,"c":5.44,"v":60200},{"d":"2010-06-04","o":5.25,"h":5.29,"l":4.96,"c":4.99,"v":171800},{"d":"2010-06-07","o":5.01,"h":5.11,"l":4.91,"c":4.91,"v":151500},{"d":"2010-06-08","o":4.92,"h":5.05,"l":4.72,"c":4.72,"v":90900},{"d":"2010-06-09","o":4.79,"h":4.92,"l":4.65,"c":4.77,"v":122000},{"d":"2010-06-10","o":4.87,"h":5.02,"l":4.73,"c":4.97,"v":182100},{"d":"2010-06-11","o":4.88,"h":5.16,"l":4.88,"c":5.15,"v":103100},{"d":"2010-06-14","o":5.21,"h":5.45,"l":5.18,"c":5.2,"v":151800},{"d":"2010-06-15","o":5.28,"h":5.6,"l":5.16,"c":5.55,"v":105000},{"d":"2010-06-16","o":5.5,"h":5.58,"l":5.34,"c":5.5,"v":51500},{"d":"2010-06-17","o":5.52,"h":5.57,"l":5.31,"c":5.55,"v":48100},{"d":"2010-06-18","o":5.6,"h":5.6,"l":5.39,"c":5.51,"v":143400},{"d":"2010-06-21","o":5.59,"h":5.65,"l":5.23,"c":5.33,"v":53800},{"d":"2010-06-22","o":5.37,"h":5.55,"l":5.2,"c":5.24,"v":96600},{"d":"2010-06-23","o":5.25,"h":5.25,"l":5.06,"c":5.15,"v":303900},{"d":"2010-06-24","o":5.09,"h":5.22,"l":5.09,"c":5.14,"v":45400},{"d":"2010-06-25","o":5.16,"h":5.4,"l":5.1,"c":5.29,"v":267500},{"d":"2010-06-28","o":5.31,"h":5.39,"l":5.16,"c":5.21,"v":103000},{"d":"2010-06-29","o":5.09,"h":5.19,"l":4.81,"c":4.9,"v":180900},{"d":"2010-06-30","o":4.89,"h":5.09,"l":4.89,"c":5.03,"v":94900},{"d":"2010-07-01","o":5.01,"h":5.13,"l":4.88,"c":4.97,"v":82700},{"d":"2010-07-02","o":5.03,"h":5.11,"l":4.88,"c":4.89,"v":96300},{"d":"2010-07-06","o":5,"h":5.12,"l":4.79,"c":4.83,"v":94500},{"d":"2010-07-07","o":4.87,"h":5.1,"l":4.76,"c":5.1,"v":93000},{"d":"2010-07-08","o":5.17,"h":5.23,"l":5.04,"c":5.2,"v":57400},{"d":"2010-07-09","o":5.18,"h":5.39,"l":5.12,"c":5.37,"v":49500},{"d":"2010-07-12","o":5.36,"h":5.43,"l":5.14,"c":5.18,"v":63100},{"d":"2010-07-13","o":5.29,"h":5.29,"l":5.14,"c":5.18,"v":104000},{"d":"2010-07-14","o":5.14,"h":5.18,"l":5.01,"c":5.01,"v":67400},{"d":"2010-07-15","o":5.01,"h":5.09,"l":4.88,"c":4.98,"v":125600},{"d":"2010-07-16","o":4.92,"h":4.98,"l":4.39,"c":4.43,"v":472700},{"d":"2010-07-19","o":4.45,"h":4.81,"l":4.31,"c":4.39,"v":56000},{"d":"2010-07-20","o":4.31,"h":4.36,"l":4.22,"c":4.34,"v":86000},{"d":"2010-07-21","o":4.37,"h":4.77,"l":4.37,"c":4.48,"v":142500},{"d":"2010-07-22","o":4.55,"h":4.89,"l":4.55,"c":4.85,"v":78800},{"d":"2010-07-23","o":4.8,"h":5.05,"l":4.8,"c":4.97,"v":91600},{"d":"2010-07-26","o":4.97,"h":5.09,"l":4.85,"c":5.05,"v":98600},{"d":"2010-07-27","o":5.12,"h":5.16,"l":4.91,"c":4.92,"v":84800},{"d":"2010-07-28","o":4.92,"h":4.92,"l":4.68,"c":4.7,"v":50500},{"d":"2010-07-29","o":4.74,"h":4.8,"l":4.55,"c":4.59,"v":65900},{"d":"2010-07-30","o":4.49,"h":4.95,"l":4.49,"c":4.83,"v":133600},{"d":"2010-08-02","o":4.93,"h":5.08,"l":4.74,"c":5.03,"v":106000},{"d":"2010-08-03","o":5.01,"h":5.5,"l":4.96,"c":5.42,"v":127200},{"d":"2010-08-04","o":5.44,"h":5.75,"l":5.44,"c":5.74,"v":100100},{"d":"2010-08-05","o":5.66,"h":5.66,"l":5.27,"c":5.28,"v":54000},{"d":"2010-08-06","o":5.2,"h":5.46,"l":5.12,"c":5.42,"v":63300},{"d":"2010-08-09","o":5.49,"h":5.67,"l":5.46,"c":5.58,"v":73500},{"d":"2010-08-10","o":5.49,"h":5.55,"l":5.27,"c":5.41,"v":115800},{"d":"2010-08-11","o":5.27,"h":5.5,"l":5.27,"c":5.44,"v":118300},{"d":"2010-08-12","o":5.32,"h":5.5,"l":5.32,"c":5.43,"v":66000},{"d":"2010-08-13","o":5.39,"h":5.45,"l":5.05,"c":5.09,"v":90600},{"d":"2010-08-16","o":5.04,"h":5.09,"l":4.85,"c":4.94,"v":44600},{"d":"2010-08-17","o":5.02,"h":5.12,"l":4.9,"c":4.95,"v":62800},{"d":"2010-08-18","o":4.95,"h":4.97,"l":4.77,"c":4.82,"v":63600},{"d":"2010-08-19","o":4.78,"h":4.8,"l":4.49,"c":4.6,"v":144000},{"d":"2010-08-20","o":4.56,"h":4.68,"l":4.52,"c":4.64,"v":73000},{"d":"2010-08-23","o":4.67,"h":4.79,"l":4.6,"c":4.65,"v":112300},{"d":"2010-08-24","o":4.58,"h":4.76,"l":4.4,"c":4.65,"v":96500},{"d":"2010-08-25","o":4.63,"h":4.78,"l":4.57,"c":4.75,"v":45500},{"d":"2010-08-26","o":4.76,"h":4.86,"l":4.59,"c":4.64,"v":52900},{"d":"2010-08-27","o":4.72,"h":4.72,"l":4.38,"c":4.48,"v":206800},{"d":"2010-08-30","o":4.44,"h":4.46,"l":4.3,"c":4.3,"v":116500},{"d":"2010-08-31","o":4.31,"h":4.44,"l":4.18,"c":4.37,"v":60500},{"d":"2010-09-01","o":4.45,"h":4.69,"l":4.32,"c":4.69,"v":91400},{"d":"2010-09-02","o":4.64,"h":4.76,"l":4.41,"c":4.76,"v":75700},{"d":"2010-09-03","o":4.78,"h":4.98,"l":4.72,"c":4.94,"v":115300},{"d":"2010-09-07","o":4.93,"h":4.93,"l":4.62,"c":4.68,"v":87000},{"d":"2010-09-08","o":4.69,"h":4.84,"l":4.67,"c":4.76,"v":26600},{"d":"2010-09-09","o":4.84,"h":4.92,"l":4.68,"c":4.91,"v":55200},{"d":"2010-09-10","o":4.92,"h":4.92,"l":4.68,"c":4.71,"v":46000},{"d":"2010-09-13","o":4.77,"h":4.97,"l":4.66,"c":4.94,"v":84900},{"d":"2010-09-14","o":4.93,"h":5.06,"l":4.78,"c":5.01,"v":90200},{"d":"2010-09-15","o":5,"h":5.1,"l":4.99,"c":5.06,"v":153900},{"d":"2010-09-16","o":5.04,"h":5.08,"l":4.91,"c":4.94,"v":61200},{"d":"2010-09-17","o":5.02,"h":5.07,"l":4.76,"c":4.96,"v":210600},{"d":"2010-09-20","o":4.96,"h":5.1,"l":4.94,"c":5.04,"v":178100},{"d":"2010-09-21","o":5.02,"h":5.13,"l":4.95,"c":4.97,"v":144600},{"d":"2010-09-22","o":4.93,"h":4.97,"l":4.8,"c":4.94,"v":73000},{"d":"2010-09-23","o":4.88,"h":4.98,"l":4.67,"c":4.7,"v":104000},{"d":"2010-09-24","o":4.8,"h":5.01,"l":4.7,"c":4.82,"v":385800},{"d":"2010-09-27","o":4.83,"h":4.94,"l":4.69,"c":4.88,"v":145500},{"d":"2010-09-28","o":4.91,"h":4.95,"l":4.78,"c":4.86,"v":109500},{"d":"2010-09-29","o":4.82,"h":4.99,"l":4.72,"c":4.95,"v":111000},{"d":"2010-09-30","o":5,"h":5.34,"l":4.99,"c":5.25,"v":155900},{"d":"2010-10-01","o":5.31,"h":5.46,"l":5.06,"c":5.41,"v":85700},{"d":"2010-10-04","o":5.38,"h":5.46,"l":5.18,"c":5.19,"v":87000},{"d":"2010-10-05","o":5.27,"h":5.49,"l":5.18,"c":5.39,"v":109400},{"d":"2010-10-06","o":5.38,"h":5.47,"l":5.27,"c":5.38,"v":99500},{"d":"2010-10-07","o":5.44,"h":5.44,"l":5.26,"c":5.31,"v":46700},{"d":"2010-10-08","o":5.31,"h":5.76,"l":5.31,"c":5.67,"v":319200},{"d":"2010-10-11","o":5.68,"h":5.77,"l":5.53,"c":5.59,"v":52300},{"d":"2010-10-12","o":5.56,"h":5.56,"l":5.31,"c":5.33,"v":70000},{"d":"2010-10-13","o":5.35,"h":5.65,"l":5.27,"c":5.59,"v":91400},{"d":"2010-10-14","o":5.59,"h":5.73,"l":5.44,"c":5.63,"v":56400},{"d":"2010-10-15","o":5.72,"h":6,"l":5.69,"c":5.7,"v":136800},{"d":"2010-10-18","o":5.73,"h":5.88,"l":5.64,"c":5.8,"v":45100},{"d":"2010-10-19","o":5.68,"h":5.76,"l":5.45,"c":5.5,"v":81600},{"d":"2010-10-20","o":5.55,"h":5.7,"l":5.52,"c":5.66,"v":45700},{"d":"2010-10-21","o":5.71,"h":5.83,"l":5.52,"c":5.74,"v":94000},{"d":"2010-10-22","o":5.71,"h":5.74,"l":5.61,"c":5.67,"v":39700},{"d":"2010-10-25","o":5.69,"h":5.76,"l":5.56,"c":5.6,"v":84900},{"d":"2010-10-26","o":5.54,"h":5.6,"l":5.46,"c":5.5,"v":62500},{"d":"2010-10-27","o":5.44,"h":5.47,"l":5.21,"c":5.4,"v":84200},{"d":"2010-10-28","o":5.44,"h":5.44,"l":5.25,"c":5.34,"v":111900},{"d":"2010-10-29","o":5.32,"h":5.99,"l":5.25,"c":5.65,"v":220100},{"d":"2010-11-01","o":5.69,"h":5.69,"l":5.49,"c":5.56,"v":140800},{"d":"2010-11-02","o":5.65,"h":5.84,"l":5.64,"c":5.83,"v":202100},{"d":"2010-11-03","o":5.85,"h":6.05,"l":5.41,"c":6.05,"v":114100},{"d":"2010-11-04","o":6.14,"h":6.49,"l":6.12,"c":6.47,"v":165900},{"d":"2010-11-05","o":6.49,"h":6.93,"l":6.39,"c":6.86,"v":168200},{"d":"2010-11-08","o":6.82,"h":7.04,"l":6.82,"c":7,"v":141400},{"d":"2010-11-09","o":6.99,"h":7.07,"l":6.94,"c":7,"v":101000},{"d":"2010-11-10","o":7,"h":7.18,"l":6.94,"c":7.14,"v":203200},{"d":"2010-11-11","o":7.03,"h":7.38,"l":6.92,"c":7.34,"v":150100},{"d":"2010-11-12","o":7.24,"h":7.5,"l":7.16,"c":7.26,"v":347300},{"d":"2010-11-15","o":7.3,"h":7.4,"l":7.06,"c":7.23,"v":82400},{"d":"2010-11-16","o":7.15,"h":7.25,"l":6.94,"c":7.02,"v":218000},{"d":"2010-11-17","o":7.02,"h":7.07,"l":6.69,"c":6.7,"v":140600},{"d":"2010-11-18","o":6.8,"h":7.01,"l":6.65,"c":6.94,"v":63600},{"d":"2010-11-19","o":6.95,"h":6.95,"l":6.65,"c":6.66,"v":93400},{"d":"2010-11-22","o":6.61,"h":6.64,"l":6.38,"c":6.46,"v":108600},{"d":"2010-11-23","o":6.37,"h":6.5,"l":6.17,"c":6.49,"v":63500},{"d":"2010-11-24","o":6.58,"h":7.16,"l":6.58,"c":7.14,"v":161900},{"d":"2010-11-26","o":7.11,"h":7.33,"l":6.97,"c":7.17,"v":37100},{"d":"2010-11-29","o":7.09,"h":7.12,"l":6.89,"c":7.07,"v":91400},{"d":"2010-11-30","o":6.97,"h":7,"l":6.73,"c":6.87,"v":159900},{"d":"2010-12-01","o":7.04,"h":7.3,"l":6.9,"c":7,"v":207600},{"d":"2010-12-02","o":7.03,"h":7.18,"l":6.96,"c":7.05,"v":109600},{"d":"2010-12-03","o":7.02,"h":7.3,"l":6.92,"c":7.24,"v":148300},{"d":"2010-12-06","o":7.2,"h":7.4,"l":7.2,"c":7.3,"v":82500},{"d":"2010-12-07","o":7.39,"h":7.59,"l":7.39,"c":7.43,"v":126500},{"d":"2010-12-08","o":7.48,"h":7.82,"l":7.44,"c":7.79,"v":96900},{"d":"2010-12-09","o":7.87,"h":8.07,"l":7.86,"c":7.97,"v":208800},{"d":"2010-12-10","o":7.95,"h":8.11,"l":7.89,"c":8.1,"v":95800},{"d":"2010-12-13","o":8.12,"h":8.48,"l":8.1,"c":8.42,"v":147600},{"d":"2010-12-14","o":8.32,"h":8.55,"l":8.25,"c":8.51,"v":147500},{"d":"2010-12-15","o":8.5,"h":8.57,"l":8.33,"c":8.47,"v":372400},{"d":"2010-12-16","o":8.58,"h":8.69,"l":8.46,"c":8.67,"v":94000},{"d":"2010-12-17","o":8.7,"h":8.74,"l":8.44,"c":8.63,"v":594100},{"d":"2010-12-20","o":8.64,"h":8.76,"l":8.27,"c":8.43,"v":194900},{"d":"2010-12-21","o":8.5,"h":8.72,"l":8.45,"c":8.65,"v":155100},{"d":"2010-12-22","o":8.66,"h":8.77,"l":8.48,"c":8.73,"v":153900},{"d":"2010-12-23","o":8.71,"h":8.76,"l":8.51,"c":8.73,"v":46500},{"d":"2010-12-27","o":8.72,"h":8.85,"l":8.72,"c":8.82,"v":72800},{"d":"2010-12-28","o":8.71,"h":8.83,"l":8.61,"c":8.62,"v":35500},{"d":"2010-12-29","o":8.62,"h":8.74,"l":8.5,"c":8.52,"v":36100},{"d":"2010-12-30","o":8.47,"h":8.62,"l":8.28,"c":8.47,"v":65300},{"d":"2010-12-31","o":8.46,"h":8.46,"l":8.13,"c":8.15,"v":84900},{"d":"2011-01-03","o":8.25,"h":8.6,"l":8.18,"c":8.51,"v":138200},{"d":"2011-01-04","o":8.56,"h":8.56,"l":7.99,"c":8.16,"v":187100},{"d":"2011-01-05","o":8.12,"h":8.43,"l":8.02,"c":8.4,"v":117400},{"d":"2011-01-06","o":8.38,"h":8.65,"l":8.38,"c":8.63,"v":172700},{"d":"2011-01-07","o":8.63,"h":8.79,"l":8.59,"c":8.71,"v":242000},{"d":"2011-01-10","o":8.65,"h":9.07,"l":8.46,"c":8.84,"v":679700},{"d":"2011-01-11","o":8.89,"h":8.95,"l":8.56,"c":8.69,"v":150200},{"d":"2011-01-12","o":8.75,"h":8.92,"l":8.61,"c":8.7,"v":154900},{"d":"2011-01-13","o":8.66,"h":8.92,"l":8.57,"c":8.6,"v":57400},{"d":"2011-01-14","o":8.62,"h":8.84,"l":8.57,"c":8.81,"v":61900},{"d":"2011-01-18","o":8.75,"h":8.9,"l":8.58,"c":8.89,"v":47300},{"d":"2011-01-19","o":8.85,"h":8.85,"l":8.26,"c":8.26,"v":141200},{"d":"2011-01-20","o":8.14,"h":8.36,"l":7.9,"c":7.9,"v":123600},{"d":"2011-01-21","o":8.06,"h":8.48,"l":7.82,"c":7.92,"v":180100},{"d":"2011-01-24","o":7.95,"h":8.12,"l":7.93,"c":8.01,"v":70900},{"d":"2011-01-25","o":7.95,"h":8.17,"l":7.94,"c":8.12,"v":79600},{"d":"2011-01-26","o":8.17,"h":8.4,"l":7.95,"c":8.28,"v":87300},{"d":"2011-01-27","o":8.27,"h":8.59,"l":8.26,"c":8.42,"v":66400},{"d":"2011-01-28","o":8.39,"h":8.42,"l":7.77,"c":7.77,"v":136200},{"d":"2011-01-31","o":7.9,"h":8.08,"l":7.79,"c":7.9,"v":99700},{"d":"2011-02-01","o":7.97,"h":8.36,"l":7.79,"c":8.31,"v":150300},{"d":"2011-02-02","o":8.25,"h":8.82,"l":8.25,"c":8.52,"v":134900},{"d":"2011-02-03","o":8.48,"h":8.71,"l":8.37,"c":8.53,"v":104400},{"d":"2011-02-04","o":8.5,"h":8.7,"l":8.45,"c":8.6,"v":93200},{"d":"2011-02-07","o":8.59,"h":8.96,"l":8.52,"c":8.85,"v":114100},{"d":"2011-02-08","o":8.8,"h":9.14,"l":8.61,"c":8.97,"v":508100},{"d":"2011-02-09","o":8.88,"h":9.07,"l":8.77,"c":8.97,"v":93100},{"d":"2011-02-10","o":8.89,"h":9.1,"l":8.82,"c":9.02,"v":145800},{"d":"2011-02-11","o":8.95,"h":9.14,"l":8.86,"c":9.12,"v":825000},{"d":"2011-02-14","o":9.14,"h":9.2,"l":8.97,"c":8.98,"v":115200},{"d":"2011-02-15","o":8.94,"h":9,"l":8.59,"c":8.64,"v":207500},{"d":"2011-02-16","o":8.68,"h":8.88,"l":8.62,"c":8.78,"v":75500},{"d":"2011-02-17","o":8.75,"h":9.05,"l":8.67,"c":8.89,"v":110300},{"d":"2011-02-18","o":9.28,"h":10.65,"l":9.25,"c":10.41,"v":1172800},{"d":"2011-02-22","o":10.31,"h":10.61,"l":10.14,"c":10.34,"v":372200},{"d":"2011-02-23","o":10.36,"h":10.36,"l":9.75,"c":9.99,"v":317000},{"d":"2011-02-24","o":9.99,"h":10.22,"l":9.78,"c":10.06,"v":206400},{"d":"2011-02-25","o":10.09,"h":10.52,"l":9.9,"c":10.51,"v":119500},{"d":"2011-02-28","o":10.64,"h":10.87,"l":10.25,"c":10.5,"v":139000},{"d":"2011-03-01","o":10.52,"h":10.65,"l":10.27,"c":10.33,"v":135700},{"d":"2011-03-02","o":10.29,"h":10.39,"l":10.08,"c":10.39,"v":61000},{"d":"2011-03-03","o":10.52,"h":10.7,"l":10.48,"c":10.62,"v":96200},{"d":"2011-03-04","o":10.6,"h":10.6,"l":10.16,"c":10.29,"v":113500},{"d":"2011-03-07","o":10.34,"h":10.34,"l":9.69,"c":9.91,"v":122900},{"d":"2011-03-08","o":9.92,"h":10.24,"l":9.7,"c":10.03,"v":168300},{"d":"2011-03-09","o":10.03,"h":10.06,"l":9.82,"c":9.97,"v":103400},{"d":"2011-03-10","o":9.77,"h":10.04,"l":9.63,"c":9.7,"v":246000},{"d":"2011-03-11","o":9.66,"h":9.99,"l":9.55,"c":9.62,"v":146500},{"d":"2011-03-14","o":9.45,"h":9.51,"l":9.17,"c":9.24,"v":100600},{"d":"2011-03-15","o":8.94,"h":9.35,"l":8.89,"c":9.25,"v":185600},{"d":"2011-03-16","o":9.21,"h":9.3,"l":8.9,"c":8.92,"v":179600},{"d":"2011-03-17","o":9.17,"h":9.23,"l":8.88,"c":8.88,"v":76400},{"d":"2011-03-18","o":9,"h":9.09,"l":8.91,"c":9.07,"v":242300},{"d":"2011-03-21","o":9.19,"h":9.81,"l":9.1,"c":9.78,"v":126600},{"d":"2011-03-22","o":9.82,"h":9.99,"l":9.39,"c":9.39,"v":142200},{"d":"2011-03-23","o":9.38,"h":9.46,"l":9.12,"c":9.19,"v":145900},{"d":"2011-03-24","o":9.3,"h":9.45,"l":9.11,"c":9.14,"v":215100},{"d":"2011-03-25","o":9.24,"h":9.31,"l":8.87,"c":8.92,"v":219900},{"d":"2011-03-28","o":8.95,"h":9.04,"l":8.79,"c":8.81,"v":81600},{"d":"2011-03-29","o":8.79,"h":9.01,"l":8.76,"c":9,"v":108000},{"d":"2011-03-30","o":9.06,"h":9.46,"l":8.99,"c":9.4,"v":89100},{"d":"2011-03-31","o":9.34,"h":9.52,"l":9.3,"c":9.46,"v":115300},{"d":"2011-04-01","o":9.56,"h":10.47,"l":9.55,"c":9.99,"v":289600},{"d":"2011-04-04","o":10.06,"h":10.29,"l":10.01,"c":10.09,"v":294700},{"d":"2011-04-05","o":10.04,"h":10.07,"l":9.79,"c":9.87,"v":207500},{"d":"2011-04-06","o":9.91,"h":10.17,"l":9.73,"c":10.02,"v":106800},{"d":"2011-04-07","o":10.02,"h":10.11,"l":9.89,"c":9.92,"v":103200},{"d":"2011-04-08","o":10.02,"h":10.02,"l":9.5,"c":9.64,"v":111600},{"d":"2011-04-11","o":9.63,"h":9.69,"l":9.3,"c":9.37,"v":102800},{"d":"2011-04-12","o":9.25,"h":9.25,"l":8.82,"c":8.82,"v":381700},{"d":"2011-04-13","o":8.89,"h":9.03,"l":8.8,"c":8.8,"v":178800},{"d":"2011-04-14","o":8.67,"h":8.97,"l":8.63,"c":8.93,"v":80400},{"d":"2011-04-15","o":8.99,"h":8.99,"l":8.75,"c":8.94,"v":173600},{"d":"2011-04-18","o":8.71,"h":8.71,"l":8.06,"c":8.2,"v":292700},{"d":"2011-04-19","o":8.27,"h":9.14,"l":8.25,"c":9.01,"v":326100},{"d":"2011-04-20","o":9.23,"h":9.47,"l":9.02,"c":9.39,"v":274600},{"d":"2011-04-21","o":9.52,"h":9.52,"l":9.09,"c":9.21,"v":93600},{"d":"2011-04-25","o":9.16,"h":9.4,"l":8.87,"c":8.95,"v":131900},{"d":"2011-04-26","o":9.01,"h":9.14,"l":8.8,"c":9.08,"v":300400},{"d":"2011-04-27","o":9.05,"h":9.26,"l":8.81,"c":9.13,"v":118000},{"d":"2011-04-28","o":9.08,"h":9.21,"l":8.91,"c":9.21,"v":84000},{"d":"2011-04-29","o":10.59,"h":11.67,"l":10.24,"c":10.99,"v":746000},{"d":"2011-05-02","o":11.08,"h":11.2,"l":10.75,"c":10.84,"v":318800},{"d":"2011-05-03","o":10.76,"h":11,"l":10.55,"c":10.64,"v":245000},{"d":"2011-05-04","o":10.72,"h":10.89,"l":10.54,"c":10.67,"v":177900},{"d":"2011-05-05","o":10.57,"h":11.02,"l":10.39,"c":10.44,"v":160800},{"d":"2011-05-06","o":10.64,"h":10.78,"l":10.25,"c":10.36,"v":105000},{"d":"2011-05-09","o":10.31,"h":11.07,"l":10.3,"c":11.02,"v":183000},{"d":"2011-05-10","o":11.11,"h":11.42,"l":10.9,"c":11.1,"v":213900},{"d":"2011-05-11","o":11.01,"h":11.01,"l":10.47,"c":10.54,"v":218000},{"d":"2011-05-12","o":10.5,"h":10.93,"l":10.2,"c":10.93,"v":169500},{"d":"2011-05-13","o":10.9,"h":10.9,"l":10.54,"c":10.62,"v":135000},{"d":"2011-05-16","o":10.5,"h":10.69,"l":10.17,"c":10.17,"v":132900},{"d":"2011-05-17","o":10.05,"h":10.31,"l":10.04,"c":10.21,"v":157100},{"d":"2011-05-18","o":10.25,"h":10.3,"l":9.98,"c":10.26,"v":174500},{"d":"2011-05-19","o":10.38,"h":10.41,"l":9.94,"c":10.24,"v":121000},{"d":"2011-05-20","o":10.15,"h":10.24,"l":9.93,"c":10.09,"v":149200},{"d":"2011-05-23","o":9.82,"h":10.08,"l":9.75,"c":9.75,"v":160200},{"d":"2011-05-24","o":9.83,"h":9.86,"l":9.38,"c":9.55,"v":161600},{"d":"2011-05-25","o":9.5,"h":9.87,"l":9.5,"c":9.74,"v":238900},{"d":"2011-05-26","o":10,"h":10.54,"l":9.85,"c":10.44,"v":282100},{"d":"2011-05-27","o":10.51,"h":11.08,"l":10.46,"c":10.95,"v":261200},{"d":"2011-05-31","o":11.2,"h":11.35,"l":10.72,"c":11.17,"v":503100},{"d":"2011-06-01","o":11.2,"h":11.25,"l":10.35,"c":10.51,"v":570500},{"d":"2011-06-02","o":10.52,"h":10.83,"l":10.4,"c":10.68,"v":127100},{"d":"2011-06-03","o":10.42,"h":10.49,"l":9.98,"c":9.98,"v":165000},{"d":"2011-06-06","o":9.98,"h":10.12,"l":9.64,"c":9.66,"v":175500},{"d":"2011-06-07","o":9.76,"h":9.9,"l":9.56,"c":9.66,"v":105800},{"d":"2011-06-08","o":9.58,"h":9.8,"l":9.29,"c":9.48,"v":223500},{"d":"2011-06-09","o":9.5,"h":9.5,"l":9.14,"c":9.32,"v":187000},{"d":"2011-06-10","o":9.23,"h":9.52,"l":9.13,"c":9.32,"v":145700},{"d":"2011-06-13","o":9.37,"h":9.49,"l":9.19,"c":9.22,"v":94800},{"d":"2011-06-14","o":9.4,"h":9.78,"l":9.27,"c":9.68,"v":147100},{"d":"2011-06-15","o":9.56,"h":9.56,"l":9.06,"c":9.08,"v":238000},{"d":"2011-06-16","o":9.12,"h":9.47,"l":9.01,"c":9.17,"v":108000},{"d":"2011-06-17","o":9.26,"h":9.48,"l":9.08,"c":9.31,"v":209500},{"d":"2011-06-20","o":9.31,"h":9.62,"l":9.31,"c":9.45,"v":65700},{"d":"2011-06-21","o":9.59,"h":9.86,"l":9.39,"c":9.57,"v":133400},{"d":"2011-06-22","o":9.47,"h":9.84,"l":9.37,"c":9.43,"v":131500},{"d":"2011-06-23","o":9.23,"h":9.43,"l":9.05,"c":9.38,"v":104300},{"d":"2011-06-24","o":9.4,"h":9.42,"l":9.07,"c":9.25,"v":220200},{"d":"2011-06-27","o":9.27,"h":9.8,"l":9.1,"c":9.75,"v":166500},{"d":"2011-06-28","o":9.8,"h":9.8,"l":9.56,"c":9.62,"v":132500},{"d":"2011-06-29","o":9.67,"h":9.67,"l":9.3,"c":9.46,"v":217200},{"d":"2011-06-30","o":9.51,"h":9.86,"l":9.35,"c":9.83,"v":137000},{"d":"2011-07-01","o":9.83,"h":10.36,"l":9.63,"c":10.28,"v":160200},{"d":"2011-07-05","o":10.32,"h":10.63,"l":9.8,"c":10.61,"v":120100},{"d":"2011-07-06","o":10.56,"h":10.77,"l":10.41,"c":10.59,"v":94900},{"d":"2011-07-07","o":10.78,"h":10.94,"l":10.67,"c":10.79,"v":107500},{"d":"2011-07-08","o":10.5,"h":10.61,"l":10.14,"c":10.42,"v":101200},{"d":"2011-07-11","o":10.19,"h":10.3,"l":9.86,"c":9.98,"v":213300},{"d":"2011-07-12","o":9.93,"h":10.34,"l":9.8,"c":10.05,"v":82200},{"d":"2011-07-13","o":10.12,"h":10.36,"l":9.89,"c":10.09,"v":103900},{"d":"2011-07-14","o":10.09,"h":10.13,"l":9.59,"c":9.65,"v":320200},{"d":"2011-07-15","o":9.68,"h":10.07,"l":9.65,"c":9.69,"v":279700},{"d":"2011-07-18","o":9.63,"h":9.79,"l":9.5,"c":9.71,"v":70300},{"d":"2011-07-19","o":9.83,"h":10,"l":9.6,"c":9.85,"v":111100},{"d":"2011-07-20","o":9.87,"h":9.87,"l":9.6,"c":9.61,"v":181500},{"d":"2011-07-21","o":9.85,"h":10.79,"l":9.82,"c":10.66,"v":544300},{"d":"2011-07-22","o":10.66,"h":11.25,"l":10.43,"c":10.91,"v":375400},{"d":"2011-07-25","o":10.71,"h":11.16,"l":10.42,"c":10.87,"v":139900},{"d":"2011-07-26","o":10.9,"h":10.97,"l":10.59,"c":10.75,"v":199800},{"d":"2011-07-27","o":10.67,"h":10.67,"l":10.06,"c":10.24,"v":256900},{"d":"2011-07-28","o":10.27,"h":10.38,"l":10.1,"c":10.32,"v":135400},{"d":"2011-07-29","o":10.05,"h":10.46,"l":10.05,"c":10.2,"v":138000},{"d":"2011-08-01","o":10.36,"h":10.59,"l":9.97,"c":10.15,"v":178700},{"d":"2011-08-02","o":10,"h":10.13,"l":9.63,"c":9.79,"v":270300},{"d":"2011-08-03","o":9.9,"h":10.11,"l":9.51,"c":10.09,"v":306300},{"d":"2011-08-04","o":10.9,"h":11,"l":10,"c":10.02,"v":686900},{"d":"2011-08-05","o":10.27,"h":10.58,"l":8.97,"c":9.77,"v":411200},{"d":"2011-08-08","o":9.23,"h":9.62,"l":8.45,"c":8.46,"v":397000},{"d":"2011-08-09","o":8.84,"h":9.03,"l":7.55,"c":8.8,"v":350300},{"d":"2011-08-10","o":8.39,"h":8.71,"l":8.12,"c":8.17,"v":190400},{"d":"2011-08-11","o":8.23,"h":8.76,"l":8.06,"c":8.47,"v":318900},{"d":"2011-08-12","o":8.6,"h":8.6,"l":8.06,"c":8.28,"v":176900},{"d":"2011-08-15","o":8.43,"h":8.84,"l":8.2,"c":8.32,"v":253200},{"d":"2011-08-16","o":8.15,"h":8.54,"l":8.09,"c":8.41,"v":307600},{"d":"2011-08-17","o":8.46,"h":8.58,"l":8.26,"c":8.38,"v":143100},{"d":"2011-08-18","o":7.98,"h":7.98,"l":7.46,"c":7.66,"v":240300},{"d":"2011-08-19","o":7.38,"h":7.66,"l":6.98,"c":7.31,"v":205400},{"d":"2011-08-22","o":7.51,"h":7.51,"l":6.87,"c":6.95,"v":228500},{"d":"2011-08-23","o":6.98,"h":7.53,"l":6.87,"c":7.38,"v":374700},{"d":"2011-08-24","o":7.38,"h":7.59,"l":7.32,"c":7.56,"v":128000},{"d":"2011-08-25","o":7.69,"h":7.69,"l":6.99,"c":7.03,"v":178200},{"d":"2011-08-26","o":6.99,"h":7.39,"l":6.92,"c":7.36,"v":157800},{"d":"2011-08-29","o":7.5,"h":7.5,"l":7.3,"c":7.39,"v":340800},{"d":"2011-08-30","o":7.31,"h":7.39,"l":7.12,"c":7.29,"v":377100},{"d":"2011-08-31","o":7.36,"h":7.71,"l":7.35,"c":7.6,"v":274900},{"d":"2011-09-01","o":7.62,"h":7.71,"l":7.11,"c":7.18,"v":187400},{"d":"2011-09-02","o":7.03,"h":7.07,"l":6.86,"c":6.88,"v":285600},{"d":"2011-09-06","o":6.56,"h":7.24,"l":6.41,"c":6.75,"v":190600},{"d":"2011-09-07","o":6.91,"h":7.17,"l":6.8,"c":7.11,"v":300600},{"d":"2011-09-08","o":7.04,"h":7.05,"l":6.8,"c":6.94,"v":230800},{"d":"2011-09-09","o":6.82,"h":6.91,"l":6.62,"c":6.72,"v":237100},{"d":"2011-09-12","o":6.55,"h":6.98,"l":6.55,"c":6.91,"v":154800},{"d":"2011-09-13","o":6.97,"h":7.3,"l":6.92,"c":7.25,"v":240600},{"d":"2011-09-14","o":7.34,"h":7.52,"l":7.02,"c":7.39,"v":229800},{"d":"2011-09-15","o":7.51,"h":7.54,"l":7.24,"c":7.54,"v":99700},{"d":"2011-09-16","o":7.61,"h":7.64,"l":7.43,"c":7.6,"v":191500},{"d":"2011-09-19","o":7.38,"h":7.55,"l":7.2,"c":7.43,"v":141900},{"d":"2011-09-20","o":7.44,"h":7.47,"l":7.17,"c":7.17,"v":176600},{"d":"2011-09-21","o":7.18,"h":7.3,"l":6.76,"c":6.79,"v":119900},{"d":"2011-09-22","o":6.5,"h":6.83,"l":6.27,"c":6.76,"v":346800},{"d":"2011-09-23","o":6.76,"h":7.03,"l":6.67,"c":7.01,"v":212900},{"d":"2011-09-26","o":7.12,"h":7.32,"l":6.79,"c":7.17,"v":284700},{"d":"2011-09-27","o":7.4,"h":7.52,"l":7.13,"c":7.37,"v":195900},{"d":"2011-09-28","o":7.34,"h":7.48,"l":6.89,"c":6.94,"v":257200},{"d":"2011-09-29","o":7.17,"h":7.38,"l":6.91,"c":7.2,"v":237300},{"d":"2011-09-30","o":7.03,"h":7.31,"l":6.83,"c":7.07,"v":174200},{"d":"2011-10-03","o":6.96,"h":7.28,"l":6.75,"c":6.75,"v":321000},{"d":"2011-10-04","o":6.68,"h":8.01,"l":6.68,"c":7.95,"v":371400},{"d":"2011-10-05","o":7.92,"h":8.81,"l":7.65,"c":8.64,"v":549500},{"d":"2011-10-06","o":8.5,"h":8.5,"l":8.12,"c":8.34,"v":306400},{"d":"2011-10-07","o":8.41,"h":8.68,"l":8.24,"c":8.34,"v":259800},{"d":"2011-10-10","o":8.59,"h":8.87,"l":8.41,"c":8.86,"v":153100},{"d":"2011-10-11","o":8.72,"h":8.98,"l":8.37,"c":8.84,"v":202100},{"d":"2011-10-12","o":8.95,"h":9.05,"l":8.73,"c":8.88,"v":228400},{"d":"2011-10-13","o":8.8,"h":9,"l":8.74,"c":8.93,"v":209400},{"d":"2011-10-14","o":9.11,"h":9.47,"l":8.94,"c":9.35,"v":206200},{"d":"2011-10-17","o":9.24,"h":9.28,"l":8.93,"c":9.17,"v":202900},{"d":"2011-10-18","o":9.31,"h":9.72,"l":9.05,"c":9.51,"v":282600},{"d":"2011-10-19","o":9.57,"h":9.87,"l":9.38,"c":9.69,"v":381600},{"d":"2011-10-20","o":9.72,"h":9.86,"l":9.16,"c":9.47,"v":214900},{"d":"2011-10-21","o":9.69,"h":9.99,"l":9.49,"c":9.83,"v":194100},{"d":"2011-10-24","o":9.89,"h":10.52,"l":9.72,"c":10.5,"v":169900},{"d":"2011-10-25","o":10.43,"h":10.43,"l":9.82,"c":9.97,"v":230500},{"d":"2011-10-26","o":10.14,"h":10.32,"l":9.66,"c":10.31,"v":251600},{"d":"2011-10-27","o":10.5,"h":11.02,"l":10.27,"c":10.91,"v":383600},{"d":"2011-10-28","o":11.72,"h":11.9,"l":10.8,"c":10.88,"v":379000},{"d":"2011-10-31","o":10.61,"h":11.21,"l":10.53,"c":10.75,"v":216700},{"d":"2011-11-01","o":10.2,"h":10.74,"l":9.69,"c":10.06,"v":244200},{"d":"2011-11-02","o":10.3,"h":10.5,"l":9.87,"c":10.31,"v":229900},{"d":"2011-11-03","o":10.49,"h":10.76,"l":10.12,"c":10.69,"v":191300},{"d":"2011-11-04","o":10.54,"h":10.58,"l":10.19,"c":10.56,"v":170200},{"d":"2011-11-07","o":10.45,"h":10.67,"l":10.05,"c":10.63,"v":218400},{"d":"2011-11-08","o":10.74,"h":11.02,"l":10.39,"c":10.97,"v":196600},{"d":"2011-11-09","o":10.57,"h":10.66,"l":10.32,"c":10.36,"v":303900},{"d":"2011-11-10","o":10.56,"h":10.88,"l":10.19,"c":10.81,"v":280700},{"d":"2011-11-11","o":11,"h":11.1,"l":10.87,"c":10.99,"v":262900},{"d":"2011-11-14","o":10.92,"h":11.05,"l":10.73,"c":10.86,"v":144900},{"d":"2011-11-15","o":10.78,"h":11.03,"l":10.62,"c":10.98,"v":155900},{"d":"2011-11-16","o":10.8,"h":11.05,"l":10.5,"c":10.56,"v":252900},{"d":"2011-11-17","o":10.56,"h":10.67,"l":10.16,"c":10.39,"v":172600},{"d":"2011-11-18","o":10.46,"h":10.93,"l":10.38,"c":10.75,"v":212400},{"d":"2011-11-21","o":10.46,"h":10.59,"l":10,"c":10.37,"v":207400},{"d":"2011-11-22","o":10.33,"h":10.7,"l":10.33,"c":10.48,"v":137500},{"d":"2011-11-23","o":10.35,"h":10.4,"l":9.92,"c":9.94,"v":182100},{"d":"2011-11-25","o":9.87,"h":10.05,"l":9.34,"c":9.35,"v":83400},{"d":"2011-11-28","o":9.77,"h":10.07,"l":9.56,"c":10.06,"v":257100},{"d":"2011-11-29","o":10.07,"h":10.09,"l":9.69,"c":9.88,"v":143200},{"d":"2011-11-30","o":10.44,"h":10.93,"l":10.1,"c":10.42,"v":1429200},{"d":"2011-12-01","o":10.31,"h":10.4,"l":9.97,"c":10.01,"v":300900},{"d":"2011-12-02","o":10.25,"h":10.62,"l":10.18,"c":10.34,"v":164500},{"d":"2011-12-05","o":10.64,"h":10.72,"l":10.41,"c":10.6,"v":242800},{"d":"2011-12-06","o":10.63,"h":10.77,"l":10.45,"c":10.66,"v":203100},{"d":"2011-12-07","o":10.55,"h":10.77,"l":10.18,"c":10.46,"v":238300},{"d":"2011-12-08","o":10.3,"h":10.36,"l":10.06,"c":10.13,"v":200600},{"d":"2011-12-09","o":10.17,"h":10.69,"l":10.11,"c":10.62,"v":161500},{"d":"2011-12-12","o":10.39,"h":10.57,"l":10.05,"c":10.54,"v":156100},{"d":"2011-12-13","o":10.68,"h":10.9,"l":10.53,"c":10.63,"v":219700},{"d":"2011-12-14","o":10.47,"h":10.62,"l":10.12,"c":10.3,"v":210100},{"d":"2011-12-15","o":10.52,"h":10.63,"l":10.31,"c":10.37,"v":197600},{"d":"2011-12-16","o":10.5,"h":10.76,"l":10.28,"c":10.35,"v":425300},{"d":"2011-12-19","o":10.48,"h":10.88,"l":10.23,"c":10.3,"v":155500},{"d":"2011-12-20","o":10.61,"h":10.99,"l":10.42,"c":10.96,"v":188500},{"d":"2011-12-21","o":10.9,"h":11.55,"l":10.81,"c":11.42,"v":286900},{"d":"2011-12-22","o":11.48,"h":11.94,"l":11.48,"c":11.74,"v":355700},{"d":"2011-12-23","o":11.81,"h":11.81,"l":11.47,"c":11.6,"v":127600},{"d":"2011-12-27","o":11.51,"h":11.81,"l":11.31,"c":11.65,"v":188400},{"d":"2011-12-28","o":11.65,"h":11.68,"l":11.23,"c":11.25,"v":71200},{"d":"2011-12-29","o":11.3,"h":11.54,"l":11.3,"c":11.47,"v":90000},{"d":"2011-12-30","o":11.51,"h":11.55,"l":11.16,"c":11.18,"v":154800},{"d":"2012-01-03","o":11.53,"h":11.65,"l":10.9,"c":11.02,"v":265100},{"d":"2012-01-04","o":10.91,"h":11.16,"l":10.66,"c":11.05,"v":154700},{"d":"2012-01-05","o":10.95,"h":11.16,"l":10.65,"c":11.09,"v":109900},{"d":"2012-01-06","o":11.09,"h":11.23,"l":10.95,"c":11.08,"v":131800},{"d":"2012-01-09","o":11.12,"h":11.17,"l":10.73,"c":11.02,"v":150200},{"d":"2012-01-10","o":11.22,"h":11.3,"l":11.06,"c":11.2,"v":176400},{"d":"2012-01-11","o":11.15,"h":11.4,"l":11.12,"c":11.3,"v":160100},{"d":"2012-01-12","o":11.31,"h":11.33,"l":11.11,"c":11.3,"v":89600},{"d":"2012-01-13","o":11.12,"h":11.28,"l":11.11,"c":11.16,"v":102100},{"d":"2012-01-17","o":11.29,"h":11.29,"l":10.94,"c":11.11,"v":124300},{"d":"2012-01-18","o":11.11,"h":11.26,"l":10.85,"c":11.25,"v":93200},{"d":"2012-01-19","o":11.28,"h":11.28,"l":10.99,"c":11.07,"v":63100},{"d":"2012-01-20","o":11.04,"h":11.33,"l":10.91,"c":11.32,"v":77800},{"d":"2012-01-23","o":11.28,"h":11.49,"l":11.1,"c":11.44,"v":139500},{"d":"2012-01-24","o":11.37,"h":12.18,"l":11.02,"c":11.97,"v":603500},{"d":"2012-01-25","o":11.99,"h":11.99,"l":11.63,"c":11.83,"v":129700},{"d":"2012-01-26","o":11.89,"h":12.19,"l":11.46,"c":11.56,"v":169500},{"d":"2012-01-27","o":11.48,"h":11.79,"l":11.38,"c":11.6,"v":96100},{"d":"2012-01-30","o":11.46,"h":11.5,"l":11.08,"c":11.31,"v":64700},{"d":"2012-01-31","o":11.4,"h":11.42,"l":11.01,"c":11.21,"v":113500},{"d":"2012-02-01","o":11.33,"h":12.1,"l":11.24,"c":12.05,"v":292300},{"d":"2012-02-02","o":12.08,"h":12.1,"l":11.07,"c":11.32,"v":378800},{"d":"2012-02-03","o":11.55,"h":12.28,"l":11.5,"c":12.19,"v":262100},{"d":"2012-02-06","o":12.1,"h":12.43,"l":12.03,"c":12.19,"v":151600},{"d":"2012-02-07","o":12.14,"h":12.25,"l":11.78,"c":12.01,"v":177300},{"d":"2012-02-08","o":12.05,"h":12.17,"l":11.8,"c":11.86,"v":101900},{"d":"2012-02-09","o":11.88,"h":12.15,"l":11.79,"c":11.92,"v":74400},{"d":"2012-02-10","o":11.81,"h":12.06,"l":11.8,"c":11.85,"v":93400},{"d":"2012-02-13","o":12.04,"h":12.39,"l":11.87,"c":11.94,"v":254700},{"d":"2012-02-14","o":12.75,"h":13.94,"l":12.11,"c":13.67,"v":1281000},{"d":"2012-02-15","o":13.78,"h":13.95,"l":13.31,"c":13.53,"v":436500},{"d":"2012-02-16","o":13.59,"h":14,"l":13.53,"c":13.91,"v":347300},{"d":"2012-02-17","o":13.89,"h":14.06,"l":13.69,"c":13.8,"v":286400},{"d":"2012-02-21","o":13.87,"h":14.34,"l":13.77,"c":13.77,"v":298900},{"d":"2012-02-22","o":13.7,"h":13.95,"l":13.46,"c":13.75,"v":101900},{"d":"2012-02-23","o":13.81,"h":13.95,"l":13.61,"c":13.93,"v":173800},{"d":"2012-02-24","o":13.94,"h":14.08,"l":13.9,"c":14,"v":183600},{"d":"2012-02-27","o":13.81,"h":14.32,"l":13.66,"c":14.15,"v":123600},{"d":"2012-02-28","o":14.2,"h":14.2,"l":13.81,"c":14.06,"v":190500},{"d":"2012-02-29","o":14.09,"h":14.14,"l":13.74,"c":13.88,"v":230200},{"d":"2012-03-01","o":14,"h":14.5,"l":13.69,"c":14.36,"v":383900},{"d":"2012-03-02","o":14.32,"h":14.32,"l":13.63,"c":13.83,"v":282500},{"d":"2012-03-05","o":13.75,"h":14.05,"l":13.65,"c":13.95,"v":126500},{"d":"2012-03-06","o":13.81,"h":13.83,"l":13.13,"c":13.29,"v":346000},{"d":"2012-03-07","o":13.4,"h":13.51,"l":13.13,"c":13.48,"v":130400},{"d":"2012-03-08","o":13.63,"h":13.69,"l":13.28,"c":13.52,"v":143100},{"d":"2012-03-09","o":13.55,"h":13.68,"l":13.39,"c":13.55,"v":209800},{"d":"2012-03-12","o":13.53,"h":13.66,"l":13.33,"c":13.4,"v":104700},{"d":"2012-03-13","o":13.55,"h":13.75,"l":13.43,"c":13.74,"v":136900},{"d":"2012-03-14","o":13.68,"h":13.78,"l":13.49,"c":13.68,"v":152200},{"d":"2012-03-15","o":13.72,"h":13.72,"l":13.18,"c":13.58,"v":157500},{"d":"2012-03-16","o":13.63,"h":14.05,"l":13.6,"c":14,"v":307300},{"d":"2012-03-19","o":13.97,"h":14.34,"l":13.85,"c":14.26,"v":170000},{"d":"2012-03-20","o":14.14,"h":14.29,"l":13.62,"c":13.68,"v":136600},{"d":"2012-03-21","o":17.25,"h":18.25,"l":17.12,"c":17.32,"v":2745700},{"d":"2012-03-22","o":17.25,"h":17.42,"l":17.05,"c":17.06,"v":541300},{"d":"2012-03-23","o":17.06,"h":17.24,"l":16.83,"c":17.09,"v":524500},{"d":"2012-03-26","o":17.3,"h":18.05,"l":17.3,"c":17.8,"v":775700},{"d":"2012-03-27","o":17.76,"h":17.76,"l":17.29,"c":17.31,"v":582700},{"d":"2012-03-28","o":17.32,"h":17.61,"l":17.29,"c":17.44,"v":256900},{"d":"2012-03-29","o":17.38,"h":17.83,"l":17.22,"c":17.52,"v":251600},{"d":"2012-03-30","o":17.7,"h":17.86,"l":17.29,"c":17.47,"v":282200},{"d":"2012-04-02","o":17.45,"h":18.2,"l":17.37,"c":18.18,"v":389000},{"d":"2012-04-03","o":18.19,"h":18.93,"l":17.95,"c":18.74,"v":559000},{"d":"2012-04-04","o":18.36,"h":18.58,"l":17.9,"c":18.13,"v":224000},{"d":"2012-04-05","o":17.97,"h":18.62,"l":17.91,"c":18.5,"v":138800},{"d":"2012-04-09","o":18.05,"h":18.05,"l":17.58,"c":17.88,"v":178000},{"d":"2012-04-10","o":17.9,"h":17.94,"l":16.67,"c":17.03,"v":480100},{"d":"2012-04-11","o":17.29,"h":17.67,"l":17.16,"c":17.51,"v":205200},{"d":"2012-04-12","o":17.5,"h":18.06,"l":17.5,"c":17.82,"v":351600},{"d":"2012-04-13","o":17.66,"h":17.83,"l":17.45,"c":17.73,"v":175000},{"d":"2012-04-16","o":17.81,"h":17.89,"l":17.29,"c":17.42,"v":135200},{"d":"2012-04-17","o":17.65,"h":18.18,"l":17.64,"c":17.77,"v":140100},{"d":"2012-04-18","o":17.69,"h":17.91,"l":17.45,"c":17.84,"v":158900},{"d":"2012-04-19","o":17.78,"h":17.87,"l":17.3,"c":17.33,"v":132500},{"d":"2012-04-20","o":17.67,"h":17.93,"l":17.2,"c":17.41,"v":232100},{"d":"2012-04-23","o":17.03,"h":17.16,"l":16.58,"c":16.71,"v":320800},{"d":"2012-04-24","o":16.69,"h":16.89,"l":16.42,"c":16.52,"v":253800},{"d":"2012-04-25","o":16.86,"h":17.52,"l":16.74,"c":17.3,"v":317500},{"d":"2012-04-26","o":17.32,"h":17.93,"l":17.14,"c":17.53,"v":220100},{"d":"2012-04-27","o":18.05,"h":19.37,"l":17.8,"c":18.98,"v":727900},{"d":"2012-04-30","o":19.07,"h":19.17,"l":18.59,"c":18.71,"v":383900},{"d":"2012-05-01","o":18.72,"h":18.96,"l":17.84,"c":18,"v":428100},{"d":"2012-05-02","o":17.74,"h":18.16,"l":17.17,"c":18.05,"v":254800},{"d":"2012-05-03","o":18.04,"h":18.3,"l":17.07,"c":17.25,"v":235700},{"d":"2012-05-04","o":17.09,"h":17.14,"l":16.34,"c":16.65,"v":330700},{"d":"2012-05-07","o":16.48,"h":16.9,"l":16.37,"c":16.45,"v":252000},{"d":"2012-05-08","o":16.33,"h":16.8,"l":15.85,"c":16.71,"v":375200},{"d":"2012-05-09","o":16.41,"h":16.64,"l":16.41,"c":16.49,"v":293000},{"d":"2012-05-10","o":16.67,"h":16.7,"l":16.42,"c":16.57,"v":107000},{"d":"2012-05-11","o":16.34,"h":16.79,"l":16.25,"c":16.38,"v":196700},{"d":"2012-05-14","o":16.1,"h":16.33,"l":15.85,"c":15.95,"v":367400},{"d":"2012-05-15","o":15.95,"h":16.45,"l":15.95,"c":16.23,"v":121000},{"d":"2012-05-16","o":16.27,"h":16.82,"l":16.27,"c":16.5,"v":177600},{"d":"2012-05-17","o":16.47,"h":16.7,"l":16.25,"c":16.37,"v":326000},{"d":"2012-05-18","o":16.25,"h":16.72,"l":16.19,"c":16.29,"v":219200},{"d":"2012-05-21","o":16.35,"h":16.96,"l":16.16,"c":16.89,"v":228100},{"d":"2012-05-22","o":16.85,"h":17.23,"l":16.54,"c":16.75,"v":225000},{"d":"2012-05-23","o":16.48,"h":17.23,"l":16.33,"c":17.1,"v":664000},{"d":"2012-05-24","o":17.13,"h":17.57,"l":16.83,"c":17.25,"v":192100},{"d":"2012-05-25","o":17.21,"h":17.21,"l":16.51,"c":16.64,"v":129400},{"d":"2012-05-29","o":16.74,"h":16.82,"l":16.5,"c":16.73,"v":373600},{"d":"2012-05-30","o":16.48,"h":16.86,"l":16.24,"c":16.51,"v":157200},{"d":"2012-05-31","o":16.55,"h":16.79,"l":16.25,"c":16.66,"v":284100},{"d":"2012-06-01","o":16.16,"h":16.29,"l":15.2,"c":15.24,"v":288700},{"d":"2012-06-04","o":15.37,"h":15.57,"l":15,"c":15.4,"v":175200},{"d":"2012-06-05","o":15.23,"h":15.51,"l":15.01,"c":15.31,"v":224100},{"d":"2012-06-06","o":15.49,"h":15.91,"l":15.29,"c":15.82,"v":222800},{"d":"2012-06-07","o":16.05,"h":16.06,"l":15.58,"c":15.64,"v":108800},{"d":"2012-06-08","o":15.57,"h":15.96,"l":15.33,"c":15.92,"v":153300},{"d":"2012-06-11","o":16.19,"h":16.24,"l":15.4,"c":15.41,"v":205200},{"d":"2012-06-12","o":15.55,"h":15.83,"l":15.07,"c":15.74,"v":168400},{"d":"2012-06-13","o":15.71,"h":15.99,"l":15.32,"c":15.49,"v":138000},{"d":"2012-06-14","o":15.47,"h":15.53,"l":15.18,"c":15.21,"v":267900},{"d":"2012-06-15","o":15.15,"h":15.83,"l":15.1,"c":15.5,"v":359000},{"d":"2012-06-18","o":15.38,"h":16.07,"l":15.3,"c":15.76,"v":189600},{"d":"2012-06-19","o":15.84,"h":16.62,"l":15.78,"c":16.29,"v":291800},{"d":"2012-06-20","o":16.54,"h":16.67,"l":16.1,"c":16.5,"v":172400},{"d":"2012-06-21","o":16.47,"h":16.68,"l":15.59,"c":15.72,"v":209800},{"d":"2012-06-22","o":15.82,"h":15.97,"l":15.25,"c":15.38,"v":1893500},{"d":"2012-06-25","o":15.1,"h":15.26,"l":14.8,"c":15.11,"v":149900},{"d":"2012-06-26","o":15.09,"h":15.09,"l":14.5,"c":14.87,"v":205600},{"d":"2012-06-27","o":14.83,"h":15.36,"l":14.7,"c":15.2,"v":150100},{"d":"2012-06-28","o":14.99,"h":15.19,"l":14.48,"c":14.84,"v":132600},{"d":"2012-06-29","o":15.22,"h":16,"l":15.07,"c":15.96,"v":203100},{"d":"2012-07-02","o":16,"h":16.14,"l":15.43,"c":15.83,"v":268200},{"d":"2012-07-03","o":15.81,"h":16.49,"l":15.81,"c":16.46,"v":109200},{"d":"2012-07-05","o":16.35,"h":17.28,"l":16.24,"c":17.03,"v":855900},{"d":"2012-07-06","o":16.86,"h":16.92,"l":16.63,"c":16.69,"v":198500},{"d":"2012-07-09","o":16.63,"h":16.84,"l":16.34,"c":16.54,"v":208400},{"d":"2012-07-10","o":16.63,"h":16.98,"l":16.55,"c":16.71,"v":255900},{"d":"2012-07-11","o":16.72,"h":16.8,"l":16.25,"c":16.5,"v":144200},{"d":"2012-07-12","o":16.31,"h":16.32,"l":15.88,"c":16.15,"v":118500},{"d":"2012-07-13","o":16.17,"h":16.83,"l":16.17,"c":16.56,"v":113400},{"d":"2012-07-16","o":16.53,"h":16.53,"l":16.07,"c":16.14,"v":69300},{"d":"2012-07-17","o":16.33,"h":16.39,"l":15.8,"c":16.2,"v":86400},{"d":"2012-07-18","o":16.17,"h":16.7,"l":16.05,"c":16.61,"v":148300},{"d":"2012-07-19","o":16.68,"h":16.7,"l":16.42,"c":16.5,"v":102800},{"d":"2012-07-20","o":16.23,"h":16.35,"l":15.58,"c":15.6,"v":140200},{"d":"2012-07-23","o":15.17,"h":15.26,"l":14.93,"c":15.19,"v":132200},{"d":"2012-07-24","o":15.23,"h":15.27,"l":14.5,"c":14.72,"v":141900},{"d":"2012-07-25","o":14.8,"h":14.92,"l":14.58,"c":14.82,"v":176600},{"d":"2012-07-26","o":15.24,"h":15.34,"l":14.59,"c":15.14,"v":260200},{"d":"2012-07-27","o":16.21,"h":17.21,"l":15.48,"c":15.93,"v":827000},{"d":"2012-07-30","o":16.03,"h":16.13,"l":15.57,"c":15.79,"v":184000},{"d":"2012-07-31","o":16.02,"h":16.21,"l":15.55,"c":15.59,"v":273000},{"d":"2012-08-01","o":15.75,"h":15.81,"l":15.09,"c":15.11,"v":228200},{"d":"2012-08-02","o":14.83,"h":15.16,"l":14.7,"c":14.94,"v":168600},{"d":"2012-08-03","o":15.3,"h":15.56,"l":15.12,"c":15.36,"v":227100},{"d":"2012-08-06","o":15.49,"h":16.18,"l":15.48,"c":15.9,"v":237200},{"d":"2012-08-07","o":16.02,"h":16.45,"l":15.88,"c":16.22,"v":154900},{"d":"2012-08-08","o":16.14,"h":16.54,"l":16.14,"c":16.49,"v":251700},{"d":"2012-08-09","o":16.44,"h":16.54,"l":16.16,"c":16.51,"v":288300},{"d":"2012-08-10","o":16.4,"h":16.41,"l":15.72,"c":16.34,"v":200800},{"d":"2012-08-13","o":16.31,"h":16.32,"l":15.7,"c":15.84,"v":105900},{"d":"2012-08-14","o":16.02,"h":16.42,"l":15.73,"c":16.4,"v":331100},{"d":"2012-08-15","o":16.42,"h":16.61,"l":16.21,"c":16.34,"v":224400},{"d":"2012-08-16","o":16.39,"h":16.95,"l":16.13,"c":16.73,"v":265400},{"d":"2012-08-17","o":16.7,"h":17.2,"l":16.52,"c":17.2,"v":152100},{"d":"2012-08-20","o":17.03,"h":17.03,"l":16.45,"c":16.59,"v":180900},{"d":"2012-08-21","o":16.64,"h":16.86,"l":16.27,"c":16.29,"v":162400},{"d":"2012-08-22","o":16.21,"h":16.38,"l":16,"c":16.24,"v":77900},{"d":"2012-08-23","o":16.22,"h":16.29,"l":15.9,"c":15.97,"v":65000},{"d":"2012-08-24","o":15.88,"h":16.35,"l":15.88,"c":16.29,"v":74600},{"d":"2012-08-27","o":16.47,"h":16.63,"l":16.18,"c":16.3,"v":162500},{"d":"2012-08-28","o":16.35,"h":16.4,"l":16.12,"c":16.29,"v":133300},{"d":"2012-08-29","o":16.3,"h":16.46,"l":16.12,"c":16.31,"v":174800},{"d":"2012-08-30","o":16.16,"h":16.25,"l":16.08,"c":16.18,"v":198900},{"d":"2012-08-31","o":16.39,"h":16.55,"l":16.03,"c":16.51,"v":141700},{"d":"2012-09-04","o":16.41,"h":16.5,"l":15.77,"c":16.28,"v":234100},{"d":"2012-09-05","o":16.19,"h":16.27,"l":15.9,"c":15.98,"v":248600},{"d":"2012-09-06","o":16.16,"h":16.97,"l":16.06,"c":16.76,"v":209700},{"d":"2012-09-07","o":16.97,"h":17.17,"l":16.75,"c":16.96,"v":249800},{"d":"2012-09-10","o":16.76,"h":17.03,"l":16.57,"c":16.98,"v":248700},{"d":"2012-09-11","o":16.84,"h":16.98,"l":16.63,"c":16.71,"v":159500},{"d":"2012-09-12","o":16.59,"h":17.19,"l":16.59,"c":16.94,"v":145300},{"d":"2012-09-13","o":16.92,"h":17.48,"l":16.8,"c":17.19,"v":220900},{"d":"2012-09-14","o":18.01,"h":19.35,"l":17.84,"c":19.09,"v":3234800},{"d":"2012-09-17","o":18.9,"h":19.62,"l":18.65,"c":19.59,"v":571100},{"d":"2012-09-18","o":19.48,"h":19.5,"l":18.85,"c":19.37,"v":493500},{"d":"2012-09-19","o":19.29,"h":20.06,"l":19.11,"c":19.93,"v":677800},{"d":"2012-09-20","o":19.69,"h":20.48,"l":19.64,"c":20.35,"v":530700},{"d":"2012-09-21","o":20.39,"h":20.9,"l":20.23,"c":20.59,"v":768100},{"d":"2012-09-24","o":20.6,"h":20.93,"l":20.38,"c":20.5,"v":491700},{"d":"2012-09-25","o":20.57,"h":20.78,"l":20.14,"c":20.26,"v":584100},{"d":"2012-09-26","o":20.27,"h":20.34,"l":19.75,"c":19.98,"v":304200},{"d":"2012-09-27","o":20.03,"h":20.12,"l":19.61,"c":20.05,"v":374800},{"d":"2012-09-28","o":19.88,"h":20.1,"l":19.74,"c":19.92,"v":312600},{"d":"2012-10-01","o":20.02,"h":20.44,"l":19.81,"c":19.94,"v":278400},{"d":"2012-10-02","o":20.07,"h":20.2,"l":19.73,"c":19.95,"v":174300},{"d":"2012-10-03","o":20,"h":20.29,"l":19.8,"c":19.99,"v":183300},{"d":"2012-10-04","o":20.1,"h":20.2,"l":19.62,"c":20.15,"v":249900},{"d":"2012-10-05","o":20.31,"h":20.57,"l":20.11,"c":20.27,"v":325400},{"d":"2012-10-08","o":20.16,"h":20.16,"l":19.79,"c":20.1,"v":338900},{"d":"2012-10-09","o":20.04,"h":20.12,"l":19.5,"c":19.67,"v":163300},{"d":"2012-10-10","o":19.75,"h":19.83,"l":19.12,"c":19.54,"v":246900},{"d":"2012-10-11","o":19.82,"h":20.05,"l":19.55,"c":19.68,"v":221600},{"d":"2012-10-12","o":19.62,"h":19.8,"l":18.93,"c":19.13,"v":298400},{"d":"2012-10-15","o":19.17,"h":19.81,"l":19.11,"c":19.55,"v":148800},{"d":"2012-10-16","o":19.84,"h":20,"l":19.6,"c":19.98,"v":355900},{"d":"2012-10-17","o":19.97,"h":20.2,"l":19.74,"c":20.17,"v":221700},{"d":"2012-10-18","o":20.05,"h":20.45,"l":19.76,"c":19.77,"v":197000},{"d":"2012-10-19","o":19.7,"h":19.82,"l":19,"c":19.19,"v":218700},{"d":"2012-10-22","o":19.18,"h":19.36,"l":19.05,"c":19.28,"v":109300},{"d":"2012-10-23","o":19,"h":19.37,"l":18.64,"c":19.17,"v":243100},{"d":"2012-10-24","o":19.33,"h":19.6,"l":19.12,"c":19.57,"v":275600},{"d":"2012-10-25","o":19.84,"h":19.85,"l":19.36,"c":19.48,"v":284600},{"d":"2012-10-26","o":19.38,"h":19.89,"l":18.6,"c":19.09,"v":558600},{"d":"2012-10-31","o":19.16,"h":19.22,"l":18.83,"c":19.08,"v":349400},{"d":"2012-11-01","o":19.17,"h":19.78,"l":19.04,"c":19.72,"v":498600},{"d":"2012-11-02","o":19.88,"h":20.22,"l":19.56,"c":19.7,"v":256000},{"d":"2012-11-05","o":19.76,"h":20.24,"l":19.58,"c":20,"v":325200},{"d":"2012-11-06","o":20.16,"h":20.74,"l":20.12,"c":20.63,"v":389100},{"d":"2012-11-07","o":20.31,"h":20.45,"l":19.31,"c":19.5,"v":425200},{"d":"2012-11-08","o":19.47,"h":19.48,"l":18.87,"c":19.02,"v":175000},{"d":"2012-11-09","o":19.02,"h":19.24,"l":18.78,"c":19.09,"v":208700},{"d":"2012-11-12","o":19.15,"h":19.43,"l":18.8,"c":19.01,"v":167100},{"d":"2012-11-13","o":18.85,"h":18.94,"l":18.56,"c":18.7,"v":304900},{"d":"2012-11-14","o":18.82,"h":18.97,"l":18.07,"c":18.17,"v":333200},{"d":"2012-11-15","o":18.19,"h":18.7,"l":18,"c":18.5,"v":212700},{"d":"2012-11-16","o":18.48,"h":18.58,"l":18,"c":18.29,"v":161500},{"d":"2012-11-19","o":18.56,"h":18.76,"l":18.33,"c":18.76,"v":559900},{"d":"2012-11-20","o":18.7,"h":19.04,"l":18.7,"c":18.98,"v":155000},{"d":"2012-11-21","o":19.04,"h":19.33,"l":19,"c":19.29,"v":137600},{"d":"2012-11-23","o":19.43,"h":19.49,"l":19.24,"c":19.47,"v":87800},{"d":"2012-11-26","o":19.4,"h":19.56,"l":19.35,"c":19.56,"v":169400},{"d":"2012-11-27","o":19.5,"h":19.72,"l":19.37,"c":19.37,"v":201200},{"d":"2012-11-28","o":19.24,"h":19.71,"l":19.14,"c":19.68,"v":225600},{"d":"2012-11-29","o":19.85,"h":20.17,"l":19.77,"c":19.98,"v":276100},{"d":"2012-11-30","o":20.05,"h":20.07,"l":19.75,"c":19.93,"v":364100},{"d":"2012-12-03","o":20.08,"h":20.24,"l":19.63,"c":19.71,"v":417100},{"d":"2012-12-04","o":19.71,"h":20,"l":19.43,"c":19.8,"v":349900},{"d":"2012-12-05","o":19.89,"h":19.97,"l":19.54,"c":19.57,"v":303100},{"d":"2012-12-06","o":19.38,"h":19.71,"l":19.35,"c":19.55,"v":297200},{"d":"2012-12-07","o":19.73,"h":19.82,"l":19.33,"c":19.41,"v":270000},{"d":"2012-12-10","o":19.4,"h":19.77,"l":19.33,"c":19.53,"v":310800},{"d":"2012-12-11","o":19.44,"h":19.73,"l":19.3,"c":19.69,"v":390200},{"d":"2012-12-12","o":19.8,"h":19.8,"l":19.24,"c":19.29,"v":185900},{"d":"2012-12-13","o":19.32,"h":19.44,"l":18.78,"c":18.85,"v":211000},{"d":"2012-12-14","o":18.85,"h":19.13,"l":18.76,"c":19.09,"v":148500},{"d":"2012-12-17","o":19,"h":19.73,"l":18.87,"c":19.7,"v":361400},{"d":"2012-12-18","o":19.84,"h":20.04,"l":19.65,"c":19.88,"v":360500},{"d":"2012-12-19","o":19.84,"h":19.98,"l":19.61,"c":19.64,"v":256100},{"d":"2012-12-20","o":19.6,"h":19.78,"l":19.5,"c":19.78,"v":279800},{"d":"2012-12-21","o":19.36,"h":19.89,"l":19.36,"c":19.8,"v":910500},{"d":"2012-12-24","o":19.9,"h":20.03,"l":19.53,"c":19.82,"v":151700},{"d":"2012-12-26","o":19.82,"h":19.95,"l":19.4,"c":19.52,"v":144800},{"d":"2012-12-27","o":19.51,"h":19.7,"l":19.25,"c":19.63,"v":189200},{"d":"2012-12-28","o":19.44,"h":19.78,"l":19.37,"c":19.56,"v":165300},{"d":"2012-12-31","o":19.55,"h":20.37,"l":19.49,"c":20.28,"v":285900},{"d":"2013-01-02","o":21.02,"h":22.05,"l":21.01,"c":22,"v":1159000},{"d":"2013-01-03","o":22.09,"h":22.59,"l":22.08,"c":22.26,"v":963200},{"d":"2013-01-04","o":22.43,"h":23,"l":22.34,"c":22.63,"v":448800},{"d":"2013-01-07","o":22.76,"h":22.94,"l":22.28,"c":22.89,"v":553700},{"d":"2013-01-08","o":22.7,"h":23,"l":22.53,"c":22.9,"v":369600},{"d":"2013-01-09","o":22.9,"h":23.29,"l":22.59,"c":22.77,"v":448800},{"d":"2013-01-10","o":22.85,"h":23.56,"l":22.79,"c":23.55,"v":395500},{"d":"2013-01-11","o":23.38,"h":24.58,"l":23.36,"c":23.62,"v":1052800},{"d":"2013-01-14","o":23.58,"h":23.71,"l":23,"c":23.05,"v":472200},{"d":"2013-01-15","o":22.9,"h":22.98,"l":21.81,"c":22.94,"v":562400},{"d":"2013-01-16","o":22.91,"h":22.92,"l":22.45,"c":22.63,"v":268800},{"d":"2013-01-17","o":22.87,"h":23.25,"l":22.71,"c":23.1,"v":296300},{"d":"2013-01-18","o":23.1,"h":23.23,"l":22.88,"c":23.21,"v":288600},{"d":"2013-01-22","o":23.28,"h":23.3,"l":22.99,"c":23.3,"v":220300},{"d":"2013-01-23","o":23.33,"h":23.48,"l":23.09,"c":23.41,"v":383900},{"d":"2013-01-24","o":23.45,"h":24.19,"l":23.39,"c":23.92,"v":439500},{"d":"2013-01-25","o":23.99,"h":24.15,"l":23.75,"c":23.91,"v":356200},{"d":"2013-01-28","o":23.9,"h":24.08,"l":23.73,"c":24.02,"v":663400},{"d":"2013-01-29","o":23.92,"h":23.96,"l":23.5,"c":23.74,"v":327900},{"d":"2013-01-30","o":23.7,"h":23.9,"l":23.35,"c":23.55,"v":440700},{"d":"2013-01-31","o":23.49,"h":24.49,"l":23.41,"c":24.45,"v":504000},{"d":"2013-02-01","o":24.81,"h":24.98,"l":24.53,"c":24.9,"v":408100},{"d":"2013-02-04","o":24.7,"h":24.93,"l":24.27,"c":24.29,"v":268300},{"d":"2013-02-05","o":24.5,"h":24.78,"l":24.43,"c":24.66,"v":231700},{"d":"2013-02-06","o":24.48,"h":24.85,"l":24.3,"c":24.51,"v":435200},{"d":"2013-02-07","o":24.5,"h":24.56,"l":23.88,"c":24,"v":447000},{"d":"2013-02-08","o":24.12,"h":24.12,"l":23.71,"c":23.95,"v":270900},{"d":"2013-02-11","o":24,"h":24.79,"l":24,"c":24.48,"v":331000},{"d":"2013-02-12","o":24.47,"h":24.8,"l":24.39,"c":24.6,"v":223600},{"d":"2013-02-13","o":24.81,"h":25.1,"l":24.62,"c":24.73,"v":502800},{"d":"2013-02-14","o":24.75,"h":24.88,"l":24.59,"c":24.66,"v":623600},{"d":"2013-02-15","o":22.93,"h":23.1,"l":21.11,"c":21.87,"v":2319400},{"d":"2013-02-19","o":21.85,"h":22.33,"l":21.72,"c":22.33,"v":609400},{"d":"2013-02-20","o":22.27,"h":22.5,"l":21.51,"c":21.64,"v":552600},{"d":"2013-02-21","o":21.61,"h":21.61,"l":20.41,"c":20.72,"v":540200},{"d":"2013-02-22","o":20.93,"h":21,"l":20.46,"c":20.91,"v":280300},{"d":"2013-02-25","o":20.99,"h":21.19,"l":20.87,"c":21.05,"v":595400},{"d":"2013-02-26","o":21.11,"h":21.21,"l":20.7,"c":20.96,"v":365700},{"d":"2013-02-27","o":20.97,"h":21.77,"l":20.86,"c":21.56,"v":332300},{"d":"2013-02-28","o":21.5,"h":21.91,"l":21.43,"c":21.86,"v":260000},{"d":"2013-03-01","o":21.62,"h":22.5,"l":21.54,"c":22.05,"v":557100},{"d":"2013-03-04","o":22.05,"h":22.44,"l":21.88,"c":22.38,"v":518200},{"d":"2013-03-05","o":22.6,"h":23.64,"l":22.47,"c":23.53,"v":641700},{"d":"2013-03-06","o":23.7,"h":24.37,"l":23.65,"c":24,"v":602200},{"d":"2013-03-07","o":24.07,"h":24.25,"l":23.77,"c":23.91,"v":268800},{"d":"2013-03-08","o":24.25,"h":24.87,"l":24.04,"c":24.85,"v":385600},{"d":"2013-03-11","o":24.83,"h":25.12,"l":24.67,"c":24.89,"v":308500},{"d":"2013-03-12","o":24.87,"h":24.97,"l":24.33,"c":24.82,"v":368900},{"d":"2013-03-13","o":24.78,"h":24.9,"l":24.58,"c":24.71,"v":221800},{"d":"2013-03-14","o":24.71,"h":24.94,"l":24.53,"c":24.9,"v":183600},{"d":"2013-03-15","o":24.9,"h":25,"l":24.45,"c":24.54,"v":361300},{"d":"2013-03-18","o":24.05,"h":24.52,"l":23.99,"c":24.26,"v":199900},{"d":"2013-03-19","o":24.42,"h":24.5,"l":23.81,"c":23.99,"v":286700},{"d":"2013-03-20","o":24.27,"h":26.03,"l":24.19,"c":25.66,"v":608300},{"d":"2013-03-21","o":25.48,"h":26.09,"l":25.37,"c":25.62,"v":457300},{"d":"2013-03-22","o":25.7,"h":25.95,"l":24.6,"c":24.91,"v":448600},{"d":"2013-03-25","o":25.04,"h":25.22,"l":24.28,"c":24.85,"v":309400},{"d":"2013-03-26","o":24.99,"h":25.25,"l":24.58,"c":25.25,"v":261300},{"d":"2013-03-27","o":24.91,"h":25.22,"l":24.7,"c":25.04,"v":120200},{"d":"2013-03-28","o":25.1,"h":25.45,"l":24.85,"c":25.31,"v":211600},{"d":"2013-04-01","o":25.3,"h":25.38,"l":24.73,"c":24.84,"v":382200},{"d":"2013-04-02","o":25.12,"h":25.82,"l":25.05,"c":25.08,"v":424300},{"d":"2013-04-03","o":25.12,"h":25.12,"l":24.16,"c":24.17,"v":467000},{"d":"2013-04-04","o":24.13,"h":24.35,"l":23.66,"c":24.35,"v":302100},{"d":"2013-04-05","o":23.73,"h":23.83,"l":23,"c":23.57,"v":429600},{"d":"2013-04-08","o":23.68,"h":23.86,"l":23.28,"c":23.85,"v":148200},{"d":"2013-04-09","o":23.9,"h":24.16,"l":23.67,"c":24.08,"v":275800},{"d":"2013-04-10","o":24.23,"h":24.67,"l":24.12,"c":24.51,"v":177900},{"d":"2013-04-11","o":24.5,"h":24.5,"l":23.78,"c":24.11,"v":291200},{"d":"2013-04-12","o":24,"h":24.34,"l":23.81,"c":24.24,"v":144700},{"d":"2013-04-15","o":23.99,"h":24.04,"l":22.33,"c":22.53,"v":460300},{"d":"2013-04-16","o":22.75,"h":23.27,"l":22.61,"c":23.24,"v":260400},{"d":"2013-04-17","o":23.01,"h":23.2,"l":22.25,"c":22.76,"v":208500},{"d":"2013-04-18","o":22.88,"h":23.18,"l":22.02,"c":22.15,"v":252100},{"d":"2013-04-19","o":22.29,"h":22.55,"l":22.04,"c":22.3,"v":566200},{"d":"2013-04-22","o":22.37,"h":22.74,"l":22.1,"c":22.62,"v":520200},{"d":"2013-04-23","o":22.95,"h":23.1,"l":22.44,"c":22.73,"v":473900},{"d":"2013-04-24","o":22.5,"h":22.77,"l":22.22,"c":22.4,"v":986800},{"d":"2013-04-25","o":25.94,"h":25.94,"l":24.29,"c":24.29,"v":1035900},{"d":"2013-04-26","o":24.26,"h":24.43,"l":24.06,"c":24.24,"v":475400},{"d":"2013-04-29","o":24.48,"h":24.48,"l":24.2,"c":24.29,"v":354400},{"d":"2013-04-30","o":24.39,"h":24.68,"l":24.1,"c":24.27,"v":401000},{"d":"2013-05-01","o":24.06,"h":24.19,"l":23.11,"c":23.14,"v":407900},{"d":"2013-05-02","o":23.35,"h":23.74,"l":22.88,"c":23.46,"v":289100},{"d":"2013-05-03","o":23.99,"h":24.91,"l":23.99,"c":24.55,"v":643600},{"d":"2013-05-06","o":24.6,"h":24.89,"l":24.5,"c":24.73,"v":175700},{"d":"2013-05-07","o":24.75,"h":25.34,"l":24.71,"c":25.31,"v":241200},{"d":"2013-05-08","o":25.29,"h":25.43,"l":24.95,"c":25.4,"v":143900},{"d":"2013-05-09","o":25.45,"h":25.64,"l":25.14,"c":25.3,"v":190200},{"d":"2013-05-10","o":25.41,"h":26.3,"l":25.3,"c":26.2,"v":297000},{"d":"2013-05-13","o":26,"h":26.45,"l":25.93,"c":26.12,"v":198300},{"d":"2013-05-14","o":26.1,"h":26.91,"l":26.09,"c":26.71,"v":335900},{"d":"2013-05-15","o":26.37,"h":26.65,"l":25.76,"c":26.19,"v":371700},{"d":"2013-05-16","o":25.63,"h":26,"l":25.29,"c":25.72,"v":637300},{"d":"2013-05-17","o":25.93,"h":26.01,"l":25.69,"c":25.89,"v":397900},{"d":"2013-05-20","o":25.75,"h":26,"l":25.75,"c":25.99,"v":569800},{"d":"2013-05-21","o":26,"h":26.36,"l":25.76,"c":26.26,"v":394800},{"d":"2013-05-22","o":26.37,"h":26.75,"l":26.25,"c":26.5,"v":922300},{"d":"2013-05-23","o":26.18,"h":26.85,"l":26.05,"c":26.75,"v":430900},{"d":"2013-05-24","o":26.6,"h":26.7,"l":26.05,"c":26.62,"v":162900},{"d":"2013-05-28","o":27.11,"h":27.63,"l":27.1,"c":27.27,"v":455500},{"d":"2013-05-29","o":26.94,"h":27.26,"l":26.74,"c":26.99,"v":247700},{"d":"2013-05-30","o":27,"h":27.15,"l":26.49,"c":26.61,"v":428100},{"d":"2013-05-31","o":26.31,"h":26.58,"l":25.99,"c":26.04,"v":368200},{"d":"2013-06-03","o":26.07,"h":26.26,"l":24.94,"c":25.72,"v":622200},{"d":"2013-06-04","o":25.7,"h":26.17,"l":25.07,"c":25.4,"v":316200},{"d":"2013-06-05","o":25.36,"h":25.47,"l":24.89,"c":25.02,"v":235200},{"d":"2013-06-06","o":24.96,"h":25.79,"l":24.81,"c":25.79,"v":442800},{"d":"2013-06-07","o":25.77,"h":26.25,"l":25.77,"c":26.19,"v":496000},{"d":"2013-06-10","o":26.39,"h":26.75,"l":26.1,"c":26.58,"v":370300},{"d":"2013-06-11","o":26.21,"h":27.07,"l":25.96,"c":26.65,"v":332600},{"d":"2013-06-12","o":26.92,"h":27.04,"l":26.08,"c":26.4,"v":338200},{"d":"2013-06-13","o":26.36,"h":26.45,"l":25.78,"c":26.35,"v":281800},{"d":"2013-06-14","o":26.34,"h":26.57,"l":26.17,"c":26.24,"v":193300},{"d":"2013-06-17","o":26.58,"h":26.61,"l":26.12,"c":26.48,"v":253400},{"d":"2013-06-18","o":26.6,"h":27.19,"l":26.56,"c":27.05,"v":307300},{"d":"2013-06-19","o":27.1,"h":27.35,"l":26.55,"c":26.64,"v":239400},{"d":"2013-06-20","o":26.21,"h":26.22,"l":25.69,"c":25.75,"v":258400},{"d":"2013-06-21","o":25.92,"h":26.09,"l":25.44,"c":25.92,"v":398300},{"d":"2013-06-24","o":25.45,"h":25.73,"l":25.26,"c":25.44,"v":325100},{"d":"2013-06-25","o":25.73,"h":25.86,"l":25.47,"c":25.71,"v":210100},{"d":"2013-06-26","o":26.05,"h":26.08,"l":25.23,"c":25.89,"v":235000},{"d":"2013-06-27","o":26.22,"h":26.93,"l":26.03,"c":26.88,"v":261600},{"d":"2013-06-28","o":26.83,"h":27.2,"l":26.64,"c":26.72,"v":371300},{"d":"2013-07-01","o":26.86,"h":27.46,"l":26.86,"c":27.26,"v":271200},{"d":"2013-07-02","o":27.17,"h":27.82,"l":27.12,"c":27.45,"v":237200},{"d":"2013-07-03","o":26.84,"h":27.18,"l":25.24,"c":27.02,"v":259300},{"d":"2013-07-05","o":27.45,"h":27.87,"l":26.99,"c":27.87,"v":249800},{"d":"2013-07-08","o":27.94,"h":28.66,"l":27.83,"c":28.44,"v":453300},{"d":"2013-07-09","o":28.62,"h":29.42,"l":28.29,"c":29.04,"v":420000},{"d":"2013-07-10","o":28.97,"h":29.86,"l":28.86,"c":29.63,"v":327200},{"d":"2013-07-11","o":29.38,"h":29.63,"l":28.92,"c":29.49,"v":364100},{"d":"2013-07-12","o":29.55,"h":30.11,"l":29.2,"c":30.08,"v":297800},{"d":"2013-07-15","o":30.08,"h":30.4,"l":29.62,"c":29.84,"v":244900},{"d":"2013-07-16","o":29.99,"h":30.15,"l":29.29,"c":29.51,"v":305100},{"d":"2013-07-17","o":29.78,"h":30.07,"l":29.47,"c":29.8,"v":222900},{"d":"2013-07-18","o":29.85,"h":30.68,"l":29.54,"c":30.49,"v":571900},{"d":"2013-07-19","o":30.45,"h":30.83,"l":29.92,"c":30.67,"v":305000},{"d":"2013-07-22","o":30.54,"h":30.57,"l":29.63,"c":29.76,"v":644000},{"d":"2013-07-23","o":29.86,"h":30.06,"l":29.42,"c":29.46,"v":356200},{"d":"2013-07-24","o":29.57,"h":29.7,"l":28.74,"c":28.85,"v":433300},{"d":"2013-07-25","o":30.34,"h":32.79,"l":29.4,"c":32.54,"v":1364900},{"d":"2013-07-26","o":32.34,"h":32.93,"l":32.04,"c":32.23,"v":549200},{"d":"2013-07-29","o":32.2,"h":32.39,"l":31.58,"c":31.72,"v":313100},{"d":"2013-07-30","o":30.43,"h":30.66,"l":29.84,"c":30.6,"v":1084800},{"d":"2013-07-31","o":30.73,"h":30.73,"l":30.3,"c":30.53,"v":1044000},{"d":"2013-08-01","o":30.97,"h":30.99,"l":30.59,"c":30.69,"v":644400},{"d":"2013-08-02","o":30.45,"h":30.71,"l":30.23,"c":30.59,"v":454300},{"d":"2013-08-05","o":30.6,"h":31.18,"l":30.44,"c":31,"v":489600},{"d":"2013-08-06","o":31,"h":31.58,"l":30.91,"c":31.42,"v":439000},{"d":"2013-08-07","o":31.38,"h":31.63,"l":30.84,"c":30.99,"v":354900},{"d":"2013-08-08","o":31.32,"h":31.46,"l":30.96,"c":31.19,"v":191500},{"d":"2013-08-09","o":31.03,"h":31.7,"l":31.03,"c":31.25,"v":268600},{"d":"2013-08-12","o":31.14,"h":31.77,"l":31.01,"c":31.74,"v":228000},{"d":"2013-08-13","o":31.87,"h":31.87,"l":31.24,"c":31.82,"v":117700},{"d":"2013-08-14","o":31.74,"h":32,"l":31.32,"c":31.33,"v":227700},{"d":"2013-08-15","o":31,"h":31.14,"l":30.27,"c":30.67,"v":500300},{"d":"2013-08-16","o":30.43,"h":31.04,"l":30.14,"c":30.5,"v":240800},{"d":"2013-08-19","o":30.41,"h":31,"l":30.18,"c":30.3,"v":220200},{"d":"2013-08-20","o":30.36,"h":31.01,"l":30.29,"c":30.67,"v":103700},{"d":"2013-08-21","o":30.58,"h":31.08,"l":30.51,"c":30.61,"v":140600},{"d":"2013-08-22","o":30.7,"h":31.25,"l":30.61,"c":31.06,"v":134500},{"d":"2013-08-23","o":31.09,"h":31.09,"l":30.56,"c":30.71,"v":208000},{"d":"2013-08-26","o":30.78,"h":31.45,"l":30.76,"c":31.29,"v":223100},{"d":"2013-08-27","o":30.83,"h":31.1,"l":30.34,"c":30.42,"v":222000},{"d":"2013-08-28","o":30.4,"h":30.78,"l":30.18,"c":30.45,"v":165400},{"d":"2013-08-29","o":30.34,"h":31.14,"l":30.27,"c":30.93,"v":250200},{"d":"2013-08-30","o":30.84,"h":30.96,"l":30.07,"c":30.17,"v":188200},{"d":"2013-09-03","o":30.71,"h":31.22,"l":30.18,"c":30.69,"v":479100},{"d":"2013-09-04","o":30.82,"h":31.52,"l":30.82,"c":31.31,"v":514900},{"d":"2013-09-05","o":31.42,"h":32,"l":31.37,"c":31.66,"v":376800},{"d":"2013-09-06","o":31.94,"h":32.06,"l":30.94,"c":31.82,"v":343900},{"d":"2013-09-09","o":31.92,"h":32.99,"l":31.86,"c":32.83,"v":464500},{"d":"2013-09-10","o":33,"h":33.55,"l":32.88,"c":33.04,"v":342000},{"d":"2013-09-11","o":32.89,"h":33.01,"l":32.55,"c":32.68,"v":140500},{"d":"2013-09-12","o":32.64,"h":32.64,"l":32.02,"c":32.03,"v":293700},{"d":"2013-09-13","o":32.21,"h":32.24,"l":31.84,"c":32.2,"v":218600},{"d":"2013-09-16","o":32.74,"h":32.75,"l":32.21,"c":32.26,"v":184400},{"d":"2013-09-17","o":32.23,"h":33.01,"l":32.23,"c":32.99,"v":183500},{"d":"2013-09-18","o":33.05,"h":33.26,"l":32.5,"c":33.11,"v":130100},{"d":"2013-09-19","o":33.16,"h":33.28,"l":32.76,"c":33.21,"v":211000},{"d":"2013-09-20","o":33.22,"h":33.55,"l":32.99,"c":33.34,"v":558800},{"d":"2013-09-23","o":33.25,"h":33.28,"l":32.32,"c":33.04,"v":288300},{"d":"2013-09-24","o":33.09,"h":33.74,"l":32.53,"c":33.6,"v":267300},{"d":"2013-09-25","o":33.57,"h":33.57,"l":32.92,"c":33.01,"v":232500},{"d":"2013-09-26","o":33.22,"h":33.27,"l":32.56,"c":33.07,"v":199200},{"d":"2013-09-27","o":32.86,"h":33.5,"l":32.62,"c":33.25,"v":207900},{"d":"2013-09-30","o":32.77,"h":33.14,"l":32.59,"c":33,"v":243300},{"d":"2013-10-01","o":32.97,"h":33.52,"l":32.97,"c":33.46,"v":434100},{"d":"2013-10-02","o":33.06,"h":33.4,"l":32.79,"c":33.01,"v":240500},{"d":"2013-10-03","o":32.89,"h":33.08,"l":32.06,"c":32.21,"v":359400},{"d":"2013-10-04","o":32.13,"h":32.35,"l":31.97,"c":32.19,"v":516600},{"d":"2013-10-07","o":31.83,"h":32.09,"l":31.62,"c":31.83,"v":273000},{"d":"2013-10-08","o":31.84,"h":32.09,"l":30.97,"c":30.98,"v":245200},{"d":"2013-10-09","o":31.04,"h":31.2,"l":30.15,"c":30.45,"v":314900},{"d":"2013-10-10","o":31.01,"h":31.85,"l":31.01,"c":31.78,"v":277600},{"d":"2013-10-11","o":32.6,"h":32.91,"l":32.37,"c":32.86,"v":289200},{"d":"2013-10-14","o":32.7,"h":33.48,"l":32.6,"c":33.3,"v":335300},{"d":"2013-10-15","o":33.29,"h":33.29,"l":32.77,"c":33.22,"v":395000},{"d":"2013-10-16","o":33.51,"h":33.71,"l":33.39,"c":33.45,"v":205400},{"d":"2013-10-17","o":33.34,"h":33.91,"l":33.03,"c":33.87,"v":376800},{"d":"2013-10-18","o":34.29,"h":34.81,"l":34.13,"c":34.75,"v":538500},{"d":"2013-10-21","o":34.92,"h":34.92,"l":34.31,"c":34.54,"v":242500},{"d":"2013-10-22","o":34.81,"h":35.07,"l":34.23,"c":34.9,"v":223900},{"d":"2013-10-23","o":34.55,"h":34.62,"l":33.51,"c":34.45,"v":449600},{"d":"2013-10-24","o":33.26,"h":33.46,"l":31.13,"c":33.05,"v":1662900},{"d":"2013-10-25","o":33.2,"h":33.38,"l":32.8,"c":33.33,"v":335400},{"d":"2013-10-28","o":33.28,"h":34.34,"l":33.28,"c":34.23,"v":446800},{"d":"2013-10-29","o":34.25,"h":34.6,"l":34,"c":34.29,"v":303500},{"d":"2013-10-30","o":34.37,"h":34.47,"l":33.8,"c":34,"v":307800},{"d":"2013-10-31","o":34.08,"h":34.11,"l":33.75,"c":33.79,"v":169900},{"d":"2013-11-01","o":33.76,"h":33.97,"l":32.91,"c":33.15,"v":398400},{"d":"2013-11-04","o":33.36,"h":33.84,"l":33.23,"c":33.7,"v":341600},{"d":"2013-11-05","o":33.49,"h":33.69,"l":33.16,"c":33.46,"v":258700},{"d":"2013-11-06","o":33.85,"h":33.93,"l":33.11,"c":33.23,"v":190100},{"d":"2013-11-07","o":33.4,"h":33.63,"l":32.01,"c":32.07,"v":272200},{"d":"2013-11-08","o":32.04,"h":33.11,"l":31.87,"c":33.07,"v":266500},{"d":"2013-11-11","o":33.08,"h":33.24,"l":32.78,"c":32.96,"v":274200},{"d":"2013-11-12","o":32.9,"h":33.43,"l":32.75,"c":33.37,"v":154100},{"d":"2013-11-13","o":33.13,"h":33.81,"l":33.13,"c":33.79,"v":288300},{"d":"2013-11-14","o":33.86,"h":34.36,"l":33.81,"c":34.15,"v":257600},{"d":"2013-11-15","o":34.13,"h":34.13,"l":33.61,"c":34.03,"v":281600},{"d":"2013-11-18","o":34.05,"h":34.17,"l":33.23,"c":33.36,"v":207400},{"d":"2013-11-19","o":33.35,"h":33.65,"l":32.81,"c":33.02,"v":145900},{"d":"2013-11-20","o":33.1,"h":33.36,"l":32.35,"c":32.53,"v":261400},{"d":"2013-11-21","o":32.73,"h":33.89,"l":32.69,"c":33.87,"v":301700},{"d":"2013-11-22","o":33.94,"h":34.03,"l":33.56,"c":33.76,"v":193300},{"d":"2013-11-25","o":33.78,"h":33.94,"l":33.6,"c":33.75,"v":143700},{"d":"2013-11-26","o":33.62,"h":34.17,"l":33.37,"c":34.02,"v":264600},{"d":"2013-11-27","o":33.97,"h":34.25,"l":33.78,"c":34.03,"v":198700},{"d":"2013-11-29","o":34.29,"h":34.39,"l":33.78,"c":34.03,"v":88200},{"d":"2013-12-02","o":34,"h":34.16,"l":33.41,"c":33.52,"v":267800},{"d":"2013-12-03","o":31.7,"h":32.66,"l":31.1,"c":32.33,"v":773300},{"d":"2013-12-04","o":32.11,"h":33.44,"l":32.05,"c":33.27,"v":283200},{"d":"2013-12-05","o":33.23,"h":33.41,"l":32.58,"c":32.64,"v":222100},{"d":"2013-12-06","o":33.09,"h":33.25,"l":32.82,"c":32.91,"v":317400},{"d":"2013-12-09","o":33.04,"h":33.3,"l":32.78,"c":33.11,"v":256300},{"d":"2013-12-10","o":33.17,"h":33.38,"l":32.62,"c":32.64,"v":330900},{"d":"2013-12-11","o":32.59,"h":32.9,"l":31.48,"c":31.6,"v":277100},{"d":"2013-12-12","o":31.58,"h":32.33,"l":31.37,"c":32.01,"v":243500},{"d":"2013-12-13","o":32.12,"h":32.56,"l":31.93,"c":32.24,"v":184600},{"d":"2013-12-16","o":32.35,"h":33.22,"l":32.32,"c":32.85,"v":270500},{"d":"2013-12-17","o":32.79,"h":32.94,"l":32.36,"c":32.58,"v":177300},{"d":"2013-12-18","o":32.55,"h":32.83,"l":32.04,"c":32.49,"v":359100},{"d":"2013-12-19","o":32.3,"h":32.7,"l":31.96,"c":31.98,"v":349500},{"d":"2013-12-20","o":32.11,"h":34.21,"l":32.1,"c":34.16,"v":443800},{"d":"2013-12-23","o":34.25,"h":34.73,"l":34.02,"c":34.66,"v":246200},{"d":"2013-12-24","o":34.8,"h":35.21,"l":34.62,"c":34.86,"v":97800},{"d":"2013-12-26","o":35.12,"h":35.71,"l":35.08,"c":35.46,"v":170300},{"d":"2013-12-27","o":35.46,"h":35.46,"l":34.78,"c":34.93,"v":137500},{"d":"2013-12-30","o":34.81,"h":34.81,"l":34.09,"c":34.16,"v":220400},{"d":"2013-12-31","o":34.22,"h":35.08,"l":34.22,"c":34.92,"v":260600},{"d":"2014-01-02","o":34.8,"h":34.9,"l":33.82,"c":34.4,"v":398100},{"d":"2014-01-03","o":34.42,"h":34.88,"l":34.14,"c":34.56,"v":237800},{"d":"2014-01-06","o":34.65,"h":34.78,"l":33.98,"c":34.14,"v":183100},{"d":"2014-01-07","o":34.17,"h":34.75,"l":34.16,"c":34.33,"v":341700},{"d":"2014-01-08","o":34.3,"h":34.5,"l":33.24,"c":33.48,"v":612200},{"d":"2014-01-09","o":33.72,"h":33.88,"l":32.68,"c":33.14,"v":376600},{"d":"2014-01-10","o":33.81,"h":33.94,"l":33.15,"c":33.82,"v":320300},{"d":"2014-01-13","o":33.64,"h":34.23,"l":32.7,"c":32.93,"v":198700},{"d":"2014-01-14","o":32.99,"h":33.1,"l":32.71,"c":33.01,"v":297400},{"d":"2014-01-15","o":33,"h":33.34,"l":32.83,"c":33.16,"v":452100},{"d":"2014-01-16","o":33.05,"h":33.26,"l":32.76,"c":33.17,"v":433400},{"d":"2014-01-17","o":33.04,"h":33.51,"l":33.04,"c":33.17,"v":296800},{"d":"2014-01-21","o":33.47,"h":33.58,"l":32.62,"c":33.07,"v":198800},{"d":"2014-01-22","o":33,"h":33.25,"l":32.83,"c":33.24,"v":223700},{"d":"2014-01-23","o":32.9,"h":33.34,"l":32.17,"c":32.42,"v":303900},{"d":"2014-01-24","o":32.06,"h":32.23,"l":30.51,"c":30.69,"v":414700},{"d":"2014-01-27","o":30.75,"h":30.9,"l":29.44,"c":29.98,"v":439500},{"d":"2014-01-28","o":30,"h":30.67,"l":30,"c":30.41,"v":330300},{"d":"2014-01-29","o":29.6,"h":30.46,"l":29.6,"c":30.09,"v":219900},{"d":"2014-01-30","o":30.44,"h":30.9,"l":30.22,"c":30.36,"v":269600},{"d":"2014-01-31","o":29.68,"h":30.43,"l":29.64,"c":29.68,"v":972100},{"d":"2014-02-03","o":31.29,"h":32.11,"l":29.8,"c":29.81,"v":582100},{"d":"2014-02-04","o":30.13,"h":31.05,"l":29.85,"c":30.37,"v":414700},{"d":"2014-02-05","o":30.28,"h":30.4,"l":29.87,"c":30.06,"v":310100},{"d":"2014-02-06","o":30.25,"h":30.81,"l":30.09,"c":30.22,"v":244900},{"d":"2014-02-07","o":30.34,"h":31.19,"l":30.25,"c":30.82,"v":460200},{"d":"2014-02-10","o":30.72,"h":30.93,"l":29.69,"c":29.99,"v":496400},{"d":"2014-02-11","o":30,"h":30,"l":29.32,"c":29.43,"v":416900},{"d":"2014-02-12","o":29.56,"h":31.18,"l":29.38,"c":30.91,"v":632100},{"d":"2014-02-13","o":30.58,"h":31.13,"l":30.52,"c":31.07,"v":266500},{"d":"2014-02-14","o":31.04,"h":31.16,"l":30.3,"c":30.8,"v":230000},{"d":"2014-02-18","o":30.8,"h":31.25,"l":30.63,"c":31.19,"v":317800},{"d":"2014-02-19","o":30.95,"h":31.25,"l":30.47,"c":30.55,"v":392000},{"d":"2014-02-20","o":31.85,"h":33.22,"l":31.77,"c":32.76,"v":928400},{"d":"2014-02-21","o":32.97,"h":33.24,"l":32.75,"c":33.09,"v":588400},{"d":"2014-02-24","o":33.1,"h":34.14,"l":33.1,"c":33.76,"v":586100},{"d":"2014-02-25","o":33.78,"h":34.01,"l":33.14,"c":33.37,"v":377600},{"d":"2014-02-26","o":33.36,"h":34.37,"l":33.26,"c":33.98,"v":382100},{"d":"2014-02-27","o":33.92,"h":34.4,"l":33.77,"c":34.04,"v":290400},{"d":"2014-02-28","o":34.15,"h":34.87,"l":34.1,"c":34.4,"v":338700},{"d":"2014-03-03","o":34.01,"h":34.38,"l":33.83,"c":34.17,"v":456800},{"d":"2014-03-04","o":34.87,"h":35.62,"l":34.78,"c":35.34,"v":414000},{"d":"2014-03-05","o":35.13,"h":35.22,"l":34.62,"c":35.21,"v":257800},{"d":"2014-03-06","o":35.21,"h":35.78,"l":34.98,"c":35.65,"v":324900},{"d":"2014-03-07","o":36.05,"h":36.64,"l":35.77,"c":36.6,"v":396800},{"d":"2014-03-10","o":36.44,"h":36.81,"l":36.03,"c":36.5,"v":304000},{"d":"2014-03-11","o":36.32,"h":36.37,"l":35.17,"c":35.25,"v":264000},{"d":"2014-03-12","o":34.95,"h":35.2,"l":34.6,"c":35.18,"v":224600},{"d":"2014-03-13","o":35.42,"h":35.42,"l":34.48,"c":34.74,"v":251800},{"d":"2014-03-14","o":34.53,"h":35.09,"l":34.53,"c":34.88,"v":149900},{"d":"2014-03-17","o":35.1,"h":35.49,"l":34.73,"c":35.05,"v":183700},{"d":"2014-03-18","o":35.32,"h":37.58,"l":35.27,"c":37.56,"v":656400},{"d":"2014-03-19","o":37.39,"h":37.41,"l":36.57,"c":36.85,"v":458200},{"d":"2014-03-20","o":38.24,"h":38.93,"l":37.59,"c":38.76,"v":686000},{"d":"2014-03-21","o":38.84,"h":38.91,"l":37.8,"c":37.96,"v":415400},{"d":"2014-03-24","o":38.13,"h":38.31,"l":37.07,"c":37.28,"v":434300},{"d":"2014-03-25","o":37.65,"h":37.92,"l":36.71,"c":37.08,"v":238300},{"d":"2014-03-26","o":37.39,"h":37.56,"l":36.06,"c":36.13,"v":328800},{"d":"2014-03-27","o":36.14,"h":36.71,"l":36.09,"c":36.51,"v":331100},{"d":"2014-03-28","o":36.68,"h":37.1,"l":35.8,"c":36.14,"v":247400},{"d":"2014-03-31","o":36.59,"h":38.68,"l":36.59,"c":38.59,"v":519900},{"d":"2014-04-01","o":38.69,"h":39.86,"l":38.33,"c":38.92,"v":524200},{"d":"2014-04-02","o":39.14,"h":39.6,"l":38.32,"c":38.78,"v":376900},{"d":"2014-04-03","o":38.63,"h":39,"l":37.97,"c":38.42,"v":246900},{"d":"2014-04-04","o":38.93,"h":38.96,"l":36.82,"c":37.09,"v":327100},{"d":"2014-04-07","o":36.8,"h":37.06,"l":36.15,"c":36.56,"v":247200},{"d":"2014-04-08","o":36.65,"h":37.2,"l":36.57,"c":36.84,"v":217700},{"d":"2014-04-09","o":36.94,"h":38.18,"l":36.86,"c":38.13,"v":425200},{"d":"2014-04-10","o":38.04,"h":38.17,"l":36.83,"c":37.09,"v":479700},{"d":"2014-04-11","o":36.66,"h":36.96,"l":35.46,"c":35.92,"v":321200},{"d":"2014-04-14","o":36.41,"h":36.41,"l":35.03,"c":35.46,"v":400200},{"d":"2014-04-15","o":35.54,"h":35.8,"l":34.36,"c":34.9,"v":500900},{"d":"2014-04-16","o":35.15,"h":35.72,"l":34.97,"c":35.57,"v":523900},{"d":"2014-04-17","o":35.37,"h":36.01,"l":35.23,"c":35.88,"v":325300},{"d":"2014-04-21","o":36.03,"h":36.4,"l":35.51,"c":36.22,"v":232200},{"d":"2014-04-22","o":36.45,"h":37.19,"l":36.33,"c":36.55,"v":240300},{"d":"2014-04-23","o":36.9,"h":37.16,"l":36.11,"c":36.27,"v":408900},{"d":"2014-04-24","o":37.37,"h":38.05,"l":35.26,"c":35.76,"v":743100},{"d":"2014-04-25","o":35.38,"h":35.38,"l":34.18,"c":34.37,"v":441000},{"d":"2014-04-28","o":34.45,"h":34.64,"l":32.7,"c":33.94,"v":410500},{"d":"2014-04-29","o":34.02,"h":34.48,"l":33.69,"c":34.01,"v":307600},{"d":"2014-04-30","o":34,"h":35.02,"l":33.43,"c":35,"v":521600},{"d":"2014-05-01","o":34.8,"h":35.94,"l":34.35,"c":35.09,"v":547700},{"d":"2014-05-02","o":35.1,"h":35.9,"l":34.69,"c":34.98,"v":495500},{"d":"2014-05-05","o":34.54,"h":34.77,"l":33.98,"c":34.57,"v":286100},{"d":"2014-05-06","o":34.37,"h":34.55,"l":33.77,"c":33.94,"v":269600},{"d":"2014-05-07","o":34.15,"h":34.4,"l":33.47,"c":34.36,"v":366700},{"d":"2014-05-08","o":34.43,"h":35.7,"l":34.2,"c":34.88,"v":523700},{"d":"2014-05-09","o":34.6,"h":35.79,"l":33.99,"c":35.18,"v":402300},{"d":"2014-05-12","o":35.48,"h":36.95,"l":35.32,"c":36.67,"v":342600},{"d":"2014-05-13","o":36.74,"h":36.91,"l":36.22,"c":36.37,"v":499200},{"d":"2014-05-14","o":36.4,"h":36.72,"l":35.51,"c":35.71,"v":461100},{"d":"2014-05-15","o":35.39,"h":35.64,"l":34.67,"c":35.09,"v":384000},{"d":"2014-05-16","o":34.99,"h":35.31,"l":34.54,"c":35.13,"v":212200},{"d":"2014-05-19","o":34.92,"h":35.67,"l":34.85,"c":35.51,"v":392900},{"d":"2014-05-20","o":35.25,"h":35.27,"l":34.27,"c":34.79,"v":454600},{"d":"2014-05-21","o":34.84,"h":35.51,"l":34.49,"c":35.31,"v":1151700},{"d":"2014-05-22","o":35.24,"h":36.04,"l":35.23,"c":35.47,"v":273000},{"d":"2014-05-23","o":35.49,"h":35.99,"l":35.19,"c":35.94,"v":180100},{"d":"2014-05-27","o":36.11,"h":36.44,"l":35.84,"c":36.35,"v":272300},{"d":"2014-05-28","o":36.37,"h":36.42,"l":35.78,"c":35.81,"v":250100},{"d":"2014-05-29","o":36.09,"h":36.09,"l":35.21,"c":35.61,"v":318300},{"d":"2014-05-30","o":35.5,"h":35.51,"l":34.91,"c":35.25,"v":192100},{"d":"2014-06-02","o":35.33,"h":36.02,"l":35,"c":35.89,"v":317800},{"d":"2014-06-03","o":35.56,"h":35.88,"l":34.65,"c":34.97,"v":323400},{"d":"2014-06-04","o":34.93,"h":35.64,"l":34.6,"c":35.39,"v":204500},{"d":"2014-06-05","o":35.47,"h":36.07,"l":35.07,"c":36,"v":345500},{"d":"2014-06-06","o":36.25,"h":36.52,"l":36.01,"c":36.36,"v":290900},{"d":"2014-06-09","o":36.28,"h":36.86,"l":36.04,"c":36.83,"v":221500},{"d":"2014-06-10","o":36.74,"h":36.83,"l":36.4,"c":36.69,"v":179900},{"d":"2014-06-11","o":36.49,"h":36.64,"l":35.95,"c":36.21,"v":124900},{"d":"2014-06-12","o":36.02,"h":36.06,"l":35.42,"c":35.73,"v":127800},{"d":"2014-06-13","o":35.86,"h":35.99,"l":35.1,"c":35.25,"v":214700},{"d":"2014-06-16","o":35.2,"h":35.61,"l":34.9,"c":35.53,"v":405200},{"d":"2014-06-17","o":35.42,"h":35.77,"l":35.11,"c":35.27,"v":264200},{"d":"2014-06-18","o":35.31,"h":35.48,"l":34.76,"c":35.47,"v":282900},{"d":"2014-06-19","o":35.52,"h":35.73,"l":35.26,"c":35.63,"v":142400},{"d":"2014-06-20","o":35.55,"h":36.18,"l":35.55,"c":36.12,"v":415100},{"d":"2014-06-23","o":36.2,"h":36.37,"l":35.66,"c":35.91,"v":241700},{"d":"2014-06-24","o":35.76,"h":36.32,"l":35.26,"c":35.28,"v":226800},{"d":"2014-06-25","o":35.1,"h":35.95,"l":35.01,"c":35.69,"v":242600},{"d":"2014-06-26","o":35.82,"h":35.82,"l":35.21,"c":35.64,"v":181300},{"d":"2014-06-27","o":35.4,"h":36.38,"l":35.4,"c":35.93,"v":1010100},{"d":"2014-06-30","o":35.79,"h":35.92,"l":35.35,"c":35.57,"v":349600},{"d":"2014-07-01","o":35.71,"h":36.43,"l":35.71,"c":36.11,"v":285100},{"d":"2014-07-02","o":36.07,"h":36.82,"l":36.03,"c":36.38,"v":258200},{"d":"2014-07-03","o":36.53,"h":37.09,"l":36.53,"c":37.06,"v":101600},{"d":"2014-07-07","o":36.85,"h":37.04,"l":36.25,"c":36.34,"v":269300},{"d":"2014-07-08","o":36.18,"h":36.18,"l":35.42,"c":35.9,"v":220300},{"d":"2014-07-09","o":36.01,"h":36.36,"l":35.62,"c":35.82,"v":311000},{"d":"2014-07-10","o":34.97,"h":35.57,"l":34.81,"c":35.19,"v":293900},{"d":"2014-07-11","o":35.12,"h":35.54,"l":34.97,"c":35.32,"v":145400},{"d":"2014-07-14","o":35.7,"h":36.17,"l":35.5,"c":36.06,"v":165700},{"d":"2014-07-15","o":35.98,"h":36.26,"l":35.54,"c":35.95,"v":188000},{"d":"2014-07-16","o":36.29,"h":36.4,"l":35.69,"c":35.83,"v":187500},{"d":"2014-07-17","o":35.55,"h":35.99,"l":35.07,"c":35.14,"v":203500},{"d":"2014-07-18","o":35.09,"h":36.12,"l":35.09,"c":35.89,"v":177000},{"d":"2014-07-21","o":35.11,"h":35.7,"l":34.6,"c":35.04,"v":276300},{"d":"2014-07-22","o":35.37,"h":35.74,"l":35.01,"c":35.35,"v":165700},{"d":"2014-07-23","o":35.53,"h":35.67,"l":34.94,"c":35.07,"v":243700},{"d":"2014-07-24","o":35.12,"h":35.45,"l":34.8,"c":34.97,"v":137900},{"d":"2014-07-25","o":34.67,"h":34.74,"l":34.01,"c":34.47,"v":257800},{"d":"2014-07-28","o":34.43,"h":34.53,"l":33.68,"c":33.91,"v":254000},{"d":"2014-07-29","o":33.99,"h":35.23,"l":33.94,"c":35.17,"v":342400},{"d":"2014-07-30","o":35.56,"h":35.56,"l":34.54,"c":34.9,"v":283100},{"d":"2014-07-31","o":30.35,"h":30.35,"l":26.23,"c":27.01,"v":3631000},{"d":"2014-08-01","o":27.1,"h":27.17,"l":26.27,"c":26.8,"v":1216100},{"d":"2014-08-04","o":27.05,"h":27.37,"l":26.52,"c":26.91,"v":829700},{"d":"2014-08-05","o":26.78,"h":27.79,"l":26.64,"c":27.75,"v":778100},{"d":"2014-08-06","o":27.52,"h":29.32,"l":27.52,"c":29.09,"v":897600},{"d":"2014-08-07","o":29.18,"h":29.23,"l":28.6,"c":28.78,"v":648700},{"d":"2014-08-08","o":28.79,"h":29.55,"l":28.68,"c":29.31,"v":494400},{"d":"2014-08-11","o":29.38,"h":30.07,"l":29.37,"c":29.64,"v":436000},{"d":"2014-08-12","o":29.47,"h":29.9,"l":29.13,"c":29.23,"v":367500},{"d":"2014-08-13","o":29.36,"h":30.08,"l":29.36,"c":29.84,"v":404300},{"d":"2014-08-14","o":29.81,"h":29.99,"l":29.64,"c":29.85,"v":360900},{"d":"2014-08-15","o":30.22,"h":30.3,"l":29.45,"c":29.83,"v":472300},{"d":"2014-08-18","o":30.08,"h":30.4,"l":29.96,"c":30.17,"v":490800},{"d":"2014-08-19","o":30.24,"h":31.07,"l":30.09,"c":30.75,"v":807900},{"d":"2014-08-20","o":30.57,"h":30.59,"l":29.7,"c":29.86,"v":647800},{"d":"2014-08-21","o":29.96,"h":30.4,"l":29.73,"c":29.95,"v":599900},{"d":"2014-08-22","o":29.92,"h":30.05,"l":29.34,"c":29.47,"v":809700},{"d":"2014-08-25","o":29.68,"h":30.2,"l":29.48,"c":30.08,"v":549500},{"d":"2014-08-26","o":30.18,"h":30.21,"l":29.7,"c":30.1,"v":636900},{"d":"2014-08-27","o":30.16,"h":30.38,"l":30.01,"c":30.2,"v":215500},{"d":"2014-08-28","o":29.98,"h":29.98,"l":29.2,"c":29.37,"v":433300},{"d":"2014-08-29","o":29.46,"h":29.66,"l":29.32,"c":29.56,"v":415400},{"d":"2014-09-02","o":29.66,"h":30,"l":29.25,"c":29.58,"v":563600},{"d":"2014-09-03","o":29.79,"h":29.98,"l":29.28,"c":29.31,"v":312700},{"d":"2014-09-04","o":29.48,"h":29.91,"l":29.38,"c":29.48,"v":356300},{"d":"2014-09-05","o":29.46,"h":29.82,"l":29.45,"c":29.68,"v":307700},{"d":"2014-09-08","o":29.66,"h":29.9,"l":29.58,"c":29.82,"v":398800},{"d":"2014-09-09","o":29.76,"h":29.9,"l":29.35,"c":29.46,"v":571400},{"d":"2014-09-10","o":29.47,"h":29.96,"l":29.44,"c":29.63,"v":590200},{"d":"2014-09-11","o":29.62,"h":30.08,"l":29.51,"c":29.75,"v":459400},{"d":"2014-09-12","o":29.78,"h":29.83,"l":29.22,"c":29.34,"v":698900},{"d":"2014-09-15","o":29.38,"h":29.38,"l":28.7,"c":28.78,"v":681100},{"d":"2014-09-16","o":28.61,"h":29.04,"l":28.51,"c":28.82,"v":407300},{"d":"2014-09-17","o":28.79,"h":29.01,"l":28.4,"c":28.44,"v":467500},{"d":"2014-09-18","o":28.48,"h":28.59,"l":27.3,"c":27.55,"v":1059800},{"d":"2014-09-19","o":27.62,"h":28,"l":27.25,"c":27.4,"v":830800},{"d":"2014-09-22","o":27.21,"h":27.3,"l":26.79,"c":26.96,"v":524800},{"d":"2014-09-23","o":26.77,"h":27,"l":26.65,"c":26.77,"v":629800},{"d":"2014-09-24","o":26.86,"h":27.22,"l":26.7,"c":27.12,"v":346000},{"d":"2014-09-25","o":27.25,"h":27.25,"l":26.69,"c":26.85,"v":961900},{"d":"2014-09-26","o":26.91,"h":27.14,"l":26.71,"c":26.99,"v":493900},{"d":"2014-09-29","o":26.63,"h":26.97,"l":26.53,"c":26.95,"v":374900},{"d":"2014-09-30","o":26.87,"h":27.24,"l":26.62,"c":26.85,"v":848800},{"d":"2014-10-01","o":26.84,"h":26.84,"l":26.26,"c":26.39,"v":887100},{"d":"2014-10-02","o":26.36,"h":26.74,"l":26.32,"c":26.58,"v":523300},{"d":"2014-10-03","o":26.73,"h":27.09,"l":26.73,"c":26.98,"v":628800},{"d":"2014-10-06","o":27.17,"h":27.29,"l":26.7,"c":26.82,"v":264200},{"d":"2014-10-07","o":26.66,"h":26.79,"l":26.36,"c":26.55,"v":778400},{"d":"2014-10-08","o":26.4,"h":26.85,"l":26.06,"c":26.78,"v":639000},{"d":"2014-10-09","o":26.8,"h":26.88,"l":26.24,"c":26.46,"v":775700},{"d":"2014-10-10","o":26.36,"h":27.11,"l":26.29,"c":26.65,"v":732000},{"d":"2014-10-13","o":26.67,"h":27.23,"l":26.52,"c":26.85,"v":865600},{"d":"2014-10-14","o":27,"h":27.26,"l":26.67,"c":27.16,"v":842300},{"d":"2014-10-15","o":27.11,"h":28.88,"l":27,"c":28.78,"v":1217600},{"d":"2014-10-16","o":28.27,"h":28.97,"l":28.13,"c":28.4,"v":1212400},{"d":"2014-10-17","o":28.82,"h":28.92,"l":28.43,"c":28.73,"v":610000},{"d":"2014-10-20","o":28.58,"h":28.73,"l":28.18,"c":28.31,"v":428800},{"d":"2014-10-21","o":28.03,"h":28.46,"l":27.18,"c":28.4,"v":705700},{"d":"2014-10-22","o":28.51,"h":28.94,"l":28.28,"c":28.3,"v":517500},{"d":"2014-10-23","o":28.54,"h":28.97,"l":28.37,"c":28.79,"v":572500},{"d":"2014-10-24","o":28.88,"h":28.97,"l":28.55,"c":28.77,"v":323600},{"d":"2014-10-27","o":28.55,"h":28.8,"l":28.29,"c":28.49,"v":371400},{"d":"2014-10-28","o":28.57,"h":29.49,"l":28.57,"c":29.45,"v":622800},{"d":"2014-10-29","o":29.89,"h":30.5,"l":29.57,"c":29.91,"v":989200},{"d":"2014-10-30","o":26.63,"h":28.9,"l":25.98,"c":28.07,"v":2173900},{"d":"2014-10-31","o":28.72,"h":29.54,"l":28.36,"c":29.1,"v":982000},{"d":"2014-11-03","o":29.07,"h":29.46,"l":29.01,"c":29.12,"v":566600},{"d":"2014-11-04","o":29.05,"h":29.58,"l":28.99,"c":29.32,"v":331200},{"d":"2014-11-05","o":29.49,"h":29.81,"l":29.26,"c":29.29,"v":417900},{"d":"2014-11-06","o":29.25,"h":29.98,"l":29.25,"c":29.96,"v":316900},{"d":"2014-11-07","o":29.94,"h":30.16,"l":29.59,"c":30.16,"v":399800},{"d":"2014-11-10","o":30.11,"h":30.13,"l":29.63,"c":30.02,"v":369700},{"d":"2014-11-11","o":30.06,"h":30.39,"l":29.86,"c":30.31,"v":328800},{"d":"2014-11-12","o":30.06,"h":31.12,"l":30.06,"c":31.01,"v":470200},{"d":"2014-11-13","o":31.01,"h":31.34,"l":30.19,"c":30.39,"v":239600},{"d":"2014-11-14","o":30.49,"h":30.82,"l":30.39,"c":30.67,"v":320500},{"d":"2014-11-17","o":30.7,"h":30.99,"l":30.42,"c":30.54,"v":351900},{"d":"2014-11-18","o":30.62,"h":30.67,"l":30.29,"c":30.6,"v":465900},{"d":"2014-11-19","o":30.52,"h":30.71,"l":29.78,"c":30.13,"v":397000},{"d":"2014-11-20","o":29.92,"h":30.69,"l":29.92,"c":30.63,"v":373500},{"d":"2014-11-21","o":31,"h":31.13,"l":30.68,"c":30.81,"v":396100},{"d":"2014-11-24","o":30.95,"h":31.25,"l":30.69,"c":31.02,"v":305300},{"d":"2014-11-25","o":31.17,"h":31.25,"l":30.8,"c":31.14,"v":279100},{"d":"2014-11-26","o":31.09,"h":31.2,"l":30.91,"c":31.14,"v":184500},{"d":"2014-11-28","o":31.2,"h":31.33,"l":30.7,"c":30.73,"v":190400},{"d":"2014-12-01","o":30.67,"h":31.02,"l":30.22,"c":30.84,"v":479100},{"d":"2014-12-02","o":30.83,"h":31.42,"l":30.82,"c":31.23,"v":350400},{"d":"2014-12-03","o":31.32,"h":31.98,"l":31.24,"c":31.76,"v":366600},{"d":"2014-12-04","o":31.69,"h":31.75,"l":30.84,"c":31.03,"v":456300},{"d":"2014-12-05","o":31.07,"h":32.02,"l":31.02,"c":31.99,"v":365900},{"d":"2014-12-08","o":31.96,"h":31.96,"l":30.92,"c":31.3,"v":557800},{"d":"2014-12-09","o":30.94,"h":31.98,"l":30.61,"c":31.93,"v":288600},{"d":"2014-12-10","o":31.86,"h":31.89,"l":31.27,"c":31.4,"v":556400},{"d":"2014-12-11","o":31.48,"h":32.09,"l":31.48,"c":31.81,"v":552300},{"d":"2014-12-12","o":31.34,"h":31.47,"l":31.01,"c":31.26,"v":407100},{"d":"2014-12-15","o":31.39,"h":31.52,"l":30.66,"c":30.87,"v":737100},{"d":"2014-12-16","o":30.76,"h":31.47,"l":30.49,"c":30.5,"v":469900},{"d":"2014-12-17","o":30.59,"h":31.17,"l":30.16,"c":31.08,"v":436100},{"d":"2014-12-18","o":31.52,"h":32.1,"l":31.06,"c":32.03,"v":483000},{"d":"2014-12-19","o":32,"h":32.69,"l":31.88,"c":32.47,"v":1112500},{"d":"2014-12-22","o":32.48,"h":33.1,"l":32.27,"c":32.94,"v":531300},{"d":"2014-12-23","o":33,"h":33.55,"l":32.85,"c":33.33,"v":328400},{"d":"2014-12-24","o":33.37,"h":33.75,"l":33.23,"c":33.66,"v":131100},{"d":"2014-12-26","o":33.72,"h":34.04,"l":33.47,"c":33.81,"v":167900},{"d":"2014-12-29","o":33.8,"h":34.28,"l":33.62,"c":34.02,"v":379000},{"d":"2014-12-30","o":33.95,"h":34.23,"l":33.39,"c":33.55,"v":192100},{"d":"2014-12-31","o":33.57,"h":33.78,"l":33.18,"c":33.19,"v":314600},{"d":"2015-01-02","o":33.38,"h":33.39,"l":32.07,"c":32.51,"v":340200},{"d":"2015-01-05","o":32.19,"h":32.33,"l":31.62,"c":31.97,"v":374100},{"d":"2015-01-06","o":32,"h":32.09,"l":30.98,"c":31.27,"v":370100},{"d":"2015-01-07","o":31.56,"h":32.46,"l":31.55,"c":32.11,"v":629800},{"d":"2015-01-08","o":32.48,"h":33.4,"l":32.37,"c":32.61,"v":661700},{"d":"2015-01-09","o":32.74,"h":32.75,"l":31.95,"c":32.01,"v":344300},{"d":"2015-01-12","o":31.92,"h":32.21,"l":31.15,"c":32.14,"v":321500},{"d":"2015-01-13","o":32.53,"h":32.98,"l":31.79,"c":32.35,"v":326400},{"d":"2015-01-14","o":31.97,"h":32.41,"l":31.62,"c":32.14,"v":233100},{"d":"2015-01-15","o":32.29,"h":32.29,"l":31.48,"c":31.62,"v":186300},{"d":"2015-01-16","o":31.53,"h":32.49,"l":31.53,"c":32.43,"v":292700},{"d":"2015-01-20","o":32.97,"h":34.21,"l":32.94,"c":34.02,"v":1037900},{"d":"2015-01-21","o":33.85,"h":34.7,"l":33.19,"c":34.5,"v":864500},{"d":"2015-01-22","o":34.6,"h":35.56,"l":34.24,"c":35.46,"v":510600},{"d":"2015-01-23","o":35.35,"h":35.7,"l":35,"c":35.54,"v":211500},{"d":"2015-01-26","o":35.54,"h":35.54,"l":34.7,"c":35.37,"v":368800},{"d":"2015-01-27","o":34.88,"h":35.29,"l":34.65,"c":34.92,"v":401200},{"d":"2015-01-28","o":35.09,"h":35.14,"l":34.28,"c":34.39,"v":270700},{"d":"2015-01-29","o":34.42,"h":35.29,"l":34.14,"c":35.08,"v":364400},{"d":"2015-01-30","o":34.84,"h":35.7,"l":34.84,"c":35.13,"v":398100},{"d":"2015-02-02","o":35.16,"h":35.68,"l":34.5,"c":35.64,"v":326400},{"d":"2015-02-03","o":35.8,"h":36.77,"l":35.65,"c":36.49,"v":446800},{"d":"2015-02-04","o":36.17,"h":37,"l":36.17,"c":36.55,"v":318800},{"d":"2015-02-05","o":36.7,"h":37.26,"l":36.53,"c":37.21,"v":215600},{"d":"2015-02-06","o":37.35,"h":37.4,"l":36.9,"c":37.07,"v":217500},{"d":"2015-02-09","o":36.84,"h":37.47,"l":36.38,"c":36.4,"v":273500},{"d":"2015-02-10","o":36.86,"h":36.96,"l":36.18,"c":36.96,"v":354300},{"d":"2015-02-11","o":36.9,"h":37.35,"l":36.66,"c":37.14,"v":153000},{"d":"2015-02-12","o":37.3,"h":37.74,"l":37.3,"c":37.71,"v":155000},{"d":"2015-02-13","o":37.69,"h":38.2,"l":37.33,"c":37.69,"v":209900},{"d":"2015-02-17","o":38.03,"h":38.18,"l":37.51,"c":37.61,"v":345500},{"d":"2015-02-18","o":37.36,"h":37.98,"l":37.29,"c":37.89,"v":420000},{"d":"2015-02-19","o":37.79,"h":38.64,"l":37.56,"c":38.4,"v":463000},{"d":"2015-02-20","o":38.26,"h":39.1,"l":38.08,"c":39.09,"v":364800},{"d":"2015-02-23","o":39.06,"h":39.06,"l":38.31,"c":38.98,"v":493600},{"d":"2015-02-24","o":39.06,"h":39.48,"l":38.99,"c":39.35,"v":365500},{"d":"2015-02-25","o":39.44,"h":39.7,"l":38.86,"c":39.01,"v":212100},{"d":"2015-02-26","o":38.99,"h":39.17,"l":38.71,"c":38.8,"v":242100},{"d":"2015-02-27","o":38.83,"h":38.98,"l":38.2,"c":38.21,"v":323700},{"d":"2015-03-02","o":38.28,"h":39,"l":38.16,"c":38.76,"v":325300},{"d":"2015-03-03","o":38.72,"h":38.88,"l":38.24,"c":38.52,"v":213200},{"d":"2015-03-04","o":38.26,"h":38.29,"l":37.72,"c":38.15,"v":228300},{"d":"2015-03-05","o":38.27,"h":38.27,"l":37.75,"c":38.03,"v":221700},{"d":"2015-03-06","o":37.81,"h":38.12,"l":37.32,"c":37.45,"v":366800},{"d":"2015-03-09","o":37.62,"h":37.86,"l":37.36,"c":37.75,"v":443900},{"d":"2015-03-10","o":37.33,"h":37.51,"l":36.78,"c":37.05,"v":261700},{"d":"2015-03-11","o":37.06,"h":37.35,"l":36.71,"c":36.96,"v":310500},{"d":"2015-03-12","o":37.25,"h":38.21,"l":37.25,"c":38.07,"v":297500},{"d":"2015-03-13","o":38.07,"h":38.27,"l":37.03,"c":37.66,"v":263100},{"d":"2015-03-16","o":37.86,"h":38.07,"l":37.54,"c":37.89,"v":250400},{"d":"2015-03-17","o":37.8,"h":38.3,"l":37.63,"c":38.23,"v":250900},{"d":"2015-03-18","o":38.21,"h":38.86,"l":38,"c":38.7,"v":232600},{"d":"2015-03-19","o":38.56,"h":38.79,"l":38.42,"c":38.67,"v":107700},{"d":"2015-03-20","o":38.92,"h":38.95,"l":38.5,"c":38.8,"v":377700},{"d":"2015-03-23","o":38.76,"h":38.9,"l":38.42,"c":38.63,"v":266500},{"d":"2015-03-24","o":38.63,"h":38.79,"l":38.33,"c":38.39,"v":181400},{"d":"2015-03-25","o":38.35,"h":38.35,"l":37.3,"c":37.46,"v":262800},{"d":"2015-03-26","o":37.46,"h":38.22,"l":37.28,"c":37.78,"v":333900},{"d":"2015-03-27","o":37.8,"h":38.45,"l":37.66,"c":38.36,"v":223000},{"d":"2015-03-30","o":38.62,"h":39.07,"l":38.44,"c":38.9,"v":234300},{"d":"2015-03-31","o":38.87,"h":38.87,"l":38.03,"c":38.37,"v":647400},{"d":"2015-04-01","o":38.43,"h":38.73,"l":38.15,"c":38.5,"v":222200},{"d":"2015-04-02","o":38.45,"h":38.9,"l":38.45,"c":38.69,"v":123000},{"d":"2015-04-06","o":38.33,"h":39.11,"l":38.27,"c":39.1,"v":176100},{"d":"2015-04-07","o":39.1,"h":39.48,"l":38.72,"c":38.98,"v":170400},{"d":"2015-04-08","o":39.03,"h":39.8,"l":38.83,"c":39.53,"v":215600},{"d":"2015-04-09","o":39.55,"h":39.65,"l":38.84,"c":39.08,"v":143300},{"d":"2015-04-10","o":39.33,"h":39.68,"l":39.08,"c":39.31,"v":115500},{"d":"2015-04-13","o":39.42,"h":39.64,"l":39.34,"c":39.48,"v":132900},{"d":"2015-04-14","o":39.59,"h":39.74,"l":39.31,"c":39.7,"v":200700},{"d":"2015-04-15","o":39.81,"h":39.87,"l":39.33,"c":39.38,"v":248400},{"d":"2015-04-16","o":39.5,"h":39.56,"l":39.09,"c":39.3,"v":114000},{"d":"2015-04-17","o":39.03,"h":39.03,"l":37.95,"c":38.25,"v":194200},{"d":"2015-04-20","o":38.45,"h":39,"l":38.25,"c":38.75,"v":195300},{"d":"2015-04-21","o":39.03,"h":39.12,"l":38.46,"c":38.68,"v":269700},{"d":"2015-04-22","o":38.74,"h":38.77,"l":38.29,"c":38.68,"v":141200},{"d":"2015-04-23","o":38.65,"h":38.88,"l":38.23,"c":38.7,"v":161000},{"d":"2015-04-24","o":38.89,"h":38.89,"l":38.21,"c":38.78,"v":136400},{"d":"2015-04-27","o":38.85,"h":39.32,"l":38.32,"c":38.51,"v":185500},{"d":"2015-04-28","o":38.57,"h":39.01,"l":38.1,"c":38.77,"v":223800},{"d":"2015-04-29","o":38.66,"h":39.05,"l":37.55,"c":37.84,"v":304700},{"d":"2015-04-30","o":30.6,"h":35,"l":30.6,"c":33.65,"v":2421000},{"d":"2015-05-01","o":33.74,"h":34.43,"l":33.51,"c":34.14,"v":518500},{"d":"2015-05-04","o":34.31,"h":34.78,"l":33.63,"c":33.74,"v":366900},{"d":"2015-05-05","o":33.56,"h":33.97,"l":32.55,"c":32.75,"v":448900},{"d":"2015-05-06","o":32.84,"h":32.97,"l":32.5,"c":32.66,"v":307800},{"d":"2015-05-07","o":32.53,"h":33.13,"l":32.5,"c":32.93,"v":257800},{"d":"2015-05-08","o":33.47,"h":33.59,"l":32.8,"c":32.84,"v":253800},{"d":"2015-05-11","o":34,"h":37.83,"l":34,"c":37.61,"v":1777200},{"d":"2015-05-12","o":37.8,"h":38.6,"l":37.16,"c":38.29,"v":681500},{"d":"2015-05-13","o":38.75,"h":38.75,"l":37.55,"c":37.88,"v":327300},{"d":"2015-05-14","o":38.09,"h":38.62,"l":37.63,"c":38.55,"v":286900},{"d":"2015-05-15","o":38.65,"h":38.95,"l":38.33,"c":38.7,"v":253700},{"d":"2015-05-18","o":38.57,"h":38.84,"l":38.35,"c":38.76,"v":608100},{"d":"2015-05-19","o":38.5,"h":38.85,"l":38.34,"c":38.8,"v":278100},{"d":"2015-05-20","o":38.79,"h":38.88,"l":38.53,"c":38.75,"v":243900},{"d":"2015-05-21","o":38.67,"h":38.78,"l":38.24,"c":38.48,"v":209800},{"d":"2015-05-22","o":38.35,"h":38.6,"l":37.88,"c":38.18,"v":140600},{"d":"2015-05-26","o":38.24,"h":38.29,"l":37.42,"c":37.74,"v":232600},{"d":"2015-05-27","o":37.96,"h":38.3,"l":37.35,"c":38.25,"v":215600},{"d":"2015-05-28","o":38.23,"h":38.23,"l":37.58,"c":38,"v":266900},{"d":"2015-05-29","o":37.87,"h":38.2,"l":37.33,"c":37.49,"v":153300},{"d":"2015-06-01","o":37.79,"h":37.83,"l":37.2,"c":37.66,"v":156000},{"d":"2015-06-02","o":37.45,"h":38.2,"l":37.23,"c":37.94,"v":216800},{"d":"2015-06-03","o":38,"h":38.5,"l":37.75,"c":38.32,"v":239700},{"d":"2015-06-04","o":38.09,"h":38.44,"l":37.64,"c":37.69,"v":143900},{"d":"2015-06-05","o":37.64,"h":38.01,"l":37.43,"c":37.98,"v":123600},{"d":"2015-06-08","o":38.03,"h":38.38,"l":37.99,"c":38.03,"v":336900},{"d":"2015-06-09","o":38.12,"h":38.12,"l":37.4,"c":37.97,"v":207300},{"d":"2015-06-10","o":38.41,"h":39.04,"l":37.99,"c":39,"v":679800},{"d":"2015-06-11","o":38.98,"h":39.21,"l":38.6,"c":39.2,"v":355900},{"d":"2015-06-12","o":39.1,"h":39.1,"l":38.45,"c":39.01,"v":311200},{"d":"2015-06-15","o":38.72,"h":39.12,"l":38.15,"c":39.06,"v":292500},{"d":"2015-06-16","o":38.95,"h":39.64,"l":38.8,"c":39.29,"v":382400},{"d":"2015-06-17","o":39.52,"h":39.56,"l":39.02,"c":39.17,"v":146900},{"d":"2015-06-18","o":39.45,"h":40.02,"l":39.27,"c":39.72,"v":521900},{"d":"2015-06-19","o":39.78,"h":40.03,"l":39.59,"c":39.87,"v":457200},{"d":"2015-06-22","o":39.95,"h":40.69,"l":39.75,"c":40.6,"v":431900},{"d":"2015-06-23","o":40.66,"h":40.75,"l":40.31,"c":40.4,"v":372700},{"d":"2015-06-24","o":40.24,"h":40.49,"l":40.05,"c":40.16,"v":157800},{"d":"2015-06-25","o":40.35,"h":40.47,"l":39.97,"c":40.29,"v":237600},{"d":"2015-06-26","o":40.33,"h":40.33,"l":39.78,"c":40.03,"v":523300},{"d":"2015-06-29","o":39.75,"h":40.09,"l":39,"c":39.05,"v":235700},{"d":"2015-06-30","o":39.54,"h":39.69,"l":39.16,"c":39.28,"v":396200},{"d":"2015-07-01","o":39.67,"h":39.98,"l":39.4,"c":39.78,"v":407900},{"d":"2015-07-02","o":39.93,"h":40,"l":39.07,"c":39.32,"v":146200},{"d":"2015-07-06","o":38.95,"h":39.69,"l":38.84,"c":39.29,"v":287600},{"d":"2015-07-07","o":39.46,"h":39.48,"l":38.58,"c":39.26,"v":254000},{"d":"2015-07-08","o":38.8,"h":39.29,"l":38.51,"c":38.89,"v":272600},{"d":"2015-07-09","o":39.39,"h":40,"l":38.75,"c":39.63,"v":707400},{"d":"2015-07-10","o":40.36,"h":40.69,"l":40.27,"c":40.69,"v":428500},{"d":"2015-07-13","o":41.12,"h":41.34,"l":40.7,"c":40.73,"v":537600},{"d":"2015-07-14","o":40.91,"h":41.24,"l":40.76,"c":41.06,"v":358300},{"d":"2015-07-15","o":41.06,"h":41.33,"l":40.36,"c":40.63,"v":340600},{"d":"2015-07-16","o":41.08,"h":41.49,"l":41,"c":41.19,"v":417000},{"d":"2015-07-17","o":41.17,"h":41.21,"l":39.92,"c":39.99,"v":519200},{"d":"2015-07-20","o":40.14,"h":40.56,"l":39.99,"c":40.11,"v":346300},{"d":"2015-07-21","o":40.24,"h":40.46,"l":39.64,"c":40,"v":370100},{"d":"2015-07-22","o":39.94,"h":40.04,"l":39.63,"c":39.97,"v":239800},{"d":"2015-07-23","o":40.06,"h":40.1,"l":38.81,"c":38.84,"v":334200},{"d":"2015-07-24","o":38.73,"h":38.78,"l":37.7,"c":37.75,"v":340100},{"d":"2015-07-27","o":37.61,"h":37.7,"l":37.04,"c":37.22,"v":419100},{"d":"2015-07-28","o":37.49,"h":37.66,"l":36.98,"c":37.66,"v":496800},{"d":"2015-07-29","o":37.66,"h":37.87,"l":37.42,"c":37.5,"v":439100},{"d":"2015-07-30","o":38.64,"h":40.08,"l":38.45,"c":38.74,"v":1459000},{"d":"2015-07-31","o":38.88,"h":38.98,"l":37.09,"c":38.32,"v":1029900},{"d":"2015-08-03","o":38.32,"h":38.45,"l":37.71,"c":37.88,"v":430100},{"d":"2015-08-04","o":37.89,"h":38.53,"l":37.69,"c":38.24,"v":419300},{"d":"2015-08-05","o":38.43,"h":39.1,"l":38.4,"c":38.85,"v":454200},{"d":"2015-08-06","o":39,"h":39.29,"l":38.48,"c":39.06,"v":719400},{"d":"2015-08-07","o":38.82,"h":38.87,"l":38.35,"c":38.69,"v":376900},{"d":"2015-08-10","o":39.05,"h":39.39,"l":38.48,"c":39.15,"v":316200},{"d":"2015-08-11","o":38.78,"h":39.57,"l":38.76,"c":39.17,"v":376400},{"d":"2015-08-12","o":38.78,"h":38.96,"l":38.16,"c":38.79,"v":382400},{"d":"2015-08-13","o":38.79,"h":39.03,"l":38.49,"c":38.79,"v":253800},{"d":"2015-08-14","o":38.65,"h":39.44,"l":38.6,"c":39.35,"v":213800},{"d":"2015-08-17","o":39.15,"h":40.2,"l":39.15,"c":40.15,"v":296400},{"d":"2015-08-18","o":40.04,"h":40.2,"l":39.7,"c":39.75,"v":262800},{"d":"2015-08-19","o":39.51,"h":39.75,"l":39.28,"c":39.36,"v":234600},{"d":"2015-08-20","o":38.95,"h":39.19,"l":38.38,"c":38.43,"v":314000},{"d":"2015-08-21","o":37.76,"h":38.5,"l":37.38,"c":37.59,"v":421100},{"d":"2015-08-24","o":37.76,"h":38.5,"l":35.39,"c":35.5,"v":483600},{"d":"2015-08-25","o":36.53,"h":36.54,"l":34.53,"c":34.6,"v":627700},{"d":"2015-08-26","o":35.33,"h":35.55,"l":34.25,"c":35.47,"v":312100},{"d":"2015-08-27","o":35.72,"h":36.17,"l":35.22,"c":36.06,"v":432700},{"d":"2015-08-28","o":35.89,"h":36.02,"l":35.43,"c":35.72,"v":297900},{"d":"2015-08-31","o":35.5,"h":36.09,"l":35.43,"c":35.98,"v":305300},{"d":"2015-09-01","o":35.43,"h":35.59,"l":34.52,"c":34.96,"v":514700},{"d":"2015-09-02","o":35.41,"h":35.62,"l":34.8,"c":35.42,"v":293000},{"d":"2015-09-03","o":35.44,"h":35.71,"l":35.3,"c":35.56,"v":219600},{"d":"2015-09-04","o":35.04,"h":35.52,"l":34.95,"c":35.2,"v":180300},{"d":"2015-09-08","o":35.68,"h":36.07,"l":35.31,"c":35.89,"v":185900},{"d":"2015-09-09","o":36.22,"h":36.26,"l":35.49,"c":35.59,"v":250600},{"d":"2015-09-10","o":35.42,"h":35.72,"l":34.9,"c":35.02,"v":174400},{"d":"2015-09-11","o":34.88,"h":35.41,"l":34.44,"c":35.38,"v":159600},{"d":"2015-09-14","o":35.49,"h":35.81,"l":35.14,"c":35.69,"v":283400},{"d":"2015-09-15","o":35.79,"h":36.46,"l":35.56,"c":36.4,"v":303100},{"d":"2015-09-16","o":36.43,"h":37.23,"l":36.02,"c":37.16,"v":264800},{"d":"2015-09-17","o":37.21,"h":37.53,"l":37.02,"c":37.07,"v":195700},{"d":"2015-09-18","o":36.53,"h":37.2,"l":36.46,"c":37.03,"v":600800},{"d":"2015-09-21","o":37.43,"h":38.34,"l":37,"c":38.33,"v":552500},{"d":"2015-09-22","o":37.87,"h":37.98,"l":37.51,"c":37.78,"v":340300},{"d":"2015-09-23","o":37.87,"h":38.35,"l":37.47,"c":38.16,"v":228100},{"d":"2015-09-24","o":37.99,"h":38.48,"l":37.63,"c":38.02,"v":496400},{"d":"2015-09-25","o":38.47,"h":39.05,"l":37.86,"c":38.43,"v":351300},{"d":"2015-09-28","o":38.38,"h":38.49,"l":36.95,"c":37.13,"v":267400},{"d":"2015-09-29","o":37.15,"h":37.2,"l":35.85,"c":36.29,"v":611800},{"d":"2015-09-30","o":36.66,"h":36.98,"l":36.23,"c":36.9,"v":460200},{"d":"2015-10-01","o":36.85,"h":37.04,"l":35.87,"c":36.59,"v":321700},{"d":"2015-10-02","o":36.13,"h":36.41,"l":35.49,"c":36.41,"v":457000},{"d":"2015-10-05","o":36.72,"h":37.71,"l":36.41,"c":37.66,"v":151900},{"d":"2015-10-06","o":37.62,"h":37.88,"l":36.79,"c":37.34,"v":372800},{"d":"2015-10-07","o":37.35,"h":38.19,"l":37.35,"c":38.05,"v":350800},{"d":"2015-10-08","o":38.02,"h":38.9,"l":37.78,"c":38.8,"v":255900},{"d":"2015-10-09","o":38.8,"h":38.91,"l":38.7,"c":38.82,"v":169400},{"d":"2015-10-12","o":38.81,"h":39.06,"l":38.75,"c":39.01,"v":237000},{"d":"2015-10-13","o":38.86,"h":39.16,"l":38.15,"c":38.18,"v":161200},{"d":"2015-10-14","o":38.17,"h":38.67,"l":37.89,"c":38.07,"v":182400},{"d":"2015-10-15","o":38.3,"h":39.44,"l":38.03,"c":39.3,"v":393700},{"d":"2015-10-16","o":39.4,"h":39.91,"l":39.23,"c":39.83,"v":355000},{"d":"2015-10-19","o":39.64,"h":40.36,"l":39.64,"c":40.14,"v":177800},{"d":"2015-10-20","o":40.09,"h":40.8,"l":40.09,"c":40.39,"v":371900},{"d":"2015-10-21","o":40.4,"h":40.68,"l":39.65,"c":39.69,"v":328700},{"d":"2015-10-22","o":39.8,"h":40.22,"l":38.96,"c":39.79,"v":353800},{"d":"2015-10-23","o":40.25,"h":41.23,"l":40.04,"c":41.08,"v":408000},{"d":"2015-10-26","o":40.96,"h":41.38,"l":40.75,"c":41.02,"v":202300},{"d":"2015-10-27","o":40.84,"h":40.9,"l":40.07,"c":40.41,"v":232800},{"d":"2015-10-28","o":40.58,"h":41.47,"l":40.38,"c":41.47,"v":621100},{"d":"2015-10-29","o":50.49,"h":51,"l":43.8,"c":44.39,"v":1806700},{"d":"2015-10-30","o":44.67,"h":45.54,"l":44.4,"c":45.11,"v":534100},{"d":"2015-11-02","o":45.38,"h":46.54,"l":44.96,"c":45.95,"v":556100},{"d":"2015-11-03","o":45.93,"h":46.91,"l":45.59,"c":46.13,"v":622300},{"d":"2015-11-04","o":46.35,"h":46.69,"l":45.58,"c":46.68,"v":307900},{"d":"2015-11-05","o":46.75,"h":46.97,"l":46.15,"c":46.45,"v":317300},{"d":"2015-11-06","o":46.61,"h":47.44,"l":46.53,"c":46.92,"v":359500},{"d":"2015-11-09","o":46.92,"h":46.99,"l":45.68,"c":46.04,"v":250200},{"d":"2015-11-10","o":45.96,"h":46.6,"l":45.67,"c":46.43,"v":178900},{"d":"2015-11-11","o":46.47,"h":46.98,"l":45.97,"c":46.01,"v":220600},{"d":"2015-11-12","o":45.55,"h":45.55,"l":44.69,"c":45.04,"v":212300},{"d":"2015-11-13","o":44.66,"h":45.87,"l":44.45,"c":45.78,"v":474900},{"d":"2015-11-16","o":45.77,"h":45.84,"l":44.98,"c":45.8,"v":198500},{"d":"2015-11-17","o":45.85,"h":47,"l":45.61,"c":46.63,"v":422300},{"d":"2015-11-18","o":46.67,"h":47.06,"l":46.5,"c":46.9,"v":501300},{"d":"2015-11-19","o":46.91,"h":47.37,"l":46.6,"c":46.79,"v":251000},{"d":"2015-11-20","o":47.02,"h":47.37,"l":46.73,"c":47.32,"v":332800},{"d":"2015-11-23","o":47.2,"h":47.74,"l":47,"c":47.17,"v":734900},{"d":"2015-11-24","o":46.72,"h":46.99,"l":46.36,"c":46.5,"v":398100},{"d":"2015-11-25","o":46.75,"h":46.99,"l":46.24,"c":46.67,"v":226300},{"d":"2015-11-27","o":46.66,"h":47.37,"l":46.51,"c":47.01,"v":76000},{"d":"2015-11-30","o":47.18,"h":47.41,"l":46.61,"c":46.68,"v":444400},{"d":"2015-12-01","o":46.78,"h":47.68,"l":46.48,"c":47.64,"v":340100},{"d":"2015-12-02","o":47.75,"h":48.34,"l":47.5,"c":47.6,"v":200600},{"d":"2015-12-03","o":47.63,"h":48.03,"l":46.33,"c":46.59,"v":201900},{"d":"2015-12-04","o":46.51,"h":47.14,"l":46.51,"c":47.13,"v":182700},{"d":"2015-12-07","o":47.31,"h":47.98,"l":46.52,"c":46.91,"v":301100},{"d":"2015-12-08","o":46.43,"h":47.66,"l":46.24,"c":47.45,"v":296400},{"d":"2015-12-09","o":45.9,"h":47.39,"l":45.67,"c":45.91,"v":598600},{"d":"2015-12-10","o":45.86,"h":46.21,"l":45.55,"c":45.84,"v":431400},{"d":"2015-12-11","o":45.26,"h":45.52,"l":44.13,"c":44.41,"v":302300},{"d":"2015-12-14","o":44.4,"h":44.89,"l":43.76,"c":44.12,"v":386200},{"d":"2015-12-15","o":44.38,"h":44.66,"l":43.6,"c":43.99,"v":449000},{"d":"2015-12-16","o":44.4,"h":44.95,"l":43.83,"c":44.72,"v":500000},{"d":"2015-12-17","o":44.84,"h":45.32,"l":43.7,"c":43.86,"v":301100},{"d":"2015-12-18","o":43.49,"h":43.72,"l":42.59,"c":42.59,"v":565400},{"d":"2015-12-21","o":42.96,"h":43.86,"l":42.96,"c":43.74,"v":359500},{"d":"2015-12-22","o":44.01,"h":44.29,"l":43.35,"c":44.26,"v":256800},{"d":"2015-12-23","o":44.51,"h":44.87,"l":44.36,"c":44.51,"v":244100},{"d":"2015-12-24","o":44.42,"h":44.99,"l":44.23,"c":44.76,"v":143000},{"d":"2015-12-28","o":44.66,"h":45.1,"l":44.36,"c":44.89,"v":301200},{"d":"2015-12-29","o":45.13,"h":46.07,"l":45.13,"c":45.83,"v":392100},{"d":"2015-12-30","o":45.72,"h":46.01,"l":45.29,"c":45.37,"v":163100},{"d":"2015-12-31","o":45.29,"h":45.62,"l":44.75,"c":44.95,"v":248000},{"d":"2016-01-04","o":43.96,"h":43.98,"l":42.75,"c":42.78,"v":386400},{"d":"2016-01-05","o":42.95,"h":43.14,"l":42.27,"c":42.62,"v":610200},{"d":"2016-01-06","o":42.2,"h":42.83,"l":41.74,"c":42.41,"v":546000},{"d":"2016-01-07","o":41.39,"h":42.07,"l":40.89,"c":41.03,"v":484200},{"d":"2016-01-08","o":41.54,"h":41.82,"l":38.55,"c":38.82,"v":617400},{"d":"2016-01-11","o":38.94,"h":39.04,"l":37.72,"c":38.25,"v":518800},{"d":"2016-01-12","o":38.59,"h":38.83,"l":37.62,"c":38.12,"v":404700},{"d":"2016-01-13","o":38.12,"h":38.34,"l":36.05,"c":36.27,"v":429200},{"d":"2016-01-14","o":36.4,"h":37.16,"l":35.75,"c":36.56,"v":520200},{"d":"2016-01-15","o":35.58,"h":36.86,"l":35.54,"c":36.82,"v":609800},{"d":"2016-01-19","o":37.24,"h":37.79,"l":36.28,"c":36.68,"v":299000},{"d":"2016-01-20","o":35.96,"h":37.2,"l":35.18,"c":36.77,"v":399600},{"d":"2016-01-21","o":36.82,"h":37.21,"l":36.32,"c":36.64,"v":258200},{"d":"2016-01-22","o":37.36,"h":37.84,"l":36.82,"c":37.8,"v":214100},{"d":"2016-01-25","o":37.55,"h":37.95,"l":36.64,"c":36.7,"v":163000},{"d":"2016-01-26","o":36.89,"h":37.79,"l":36.56,"c":37.34,"v":339600},{"d":"2016-01-27","o":37.27,"h":37.61,"l":36.52,"c":36.73,"v":209700},{"d":"2016-01-28","o":37.01,"h":37.2,"l":36.37,"c":36.6,"v":148600},{"d":"2016-01-29","o":36.8,"h":38.67,"l":36.64,"c":38.65,"v":402600},{"d":"2016-02-01","o":38.32,"h":38.57,"l":37.23,"c":37.5,"v":333800},{"d":"2016-02-02","o":37.1,"h":37.29,"l":36.53,"c":36.61,"v":209400},{"d":"2016-02-03","o":37.15,"h":37.15,"l":34.41,"c":35.17,"v":404000},{"d":"2016-02-04","o":35.17,"h":35.6,"l":34.68,"c":35.01,"v":288000},{"d":"2016-02-05","o":34.82,"h":34.85,"l":32.86,"c":32.92,"v":475000},{"d":"2016-02-08","o":32.5,"h":32.56,"l":31.28,"c":31.81,"v":438700},{"d":"2016-02-09","o":31.38,"h":32.35,"l":31.31,"c":31.58,"v":294900},{"d":"2016-02-10","o":31.57,"h":31.79,"l":30.56,"c":30.64,"v":502800},{"d":"2016-02-11","o":30.14,"h":30.92,"l":29.34,"c":29.68,"v":517400},{"d":"2016-02-12","o":30.11,"h":31.05,"l":30.11,"c":30.48,"v":393000},{"d":"2016-02-16","o":30.94,"h":31.86,"l":30.35,"c":30.78,"v":984100},{"d":"2016-02-17","o":30.95,"h":31.57,"l":30.1,"c":31.2,"v":685500},{"d":"2016-02-18","o":32.4,"h":35,"l":32.4,"c":32.95,"v":1479300},{"d":"2016-02-19","o":32.73,"h":32.95,"l":31.57,"c":32.69,"v":389400},{"d":"2016-02-22","o":32.85,"h":33.21,"l":32.01,"c":32.56,"v":622800},{"d":"2016-02-23","o":32.37,"h":32.73,"l":31.73,"c":31.74,"v":305200},{"d":"2016-02-24","o":31.25,"h":32.16,"l":31.24,"c":32.14,"v":380000},{"d":"2016-02-25","o":32.21,"h":32.72,"l":31.72,"c":32.49,"v":537400},{"d":"2016-02-26","o":32.66,"h":33.36,"l":32.6,"c":33.33,"v":274400},{"d":"2016-02-29","o":33.21,"h":33.52,"l":32.91,"c":33.01,"v":353600},{"d":"2016-03-01","o":33.19,"h":34.9,"l":32.9,"c":34.88,"v":479500},{"d":"2016-03-02","o":34.74,"h":34.82,"l":34.13,"c":34.49,"v":387300},{"d":"2016-03-03","o":34.43,"h":35.36,"l":34.42,"c":35.33,"v":221800},{"d":"2016-03-04","o":35.33,"h":35.76,"l":34.94,"c":35.58,"v":264500},{"d":"2016-03-07","o":35.36,"h":35.62,"l":34.94,"c":35.3,"v":171900},{"d":"2016-03-08","o":35.13,"h":35.13,"l":34.18,"c":34.39,"v":189400},{"d":"2016-03-09","o":34.45,"h":34.91,"l":34.14,"c":34.7,"v":166800},{"d":"2016-03-10","o":34.8,"h":35.1,"l":33.19,"c":33.53,"v":368500},{"d":"2016-03-11","o":33.85,"h":34.73,"l":33.59,"c":34.7,"v":161800},{"d":"2016-03-14","o":34.48,"h":34.71,"l":34.08,"c":34.55,"v":135600},{"d":"2016-03-15","o":34.34,"h":34.67,"l":33.85,"c":34.4,"v":167500},{"d":"2016-03-16","o":34.22,"h":34.64,"l":34.09,"c":34.41,"v":203800},{"d":"2016-03-17","o":34.35,"h":35.58,"l":34.35,"c":35.34,"v":290700},{"d":"2016-03-18","o":35.56,"h":35.97,"l":35.21,"c":35.76,"v":470900},{"d":"2016-03-21","o":35.71,"h":35.73,"l":34.92,"c":35.41,"v":408900},{"d":"2016-03-22","o":35.14,"h":35.38,"l":34.8,"c":35.22,"v":145600},{"d":"2016-03-23","o":35.16,"h":35.16,"l":34.55,"c":34.55,"v":202400},{"d":"2016-03-24","o":34.39,"h":34.93,"l":34.07,"c":34.86,"v":245200},{"d":"2016-03-28","o":34.76,"h":35.23,"l":34.55,"c":34.98,"v":235600},{"d":"2016-03-29","o":34.92,"h":36.05,"l":34.76,"c":36.03,"v":293900},{"d":"2016-03-30","o":36.44,"h":36.65,"l":36.04,"c":36.47,"v":277600},{"d":"2016-03-31","o":36.39,"h":37.15,"l":36.29,"c":36.92,"v":379300},{"d":"2016-04-01","o":36.65,"h":36.96,"l":35.93,"c":36.9,"v":303400},{"d":"2016-04-04","o":36.85,"h":36.85,"l":36.08,"c":36.13,"v":292300},{"d":"2016-04-05","o":35.77,"h":36.19,"l":35.53,"c":35.57,"v":172200},{"d":"2016-04-06","o":35.6,"h":35.83,"l":35.32,"c":35.65,"v":152300},{"d":"2016-04-07","o":35.34,"h":35.64,"l":35.1,"c":35.21,"v":290400},{"d":"2016-04-08","o":35.51,"h":36.07,"l":35.5,"c":35.76,"v":261600},{"d":"2016-04-11","o":35.91,"h":36.62,"l":35.72,"c":35.82,"v":180500},{"d":"2016-04-12","o":35.84,"h":36.13,"l":35.5,"c":36.05,"v":224700},{"d":"2016-04-13","o":36.28,"h":37.55,"l":36.13,"c":37.48,"v":321600},{"d":"2016-04-14","o":37.52,"h":37.74,"l":37.02,"c":37.63,"v":214100},{"d":"2016-04-15","o":37.58,"h":37.97,"l":37.48,"c":37.8,"v":174800},{"d":"2016-04-18","o":37.73,"h":38.15,"l":37.69,"c":37.97,"v":157000},{"d":"2016-04-19","o":38,"h":38.15,"l":37.59,"c":37.92,"v":142000},{"d":"2016-04-20","o":37.85,"h":38.26,"l":37.63,"c":38.1,"v":133200},{"d":"2016-04-21","o":37.7,"h":37.71,"l":35.51,"c":35.77,"v":514500},{"d":"2016-04-22","o":35.66,"h":36.92,"l":35.66,"c":36.66,"v":362600},{"d":"2016-04-25","o":36.64,"h":36.64,"l":35.73,"c":36.08,"v":231800},{"d":"2016-04-26","o":36.15,"h":36.94,"l":36.11,"c":36.79,"v":301800},{"d":"2016-04-27","o":36.63,"h":36.63,"l":33.73,"c":34.22,"v":1350700},{"d":"2016-04-28","o":36.01,"h":39.1,"l":36.01,"c":36.86,"v":696000},{"d":"2016-04-29","o":36.83,"h":37.01,"l":35.93,"c":36.06,"v":483600},{"d":"2016-05-02","o":36.16,"h":36.49,"l":35.81,"c":36.24,"v":375900},{"d":"2016-05-03","o":36.04,"h":36.12,"l":35.3,"c":36.02,"v":604400},{"d":"2016-05-04","o":35.9,"h":36.12,"l":35.05,"c":35.24,"v":405900},{"d":"2016-05-05","o":35.42,"h":36.13,"l":35.18,"c":35.49,"v":390100},{"d":"2016-05-06","o":35.38,"h":35.85,"l":35.01,"c":35.65,"v":362500},{"d":"2016-05-09","o":35.67,"h":36.23,"l":35.37,"c":36.08,"v":300100},{"d":"2016-05-10","o":36.38,"h":37.39,"l":36.1,"c":37.36,"v":286300},{"d":"2016-05-11","o":37.3,"h":37.74,"l":36.17,"c":36.31,"v":214400},{"d":"2016-05-12","o":36.51,"h":36.72,"l":35.55,"c":36.15,"v":238500},{"d":"2016-05-13","o":36.11,"h":36.42,"l":35.64,"c":35.99,"v":295900},{"d":"2016-05-16","o":36,"h":37.17,"l":35.96,"c":36.95,"v":354900},{"d":"2016-05-17","o":36.93,"h":37.33,"l":35.94,"c":36.11,"v":303900},{"d":"2016-05-18","o":36.06,"h":36.42,"l":35.66,"c":36.33,"v":231800},{"d":"2016-05-19","o":36.12,"h":36.85,"l":35.84,"c":36.6,"v":328100},{"d":"2016-05-20","o":36.74,"h":37.53,"l":36.42,"c":37.23,"v":261600},{"d":"2016-05-23","o":37.19,"h":37.33,"l":36.8,"c":36.82,"v":260800},{"d":"2016-05-24","o":37.16,"h":37.97,"l":37.12,"c":37.74,"v":206900},{"d":"2016-05-25","o":37.75,"h":37.98,"l":37.47,"c":37.58,"v":197800},{"d":"2016-05-26","o":37.62,"h":37.7,"l":37.15,"c":37.4,"v":329700},{"d":"2016-05-27","o":37.45,"h":37.77,"l":37.23,"c":37.62,"v":279700},{"d":"2016-05-31","o":37.69,"h":37.92,"l":37.51,"c":37.67,"v":256500},{"d":"2016-06-01","o":37.6,"h":38.55,"l":37.6,"c":38.51,"v":228900},{"d":"2016-06-02","o":38.35,"h":39.24,"l":38.35,"c":39.19,"v":338000},{"d":"2016-06-03","o":38.99,"h":39.14,"l":37.35,"c":37.47,"v":456000},{"d":"2016-06-06","o":37.48,"h":37.67,"l":37.14,"c":37.55,"v":410700},{"d":"2016-06-07","o":37.64,"h":38.41,"l":37.51,"c":38.23,"v":331600},{"d":"2016-06-08","o":38.27,"h":38.48,"l":38.15,"c":38.26,"v":256600},{"d":"2016-06-09","o":38.11,"h":38.33,"l":37.85,"c":37.95,"v":216600},{"d":"2016-06-10","o":37.5,"h":37.52,"l":36.8,"c":36.98,"v":128800},{"d":"2016-06-13","o":38.08,"h":38.08,"l":36.66,"c":36.73,"v":247900},{"d":"2016-06-14","o":36.47,"h":37.04,"l":35.77,"c":36.45,"v":401500},{"d":"2016-06-15","o":36.71,"h":37.03,"l":36.18,"c":36.71,"v":365300},{"d":"2016-06-16","o":36.32,"h":36.91,"l":35.9,"c":36.82,"v":392100},{"d":"2016-06-17","o":36.91,"h":37.09,"l":36.29,"c":36.77,"v":555400},{"d":"2016-06-20","o":36.79,"h":38.91,"l":36.79,"c":38.44,"v":422400},{"d":"2016-06-21","o":38.43,"h":38.94,"l":38.06,"c":38.59,"v":414700},{"d":"2016-06-22","o":38.55,"h":38.86,"l":38.08,"c":38.24,"v":235500},{"d":"2016-06-23","o":38.78,"h":38.85,"l":38.4,"c":38.67,"v":160300},{"d":"2016-06-24","o":36.55,"h":37.06,"l":36.2,"c":36.31,"v":417100},{"d":"2016-06-27","o":35.75,"h":35.95,"l":33.96,"c":34.08,"v":363100},{"d":"2016-06-28","o":34.6,"h":35.18,"l":34.41,"c":34.86,"v":313400},{"d":"2016-06-29","o":35.31,"h":36.1,"l":35.31,"c":36,"v":238200},{"d":"2016-06-30","o":36.17,"h":36.97,"l":35.77,"c":36.95,"v":246500},{"d":"2016-07-01","o":36.82,"h":37.42,"l":36.4,"c":36.47,"v":255900},{"d":"2016-07-05","o":36.19,"h":36.19,"l":35.55,"c":35.81,"v":188000},{"d":"2016-07-06","o":35.59,"h":35.76,"l":35.09,"c":35.35,"v":610400},{"d":"2016-07-07","o":35.54,"h":35.8,"l":34.7,"c":34.99,"v":478400},{"d":"2016-07-08","o":35.57,"h":37.16,"l":35.17,"c":36.86,"v":807600},{"d":"2016-07-11","o":37.02,"h":37.69,"l":36.92,"c":37.69,"v":300900},{"d":"2016-07-12","o":38,"h":38.82,"l":37.96,"c":38.41,"v":375000},{"d":"2016-07-13","o":38.23,"h":38.85,"l":37.54,"c":38.04,"v":274000},{"d":"2016-07-14","o":38.04,"h":38.65,"l":38.04,"c":38.16,"v":206800},{"d":"2016-07-15","o":38.49,"h":38.49,"l":37.86,"c":37.92,"v":160200},{"d":"2016-07-18","o":37.95,"h":38.41,"l":37.92,"c":38.3,"v":134100},{"d":"2016-07-19","o":38.22,"h":38.44,"l":38.02,"c":38.2,"v":190400},{"d":"2016-07-20","o":38.31,"h":38.82,"l":38.2,"c":38.66,"v":158700},{"d":"2016-07-21","o":38.67,"h":39.77,"l":38.42,"c":39.58,"v":316000},{"d":"2016-07-22","o":39.65,"h":39.95,"l":39.45,"c":39.77,"v":277900},{"d":"2016-07-25","o":39.7,"h":40.5,"l":39.41,"c":40.13,"v":611000},{"d":"2016-07-26","o":40.04,"h":40.75,"l":39.76,"c":40.41,"v":327400},{"d":"2016-07-27","o":40,"h":40,"l":38.4,"c":38.7,"v":730300},{"d":"2016-07-28","o":38.69,"h":38.8,"l":36.52,"c":36.6,"v":950900},{"d":"2016-07-29","o":36.42,"h":37.11,"l":36.11,"c":36.95,"v":626900},{"d":"2016-08-01","o":36.96,"h":36.96,"l":36.3,"c":36.69,"v":380800},{"d":"2016-08-02","o":36.72,"h":36.75,"l":35.65,"c":35.72,"v":265300},{"d":"2016-08-03","o":35.6,"h":35.89,"l":35.48,"c":35.64,"v":311200},{"d":"2016-08-04","o":35.57,"h":35.85,"l":34.76,"c":34.97,"v":484300},{"d":"2016-08-05","o":35.35,"h":36.52,"l":35.28,"c":36.49,"v":464800},{"d":"2016-08-08","o":36.46,"h":36.67,"l":35.86,"c":35.9,"v":345300},{"d":"2016-08-09","o":35.86,"h":36.19,"l":35.54,"c":35.76,"v":273200},{"d":"2016-08-10","o":35.88,"h":35.95,"l":35.58,"c":35.76,"v":222600},{"d":"2016-08-11","o":35.91,"h":36.27,"l":35.91,"c":36.16,"v":208600},{"d":"2016-08-12","o":36.04,"h":36.29,"l":35.87,"c":36.23,"v":142900},{"d":"2016-08-15","o":36.29,"h":36.7,"l":36.29,"c":36.45,"v":205200},{"d":"2016-08-16","o":36.4,"h":36.78,"l":36.23,"c":36.24,"v":208200},{"d":"2016-08-17","o":36.18,"h":36.55,"l":35.83,"c":36.17,"v":190500},{"d":"2016-08-18","o":36.36,"h":37.04,"l":36.26,"c":37.01,"v":272900},{"d":"2016-08-19","o":36.92,"h":37.43,"l":36.84,"c":37.31,"v":209100},{"d":"2016-08-22","o":37.33,"h":37.59,"l":37.23,"c":37.4,"v":193600},{"d":"2016-08-23","o":37.61,"h":38.01,"l":37.61,"c":37.84,"v":174400},{"d":"2016-08-24","o":37.87,"h":38.07,"l":37.69,"c":37.82,"v":169700},{"d":"2016-08-25","o":37.63,"h":38.17,"l":37.63,"c":37.98,"v":173500},{"d":"2016-08-26","o":37.94,"h":38.24,"l":37.66,"c":37.99,"v":185000},{"d":"2016-08-29","o":38.1,"h":38.25,"l":37.76,"c":37.86,"v":156300},{"d":"2016-08-30","o":37.83,"h":38.02,"l":36.95,"c":38.02,"v":240700},{"d":"2016-08-31","o":37.99,"h":38.01,"l":37.44,"c":37.71,"v":356200},{"d":"2016-09-01","o":37.68,"h":38.08,"l":37.34,"c":37.67,"v":415600},{"d":"2016-09-02","o":38.02,"h":38.39,"l":37.54,"c":38.22,"v":312300},{"d":"2016-09-06","o":38.48,"h":38.48,"l":37.78,"c":37.98,"v":146300},{"d":"2016-09-07","o":38.06,"h":38.53,"l":37.64,"c":38.53,"v":175400},{"d":"2016-09-08","o":38.33,"h":38.49,"l":37.92,"c":38.05,"v":191900},{"d":"2016-09-09","o":37.62,"h":37.95,"l":37.11,"c":37.13,"v":255000},{"d":"2016-09-12","o":36.8,"h":37.82,"l":36.64,"c":37.6,"v":252400},{"d":"2016-09-13","o":37.12,"h":37.37,"l":36.46,"c":36.58,"v":170700},{"d":"2016-09-14","o":36.54,"h":36.88,"l":36.12,"c":36.13,"v":104700},{"d":"2016-09-15","o":36.05,"h":36.77,"l":35.75,"c":36.67,"v":126800},{"d":"2016-09-16","o":36.59,"h":36.59,"l":35.98,"c":36.34,"v":299200},{"d":"2016-09-19","o":36.42,"h":36.89,"l":36.09,"c":36.38,"v":148200},{"d":"2016-09-20","o":36.62,"h":36.87,"l":36.04,"c":36.05,"v":90900},{"d":"2016-09-21","o":36.2,"h":36.91,"l":36.2,"c":36.88,"v":208500},{"d":"2016-09-22","o":37.29,"h":37.97,"l":37.06,"c":37.89,"v":203100},{"d":"2016-09-23","o":37.7,"h":37.85,"l":37.27,"c":37.31,"v":251800},{"d":"2016-09-26","o":36.92,"h":37,"l":36.36,"c":36.39,"v":184500},{"d":"2016-09-27","o":36.41,"h":37.05,"l":36.3,"c":36.87,"v":185400},{"d":"2016-09-28","o":36.92,"h":37.57,"l":36.25,"c":37.48,"v":656900},{"d":"2016-09-29","o":37.49,"h":37.5,"l":36.02,"c":36.05,"v":192300},{"d":"2016-09-30","o":36.37,"h":36.5,"l":35.78,"c":36.29,"v":599200},{"d":"2016-10-03","o":35.94,"h":36.77,"l":35.94,"c":36.39,"v":272800},{"d":"2016-10-04","o":36.4,"h":37.18,"l":36.32,"c":36.45,"v":162200},{"d":"2016-10-05","o":36.57,"h":37.24,"l":36.57,"c":36.73,"v":199800},{"d":"2016-10-06","o":36.74,"h":37.01,"l":36.56,"c":36.96,"v":345500},{"d":"2016-10-07","o":36.98,"h":37.27,"l":36.76,"c":36.96,"v":519100},{"d":"2016-10-10","o":37.24,"h":37.87,"l":37.19,"c":37.61,"v":579400},{"d":"2016-10-11","o":37.53,"h":37.53,"l":35.97,"c":36.03,"v":178600},{"d":"2016-10-12","o":36.16,"h":36.63,"l":35.95,"c":36.17,"v":165200},{"d":"2016-10-13","o":35.81,"h":36.4,"l":35.49,"c":36.11,"v":185400},{"d":"2016-10-14","o":36.46,"h":36.81,"l":35.97,"c":36,"v":223800},{"d":"2016-10-17","o":35.98,"h":36.54,"l":35.98,"c":36.35,"v":176000},{"d":"2016-10-18","o":36.86,"h":37.05,"l":36.45,"c":36.55,"v":192100},{"d":"2016-10-19","o":36.72,"h":36.95,"l":36.39,"c":36.45,"v":237500},{"d":"2016-10-20","o":36.12,"h":36.33,"l":35.64,"c":36.16,"v":893700},{"d":"2016-10-21","o":35.89,"h":36.77,"l":35.76,"c":36.29,"v":813300},{"d":"2016-10-24","o":36.65,"h":37.46,"l":36.65,"c":36.92,"v":439800},{"d":"2016-10-25","o":36.73,"h":37.16,"l":36.38,"c":36.63,"v":380900},{"d":"2016-10-26","o":36.3,"h":36.86,"l":36.3,"c":36.54,"v":490600},{"d":"2016-10-27","o":36.1,"h":36.34,"l":35.45,"c":35.7,"v":960500},{"d":"2016-10-28","o":34.4,"h":34.41,"l":32.05,"c":33.31,"v":1605400},{"d":"2016-10-31","o":33.43,"h":34.83,"l":33.43,"c":34.41,"v":789100},{"d":"2016-11-01","o":34.32,"h":34.53,"l":33.93,"c":34.24,"v":619600},{"d":"2016-11-02","o":34.25,"h":34.74,"l":34.2,"c":34.45,"v":803500},{"d":"2016-11-03","o":34.51,"h":34.82,"l":34.38,"c":34.59,"v":465100},{"d":"2016-11-04","o":34.63,"h":34.93,"l":34.23,"c":34.25,"v":520300},{"d":"2016-11-07","o":35.17,"h":35.35,"l":34.77,"c":35.01,"v":362400},{"d":"2016-11-08","o":35.01,"h":35.33,"l":34.46,"c":34.93,"v":420700},{"d":"2016-11-09","o":34.41,"h":36.79,"l":34.41,"c":36.62,"v":334800},{"d":"2016-11-10","o":37.12,"h":39.05,"l":37,"c":38.73,"v":704000},{"d":"2016-11-11","o":38.89,"h":40.8,"l":38.67,"c":40.16,"v":806800},{"d":"2016-11-14","o":40.7,"h":41.4,"l":40.03,"c":40.24,"v":483400},{"d":"2016-11-15","o":40.08,"h":40.58,"l":39.52,"c":40.5,"v":214400},{"d":"2016-11-16","o":40.33,"h":40.78,"l":40.08,"c":40.62,"v":203500},{"d":"2016-11-17","o":40.62,"h":41.63,"l":40.62,"c":41.32,"v":413200},{"d":"2016-11-18","o":41.35,"h":41.72,"l":40.98,"c":41.56,"v":360800},{"d":"2016-11-21","o":41.89,"h":42.08,"l":41.49,"c":41.89,"v":379600},{"d":"2016-11-22","o":42.14,"h":42.31,"l":41.57,"c":42.29,"v":426900},{"d":"2016-11-23","o":42.09,"h":42.64,"l":42.08,"c":42.31,"v":210900},{"d":"2016-11-25","o":42.33,"h":42.65,"l":42,"c":42.64,"v":74600},{"d":"2016-11-28","o":42.63,"h":42.63,"l":42.1,"c":42.27,"v":373400},{"d":"2016-11-29","o":42.31,"h":42.55,"l":41.79,"c":41.81,"v":297200},{"d":"2016-11-30","o":42.1,"h":42.1,"l":41.26,"c":41.29,"v":440300},{"d":"2016-12-01","o":41.43,"h":41.8,"l":40.52,"c":41.26,"v":444100},{"d":"2016-12-02","o":41.31,"h":41.51,"l":40.64,"c":40.68,"v":286500},{"d":"2016-12-05","o":41.21,"h":41.74,"l":41.21,"c":41.61,"v":434900},{"d":"2016-12-06","o":41.82,"h":43.11,"l":41.59,"c":42.99,"v":373700},{"d":"2016-12-07","o":42.9,"h":44.42,"l":42.63,"c":44.31,"v":387300},{"d":"2016-12-08","o":44.35,"h":45.83,"l":44.05,"c":45.77,"v":747500},{"d":"2016-12-09","o":45.79,"h":45.82,"l":44.84,"c":45.56,"v":300000},{"d":"2016-12-12","o":45.28,"h":45.55,"l":44.76,"c":45.14,"v":201600},{"d":"2016-12-13","o":45.44,"h":45.55,"l":44.11,"c":44.74,"v":333600},{"d":"2016-12-14","o":44.44,"h":44.93,"l":44.05,"c":44.09,"v":306000},{"d":"2016-12-15","o":44.22,"h":44.65,"l":44.13,"c":44.36,"v":464800},{"d":"2016-12-16","o":44.55,"h":45.06,"l":44.11,"c":44.2,"v":1104000},{"d":"2016-12-19","o":43.8,"h":44.82,"l":42.86,"c":44.34,"v":423400},{"d":"2016-12-20","o":44.45,"h":44.78,"l":44.1,"c":44.37,"v":180300},{"d":"2016-12-21","o":44.39,"h":44.51,"l":43.98,"c":44.01,"v":170400},{"d":"2016-12-22","o":44.07,"h":44.14,"l":43.27,"c":43.71,"v":131000},{"d":"2016-12-23","o":43.8,"h":44.03,"l":43.71,"c":43.84,"v":187500},{"d":"2016-12-27","o":43.8,"h":44.66,"l":43.8,"c":44.6,"v":177800},{"d":"2016-12-28","o":44.74,"h":44.99,"l":44.01,"c":44.19,"v":223200},{"d":"2016-12-29","o":44.36,"h":44.79,"l":44.13,"c":44.43,"v":195900},{"d":"2016-12-30","o":44.42,"h":44.52,"l":43.97,"c":44.16,"v":188700},{"d":"2017-01-03","o":44.73,"h":44.97,"l":44.3,"c":44.62,"v":315000},{"d":"2017-01-04","o":44.89,"h":45.54,"l":44.81,"c":45.45,"v":343100},{"d":"2017-01-05","o":45.37,"h":45.98,"l":43.69,"c":43.82,"v":391400},{"d":"2017-01-06","o":43.79,"h":44.19,"l":43.2,"c":43.24,"v":332000},{"d":"2017-01-09","o":43.21,"h":44.02,"l":42.95,"c":43.21,"v":342000},{"d":"2017-01-10","o":43.14,"h":44.19,"l":43.14,"c":43.72,"v":298700},{"d":"2017-01-11","o":43.82,"h":44.52,"l":43.79,"c":44.44,"v":225600},{"d":"2017-01-12","o":44.19,"h":44.28,"l":43.32,"c":43.88,"v":157100},{"d":"2017-01-13","o":44.08,"h":45.06,"l":43.99,"c":44.93,"v":255200},{"d":"2017-01-17","o":44.65,"h":44.96,"l":44.18,"c":44.59,"v":250400},{"d":"2017-01-18","o":44.71,"h":45.05,"l":44.32,"c":44.71,"v":350800},{"d":"2017-01-19","o":44.81,"h":44.85,"l":43.86,"c":44.28,"v":407300},{"d":"2017-01-20","o":44.71,"h":45.87,"l":44.58,"c":45.72,"v":301300},{"d":"2017-01-23","o":45.58,"h":45.98,"l":44.99,"c":45.01,"v":340700},{"d":"2017-01-24","o":45.15,"h":45.98,"l":44.96,"c":45.44,"v":547300},{"d":"2017-01-25","o":45.99,"h":46.49,"l":45.72,"c":46.42,"v":538100},{"d":"2017-01-26","o":46.26,"h":46.44,"l":45.72,"c":46.25,"v":198900},{"d":"2017-01-27","o":45.93,"h":45.93,"l":44.13,"c":44.4,"v":582200},{"d":"2017-01-30","o":44,"h":44.57,"l":43.25,"c":44.35,"v":327900},{"d":"2017-01-31","o":44.34,"h":45.41,"l":44.16,"c":45.28,"v":506000},{"d":"2017-02-01","o":45.62,"h":46.26,"l":45.34,"c":45.5,"v":256800},{"d":"2017-02-02","o":45.44,"h":45.91,"l":45.15,"c":45.87,"v":229200},{"d":"2017-02-03","o":46.54,"h":47.16,"l":46.24,"c":46.92,"v":228400},{"d":"2017-02-06","o":47.1,"h":47.1,"l":46.25,"c":46.6,"v":235300},{"d":"2017-02-07","o":46.75,"h":46.91,"l":46.07,"c":46.18,"v":253000},{"d":"2017-02-08","o":46.24,"h":46.91,"l":45.85,"c":46.64,"v":370900},{"d":"2017-02-09","o":46.64,"h":46.98,"l":46.18,"c":46.64,"v":178400},{"d":"2017-02-10","o":47,"h":47.45,"l":46.65,"c":46.89,"v":432000},{"d":"2017-02-13","o":47.46,"h":47.46,"l":45.94,"c":45.99,"v":396500},{"d":"2017-02-14","o":45.65,"h":45.98,"l":45.11,"c":45.46,"v":904300},{"d":"2017-02-15","o":44,"h":48.56,"l":43.84,"c":47.45,"v":1573600},{"d":"2017-02-16","o":47.47,"h":48.18,"l":47.4,"c":48.17,"v":617800},{"d":"2017-02-17","o":48.14,"h":48.76,"l":47.68,"c":48.7,"v":275300},{"d":"2017-02-21","o":48.84,"h":49.12,"l":48.34,"c":48.75,"v":194800},{"d":"2017-02-22","o":48.74,"h":48.77,"l":48.04,"c":48.25,"v":133000},{"d":"2017-02-23","o":48.44,"h":48.51,"l":47.73,"c":47.82,"v":259800},{"d":"2017-02-24","o":47.37,"h":47.85,"l":47.17,"c":47.49,"v":143400},{"d":"2017-02-27","o":47.51,"h":47.9,"l":47.36,"c":47.86,"v":208400},{"d":"2017-02-28","o":47.61,"h":47.74,"l":47.15,"c":47.19,"v":214300},{"d":"2017-03-01","o":48.13,"h":48.13,"l":47.4,"c":47.58,"v":345900},{"d":"2017-03-02","o":47.36,"h":47.36,"l":46.74,"c":46.79,"v":255900},{"d":"2017-03-03","o":46.79,"h":47.07,"l":46.44,"c":47,"v":181400},{"d":"2017-03-06","o":46.7,"h":47.14,"l":46.59,"c":46.94,"v":284300},{"d":"2017-03-07","o":46.65,"h":47.09,"l":46.62,"c":46.92,"v":195800},{"d":"2017-03-08","o":47,"h":47.02,"l":46.45,"c":46.57,"v":156000},{"d":"2017-03-09","o":46.6,"h":46.82,"l":46.29,"c":46.44,"v":143600},{"d":"2017-03-10","o":46.75,"h":47.31,"l":46.66,"c":47.21,"v":254400},{"d":"2017-03-13","o":47.07,"h":47.47,"l":46.89,"c":46.98,"v":107100},{"d":"2017-03-14","o":46.8,"h":47.2,"l":46.4,"c":47.1,"v":107300},{"d":"2017-03-15","o":47.35,"h":48.46,"l":47.29,"c":48.35,"v":282700},{"d":"2017-03-16","o":48.49,"h":48.7,"l":47.95,"c":48.15,"v":257100},{"d":"2017-03-17","o":48.27,"h":48.51,"l":47.81,"c":48.41,"v":451500},{"d":"2017-03-20","o":48.4,"h":48.4,"l":47.44,"c":47.73,"v":111100},{"d":"2017-03-21","o":48.01,"h":48.01,"l":46.71,"c":46.82,"v":184300},{"d":"2017-03-22","o":46.59,"h":46.96,"l":45.88,"c":46.19,"v":183100},{"d":"2017-03-23","o":46.15,"h":46.77,"l":46.06,"c":46.43,"v":131400},{"d":"2017-03-24","o":46.5,"h":46.74,"l":45.82,"c":46.13,"v":195500},{"d":"2017-03-27","o":45.32,"h":46.45,"l":45.16,"c":46.21,"v":178500},{"d":"2017-03-28","o":46.01,"h":47.03,"l":45.62,"c":46.82,"v":181100},{"d":"2017-03-29","o":46.57,"h":47.07,"l":46.37,"c":47.01,"v":163100},{"d":"2017-03-30","o":46.99,"h":47.79,"l":46.99,"c":47.75,"v":213700},{"d":"2017-03-31","o":47.78,"h":48.83,"l":47.75,"c":48.53,"v":362000},{"d":"2017-04-03","o":48.56,"h":48.89,"l":46.45,"c":46.63,"v":322300},{"d":"2017-04-04","o":46.48,"h":46.71,"l":45.86,"c":46.5,"v":294200},{"d":"2017-04-05","o":46.88,"h":47.41,"l":46.21,"c":46.25,"v":249100},{"d":"2017-04-06","o":46.25,"h":46.87,"l":45.82,"c":46.39,"v":243000},{"d":"2017-04-07","o":46.19,"h":46.37,"l":45.75,"c":46.24,"v":260300},{"d":"2017-04-10","o":46.13,"h":47.07,"l":46.13,"c":46.46,"v":187100},{"d":"2017-04-11","o":46.3,"h":47.07,"l":46.04,"c":47.04,"v":128700},{"d":"2017-04-12","o":46.93,"h":47,"l":46.31,"c":46.45,"v":159000},{"d":"2017-04-13","o":46.34,"h":46.65,"l":45.71,"c":46.07,"v":230300},{"d":"2017-04-17","o":46.24,"h":47,"l":45.69,"c":46.99,"v":187600},{"d":"2017-04-18","o":46.63,"h":47.29,"l":46.4,"c":47.18,"v":157500},{"d":"2017-04-19","o":47.38,"h":47.83,"l":47.29,"c":47.57,"v":180600},{"d":"2017-04-20","o":47.81,"h":48.12,"l":47.25,"c":48.1,"v":204800},{"d":"2017-04-21","o":47.85,"h":48.35,"l":47.59,"c":48.16,"v":294000},{"d":"2017-04-24","o":48.98,"h":49.11,"l":48.7,"c":48.99,"v":382000},{"d":"2017-04-25","o":49.54,"h":49.64,"l":48.91,"c":49.21,"v":345900},{"d":"2017-04-26","o":49.19,"h":49.89,"l":49.07,"c":49.49,"v":459500},{"d":"2017-04-27","o":50,"h":53.8,"l":50,"c":53.67,"v":978600},{"d":"2017-04-28","o":53.62,"h":53.62,"l":51.57,"c":51.77,"v":619100},{"d":"2017-05-01","o":51.77,"h":51.9,"l":50.4,"c":51.38,"v":419600},{"d":"2017-05-02","o":51.24,"h":51.78,"l":51.14,"c":51.66,"v":303500},{"d":"2017-05-03","o":51.28,"h":51.73,"l":51.16,"c":51.43,"v":180700},{"d":"2017-05-04","o":51.58,"h":51.67,"l":50.86,"c":51.36,"v":133100},{"d":"2017-05-05","o":51.72,"h":51.72,"l":50.99,"c":51.48,"v":187900},{"d":"2017-05-08","o":51.51,"h":51.71,"l":51.09,"c":51.41,"v":180200},{"d":"2017-05-09","o":51.4,"h":52.53,"l":51.4,"c":51.96,"v":262500},{"d":"2017-05-10","o":51.93,"h":52.06,"l":51.34,"c":51.95,"v":151500},{"d":"2017-05-11","o":51.6,"h":51.66,"l":50.82,"c":51.59,"v":140200},{"d":"2017-05-12","o":51.27,"h":51.57,"l":50.63,"c":51.04,"v":161700},{"d":"2017-05-15","o":51.3,"h":52.1,"l":51.3,"c":51.65,"v":237100},{"d":"2017-05-16","o":51.98,"h":52,"l":51.21,"c":51.91,"v":196900},{"d":"2017-05-17","o":51.91,"h":51.91,"l":50.42,"c":50.69,"v":339700},{"d":"2017-05-18","o":50.35,"h":52.23,"l":49.82,"c":52.02,"v":500900},{"d":"2017-05-19","o":51.96,"h":52.68,"l":51.76,"c":51.94,"v":346100},{"d":"2017-05-22","o":51.96,"h":52.32,"l":51.88,"c":52.14,"v":178100},{"d":"2017-05-23","o":52.25,"h":52.72,"l":51.93,"c":52.38,"v":254300},{"d":"2017-05-24","o":52.49,"h":52.92,"l":52.17,"c":52.29,"v":267900},{"d":"2017-05-25","o":52.71,"h":53.28,"l":52.11,"c":52.2,"v":321700},{"d":"2017-05-26","o":52.21,"h":52.55,"l":51.96,"c":52.51,"v":200200},{"d":"2017-05-30","o":52.25,"h":52.41,"l":51.69,"c":52.31,"v":249700},{"d":"2017-05-31","o":52.44,"h":52.53,"l":51.62,"c":52.4,"v":310800},{"d":"2017-06-01","o":52.62,"h":53.59,"l":52.07,"c":53.59,"v":347900},{"d":"2017-06-02","o":53.64,"h":55.08,"l":53.32,"c":53.88,"v":408900},{"d":"2017-06-05","o":53.84,"h":53.84,"l":52.64,"c":52.71,"v":164600},{"d":"2017-06-06","o":52.33,"h":53.47,"l":52.02,"c":52.99,"v":193600},{"d":"2017-06-07","o":52.92,"h":53.49,"l":52.69,"c":53.27,"v":166100},{"d":"2017-06-08","o":53.28,"h":54.5,"l":53.17,"c":54.18,"v":176600},{"d":"2017-06-09","o":54,"h":55.15,"l":53.99,"c":54.7,"v":263900},{"d":"2017-06-12","o":54.65,"h":55.07,"l":54.04,"c":54.1,"v":263900},{"d":"2017-06-13","o":54.09,"h":54.68,"l":53.82,"c":54.08,"v":160200},{"d":"2017-06-14","o":54.14,"h":54.5,"l":53.57,"c":54.33,"v":124000},{"d":"2017-06-15","o":53.46,"h":54.52,"l":53.46,"c":54.46,"v":102200},{"d":"2017-06-16","o":54.12,"h":54.6,"l":53.92,"c":54.25,"v":439300},{"d":"2017-06-19","o":54.33,"h":54.74,"l":53.82,"c":54.16,"v":263900},{"d":"2017-06-20","o":54.11,"h":54.55,"l":53.69,"c":54.5,"v":718300},{"d":"2017-06-21","o":54.75,"h":55.1,"l":54,"c":54.03,"v":126700},{"d":"2017-06-22","o":53.91,"h":54.19,"l":53.12,"c":53.97,"v":116500},{"d":"2017-06-23","o":54.04,"h":54.42,"l":53.54,"c":54.13,"v":295700},{"d":"2017-06-26","o":54.29,"h":54.57,"l":53.69,"c":53.94,"v":104400},{"d":"2017-06-27","o":53.9,"h":54.18,"l":53.38,"c":53.52,"v":149600},{"d":"2017-06-28","o":53.86,"h":54.4,"l":53.77,"c":54.21,"v":140100},{"d":"2017-06-29","o":54.25,"h":54.32,"l":53.65,"c":54.17,"v":143100},{"d":"2017-06-30","o":54.3,"h":54.68,"l":54.09,"c":54.15,"v":216600},{"d":"2017-07-03","o":54.39,"h":54.82,"l":54.27,"c":54.42,"v":123400},{"d":"2017-07-05","o":54.48,"h":54.54,"l":54.12,"c":54.39,"v":181100},{"d":"2017-07-06","o":53.93,"h":54.49,"l":53.4,"c":53.69,"v":167200},{"d":"2017-07-07","o":53.78,"h":54.74,"l":53.33,"c":54.64,"v":132900},{"d":"2017-07-10","o":54.52,"h":54.78,"l":54,"c":54.28,"v":132700},{"d":"2017-07-11","o":54.43,"h":54.77,"l":53.66,"c":53.82,"v":155100},{"d":"2017-07-12","o":54.3,"h":55.53,"l":54.3,"c":54.75,"v":211000},{"d":"2017-07-13","o":54.76,"h":54.8,"l":54.31,"c":54.8,"v":106200},{"d":"2017-07-14","o":54.62,"h":54.83,"l":54.27,"c":54.3,"v":148800},{"d":"2017-07-17","o":54.28,"h":54.61,"l":53.95,"c":54.57,"v":144300},{"d":"2017-07-18","o":54.39,"h":54.79,"l":53.59,"c":53.76,"v":161900},{"d":"2017-07-19","o":53.87,"h":54.31,"l":53.87,"c":54.1,"v":146900},{"d":"2017-07-20","o":54.11,"h":54.52,"l":53.74,"c":54.46,"v":139100},{"d":"2017-07-21","o":55.02,"h":55.02,"l":53.55,"c":54.6,"v":321400},{"d":"2017-07-24","o":54.33,"h":54.46,"l":52.84,"c":52.89,"v":536300},{"d":"2017-07-25","o":53.01,"h":53.6,"l":52.82,"c":53.28,"v":394100},{"d":"2017-07-26","o":53.27,"h":53.27,"l":51.63,"c":51.71,"v":380600},{"d":"2017-07-27","o":49.1,"h":51.21,"l":47.87,"c":48.72,"v":805600},{"d":"2017-07-28","o":48.54,"h":49.69,"l":48.54,"c":48.82,"v":275300},{"d":"2017-07-31","o":48.81,"h":49.45,"l":48.36,"c":49.25,"v":265800},{"d":"2017-08-01","o":49.29,"h":49.41,"l":48.75,"c":48.87,"v":169500},{"d":"2017-08-02","o":48.59,"h":48.89,"l":47.87,"c":48.72,"v":202300},{"d":"2017-08-03","o":48.62,"h":49.19,"l":48.29,"c":48.45,"v":184500},{"d":"2017-08-04","o":48.49,"h":49.29,"l":48.49,"c":48.66,"v":139400},{"d":"2017-08-07","o":48.8,"h":49.15,"l":48.31,"c":48.41,"v":147800},{"d":"2017-08-08","o":48.4,"h":48.87,"l":47.82,"c":47.87,"v":270900},{"d":"2017-08-09","o":47.59,"h":48.32,"l":47.44,"c":48.06,"v":283900},{"d":"2017-08-10","o":47.99,"h":48.5,"l":46.83,"c":46.83,"v":273300},{"d":"2017-08-11","o":46.53,"h":47.19,"l":46.31,"c":46.68,"v":325200},{"d":"2017-08-14","o":47.06,"h":47.85,"l":46.98,"c":47.73,"v":247600},{"d":"2017-08-15","o":47.8,"h":47.89,"l":47.23,"c":47.36,"v":199600},{"d":"2017-08-16","o":47.44,"h":48.29,"l":46.27,"c":47.2,"v":294500},{"d":"2017-08-17","o":47.05,"h":47.39,"l":46.01,"c":46.06,"v":212800},{"d":"2017-08-18","o":45.74,"h":46.68,"l":45.66,"c":46.03,"v":377600},{"d":"2017-08-21","o":46,"h":46.28,"l":45.78,"c":45.96,"v":204200},{"d":"2017-08-22","o":46.19,"h":46.44,"l":46.05,"c":46.15,"v":198600},{"d":"2017-08-23","o":45.83,"h":46.14,"l":45.64,"c":45.99,"v":161400},{"d":"2017-08-24","o":46.29,"h":46.42,"l":45.69,"c":45.73,"v":212700},{"d":"2017-08-25","o":45.93,"h":46.03,"l":45.45,"c":45.47,"v":484800},{"d":"2017-08-28","o":45.68,"h":45.94,"l":44.99,"c":45.12,"v":392000},{"d":"2017-08-29","o":44.82,"h":46.15,"l":44.66,"c":45.91,"v":292400},{"d":"2017-08-30","o":45.94,"h":46.75,"l":45.86,"c":46.66,"v":347500},{"d":"2017-08-31","o":46.77,"h":47.76,"l":46.64,"c":47.7,"v":254800},{"d":"2017-09-01","o":47.79,"h":48.14,"l":47.48,"c":47.8,"v":216000},{"d":"2017-09-05","o":47.8,"h":48.82,"l":47.8,"c":48.09,"v":232900},{"d":"2017-09-06","o":48.22,"h":48.48,"l":47.93,"c":48.33,"v":265300},{"d":"2017-09-07","o":48.3,"h":48.55,"l":47.93,"c":48.33,"v":174800},{"d":"2017-09-08","o":48.2,"h":48.6,"l":47.93,"c":48.43,"v":153700},{"d":"2017-09-11","o":48.76,"h":49.02,"l":48.27,"c":48.84,"v":243500},{"d":"2017-09-12","o":48.93,"h":49.47,"l":48.85,"c":49.21,"v":248500},{"d":"2017-09-13","o":49.18,"h":49.42,"l":49.04,"c":49.17,"v":181600},{"d":"2017-09-14","o":49.14,"h":49.62,"l":49,"c":49.61,"v":257000},{"d":"2017-09-15","o":49.65,"h":49.65,"l":48.95,"c":49.36,"v":556400},{"d":"2017-09-18","o":49.43,"h":50.19,"l":49.4,"c":50.01,"v":363800},{"d":"2017-09-19","o":50.04,"h":50.32,"l":49.89,"c":50.21,"v":173400},{"d":"2017-09-20","o":50.24,"h":50.9,"l":50.17,"c":50.53,"v":152400},{"d":"2017-09-21","o":50.66,"h":50.99,"l":50.3,"c":50.85,"v":138200},{"d":"2017-09-22","o":50.84,"h":51.56,"l":50.75,"c":51.37,"v":292200},{"d":"2017-09-25","o":51.31,"h":51.91,"l":51.18,"c":51.79,"v":206700},{"d":"2017-09-26","o":51.95,"h":52.74,"l":51.59,"c":52.4,"v":253500},{"d":"2017-09-27","o":52.68,"h":53.44,"l":52.04,"c":53.2,"v":445300},{"d":"2017-09-28","o":53.23,"h":53.85,"l":52.78,"c":53.76,"v":226800},{"d":"2017-09-29","o":53.65,"h":54.08,"l":53.57,"c":53.68,"v":341300},{"d":"2017-10-02","o":53.62,"h":54.82,"l":53.56,"c":54.53,"v":500600},{"d":"2017-10-03","o":54.51,"h":55.21,"l":54.35,"c":54.99,"v":304600},{"d":"2017-10-04","o":54.93,"h":55.62,"l":54.78,"c":55.06,"v":239200},{"d":"2017-10-05","o":55.13,"h":55.86,"l":55.13,"c":55.45,"v":243100},{"d":"2017-10-06","o":55.36,"h":55.95,"l":55.04,"c":55.48,"v":264800},{"d":"2017-10-09","o":55.39,"h":55.71,"l":55.24,"c":55.69,"v":192300},{"d":"2017-10-10","o":56,"h":56.21,"l":55.31,"c":55.8,"v":387500},{"d":"2017-10-11","o":55.56,"h":55.82,"l":54.87,"c":54.9,"v":292900},{"d":"2017-10-12","o":54.62,"h":55.04,"l":54.57,"c":54.86,"v":192400},{"d":"2017-10-13","o":55.24,"h":55.38,"l":54.96,"c":55.27,"v":279500},{"d":"2017-10-16","o":55.33,"h":55.52,"l":54.37,"c":55.33,"v":264500},{"d":"2017-10-17","o":55.28,"h":55.63,"l":54.98,"c":55.17,"v":227500},{"d":"2017-10-18","o":55.51,"h":56.45,"l":55.25,"c":56.41,"v":331100},{"d":"2017-10-19","o":56.29,"h":56.89,"l":55.54,"c":56.52,"v":259000},{"d":"2017-10-20","o":57,"h":57.21,"l":56.51,"c":56.85,"v":381900},{"d":"2017-10-23","o":57.1,"h":57.21,"l":55.78,"c":55.91,"v":376500},{"d":"2017-10-24","o":56.14,"h":57.05,"l":56.09,"c":56.43,"v":469500},{"d":"2017-10-25","o":56.06,"h":56.61,"l":55.52,"c":56.09,"v":477200},{"d":"2017-10-26","o":57.63,"h":60.11,"l":57.48,"c":59.61,"v":1059500},{"d":"2017-10-27","o":59.77,"h":60.44,"l":59.39,"c":60.34,"v":485200},{"d":"2017-10-30","o":60.03,"h":60.3,"l":58.54,"c":59.05,"v":418200},{"d":"2017-10-31","o":59.32,"h":61.88,"l":59.15,"c":61.22,"v":399700},{"d":"2017-11-01","o":61.86,"h":61.89,"l":59.17,"c":60.2,"v":383700},{"d":"2017-11-02","o":60.14,"h":61.29,"l":59.46,"c":61.12,"v":249400},{"d":"2017-11-03","o":60.93,"h":61.04,"l":60.42,"c":60.77,"v":132200},{"d":"2017-11-06","o":60.75,"h":61.5,"l":60.43,"c":60.88,"v":194300},{"d":"2017-11-07","o":60.89,"h":61.09,"l":59.89,"c":60.28,"v":160000},{"d":"2017-11-08","o":60.05,"h":61.14,"l":59.94,"c":61.01,"v":225200},{"d":"2017-11-09","o":60.55,"h":61.62,"l":60.27,"c":61.04,"v":302700},{"d":"2017-11-10","o":61.09,"h":61.59,"l":60.97,"c":61.22,"v":189700},{"d":"2017-11-13","o":60.94,"h":61.86,"l":60.49,"c":61.86,"v":195900},{"d":"2017-11-14","o":61.4,"h":61.62,"l":61.04,"c":61.5,"v":119700},{"d":"2017-11-15","o":61.16,"h":61.67,"l":60.64,"c":61.05,"v":247600},{"d":"2017-11-16","o":61.13,"h":61.94,"l":61.13,"c":61.76,"v":324000},{"d":"2017-11-17","o":61.4,"h":63,"l":61.18,"c":62.58,"v":239600},{"d":"2017-11-20","o":62.68,"h":63.3,"l":62.63,"c":62.9,"v":260800},{"d":"2017-11-21","o":63.2,"h":63.71,"l":62.82,"c":63.7,"v":352800},{"d":"2017-11-22","o":63.53,"h":63.68,"l":62.41,"c":62.86,"v":167700},{"d":"2017-11-24","o":63,"h":63.13,"l":62.44,"c":63.06,"v":85400},{"d":"2017-11-27","o":63.04,"h":63.53,"l":62.81,"c":63,"v":190300},{"d":"2017-11-28","o":63.1,"h":64.54,"l":63.1,"c":64.51,"v":276300},{"d":"2017-11-29","o":64.53,"h":65.34,"l":64.23,"c":64.62,"v":167800},{"d":"2017-11-30","o":64.95,"h":64.97,"l":63.71,"c":63.96,"v":197100},{"d":"2017-12-01","o":63.88,"h":63.88,"l":60.61,"c":62.9,"v":357100},{"d":"2017-12-04","o":63.77,"h":64.11,"l":63.4,"c":63.43,"v":227400},{"d":"2017-12-05","o":63.68,"h":63.98,"l":62.19,"c":62.22,"v":256400},{"d":"2017-12-06","o":62.18,"h":63.3,"l":62.18,"c":62.44,"v":142900},{"d":"2017-12-07","o":62.49,"h":62.97,"l":61.95,"c":62.24,"v":168400},{"d":"2017-12-08","o":62.81,"h":64.31,"l":62.2,"c":63.83,"v":411400},{"d":"2017-12-11","o":63.75,"h":63.94,"l":62.37,"c":62.92,"v":233900},{"d":"2017-12-12","o":62.83,"h":63.83,"l":62.62,"c":62.85,"v":180900},{"d":"2017-12-13","o":62.81,"h":62.96,"l":61.75,"c":62.24,"v":356500},{"d":"2017-12-14","o":62.49,"h":63.05,"l":62.07,"c":62.18,"v":186300},{"d":"2017-12-15","o":62.23,"h":64.82,"l":62.18,"c":64.51,"v":849000},{"d":"2017-12-18","o":64.94,"h":65.73,"l":64.33,"c":64.74,"v":218600},{"d":"2017-12-19","o":64.77,"h":64.77,"l":63.82,"c":64.14,"v":196800},{"d":"2017-12-20","o":64.38,"h":64.91,"l":64.05,"c":64.46,"v":141400},{"d":"2017-12-21","o":64.8,"h":64.8,"l":64.1,"c":64.18,"v":114500},{"d":"2017-12-22","o":64.22,"h":64.22,"l":63.62,"c":63.79,"v":84700},{"d":"2017-12-26","o":63.85,"h":63.97,"l":63.22,"c":63.53,"v":154200},{"d":"2017-12-27","o":63.59,"h":64.58,"l":63.29,"c":63.9,"v":165300},{"d":"2017-12-28","o":64.02,"h":64.19,"l":62.93,"c":64.05,"v":97500},{"d":"2017-12-29","o":64.7,"h":65.51,"l":64.24,"c":64.27,"v":180300},{"d":"2018-01-02","o":64.24,"h":64.24,"l":62.65,"c":63.36,"v":338800},{"d":"2018-01-03","o":63.42,"h":63.82,"l":62.75,"c":63.11,"v":175500},{"d":"2018-01-04","o":63.38,"h":64.5,"l":63.38,"c":64.19,"v":167500},{"d":"2018-01-05","o":64.13,"h":65.45,"l":63.77,"c":65.25,"v":289700},{"d":"2018-01-08","o":66,"h":68.29,"l":65.7,"c":67.94,"v":350000},{"d":"2018-01-09","o":68.05,"h":68.26,"l":66.93,"c":67.01,"v":394900},{"d":"2018-01-10","o":66.73,"h":67.56,"l":65.7,"c":65.95,"v":177400},{"d":"2018-01-11","o":65.96,"h":67.04,"l":65.96,"c":66.9,"v":166900},{"d":"2018-01-12","o":66.99,"h":67.64,"l":66.46,"c":66.59,"v":130500},{"d":"2018-01-16","o":67.29,"h":67.63,"l":66.22,"c":66.36,"v":211600},{"d":"2018-01-17","o":67.06,"h":68.5,"l":66.25,"c":68.38,"v":235100},{"d":"2018-01-18","o":68.08,"h":68.2,"l":66.66,"c":67.4,"v":125700},{"d":"2018-01-19","o":67.14,"h":68.51,"l":67.14,"c":68.4,"v":161200},{"d":"2018-01-22","o":68.27,"h":68.29,"l":67.57,"c":68.19,"v":144200},{"d":"2018-01-23","o":68.25,"h":68.78,"l":67.77,"c":68.77,"v":111500},{"d":"2018-01-24","o":68.98,"h":68.98,"l":67.68,"c":68.24,"v":134300},{"d":"2018-01-25","o":68.74,"h":69,"l":67.86,"c":68.89,"v":270100},{"d":"2018-01-26","o":69,"h":70.83,"l":68.59,"c":70.8,"v":283700},{"d":"2018-01-29","o":70.58,"h":71.12,"l":70.19,"c":70.49,"v":234800},{"d":"2018-01-30","o":69.67,"h":70.31,"l":68.56,"c":68.88,"v":448700},{"d":"2018-01-31","o":69.62,"h":77.68,"l":69.32,"c":76.57,"v":1013200},{"d":"2018-02-01","o":77.05,"h":77.46,"l":75,"c":76.11,"v":600300},{"d":"2018-02-02","o":75.4,"h":76.96,"l":74.11,"c":75.25,"v":514600},{"d":"2018-02-05","o":74.85,"h":76.19,"l":72.82,"c":72.91,"v":396700},{"d":"2018-02-06","o":71.12,"h":74.56,"l":70.96,"c":74.2,"v":415600},{"d":"2018-02-07","o":73.87,"h":74.31,"l":72.75,"c":72.89,"v":330800},{"d":"2018-02-08","o":72.83,"h":73.45,"l":70.09,"c":70.1,"v":305200},{"d":"2018-02-09","o":70.95,"h":71.79,"l":68.15,"c":70.04,"v":445300},{"d":"2018-02-12","o":70.47,"h":72.63,"l":69.77,"c":71.95,"v":242100},{"d":"2018-02-13","o":71.34,"h":72.97,"l":71.34,"c":72.85,"v":206600},{"d":"2018-02-14","o":72.11,"h":75.18,"l":71.84,"c":74.26,"v":345900},{"d":"2018-02-15","o":75.96,"h":75.96,"l":72.52,"c":75.5,"v":371700},{"d":"2018-02-16","o":75.06,"h":76.71,"l":74.73,"c":75.45,"v":327300},{"d":"2018-02-20","o":75.03,"h":77.03,"l":74.71,"c":76.23,"v":308500},{"d":"2018-02-21","o":76.34,"h":78.39,"l":76.11,"c":77.19,"v":252400},{"d":"2018-02-22","o":77.54,"h":78.92,"l":77.46,"c":78,"v":329600},{"d":"2018-02-23","o":78.59,"h":78.82,"l":77.5,"c":78.79,"v":213300},{"d":"2018-02-26","o":78.82,"h":79.34,"l":77.65,"c":78.46,"v":331400},{"d":"2018-02-27","o":78.45,"h":79.54,"l":77.81,"c":78.85,"v":292000},{"d":"2018-02-28","o":79.2,"h":79.71,"l":76.68,"c":76.69,"v":324200},{"d":"2018-03-01","o":76.5,"h":77.94,"l":75.72,"c":76.98,"v":452800},{"d":"2018-03-02","o":76.29,"h":78.67,"l":75.41,"c":78.38,"v":335400},{"d":"2018-03-05","o":77.91,"h":78.67,"l":77.03,"c":78.19,"v":303100},{"d":"2018-03-06","o":78.8,"h":80.02,"l":77.65,"c":80,"v":261500},{"d":"2018-03-07","o":79.3,"h":82.46,"l":79.3,"c":82.25,"v":391300},{"d":"2018-03-08","o":82.36,"h":82.66,"l":81.32,"c":82.14,"v":299000},{"d":"2018-03-09","o":82.83,"h":85.15,"l":82.3,"c":84.9,"v":343000},{"d":"2018-03-12","o":84.99,"h":85.56,"l":82.42,"c":82.49,"v":275500},{"d":"2018-03-13","o":82.93,"h":84.76,"l":82.57,"c":83.42,"v":290500},{"d":"2018-03-14","o":83.55,"h":83.63,"l":82.02,"c":82.75,"v":315400},{"d":"2018-03-15","o":83.11,"h":83.75,"l":82.45,"c":83.38,"v":221800},{"d":"2018-03-16","o":83.79,"h":85.93,"l":83.13,"c":85.15,"v":802400},{"d":"2018-03-19","o":84.94,"h":84.94,"l":82.64,"c":83.37,"v":342900},{"d":"2018-03-20","o":83.35,"h":84.38,"l":83.13,"c":84.31,"v":227000},{"d":"2018-03-21","o":84.33,"h":86.13,"l":83.95,"c":85.53,"v":248000},{"d":"2018-03-22","o":84.74,"h":85.45,"l":81.92,"c":82.11,"v":329300},{"d":"2018-03-23","o":82.24,"h":82.82,"l":79.23,"c":79.28,"v":368500},{"d":"2018-03-26","o":80.86,"h":82.16,"l":79.11,"c":82.03,"v":392600},{"d":"2018-03-27","o":82.31,"h":82.37,"l":79.51,"c":80.05,"v":250500},{"d":"2018-03-28","o":80.28,"h":81.67,"l":79.25,"c":81.29,"v":292500},{"d":"2018-03-29","o":81.95,"h":82.86,"l":81.64,"c":81.88,"v":459500},{"d":"2018-04-02","o":82.07,"h":84.37,"l":81.64,"c":82.52,"v":392700},{"d":"2018-04-03","o":82.07,"h":84,"l":81.5,"c":82.44,"v":494100},{"d":"2018-04-04","o":81.17,"h":82.65,"l":80.95,"c":82.44,"v":336800},{"d":"2018-04-05","o":82.86,"h":83.87,"l":81.89,"c":83.66,"v":235300},{"d":"2018-04-06","o":83.4,"h":83.7,"l":80.16,"c":81,"v":352700},{"d":"2018-04-09","o":81.53,"h":83.51,"l":81.53,"c":81.92,"v":533100},{"d":"2018-04-10","o":83.04,"h":84.63,"l":82.37,"c":84.18,"v":305700},{"d":"2018-04-11","o":83.38,"h":83.85,"l":82.09,"c":82.36,"v":316200},{"d":"2018-04-12","o":82.8,"h":84.15,"l":82.55,"c":83.69,"v":249000},{"d":"2018-04-13","o":84.19,"h":84.19,"l":82.42,"c":83.24,"v":176900},{"d":"2018-04-16","o":84.05,"h":85.1,"l":83.28,"c":84.52,"v":237900},{"d":"2018-04-17","o":85.41,"h":85.91,"l":84.57,"c":85.4,"v":331000},{"d":"2018-04-18","o":85.71,"h":85.91,"l":84.94,"c":85.43,"v":271300},{"d":"2018-04-19","o":85.48,"h":85.86,"l":85.25,"c":85.36,"v":226400},{"d":"2018-04-20","o":85.27,"h":85.58,"l":83.77,"c":84.11,"v":336800},{"d":"2018-04-23","o":84.5,"h":84.5,"l":82.63,"c":82.98,"v":209100},{"d":"2018-04-24","o":83.31,"h":83.81,"l":81.72,"c":81.95,"v":350000},{"d":"2018-04-25","o":82.16,"h":83.24,"l":81.92,"c":82.38,"v":347000},{"d":"2018-04-26","o":76.58,"h":83.46,"l":74.11,"c":82.52,"v":610600},{"d":"2018-04-27","o":82.37,"h":82.37,"l":80.72,"c":81.29,"v":301300},{"d":"2018-04-30","o":81.61,"h":82.77,"l":80.63,"c":80.63,"v":309800},{"d":"2018-05-01","o":80.45,"h":81.2,"l":79.39,"c":80.96,"v":262800},{"d":"2018-05-02","o":80.81,"h":81.9,"l":80.65,"c":81.16,"v":339300},{"d":"2018-05-03","o":80.86,"h":81.15,"l":79.44,"c":80.71,"v":242600},{"d":"2018-05-04","o":80.27,"h":82.62,"l":78.61,"c":82.32,"v":242600},{"d":"2018-05-07","o":82.61,"h":82.75,"l":81.59,"c":81.74,"v":457900},{"d":"2018-05-08","o":81.74,"h":83.36,"l":81.74,"c":83.06,"v":240800},{"d":"2018-05-09","o":83.34,"h":84.6,"l":82.81,"c":84.33,"v":212300},{"d":"2018-05-10","o":84.35,"h":84.97,"l":83.63,"c":84.75,"v":192100},{"d":"2018-05-11","o":84.45,"h":84.79,"l":84.1,"c":84.52,"v":159600},{"d":"2018-05-14","o":84.94,"h":84.94,"l":82.28,"c":82.44,"v":279500},{"d":"2018-05-15","o":81.98,"h":82.94,"l":81.54,"c":82.35,"v":261000},{"d":"2018-05-16","o":82.32,"h":83.77,"l":82.23,"c":83.33,"v":273500},{"d":"2018-05-17","o":83.22,"h":83.7,"l":82.69,"c":83.5,"v":206800},{"d":"2018-05-18","o":83.91,"h":84.43,"l":83.4,"c":83.78,"v":214100},{"d":"2018-05-21","o":84.42,"h":85.51,"l":84.37,"c":85.07,"v":194600},{"d":"2018-05-22","o":85.13,"h":85.18,"l":82.63,"c":82.68,"v":192000},{"d":"2018-05-23","o":82.39,"h":83.1,"l":81.74,"c":82.97,"v":164500},{"d":"2018-05-24","o":82.39,"h":83.09,"l":79.54,"c":79.74,"v":511200},{"d":"2018-05-25","o":79.41,"h":79.98,"l":78.2,"c":78.28,"v":379400},{"d":"2018-05-29","o":77.45,"h":77.82,"l":76.03,"c":77.03,"v":679200},{"d":"2018-05-30","o":77.28,"h":79.53,"l":77.28,"c":78.46,"v":315500},{"d":"2018-05-31","o":78.41,"h":78.79,"l":76.92,"c":77,"v":353800},{"d":"2018-06-01","o":77.56,"h":78.55,"l":77.48,"c":77.99,"v":421500},{"d":"2018-06-04","o":78.61,"h":80.51,"l":78.55,"c":80.47,"v":309200},{"d":"2018-06-05","o":80.39,"h":81.45,"l":80.39,"c":81.05,"v":318900},{"d":"2018-06-06","o":81.48,"h":81.7,"l":80.84,"c":81.44,"v":292300},{"d":"2018-06-07","o":81.55,"h":81.74,"l":79.87,"c":80.15,"v":146800},{"d":"2018-06-08","o":80.2,"h":81.31,"l":80.2,"c":80.97,"v":234800},{"d":"2018-06-11","o":80.77,"h":81.28,"l":80.42,"c":80.87,"v":227300},{"d":"2018-06-12","o":81.21,"h":81.62,"l":80.41,"c":81.43,"v":180900},{"d":"2018-06-13","o":81.82,"h":83.39,"l":81.82,"c":82.47,"v":579600},{"d":"2018-06-14","o":82.58,"h":82.58,"l":80.71,"c":82.43,"v":171000},{"d":"2018-06-15","o":82.37,"h":83.01,"l":81.55,"c":82.98,"v":412000},{"d":"2018-06-18","o":82.08,"h":83.1,"l":81.66,"c":82.82,"v":167800},{"d":"2018-06-19","o":81.9,"h":82.47,"l":80.38,"c":81.85,"v":190600},{"d":"2018-06-20","o":82.22,"h":83.01,"l":81.6,"c":82.99,"v":167500},{"d":"2018-06-21","o":82.91,"h":82.91,"l":81.65,"c":81.97,"v":177300},{"d":"2018-06-22","o":82.35,"h":82.36,"l":80.93,"c":81.2,"v":392200},{"d":"2018-06-25","o":80.75,"h":80.75,"l":78.23,"c":78.37,"v":227300},{"d":"2018-06-26","o":78.65,"h":79.63,"l":78.16,"c":78.81,"v":411800},{"d":"2018-06-27","o":78.86,"h":78.86,"l":76.66,"c":76.71,"v":209000},{"d":"2018-06-28","o":76.67,"h":77.3,"l":75.27,"c":76.78,"v":199500},{"d":"2018-06-29","o":77.11,"h":78.92,"l":76.78,"c":78.19,"v":262100},{"d":"2018-07-02","o":77.31,"h":79.01,"l":77.23,"c":79.01,"v":393600},{"d":"2018-07-03","o":79.2,"h":79.99,"l":78.46,"c":79.06,"v":104100},{"d":"2018-07-05","o":79.57,"h":79.78,"l":77.99,"c":79.77,"v":187900},{"d":"2018-07-06","o":79.96,"h":80.76,"l":79.55,"c":80.26,"v":108000},{"d":"2018-07-09","o":80.62,"h":81.84,"l":80.53,"c":81.82,"v":203600},{"d":"2018-07-10","o":81.9,"h":82.06,"l":80.6,"c":81.43,"v":208000},{"d":"2018-07-11","o":80.71,"h":81.85,"l":80.31,"c":80.72,"v":262900},{"d":"2018-07-12","o":80.78,"h":82.11,"l":79.99,"c":81.15,"v":287200},{"d":"2018-07-13","o":81.07,"h":82.77,"l":81.07,"c":82.53,"v":150500},{"d":"2018-07-16","o":82.51,"h":83.16,"l":81.64,"c":82.18,"v":301900},{"d":"2018-07-17","o":81.58,"h":84.43,"l":81.58,"c":83.9,"v":236400},{"d":"2018-07-18","o":83.69,"h":84.36,"l":83.03,"c":84.1,"v":199500},{"d":"2018-07-19","o":83.84,"h":84.68,"l":83.18,"c":84.57,"v":181000},{"d":"2018-07-20","o":84.27,"h":84.84,"l":83.26,"c":84.44,"v":202400},{"d":"2018-07-23","o":84.42,"h":85.56,"l":84.26,"c":85.05,"v":181500},{"d":"2018-07-24","o":85.91,"h":85.91,"l":83.03,"c":83.83,"v":310600},{"d":"2018-07-25","o":84.13,"h":86.82,"l":83.53,"c":86.76,"v":325900},{"d":"2018-07-26","o":88.45,"h":92.66,"l":87.89,"c":92.31,"v":545400},{"d":"2018-07-27","o":92.12,"h":92.12,"l":88.89,"c":90.45,"v":458400},{"d":"2018-07-30","o":90.73,"h":91.69,"l":88.38,"c":88.44,"v":304800},{"d":"2018-07-31","o":88.95,"h":90.83,"l":87.78,"c":90.3,"v":531100},{"d":"2018-08-01","o":90.78,"h":91.68,"l":89.72,"c":91.39,"v":343500},{"d":"2018-08-02","o":90.63,"h":93.8,"l":90.63,"c":93.69,"v":389000},{"d":"2018-08-03","o":94.01,"h":94.25,"l":91.52,"c":91.8,"v":391000},{"d":"2018-08-06","o":92.12,"h":93.33,"l":91.72,"c":92.75,"v":557400},{"d":"2018-08-07","o":93.07,"h":93.61,"l":92.07,"c":92.1,"v":375600},{"d":"2018-08-08","o":92.1,"h":92.68,"l":91.68,"c":91.87,"v":288600},{"d":"2018-08-09","o":92.01,"h":92.36,"l":91.42,"c":91.46,"v":168000},{"d":"2018-08-10","o":90.71,"h":91.17,"l":89.79,"c":90.9,"v":201100},{"d":"2018-08-13","o":90.47,"h":91.33,"l":89.23,"c":89.37,"v":192900},{"d":"2018-08-14","o":89.76,"h":90.53,"l":89.14,"c":90.16,"v":148500},{"d":"2018-08-15","o":89.68,"h":90.38,"l":88.95,"c":90.03,"v":221200},{"d":"2018-08-16","o":90.71,"h":91.5,"l":90.04,"c":91.27,"v":168000},{"d":"2018-08-17","o":91.32,"h":91.5,"l":90.02,"c":90.88,"v":257800},{"d":"2018-08-20","o":90.99,"h":91.33,"l":89,"c":90.21,"v":272000},{"d":"2018-08-21","o":90.18,"h":91.79,"l":90.18,"c":91.34,"v":254300},{"d":"2018-08-22","o":91.28,"h":91.35,"l":90.37,"c":90.81,"v":136700},{"d":"2018-08-23","o":90.81,"h":91.59,"l":90.35,"c":90.48,"v":170700},{"d":"2018-08-24","o":90.71,"h":91.15,"l":90.29,"c":90.83,"v":298200},{"d":"2018-08-27","o":91.07,"h":93.07,"l":91.07,"c":91.98,"v":221300},{"d":"2018-08-28","o":92.02,"h":92.48,"l":91.15,"c":91.68,"v":223800},{"d":"2018-08-29","o":92.02,"h":92.42,"l":91.19,"c":91.8,"v":252000},{"d":"2018-08-30","o":91.51,"h":93.06,"l":91.51,"c":92.26,"v":262700},{"d":"2018-08-31","o":92.11,"h":92.96,"l":91.37,"c":92.59,"v":368800},{"d":"2018-09-04","o":92.43,"h":93.83,"l":91.98,"c":93.01,"v":181300},{"d":"2018-09-05","o":92.92,"h":92.92,"l":90.02,"c":90.36,"v":373700},{"d":"2018-09-06","o":90.66,"h":91.71,"l":90.3,"c":91.26,"v":282400},{"d":"2018-09-07","o":90.79,"h":91.04,"l":86.05,"c":86.25,"v":457200},{"d":"2018-09-10","o":86.25,"h":86.6,"l":84.95,"c":85.69,"v":567200},{"d":"2018-09-11","o":85.29,"h":85.75,"l":83.79,"c":84.1,"v":415500},{"d":"2018-09-12","o":83.95,"h":84.66,"l":82.46,"c":83.16,"v":482500},{"d":"2018-09-13","o":83.62,"h":83.92,"l":82.64,"c":83.36,"v":217600},{"d":"2018-09-14","o":83.18,"h":84.06,"l":82.72,"c":83.47,"v":357000},{"d":"2018-09-17","o":83.61,"h":83.66,"l":81.78,"c":82.47,"v":323800},{"d":"2018-09-18","o":82.6,"h":83.99,"l":81.21,"c":81.43,"v":408000},{"d":"2018-09-19","o":81.15,"h":81.28,"l":78.74,"c":79.1,"v":378900},{"d":"2018-09-20","o":79.39,"h":79.84,"l":78.53,"c":79.47,"v":388100},{"d":"2018-09-21","o":79.92,"h":80.39,"l":79.12,"c":79.43,"v":993800},{"d":"2018-09-24","o":78.89,"h":79.69,"l":77.86,"c":79.06,"v":362000},{"d":"2018-09-25","o":79.31,"h":79.54,"l":78.71,"c":79.34,"v":332500},{"d":"2018-09-26","o":79.18,"h":79.9,"l":78.71,"c":79.21,"v":381000},{"d":"2018-09-27","o":79.49,"h":79.78,"l":77.93,"c":78.18,"v":263300},{"d":"2018-09-28","o":78.04,"h":79.76,"l":78.04,"c":78.93,"v":433400},{"d":"2018-10-01","o":79.3,"h":79.51,"l":77.19,"c":77.32,"v":222300},{"d":"2018-10-02","o":77.32,"h":77.51,"l":76.2,"c":76.46,"v":295900},{"d":"2018-10-03","o":76.98,"h":77.54,"l":76.44,"c":77.3,"v":167400},{"d":"2018-10-04","o":76.99,"h":76.99,"l":75.35,"c":75.65,"v":249100},{"d":"2018-10-05","o":74.79,"h":74.94,"l":71.26,"c":71.67,"v":837800},{"d":"2018-10-08","o":71.41,"h":71.71,"l":70.29,"c":71.08,"v":417500},{"d":"2018-10-09","o":70.8,"h":70.9,"l":69.93,"c":70.31,"v":427100},{"d":"2018-10-10","o":70.25,"h":70.25,"l":66.16,"c":66.29,"v":10142400},{"d":"2018-10-11","o":66.29,"h":67.45,"l":64.46,"c":64.51,"v":724100},{"d":"2018-10-12","o":65.73,"h":65.86,"l":64.74,"c":65.32,"v":663700},{"d":"2018-10-15","o":65.05,"h":65.98,"l":64.91,"c":65.32,"v":482100},{"d":"2018-10-16","o":66.08,"h":67.37,"l":65.17,"c":66.74,"v":552600},{"d":"2018-10-17","o":66.37,"h":66.7,"l":65.5,"c":66.3,"v":341000},{"d":"2018-10-18","o":65.82,"h":66.16,"l":63.62,"c":64.44,"v":454300},{"d":"2018-10-19","o":64.46,"h":64.68,"l":62.69,"c":62.9,"v":274000},{"d":"2018-10-22","o":63.09,"h":64.55,"l":63.09,"c":63.68,"v":411900},{"d":"2018-10-23","o":62.8,"h":63.97,"l":61.05,"c":63.49,"v":687100},{"d":"2018-10-24","o":63.48,"h":63.91,"l":58.84,"c":59.02,"v":599600},{"d":"2018-10-25","o":64.01,"h":68.8,"l":64.01,"c":66.51,"v":1071100},{"d":"2018-10-26","o":65.51,"h":66.63,"l":64.32,"c":65.38,"v":660100},{"d":"2018-10-29","o":67.32,"h":68.37,"l":64.47,"c":65.69,"v":751400},{"d":"2018-10-30","o":65.64,"h":67.59,"l":65.21,"c":67.01,"v":526900},{"d":"2018-10-31","o":68.09,"h":69.88,"l":67.02,"c":67.08,"v":652000},{"d":"2018-11-01","o":67.98,"h":69.95,"l":67.42,"c":69.72,"v":485800},{"d":"2018-11-02","o":70.01,"h":70.77,"l":68.16,"c":68.93,"v":547000},{"d":"2018-11-05","o":69.1,"h":70.01,"l":66.68,"c":68.15,"v":389700},{"d":"2018-11-06","o":68.15,"h":69.69,"l":67.84,"c":69.38,"v":259300},{"d":"2018-11-07","o":70.53,"h":71.25,"l":68.8,"c":71.03,"v":455200},{"d":"2018-11-08","o":70.81,"h":71.83,"l":70.51,"c":71.25,"v":243700},{"d":"2018-11-09","o":70.65,"h":71.21,"l":67.35,"c":68.87,"v":368500},{"d":"2018-11-12","o":68.88,"h":69.3,"l":67.69,"c":68.24,"v":497100},{"d":"2018-11-13","o":68.58,"h":69.06,"l":66.69,"c":67.24,"v":462100},{"d":"2018-11-14","o":68.08,"h":68.37,"l":65.48,"c":65.9,"v":210600},{"d":"2018-11-15","o":65.42,"h":67.72,"l":65.36,"c":67.24,"v":340400},{"d":"2018-11-16","o":66.57,"h":67.86,"l":66.19,"c":67.5,"v":249500},{"d":"2018-11-19","o":67.81,"h":67.92,"l":66.36,"c":66.8,"v":455700},{"d":"2018-11-20","o":65.7,"h":67.31,"l":65.43,"c":65.97,"v":266400},{"d":"2018-11-21","o":66.97,"h":68.39,"l":66.26,"c":67.95,"v":336700},{"d":"2018-11-23","o":67.08,"h":68.19,"l":67.08,"c":67.85,"v":217500},{"d":"2018-11-26","o":68.69,"h":69.41,"l":67.68,"c":68.62,"v":328200},{"d":"2018-11-27","o":68.03,"h":68.61,"l":67.63,"c":68.13,"v":240900},{"d":"2018-11-28","o":68.59,"h":69.71,"l":67.85,"c":69.41,"v":766300},{"d":"2018-11-29","o":68.94,"h":69.45,"l":67.3,"c":67.83,"v":267400},{"d":"2018-11-30","o":67.76,"h":69.49,"l":67.32,"c":69.25,"v":379400},{"d":"2018-12-03","o":70.55,"h":70.55,"l":67.89,"c":69.52,"v":473200},{"d":"2018-12-04","o":69.35,"h":69.35,"l":63.89,"c":64.42,"v":371100},{"d":"2018-12-06","o":63.11,"h":64.18,"l":62.34,"c":64.04,"v":358700},{"d":"2018-12-07","o":63.91,"h":64.86,"l":61.15,"c":61.64,"v":304700},{"d":"2018-12-10","o":61.71,"h":62.79,"l":61.19,"c":62.2,"v":311400},{"d":"2018-12-11","o":63.5,"h":64.46,"l":61.67,"c":61.68,"v":278100},{"d":"2018-12-12","o":63.04,"h":63.04,"l":61.55,"c":61.59,"v":360700},{"d":"2018-12-13","o":61.37,"h":62.07,"l":59.75,"c":59.79,"v":385100},{"d":"2018-12-14","o":59.11,"h":60.1,"l":58.25,"c":58.52,"v":285000},{"d":"2018-12-17","o":58.6,"h":59.16,"l":56.79,"c":57.21,"v":380000},{"d":"2018-12-18","o":57.95,"h":58.91,"l":57.2,"c":57.47,"v":456800},{"d":"2018-12-19","o":57.7,"h":59.25,"l":56.17,"c":56.44,"v":307700},{"d":"2018-12-20","o":56.16,"h":56.64,"l":54.19,"c":55.17,"v":448000},{"d":"2018-12-21","o":55.56,"h":56.05,"l":53.2,"c":53.49,"v":665400},{"d":"2018-12-24","o":52.83,"h":53.32,"l":51.68,"c":51.74,"v":279400},{"d":"2018-12-26","o":52.11,"h":54.5,"l":51.05,"c":54.47,"v":310000},{"d":"2018-12-27","o":53.11,"h":54.54,"l":52.07,"c":54.49,"v":247500},{"d":"2018-12-28","o":54.28,"h":54.93,"l":53.18,"c":53.73,"v":270500},{"d":"2018-12-31","o":54.31,"h":54.74,"l":53.27,"c":54.5,"v":469100},{"d":"2019-01-02","o":53.34,"h":55.13,"l":52.77,"c":54.31,"v":390800},{"d":"2019-01-03","o":53.48,"h":53.64,"l":51.75,"c":53.15,"v":446800},{"d":"2019-01-04","o":54.21,"h":56.16,"l":54.16,"c":55.91,"v":380900},{"d":"2019-01-07","o":55.7,"h":57.54,"l":55,"c":57.03,"v":733400},{"d":"2019-01-08","o":57.85,"h":58.94,"l":57.51,"c":58.89,"v":317700},{"d":"2019-01-09","o":58.91,"h":60.38,"l":58.7,"c":59.8,"v":425100},{"d":"2019-01-10","o":59.23,"h":60.27,"l":58.4,"c":59.51,"v":409700},{"d":"2019-01-11","o":59.1,"h":60.52,"l":58.87,"c":60.19,"v":250500},{"d":"2019-01-14","o":59.53,"h":60.14,"l":59.08,"c":59.22,"v":371400},{"d":"2019-01-15","o":59.14,"h":59.9,"l":59,"c":59.5,"v":226100},{"d":"2019-01-16","o":59.63,"h":60.79,"l":59.63,"c":60.57,"v":332400},{"d":"2019-01-17","o":60.16,"h":61.42,"l":60,"c":60.93,"v":375900},{"d":"2019-01-18","o":61.42,"h":62.32,"l":61.01,"c":62.08,"v":327200},{"d":"2019-01-22","o":61.41,"h":62.25,"l":60.79,"c":61.25,"v":261600},{"d":"2019-01-23","o":61.32,"h":61.97,"l":59.71,"c":60.28,"v":186300},{"d":"2019-01-24","o":60.15,"h":61.51,"l":60.15,"c":61.46,"v":330100},{"d":"2019-01-25","o":62.08,"h":62.54,"l":62.07,"c":62.16,"v":218200},{"d":"2019-01-28","o":61.49,"h":61.94,"l":60.55,"c":61.76,"v":207800},{"d":"2019-01-29","o":62.01,"h":62.05,"l":60.93,"c":61,"v":225000},{"d":"2019-01-30","o":61.75,"h":62.98,"l":60.83,"c":62.97,"v":374000},{"d":"2019-01-31","o":63.02,"h":63.49,"l":62.77,"c":62.99,"v":275200},{"d":"2019-02-01","o":62.96,"h":63.41,"l":62.4,"c":63.17,"v":271500},{"d":"2019-02-04","o":63.15,"h":63.77,"l":62.85,"c":63.62,"v":199500},{"d":"2019-02-05","o":63.76,"h":63.96,"l":62.91,"c":63.25,"v":290100},{"d":"2019-02-06","o":63.14,"h":63.6,"l":62.91,"c":63.23,"v":156500},{"d":"2019-02-07","o":62.5,"h":63.02,"l":61.92,"c":62.86,"v":238100},{"d":"2019-02-08","o":62.35,"h":62.98,"l":61.96,"c":62.91,"v":253600},{"d":"2019-02-11","o":63.44,"h":64.54,"l":63.35,"c":64.46,"v":299600},{"d":"2019-02-12","o":64.87,"h":65.59,"l":64.68,"c":65.17,"v":273000},{"d":"2019-02-13","o":65.48,"h":66.86,"l":65.29,"c":66.77,"v":781100},{"d":"2019-02-14","o":62.14,"h":66.36,"l":60.63,"c":64.79,"v":1032800},{"d":"2019-02-15","o":65.38,"h":67.01,"l":65.38,"c":66.32,"v":427000},{"d":"2019-02-19","o":65.98,"h":66.32,"l":65.26,"c":65.6,"v":281800},{"d":"2019-02-20","o":65.34,"h":65.95,"l":64.94,"c":65.86,"v":333400},{"d":"2019-02-21","o":65.9,"h":66.26,"l":65.14,"c":65.74,"v":221700},{"d":"2019-02-22","o":66.14,"h":67.31,"l":66.01,"c":67.14,"v":339200},{"d":"2019-02-25","o":67.48,"h":68.2,"l":66.58,"c":66.81,"v":469800},{"d":"2019-02-26","o":66.74,"h":67.02,"l":64.92,"c":64.96,"v":328400},{"d":"2019-02-27","o":64.96,"h":65.6,"l":64.5,"c":65.55,"v":234700},{"d":"2019-02-28","o":65.54,"h":65.6,"l":64.36,"c":64.41,"v":283100},{"d":"2019-03-01","o":65.04,"h":65.48,"l":64.47,"c":64.92,"v":187300},{"d":"2019-03-04","o":65.11,"h":65.33,"l":63.67,"c":63.79,"v":181600},{"d":"2019-03-05","o":63.93,"h":63.93,"l":62.98,"c":63.14,"v":339200},{"d":"2019-03-06","o":63.19,"h":63.26,"l":62.27,"c":62.68,"v":377400},{"d":"2019-03-07","o":62.74,"h":62.74,"l":61,"c":61.25,"v":226000},{"d":"2019-03-08","o":60.74,"h":60.74,"l":59.47,"c":60.3,"v":191000},{"d":"2019-03-11","o":60.33,"h":61.68,"l":60.33,"c":61.55,"v":156000},{"d":"2019-03-12","o":62.14,"h":63.09,"l":61.67,"c":62.79,"v":345600},{"d":"2019-03-13","o":63.21,"h":64.32,"l":62.85,"c":63.86,"v":372200},{"d":"2019-03-14","o":63.86,"h":64.89,"l":63.57,"c":64.66,"v":271700},{"d":"2019-03-15","o":64.94,"h":65.89,"l":64.45,"c":64.56,"v":547500},{"d":"2019-03-18","o":64.57,"h":65.65,"l":64.05,"c":65.37,"v":215500},{"d":"2019-03-19","o":65.61,"h":65.86,"l":64.82,"c":64.98,"v":200300},{"d":"2019-03-20","o":64.82,"h":65,"l":63.59,"c":63.81,"v":252300},{"d":"2019-03-21","o":63.41,"h":65.43,"l":63.41,"c":64.94,"v":148500},{"d":"2019-03-22","o":64.41,"h":64.49,"l":61.74,"c":61.82,"v":272100},{"d":"2019-03-25","o":61.75,"h":62.53,"l":60.23,"c":61.39,"v":383900},{"d":"2019-03-26","o":61.94,"h":63.13,"l":61.68,"c":62.35,"v":396700},{"d":"2019-03-27","o":62.15,"h":62.73,"l":61.19,"c":62.03,"v":235100},{"d":"2019-03-28","o":62.08,"h":62.8,"l":61.96,"c":62.58,"v":215500},{"d":"2019-03-29","o":63.04,"h":64.09,"l":62.97,"c":63.49,"v":241800},{"d":"2019-04-01","o":64.01,"h":64.92,"l":63.69,"c":64.4,"v":314100},{"d":"2019-04-02","o":64.41,"h":64.43,"l":63.6,"c":64.09,"v":250400},{"d":"2019-04-03","o":64.57,"h":65.44,"l":64.49,"c":64.83,"v":405000},{"d":"2019-04-04","o":65.08,"h":65.74,"l":64.7,"c":65.46,"v":297300},{"d":"2019-04-05","o":65.7,"h":66.65,"l":65.51,"c":66.49,"v":231700},{"d":"2019-04-08","o":66.4,"h":67.5,"l":66.11,"c":66.95,"v":190500},{"d":"2019-04-09","o":66.62,"h":66.62,"l":65.23,"c":65.35,"v":186800},{"d":"2019-04-10","o":65.45,"h":66.11,"l":64.96,"c":66.04,"v":337800},{"d":"2019-04-11","o":66.24,"h":67.09,"l":65.86,"c":67.08,"v":180100},{"d":"2019-04-12","o":67.48,"h":67.98,"l":66.87,"c":67.09,"v":228800},{"d":"2019-04-15","o":67.16,"h":67.95,"l":66.57,"c":67.77,"v":243200},{"d":"2019-04-16","o":68.04,"h":68.43,"l":67.28,"c":67.57,"v":190900},{"d":"2019-04-17","o":68.16,"h":68.66,"l":67.67,"c":68.46,"v":216700},{"d":"2019-04-18","o":68.13,"h":68.88,"l":67.9,"c":68.57,"v":152900},{"d":"2019-04-22","o":68.06,"h":68.33,"l":67.35,"c":67.59,"v":139500},{"d":"2019-04-23","o":67.82,"h":68.97,"l":67.31,"c":68.3,"v":308400},{"d":"2019-04-24","o":67.89,"h":68.6,"l":67.66,"c":67.96,"v":393500},{"d":"2019-04-25","o":66.5,"h":67.26,"l":62.41,"c":63.24,"v":965100},{"d":"2019-04-26","o":63.15,"h":64.69,"l":62.72,"c":64.61,"v":365500},{"d":"2019-04-29","o":64.88,"h":65.12,"l":63.78,"c":64.05,"v":265200},{"d":"2019-04-30","o":64.21,"h":64.66,"l":62.39,"c":63.04,"v":256700},{"d":"2019-05-01","o":63.16,"h":63.57,"l":62.07,"c":62.09,"v":169200},{"d":"2019-05-02","o":62.09,"h":62.36,"l":61.1,"c":61.97,"v":194600},{"d":"2019-05-03","o":62.39,"h":63.07,"l":61.87,"c":63,"v":338300},{"d":"2019-05-06","o":62,"h":63.22,"l":61.87,"c":63,"v":200300},{"d":"2019-05-07","o":62.02,"h":62.8,"l":60.2,"c":60.83,"v":231700},{"d":"2019-05-08","o":60.65,"h":60.88,"l":59.86,"c":60.25,"v":255600},{"d":"2019-05-09","o":59.65,"h":60.22,"l":58.89,"c":59.75,"v":124500},{"d":"2019-05-10","o":59.08,"h":59.4,"l":57.99,"c":59.29,"v":205400},{"d":"2019-05-13","o":57.77,"h":57.87,"l":56.69,"c":56.93,"v":218700},{"d":"2019-05-14","o":57.04,"h":57.77,"l":56.87,"c":57.32,"v":279100},{"d":"2019-05-15","o":56.82,"h":57.51,"l":56.26,"c":57.31,"v":345700},{"d":"2019-05-16","o":57.41,"h":58,"l":57.26,"c":57.53,"v":250600},{"d":"2019-05-17","o":56.88,"h":57.54,"l":56.16,"c":56.19,"v":240200},{"d":"2019-05-20","o":55.58,"h":56.35,"l":55.34,"c":55.65,"v":160000},{"d":"2019-05-21","o":56.22,"h":56.85,"l":56.11,"c":56.82,"v":214300},{"d":"2019-05-22","o":56.58,"h":57.01,"l":55.91,"c":56.03,"v":161700},{"d":"2019-05-23","o":55.17,"h":55.28,"l":54.14,"c":54.4,"v":430400},{"d":"2019-05-24","o":54.77,"h":55.3,"l":54.13,"c":54.3,"v":243800},{"d":"2019-05-28","o":53.59,"h":53.59,"l":50.33,"c":51.2,"v":1186800},{"d":"2019-05-29","o":51.09,"h":52.82,"l":50.78,"c":52.67,"v":755700},{"d":"2019-05-30","o":52.91,"h":53.33,"l":51.56,"c":51.88,"v":371300},{"d":"2019-05-31","o":51,"h":51.46,"l":50.4,"c":50.73,"v":259500},{"d":"2019-06-03","o":50.68,"h":52.57,"l":50.56,"c":52.5,"v":644600},{"d":"2019-06-04","o":53.73,"h":56.43,"l":53.73,"c":55.69,"v":773600},{"d":"2019-06-05","o":55.85,"h":56.02,"l":54.72,"c":55.37,"v":463600},{"d":"2019-06-06","o":55.12,"h":55.94,"l":54.45,"c":55.89,"v":562300},{"d":"2019-06-07","o":56,"h":56.39,"l":55.64,"c":55.95,"v":205400},{"d":"2019-06-10","o":56.36,"h":57.77,"l":56.36,"c":57.74,"v":250000},{"d":"2019-06-11","o":58.44,"h":59.01,"l":56.86,"c":57.02,"v":284400},{"d":"2019-06-12","o":56.75,"h":56.91,"l":56,"c":56.56,"v":213800},{"d":"2019-06-13","o":56.81,"h":57.51,"l":56.55,"c":57.46,"v":229300},{"d":"2019-06-14","o":57.17,"h":57.5,"l":56.56,"c":56.57,"v":351800},{"d":"2019-06-17","o":56.72,"h":57.13,"l":56.21,"c":56.32,"v":231800},{"d":"2019-06-18","o":57,"h":57.86,"l":56.86,"c":57.45,"v":224300},{"d":"2019-06-19","o":57.54,"h":58,"l":57.26,"c":57.51,"v":123400},{"d":"2019-06-20","o":58.35,"h":58.63,"l":57.34,"c":57.56,"v":160100},{"d":"2019-06-21","o":57.17,"h":57.35,"l":56.06,"c":57.15,"v":462100},{"d":"2019-06-24","o":57.1,"h":57.35,"l":56.52,"c":56.53,"v":219100},{"d":"2019-06-25","o":56.62,"h":57.22,"l":55.93,"c":56.5,"v":221000},{"d":"2019-06-26","o":56.74,"h":57.37,"l":55.8,"c":57.02,"v":349800},{"d":"2019-06-27","o":57.07,"h":58.92,"l":57.07,"c":58.88,"v":610100},{"d":"2019-06-28","o":58.93,"h":60.82,"l":58.76,"c":60.6,"v":911900},{"d":"2019-07-01","o":61.44,"h":61.55,"l":59.92,"c":60.07,"v":528300},{"d":"2019-07-02","o":60.11,"h":60.64,"l":59.02,"c":59.14,"v":384500},{"d":"2019-07-03","o":59.35,"h":59.6,"l":59,"c":59.42,"v":156600},{"d":"2019-07-05","o":59.03,"h":59.31,"l":58.32,"c":58.9,"v":191800},{"d":"2019-07-08","o":58.64,"h":59.01,"l":58.46,"c":58.75,"v":342500},{"d":"2019-07-09","o":58.27,"h":58.63,"l":57.57,"c":58.43,"v":386600},{"d":"2019-07-10","o":58.89,"h":59.2,"l":58.64,"c":58.82,"v":242400},{"d":"2019-07-11","o":58.72,"h":59.15,"l":57.63,"c":58.3,"v":218000},{"d":"2019-07-12","o":58.09,"h":59.07,"l":57.94,"c":58.9,"v":241300},{"d":"2019-07-15","o":58.96,"h":59.43,"l":58.45,"c":59.05,"v":314100},{"d":"2019-07-16","o":59.13,"h":59.74,"l":58.54,"c":58.74,"v":320000},{"d":"2019-07-17","o":58.67,"h":58.99,"l":58.24,"c":58.71,"v":251900},{"d":"2019-07-18","o":58.71,"h":60.69,"l":58.63,"c":60.31,"v":306000},{"d":"2019-07-19","o":60.59,"h":61.29,"l":60.34,"c":60.37,"v":226300},{"d":"2019-07-22","o":60.53,"h":61.48,"l":60.28,"c":60.5,"v":249600},{"d":"2019-07-23","o":60.77,"h":62.05,"l":60.73,"c":61.85,"v":309300},{"d":"2019-07-24","o":61.66,"h":64.32,"l":61.47,"c":64.3,"v":686900},{"d":"2019-07-25","o":64.1,"h":64.1,"l":61.29,"c":62.41,"v":720300},{"d":"2019-07-26","o":62.38,"h":63.92,"l":62.38,"c":63.63,"v":406500},{"d":"2019-07-29","o":63.37,"h":63.7,"l":62.7,"c":63.22,"v":253600},{"d":"2019-07-30","o":62.53,"h":62.89,"l":62.09,"c":62.86,"v":397600},{"d":"2019-07-31","o":62.98,"h":64.2,"l":62.66,"c":63.05,"v":338700},{"d":"2019-08-01","o":62.95,"h":64.01,"l":60.61,"c":61.03,"v":351300},{"d":"2019-08-02","o":60.57,"h":60.57,"l":59.26,"c":60.46,"v":209800},{"d":"2019-08-05","o":59.07,"h":59.71,"l":58.57,"c":59.21,"v":352300},{"d":"2019-08-06","o":59.5,"h":60.41,"l":59.06,"c":60.25,"v":264800},{"d":"2019-08-07","o":59.24,"h":60.29,"l":58.47,"c":59.62,"v":265400},{"d":"2019-08-08","o":60.29,"h":62.26,"l":60.29,"c":62.17,"v":352200},{"d":"2019-08-09","o":61.86,"h":61.86,"l":60,"c":60.51,"v":305900},{"d":"2019-08-12","o":60.06,"h":60.76,"l":59.5,"c":60.49,"v":184000},{"d":"2019-08-13","o":60.13,"h":62.87,"l":60.13,"c":61.74,"v":216100},{"d":"2019-08-14","o":60.57,"h":60.67,"l":58.98,"c":59.24,"v":340800},{"d":"2019-08-15","o":59.71,"h":59.89,"l":58.84,"c":59.39,"v":224800},{"d":"2019-08-16","o":59.71,"h":61.5,"l":58.84,"c":61.37,"v":294400},{"d":"2019-08-19","o":62.5,"h":62.73,"l":61.98,"c":62.34,"v":164100},{"d":"2019-08-20","o":62.28,"h":62.64,"l":61.92,"c":62.23,"v":161200},{"d":"2019-08-21","o":63,"h":63.68,"l":62.58,"c":63.18,"v":203100},{"d":"2019-08-22","o":63.44,"h":63.54,"l":62.15,"c":62.58,"v":172200},{"d":"2019-08-23","o":62.09,"h":62.57,"l":60.1,"c":60.44,"v":277600},{"d":"2019-08-26","o":61.34,"h":61.34,"l":60.38,"c":60.79,"v":188300},{"d":"2019-08-27","o":61.36,"h":61.5,"l":60.12,"c":60.16,"v":200400},{"d":"2019-08-28","o":59.84,"h":61.23,"l":59.63,"c":60.59,"v":188300},{"d":"2019-08-29","o":61.36,"h":62.41,"l":61.3,"c":62.11,"v":170600},{"d":"2019-08-30","o":62.51,"h":62.87,"l":62.1,"c":62.47,"v":155600},{"d":"2019-09-03","o":61.72,"h":61.93,"l":60.31,"c":60.57,"v":207800},{"d":"2019-09-04","o":61.38,"h":62.98,"l":61.12,"c":62.83,"v":267100},{"d":"2019-09-05","o":63.77,"h":65.13,"l":63.5,"c":64.62,"v":282600},{"d":"2019-09-06","o":64.62,"h":64.72,"l":63.53,"c":63.67,"v":200800},{"d":"2019-09-09","o":64.09,"h":65.33,"l":63.64,"c":65,"v":357100},{"d":"2019-09-10","o":64.82,"h":65.1,"l":63.36,"c":64.4,"v":367700},{"d":"2019-09-11","o":64.78,"h":65.7,"l":63.72,"c":65.66,"v":343500},{"d":"2019-09-12","o":65.94,"h":66.31,"l":64.95,"c":65.95,"v":287200},{"d":"2019-09-13","o":66.47,"h":67.11,"l":65.9,"c":66.56,"v":296500},{"d":"2019-09-16","o":65.91,"h":67.07,"l":65.78,"c":66.61,"v":313000},{"d":"2019-09-17","o":66.2,"h":66.2,"l":64.83,"c":65.48,"v":172500},{"d":"2019-09-18","o":65.3,"h":65.7,"l":64.85,"c":65.43,"v":226100},{"d":"2019-09-19","o":65.63,"h":65.95,"l":64.12,"c":64.17,"v":259400},{"d":"2019-09-20","o":64.3,"h":64.72,"l":63.44,"c":63.54,"v":535300},{"d":"2019-09-23","o":63.15,"h":63.46,"l":61.96,"c":62.2,"v":279900},{"d":"2019-09-24","o":62.36,"h":63,"l":60.97,"c":61.8,"v":397300},{"d":"2019-09-25","o":61.92,"h":63.74,"l":61.35,"c":63.5,"v":262500},{"d":"2019-09-26","o":63.29,"h":64.14,"l":63.29,"c":63.65,"v":241900},{"d":"2019-09-27","o":64.05,"h":64.15,"l":61.38,"c":61.44,"v":214500},{"d":"2019-09-30","o":61.83,"h":63.31,"l":61.65,"c":62.86,"v":306800},{"d":"2019-10-01","o":63.52,"h":63.69,"l":60.03,"c":60.15,"v":258600},{"d":"2019-10-02","o":59.56,"h":59.71,"l":58.51,"c":58.68,"v":263100},{"d":"2019-10-03","o":58.3,"h":58.62,"l":56.98,"c":58.48,"v":258100},{"d":"2019-10-04","o":58.46,"h":59.37,"l":58.13,"c":59.28,"v":206100},{"d":"2019-10-07","o":58.98,"h":59.58,"l":58.4,"c":58.9,"v":167900},{"d":"2019-10-08","o":58.15,"h":58.48,"l":57.28,"c":57.41,"v":224500},{"d":"2019-10-09","o":58.34,"h":58.34,"l":57.39,"c":57.93,"v":106700},{"d":"2019-10-10","o":58.2,"h":58.68,"l":57.85,"c":57.99,"v":120900},{"d":"2019-10-11","o":59.21,"h":60.48,"l":58.94,"c":59.21,"v":265500},{"d":"2019-10-14","o":58.77,"h":59.43,"l":58.33,"c":58.95,"v":143100},{"d":"2019-10-15","o":59.1,"h":60.6,"l":59.1,"c":60.18,"v":293200},{"d":"2019-10-16","o":59.98,"h":60.47,"l":59.78,"c":59.97,"v":267400},{"d":"2019-10-17","o":60.5,"h":61.36,"l":60.21,"c":61.27,"v":221500},{"d":"2019-10-18","o":60.87,"h":61.99,"l":60.86,"c":61.2,"v":350600},{"d":"2019-10-21","o":62.03,"h":62.73,"l":61.18,"c":61.51,"v":212100},{"d":"2019-10-22","o":61.44,"h":61.44,"l":60.48,"c":60.76,"v":259500},{"d":"2019-10-23","o":60.85,"h":61.05,"l":59.52,"c":59.71,"v":318000},{"d":"2019-10-24","o":60.7,"h":66,"l":60.16,"c":63.07,"v":783500},{"d":"2019-10-25","o":62.81,"h":63.95,"l":62.54,"c":63.81,"v":253400},{"d":"2019-10-28","o":64.09,"h":65.2,"l":64.05,"c":64.79,"v":221500},{"d":"2019-10-29","o":64.53,"h":65.16,"l":64.52,"c":64.98,"v":188700},{"d":"2019-10-30","o":64.93,"h":65.1,"l":64.51,"c":64.96,"v":235900},{"d":"2019-10-31","o":64.58,"h":64.59,"l":63.29,"c":63.59,"v":245800},{"d":"2019-11-01","o":64.3,"h":65.6,"l":63.78,"c":65.12,"v":203700},{"d":"2019-11-04","o":65.42,"h":66.34,"l":64.5,"c":66.15,"v":252500},{"d":"2019-11-05","o":66.63,"h":67.76,"l":66.22,"c":67.37,"v":282800},{"d":"2019-11-06","o":67.08,"h":67.62,"l":66.89,"c":67.31,"v":230100},{"d":"2019-11-07","o":68.08,"h":68.61,"l":66.95,"c":67.22,"v":179500},{"d":"2019-11-08","o":67.08,"h":67.41,"l":66.72,"c":66.98,"v":195600},{"d":"2019-11-11","o":66.22,"h":67.3,"l":66.18,"c":66.64,"v":141400},{"d":"2019-11-12","o":66.73,"h":66.73,"l":65.39,"c":66.01,"v":371200},{"d":"2019-11-13","o":65.34,"h":66.45,"l":65.01,"c":66.34,"v":226500},{"d":"2019-11-14","o":66.5,"h":66.8,"l":66.07,"c":66.66,"v":165300},{"d":"2019-11-15","o":67.17,"h":67.36,"l":66.5,"c":67.06,"v":182300},{"d":"2019-11-18","o":66.63,"h":66.68,"l":65.92,"c":66.53,"v":296800},{"d":"2019-11-19","o":67,"h":67.14,"l":66.33,"c":66.68,"v":189900},{"d":"2019-11-20","o":66.16,"h":66.77,"l":65.41,"c":66.05,"v":321600},{"d":"2019-11-21","o":66.22,"h":66.22,"l":65.1,"c":65.26,"v":231200},{"d":"2019-11-22","o":65.77,"h":65.89,"l":64.65,"c":64.68,"v":166200},{"d":"2019-11-25","o":64.9,"h":66.36,"l":64.82,"c":66.06,"v":168800},{"d":"2019-11-26","o":66.09,"h":67.04,"l":66.09,"c":66.83,"v":198700},{"d":"2019-11-27","o":67.2,"h":67.2,"l":66.43,"c":67,"v":167600},{"d":"2019-11-29","o":66.65,"h":67.08,"l":66.16,"c":67.01,"v":447200},{"d":"2019-12-02","o":67.02,"h":67.14,"l":66.06,"c":67.07,"v":248500},{"d":"2019-12-03","o":65.99,"h":66.96,"l":65.67,"c":66.94,"v":272200},{"d":"2019-12-04","o":67.2,"h":67.77,"l":66.64,"c":66.93,"v":215900},{"d":"2019-12-05","o":67,"h":67.49,"l":66.47,"c":66.92,"v":150500},{"d":"2019-12-06","o":67.74,"h":68.41,"l":67.45,"c":68.2,"v":292700},{"d":"2019-12-09","o":67.91,"h":68.16,"l":67.46,"c":68.06,"v":297300},{"d":"2019-12-10","o":68.08,"h":68.37,"l":67.71,"c":68.09,"v":288000},{"d":"2019-12-11","o":68.35,"h":68.46,"l":67.28,"c":68.23,"v":208600},{"d":"2019-12-12","o":68,"h":69.39,"l":67.6,"c":69.2,"v":406700},{"d":"2019-12-13","o":69.11,"h":69.96,"l":68.72,"c":69.88,"v":254500},{"d":"2019-12-16","o":70.34,"h":70.7,"l":68.98,"c":69.2,"v":294400},{"d":"2019-12-17","o":69.35,"h":69.63,"l":69,"c":69.21,"v":198900},{"d":"2019-12-18","o":69.42,"h":69.42,"l":67.89,"c":68.68,"v":254900},{"d":"2019-12-19","o":68.61,"h":69.44,"l":68.23,"c":69.26,"v":185500},{"d":"2019-12-20","o":69.5,"h":70.61,"l":69.36,"c":70.24,"v":994900},{"d":"2019-12-23","o":70.24,"h":70.79,"l":69.1,"c":70.19,"v":187600},{"d":"2019-12-24","o":70.19,"h":70.99,"l":69.71,"c":70.8,"v":167800},{"d":"2019-12-26","o":70.79,"h":71.31,"l":70.55,"c":71.15,"v":246000},{"d":"2019-12-27","o":71.4,"h":71.71,"l":70.87,"c":71.15,"v":255900},{"d":"2019-12-30","o":71.25,"h":71.96,"l":70.55,"c":71.67,"v":237500},{"d":"2019-12-31","o":71.48,"h":72.66,"l":70.96,"c":70.97,"v":303000},{"d":"2020-01-02","o":71.6,"h":71.73,"l":70.05,"c":71.19,"v":256800},{"d":"2020-01-03","o":69.81,"h":70.98,"l":69.75,"c":70.79,"v":304300},{"d":"2020-01-06","o":69.98,"h":70.53,"l":69.52,"c":70.27,"v":218700},{"d":"2020-01-07","o":69.95,"h":70.41,"l":69.38,"c":69.46,"v":279900},{"d":"2020-01-08","o":69.77,"h":70.43,"l":69.44,"c":69.95,"v":229300},{"d":"2020-01-09","o":71,"h":71.02,"l":70.41,"c":70.64,"v":190000},{"d":"2020-01-10","o":70.61,"h":70.86,"l":69.94,"c":70.49,"v":162600},{"d":"2020-01-13","o":70.66,"h":70.66,"l":69.98,"c":70.31,"v":189900},{"d":"2020-01-14","o":70.32,"h":70.56,"l":69.75,"c":69.93,"v":202300},{"d":"2020-01-15","o":69.8,"h":70.45,"l":69.46,"c":69.92,"v":162700},{"d":"2020-01-16","o":70.5,"h":70.95,"l":70.31,"c":70.6,"v":159700},{"d":"2020-01-17","o":70.97,"h":71,"l":69.82,"c":69.99,"v":127300},{"d":"2020-01-21","o":69.68,"h":69.84,"l":68.67,"c":69.25,"v":154000},{"d":"2020-01-22","o":69.62,"h":70.33,"l":69.39,"c":69.89,"v":186300},{"d":"2020-01-23","o":69.72,"h":69.88,"l":68.98,"c":69.63,"v":160700},{"d":"2020-01-24","o":69.71,"h":69.89,"l":68.93,"c":69.34,"v":145800},{"d":"2020-01-27","o":67.97,"h":69.38,"l":66.63,"c":68.85,"v":205100},{"d":"2020-01-28","o":69.17,"h":70.13,"l":69.01,"c":69.96,"v":176900},{"d":"2020-01-29","o":70.15,"h":70.34,"l":69.19,"c":69.32,"v":212400},{"d":"2020-01-30","o":68.73,"h":69.76,"l":68.48,"c":69.7,"v":192400},{"d":"2020-01-31","o":69.38,"h":69.71,"l":67.64,"c":67.69,"v":311600},{"d":"2020-02-03","o":68.08,"h":69.52,"l":68.08,"c":68.91,"v":211900},{"d":"2020-02-04","o":70.01,"h":70.6,"l":69.68,"c":69.97,"v":147700},{"d":"2020-02-05","o":70.91,"h":71.99,"l":70.23,"c":71.94,"v":174900},{"d":"2020-02-06","o":72,"h":72,"l":69.78,"c":69.82,"v":131100},{"d":"2020-02-07","o":69.5,"h":69.65,"l":68.42,"c":68.43,"v":112800},{"d":"2020-02-10","o":68.12,"h":68.63,"l":67.8,"c":68.11,"v":263900},{"d":"2020-02-11","o":68.52,"h":68.96,"l":68.08,"c":68.22,"v":446300},{"d":"2020-02-12","o":68.79,"h":68.88,"l":67.74,"c":68.46,"v":351500},{"d":"2020-02-13","o":66.53,"h":67.84,"l":64.28,"c":64.71,"v":615200},{"d":"2020-02-14","o":64.9,"h":64.9,"l":62.87,"c":63.02,"v":328600},{"d":"2020-02-18","o":62.97,"h":63.18,"l":61.01,"c":61.79,"v":490800},{"d":"2020-02-19","o":61.07,"h":61.67,"l":60.06,"c":61.25,"v":464100},{"d":"2020-02-20","o":60.9,"h":61.44,"l":60.02,"c":61.39,"v":412400},{"d":"2020-02-21","o":61.27,"h":61.31,"l":60.63,"c":60.81,"v":188100},{"d":"2020-02-24","o":58.82,"h":58.99,"l":57.33,"c":57.35,"v":232600},{"d":"2020-02-25","o":57.4,"h":57.64,"l":55.03,"c":55.26,"v":528300},{"d":"2020-02-26","o":55.91,"h":57.42,"l":55.52,"c":57.38,"v":546500},{"d":"2020-02-27","o":56.1,"h":56.61,"l":53.45,"c":53.47,"v":728800},{"d":"2020-02-28","o":51.62,"h":52.59,"l":49.63,"c":50.71,"v":666900},{"d":"2020-03-02","o":51.07,"h":51.42,"l":50.11,"c":50.93,"v":540300},{"d":"2020-03-03","o":50.98,"h":51.77,"l":48.13,"c":48.66,"v":402500},{"d":"2020-03-04","o":49.6,"h":50.26,"l":48.35,"c":50.18,"v":312200},{"d":"2020-03-05","o":48.86,"h":49.4,"l":45.76,"c":46.56,"v":374000},{"d":"2020-03-06","o":44.75,"h":46.21,"l":44.05,"c":45.29,"v":362800},{"d":"2020-03-09","o":41.62,"h":43.52,"l":38.14,"c":38.17,"v":678400},{"d":"2020-03-10","o":39.82,"h":41.33,"l":39.24,"c":41.22,"v":885900},{"d":"2020-03-11","o":39.69,"h":40.39,"l":38.84,"c":39.87,"v":552400},{"d":"2020-03-12","o":37.41,"h":37.41,"l":34.28,"c":35.26,"v":770500},{"d":"2020-03-13","o":37.16,"h":40.98,"l":35.85,"c":40.98,"v":903400},{"d":"2020-03-16","o":35.3,"h":37.99,"l":32.05,"c":32.35,"v":947800},{"d":"2020-03-17","o":32.96,"h":35.51,"l":30.84,"c":33.07,"v":925800},{"d":"2020-03-18","o":30.74,"h":33.77,"l":29.04,"c":33.39,"v":960000},{"d":"2020-03-19","o":33.08,"h":37.61,"l":32,"c":36.94,"v":792900},{"d":"2020-03-20","o":37.03,"h":37.66,"l":33.74,"c":33.97,"v":858000},{"d":"2020-03-23","o":34.33,"h":34.69,"l":30.06,"c":32.35,"v":706900},{"d":"2020-03-24","o":33.35,"h":34.81,"l":31.78,"c":32.81,"v":801100},{"d":"2020-03-25","o":32.59,"h":35.2,"l":31.52,"c":33.14,"v":660000},{"d":"2020-03-26","o":33.27,"h":35.7,"l":33.27,"c":34.84,"v":655900},{"d":"2020-03-27","o":33.43,"h":34.92,"l":33.06,"c":33.67,"v":494800},{"d":"2020-03-30","o":34.25,"h":36.03,"l":33.22,"c":35.16,"v":576100},{"d":"2020-03-31","o":34.85,"h":35.7,"l":33.93,"c":35.32,"v":620400},{"d":"2020-04-01","o":33.49,"h":34.34,"l":31.47,"c":31.94,"v":545100},{"d":"2020-04-02","o":31.49,"h":32.77,"l":31.05,"c":32.17,"v":513100},{"d":"2020-04-03","o":31.64,"h":32.59,"l":30.15,"c":31.26,"v":406200},{"d":"2020-04-06","o":32.9,"h":34.62,"l":32.88,"c":33.01,"v":580500},{"d":"2020-04-07","o":34.69,"h":36.28,"l":33.7,"c":34.11,"v":502500},{"d":"2020-04-08","o":34.91,"h":37.72,"l":34.1,"c":37.11,"v":402500},{"d":"2020-04-09","o":38.41,"h":40.42,"l":38,"c":39.83,"v":353700},{"d":"2020-04-13","o":39.33,"h":39.33,"l":36.38,"c":37.15,"v":230700},{"d":"2020-04-14","o":37.87,"h":39.39,"l":37.35,"c":39.12,"v":410800},{"d":"2020-04-15","o":37.16,"h":38.06,"l":36.03,"c":37.42,"v":319000},{"d":"2020-04-16","o":37.31,"h":37.35,"l":34.97,"c":36.17,"v":316100},{"d":"2020-04-17","o":37.71,"h":39.27,"l":37.28,"c":38.69,"v":257400},{"d":"2020-04-20","o":37.09,"h":38.36,"l":36.5,"c":37.41,"v":257200},{"d":"2020-04-21","o":36.35,"h":37.41,"l":36.07,"c":36.9,"v":313700},{"d":"2020-04-22","o":38.06,"h":38.29,"l":37.21,"c":37.43,"v":213300},{"d":"2020-04-23","o":37.52,"h":39.23,"l":37.52,"c":38.77,"v":314600},{"d":"2020-04-24","o":39.2,"h":39.82,"l":38.29,"c":39.29,"v":275200},{"d":"2020-04-27","o":39.93,"h":42.06,"l":39.63,"c":41.71,"v":297300},{"d":"2020-04-28","o":43.39,"h":44.7,"l":42.83,"c":44.21,"v":437400},{"d":"2020-04-29","o":45.9,"h":48.24,"l":45.56,"c":47.99,"v":517500},{"d":"2020-04-30","o":46.48,"h":47.13,"l":45.32,"c":46.45,"v":502300},{"d":"2020-05-01","o":50.25,"h":55.65,"l":50.17,"c":53.04,"v":1339800},{"d":"2020-05-04","o":52.25,"h":53.31,"l":50.71,"c":52.47,"v":819900},{"d":"2020-05-05","o":53.78,"h":54.7,"l":52.3,"c":52.3,"v":628700},{"d":"2020-05-06","o":52.4,"h":52.89,"l":51.4,"c":51.63,"v":325600},{"d":"2020-05-07","o":52.72,"h":53.85,"l":51.78,"c":52.07,"v":391700},{"d":"2020-05-08","o":53.63,"h":55.2,"l":52.53,"c":54.77,"v":405400},{"d":"2020-05-11","o":53.42,"h":54.13,"l":52.69,"c":53.89,"v":549100},{"d":"2020-05-12","o":53.74,"h":54.36,"l":52.14,"c":52.15,"v":413900},{"d":"2020-05-13","o":51.48,"h":51.67,"l":50.07,"c":51.15,"v":434700},{"d":"2020-05-14","o":50.85,"h":51.52,"l":48.67,"c":51.48,"v":323400},{"d":"2020-05-15","o":50.99,"h":52.4,"l":50.79,"c":52.22,"v":270200},{"d":"2020-05-18","o":55,"h":58.22,"l":54.63,"c":57.86,"v":405800},{"d":"2020-05-19","o":57.23,"h":59.29,"l":57.01,"c":57.49,"v":401800},{"d":"2020-05-20","o":58.8,"h":60.34,"l":58.48,"c":59.33,"v":267800},{"d":"2020-05-21","o":59.34,"h":60.56,"l":58.65,"c":59.7,"v":299700},{"d":"2020-05-22","o":59.78,"h":60.34,"l":59.15,"c":59.81,"v":196100},{"d":"2020-05-26","o":62.66,"h":63.25,"l":61.75,"c":61.94,"v":333800},{"d":"2020-05-27","o":63.69,"h":64.98,"l":62.26,"c":64.9,"v":363700},{"d":"2020-05-28","o":65.89,"h":65.89,"l":63.04,"c":63.31,"v":313800},{"d":"2020-05-29","o":62.28,"h":62.89,"l":61.06,"c":61.59,"v":436300},{"d":"2020-06-01","o":62.34,"h":64.35,"l":61.94,"c":62.94,"v":305400},{"d":"2020-06-02","o":63.21,"h":63.81,"l":62.78,"c":63.31,"v":221000},{"d":"2020-06-03","o":64.99,"h":65.69,"l":64.41,"c":65.06,"v":364100},{"d":"2020-06-04","o":64.75,"h":66.1,"l":63.97,"c":65.37,"v":212700},{"d":"2020-06-05","o":68,"h":71.72,"l":67.75,"c":70.46,"v":427000},{"d":"2020-06-08","o":70.49,"h":71.88,"l":70.44,"c":70.68,"v":321200},{"d":"2020-06-09","o":68.91,"h":69.89,"l":68.42,"c":68.7,"v":329000},{"d":"2020-06-10","o":68.58,"h":69.49,"l":67.35,"c":67.76,"v":353800},{"d":"2020-06-11","o":64.24,"h":64.69,"l":58.99,"c":59,"v":561600},{"d":"2020-06-12","o":61.7,"h":61.93,"l":56.79,"c":59.05,"v":696800},{"d":"2020-06-15","o":56.64,"h":61.72,"l":55.98,"c":61.17,"v":680600},{"d":"2020-06-16","o":64.2,"h":64.81,"l":62.84,"c":63.89,"v":382500},{"d":"2020-06-17","o":64.47,"h":64.84,"l":63.34,"c":63.88,"v":327800},{"d":"2020-06-18","o":62.91,"h":64.95,"l":62.91,"c":64.07,"v":295000},{"d":"2020-06-19","o":64.86,"h":65.09,"l":62.37,"c":64,"v":767700},{"d":"2020-06-22","o":63.23,"h":64.84,"l":62.5,"c":64.79,"v":247900},{"d":"2020-06-23","o":65.7,"h":65.94,"l":63.89,"c":65.46,"v":292400},{"d":"2020-06-24","o":64.25,"h":64.49,"l":62.05,"c":62.18,"v":275800},{"d":"2020-06-25","o":61.9,"h":64,"l":61.6,"c":63.92,"v":333100},{"d":"2020-06-26","o":63.39,"h":64.01,"l":62.3,"c":62.96,"v":536500},{"d":"2020-06-29","o":63.89,"h":66,"l":63.28,"c":65.64,"v":347500},{"d":"2020-06-30","o":65.16,"h":67.22,"l":65.16,"c":66.68,"v":388300},{"d":"2020-07-01","o":66.78,"h":67.05,"l":65.32,"c":65.38,"v":262700},{"d":"2020-07-02","o":66.87,"h":66.98,"l":64.48,"c":64.69,"v":219700},{"d":"2020-07-06","o":66.14,"h":66.14,"l":64.17,"c":65.44,"v":311000},{"d":"2020-07-07","o":64.71,"h":65.37,"l":63.43,"c":63.66,"v":262900},{"d":"2020-07-08","o":63.45,"h":64.46,"l":62.36,"c":63.96,"v":328600},{"d":"2020-07-09","o":63.64,"h":63.87,"l":62.27,"c":63.48,"v":399700},{"d":"2020-07-10","o":63.69,"h":65.22,"l":63.02,"c":65.07,"v":261800},{"d":"2020-07-13","o":66.07,"h":67.86,"l":64.67,"c":66.33,"v":304500},{"d":"2020-07-14","o":66.27,"h":67.02,"l":64.7,"c":66.94,"v":291300},{"d":"2020-07-15","o":69.28,"h":70.9,"l":67.86,"c":69.03,"v":425600},{"d":"2020-07-16","o":68.92,"h":69.39,"l":67.4,"c":67.69,"v":274100},{"d":"2020-07-17","o":67.71,"h":68.25,"l":66.66,"c":67.65,"v":215800},{"d":"2020-07-20","o":67.11,"h":68.27,"l":66.7,"c":68.21,"v":260800},{"d":"2020-07-21","o":68.83,"h":69.78,"l":67.97,"c":68.45,"v":319200},{"d":"2020-07-22","o":67.88,"h":69.44,"l":67.62,"c":69.27,"v":287000},{"d":"2020-07-23","o":68.54,"h":70.71,"l":68.54,"c":69.92,"v":222200},{"d":"2020-07-24","o":69.55,"h":69.9,"l":68.28,"c":68.4,"v":145800},{"d":"2020-07-27","o":67.99,"h":68.82,"l":67.52,"c":68.4,"v":197300},{"d":"2020-07-28","o":68.17,"h":68.61,"l":66.21,"c":66.46,"v":274700},{"d":"2020-07-29","o":66.91,"h":68.81,"l":66.27,"c":68.73,"v":269300},{"d":"2020-07-30","o":67.91,"h":71,"l":66.44,"c":70.39,"v":394900},{"d":"2020-07-31","o":70.23,"h":70.23,"l":65.91,"c":68.46,"v":286900},{"d":"2020-08-03","o":69,"h":69.77,"l":68.2,"c":68.58,"v":188800},{"d":"2020-08-04","o":68.32,"h":68.58,"l":66.93,"c":68.15,"v":250500},{"d":"2020-08-05","o":69.12,"h":69.26,"l":67.57,"c":68.95,"v":220100},{"d":"2020-08-06","o":69.18,"h":69.75,"l":68.58,"c":69.39,"v":221200},{"d":"2020-08-07","o":69.07,"h":71.41,"l":69.07,"c":71.27,"v":235900},{"d":"2020-08-10","o":71.7,"h":73.62,"l":71.61,"c":72.48,"v":217200},{"d":"2020-08-11","o":73.32,"h":74.78,"l":72.69,"c":72.83,"v":292300},{"d":"2020-08-12","o":73.48,"h":73.48,"l":71.64,"c":73.04,"v":197800},{"d":"2020-08-13","o":72.25,"h":73.05,"l":71.96,"c":72.6,"v":205100},{"d":"2020-08-14","o":71.81,"h":73.21,"l":71.74,"c":72.87,"v":135300},{"d":"2020-08-17","o":72.85,"h":73.01,"l":72.1,"c":72.89,"v":198200},{"d":"2020-08-18","o":72.56,"h":72.74,"l":71.36,"c":71.76,"v":234000},{"d":"2020-08-19","o":71.79,"h":71.93,"l":71.08,"c":71.48,"v":356100},{"d":"2020-08-20","o":70.61,"h":70.83,"l":69.89,"c":69.89,"v":340100},{"d":"2020-08-21","o":69.54,"h":70.44,"l":68.8,"c":70.4,"v":269800},{"d":"2020-08-24","o":72,"h":73,"l":71.24,"c":72.6,"v":184900},{"d":"2020-08-25","o":73.35,"h":73.35,"l":71.19,"c":72.37,"v":100200},{"d":"2020-08-26","o":72.13,"h":72.53,"l":71.16,"c":71.7,"v":158500},{"d":"2020-08-27","o":72.33,"h":72.75,"l":71.38,"c":72.27,"v":158700},{"d":"2020-08-28","o":72.85,"h":72.88,"l":72.05,"c":72.83,"v":119100},{"d":"2020-08-31","o":72.51,"h":73.12,"l":71.37,"c":71.77,"v":252200},{"d":"2020-09-01","o":71.4,"h":73.45,"l":71.25,"c":73.33,"v":140400},{"d":"2020-09-02","o":73.41,"h":74.85,"l":73.36,"c":74.64,"v":177200},{"d":"2020-09-03","o":74.78,"h":74.78,"l":71.06,"c":71.23,"v":189500},{"d":"2020-09-04","o":72.27,"h":72.53,"l":69.27,"c":70.73,"v":159800},{"d":"2020-09-08","o":70.13,"h":70.2,"l":69.12,"c":69.41,"v":207300},{"d":"2020-09-09","o":69.94,"h":70.83,"l":69.62,"c":70.51,"v":225700},{"d":"2020-09-10","o":70.85,"h":71.22,"l":69.61,"c":70.03,"v":247300},{"d":"2020-09-11","o":70.5,"h":70.89,"l":69.78,"c":70.33,"v":229600},{"d":"2020-09-14","o":70.94,"h":71.45,"l":69.74,"c":69.95,"v":174800},{"d":"2020-09-15","o":70.4,"h":70.63,"l":69.49,"c":69.6,"v":147900},{"d":"2020-09-16","o":69.99,"h":70.43,"l":69.16,"c":69.36,"v":225600},{"d":"2020-09-17","o":68.36,"h":69.65,"l":68.24,"c":69.05,"v":240100},{"d":"2020-09-18","o":69.54,"h":69.54,"l":67.07,"c":67.69,"v":726200},{"d":"2020-09-21","o":66.18,"h":66.38,"l":62.46,"c":64.39,"v":297300},{"d":"2020-09-22","o":64.83,"h":65.55,"l":63.66,"c":64.36,"v":231300},{"d":"2020-09-23","o":64.51,"h":65.03,"l":62.41,"c":62.48,"v":272200},{"d":"2020-09-24","o":62.78,"h":64.01,"l":61.7,"c":63.54,"v":156700},{"d":"2020-09-25","o":62.95,"h":64.05,"l":62.56,"c":63.92,"v":208600},{"d":"2020-09-28","o":64.86,"h":65.93,"l":64.86,"c":65.27,"v":189500},{"d":"2020-09-29","o":65.27,"h":65.36,"l":63.4,"c":64.06,"v":210000},{"d":"2020-09-30","o":64.51,"h":65.42,"l":63.04,"c":63.56,"v":219500},{"d":"2020-10-01","o":63.89,"h":64.62,"l":63,"c":63.89,"v":282300},{"d":"2020-10-02","o":62.88,"h":66.95,"l":62.21,"c":66.4,"v":225500},{"d":"2020-10-05","o":66.94,"h":68.29,"l":66.45,"c":67.66,"v":181600},{"d":"2020-10-06","o":68.28,"h":69.89,"l":67.71,"c":68.48,"v":256900},{"d":"2020-10-07","o":69.34,"h":70.88,"l":69.34,"c":70.53,"v":220100},{"d":"2020-10-08","o":71.1,"h":71.91,"l":70.33,"c":71.11,"v":158800},{"d":"2020-10-09","o":72,"h":72,"l":69.16,"c":69.27,"v":140000},{"d":"2020-10-12","o":69.19,"h":70.74,"l":69.19,"c":70.29,"v":138700},{"d":"2020-10-13","o":69.54,"h":70.61,"l":69.27,"c":70.24,"v":189100},{"d":"2020-10-14","o":70.24,"h":71.25,"l":69.98,"c":70.04,"v":81000},{"d":"2020-10-15","o":69.15,"h":71.62,"l":68.74,"c":71.49,"v":127900},{"d":"2020-10-16","o":71.35,"h":72.05,"l":70.35,"c":71.8,"v":179900},{"d":"2020-10-19","o":72.01,"h":72.39,"l":69.99,"c":70.05,"v":170900},{"d":"2020-10-20","o":70.91,"h":71.91,"l":69.08,"c":69.39,"v":111300},{"d":"2020-10-21","o":69.15,"h":70.05,"l":68.5,"c":68.53,"v":125100},{"d":"2020-10-22","o":69.1,"h":71.11,"l":68.52,"c":71.06,"v":226200},{"d":"2020-10-23","o":71.52,"h":71.52,"l":69.1,"c":70.36,"v":124000},{"d":"2020-10-26","o":69.46,"h":70.1,"l":67.52,"c":68.52,"v":147900},{"d":"2020-10-27","o":68.28,"h":69.56,"l":67.98,"c":69.08,"v":173300},{"d":"2020-10-28","o":67.46,"h":67.93,"l":65.72,"c":66.04,"v":249700},{"d":"2020-10-29","o":69,"h":69.38,"l":66.69,"c":67.3,"v":441900},{"d":"2020-10-30","o":66.94,"h":67.68,"l":65.21,"c":66.68,"v":300100},{"d":"2020-11-02","o":67.83,"h":69.34,"l":67.24,"c":69.27,"v":340800},{"d":"2020-11-03","o":70.54,"h":72.28,"l":70.48,"c":71.45,"v":280900},{"d":"2020-11-04","o":70.27,"h":73.12,"l":70.21,"c":72.3,"v":201700},{"d":"2020-11-05","o":73,"h":74.62,"l":72.83,"c":73.07,"v":179400},{"d":"2020-11-06","o":73.58,"h":73.95,"l":70.38,"c":70.59,"v":118400},{"d":"2020-11-09","o":75.5,"h":82.14,"l":75.29,"c":78.59,"v":385500},{"d":"2020-11-10","o":80.09,"h":84.36,"l":79.14,"c":82.91,"v":613300},{"d":"2020-11-11","o":83.15,"h":83.15,"l":79.12,"c":80.03,"v":149700},{"d":"2020-11-12","o":78.74,"h":78.98,"l":76.41,"c":77.46,"v":239300},{"d":"2020-11-13","o":78.13,"h":80.28,"l":77.71,"c":80.08,"v":178700},{"d":"2020-11-16","o":82.79,"h":84.83,"l":81.12,"c":84.66,"v":290600},{"d":"2020-11-17","o":83.23,"h":85.51,"l":82.05,"c":84.34,"v":361500},{"d":"2020-11-18","o":84.7,"h":85.65,"l":82.51,"c":82.52,"v":213700},{"d":"2020-11-19","o":82.02,"h":82.26,"l":79.35,"c":80.35,"v":190300},{"d":"2020-11-20","o":79.82,"h":80.11,"l":78.66,"c":79.6,"v":505200},{"d":"2020-11-23","o":80.89,"h":83.16,"l":80.89,"c":81.81,"v":315300},{"d":"2020-11-24","o":83.21,"h":83.41,"l":81.25,"c":82.13,"v":626000},{"d":"2020-11-25","o":81.88,"h":82.16,"l":81.15,"c":81.53,"v":304000},{"d":"2020-11-27","o":80.97,"h":81,"l":79.33,"c":80.42,"v":78600},{"d":"2020-11-30","o":79.97,"h":80.68,"l":77.9,"c":78.18,"v":221200},{"d":"2020-12-01","o":79.76,"h":80.38,"l":78.54,"c":78.78,"v":213800},{"d":"2020-12-02","o":78.85,"h":79.15,"l":77.45,"c":78.2,"v":162600},{"d":"2020-12-03","o":78.36,"h":79.57,"l":77.68,"c":78.87,"v":220900},{"d":"2020-12-04","o":79.58,"h":82.63,"l":79.34,"c":82.46,"v":149700},{"d":"2020-12-07","o":82.13,"h":82.83,"l":81.2,"c":82.44,"v":155000},{"d":"2020-12-08","o":81.4,"h":83.88,"l":81.4,"c":83.65,"v":312000},{"d":"2020-12-09","o":84.19,"h":84.8,"l":83.65,"c":83.82,"v":202300},{"d":"2020-12-10","o":83.02,"h":84.26,"l":82.62,"c":83.95,"v":142800},{"d":"2020-12-11","o":82.89,"h":84.69,"l":82.01,"c":83.51,"v":211200},{"d":"2020-12-14","o":84.56,"h":85.49,"l":83.72,"c":83.73,"v":278200},{"d":"2020-12-15","o":84.79,"h":85.86,"l":83.22,"c":85.55,"v":179000},{"d":"2020-12-16","o":86.28,"h":86.72,"l":84.96,"c":86.66,"v":257900},{"d":"2020-12-17","o":86.9,"h":87.48,"l":85.73,"c":86.06,"v":282000},{"d":"2020-12-18","o":86.33,"h":86.52,"l":84.52,"c":84.96,"v":827500},{"d":"2020-12-21","o":82.74,"h":84.01,"l":79.51,"c":83.86,"v":312200},{"d":"2020-12-22","o":83.69,"h":84.02,"l":82.51,"c":82.7,"v":179800},{"d":"2020-12-23","o":83.65,"h":84.49,"l":83.59,"c":84.16,"v":203900},{"d":"2020-12-24","o":84.51,"h":85.12,"l":83.64,"c":84.14,"v":37800},{"d":"2020-12-28","o":85.2,"h":85.87,"l":84.67,"c":84.95,"v":136900},{"d":"2020-12-29","o":85.28,"h":85.62,"l":82.33,"c":83.77,"v":176800},{"d":"2020-12-30","o":83.85,"h":84.47,"l":82.44,"c":83.12,"v":130700},{"d":"2020-12-31","o":82.99,"h":84.29,"l":82.43,"c":83.53,"v":163100},{"d":"2021-01-04","o":84.22,"h":84.22,"l":79.99,"c":80.56,"v":217900},{"d":"2021-01-05","o":80.72,"h":83.04,"l":80.72,"c":82.42,"v":209300},{"d":"2021-01-06","o":83.56,"h":87.99,"l":83.56,"c":87.39,"v":273000},{"d":"2021-01-07","o":87.35,"h":89.14,"l":86.9,"c":89.01,"v":179300},{"d":"2021-01-08","o":89.21,"h":90.25,"l":88.51,"c":89.63,"v":272800},{"d":"2021-01-11","o":88.31,"h":90.09,"l":88.31,"c":88.93,"v":175400},{"d":"2021-01-12","o":89.08,"h":91.58,"l":88.58,"c":91.47,"v":157100},{"d":"2021-01-13","o":91.21,"h":91.25,"l":89.4,"c":90.28,"v":251800},{"d":"2021-01-14","o":90.75,"h":92,"l":90.29,"c":90.88,"v":162900},{"d":"2021-01-15","o":89.56,"h":89.76,"l":85.69,"c":85.84,"v":216400},{"d":"2021-01-19","o":86.54,"h":87.67,"l":85.75,"c":87.59,"v":200400},{"d":"2021-01-20","o":88.03,"h":90.82,"l":88.03,"c":90.29,"v":231900},{"d":"2021-01-21","o":90.61,"h":90.77,"l":89.09,"c":89.38,"v":157400},{"d":"2021-01-22","o":88.22,"h":90.54,"l":87.85,"c":90.41,"v":150600},{"d":"2021-01-25","o":89.53,"h":91.03,"l":88.2,"c":90.3,"v":155400},{"d":"2021-01-26","o":91.04,"h":91.04,"l":88.51,"c":88.75,"v":117400},{"d":"2021-01-27","o":86.71,"h":86.71,"l":83.64,"c":84.37,"v":199900},{"d":"2021-01-28","o":85.9,"h":87.4,"l":85,"c":86.67,"v":227100},{"d":"2021-01-29","o":86.39,"h":86.39,"l":82.69,"c":82.91,"v":193700},{"d":"2021-02-01","o":84.01,"h":86.47,"l":82.98,"c":85.97,"v":197300},{"d":"2021-02-02","o":87.49,"h":87.76,"l":85.44,"c":87.2,"v":127200},{"d":"2021-02-03","o":86.72,"h":88.34,"l":86.39,"c":88.15,"v":160300},{"d":"2021-02-04","o":88.34,"h":90.21,"l":87.29,"c":89.66,"v":108700},{"d":"2021-02-05","o":90.94,"h":90.94,"l":87.93,"c":89.2,"v":139000},{"d":"2021-02-08","o":89.74,"h":92.83,"l":89.18,"c":92.82,"v":180300},{"d":"2021-02-09","o":92,"h":93.18,"l":90.62,"c":93.07,"v":172400},{"d":"2021-02-10","o":93.82,"h":95.36,"l":93.07,"c":94.42,"v":287300},{"d":"2021-02-11","o":97.55,"h":100.97,"l":89.58,"c":93.26,"v":455900},{"d":"2021-02-12","o":92.55,"h":93.37,"l":91.26,"c":93.07,"v":231200},{"d":"2021-02-16","o":93.5,"h":95.14,"l":92.51,"c":94.34,"v":210400},{"d":"2021-02-17","o":93.04,"h":95.95,"l":92.86,"c":95.25,"v":173500},{"d":"2021-02-18","o":94.21,"h":95.24,"l":92.52,"c":92.55,"v":147900},{"d":"2021-02-19","o":92.83,"h":94.75,"l":92.8,"c":94.16,"v":168500},{"d":"2021-02-22","o":93.15,"h":96.01,"l":93.15,"c":95.8,"v":186600},{"d":"2021-02-23","o":94.83,"h":97.85,"l":94.76,"c":97.58,"v":355000},{"d":"2021-02-24","o":97,"h":98.41,"l":95.26,"c":97.95,"v":255800},{"d":"2021-02-25","o":98.24,"h":98.24,"l":93.77,"c":93.87,"v":182500},{"d":"2021-02-26","o":93.98,"h":95.13,"l":91.31,"c":92.97,"v":257400},{"d":"2021-03-01","o":94.93,"h":95.82,"l":93.13,"c":95.64,"v":253600},{"d":"2021-03-02","o":95.3,"h":95.3,"l":92.21,"c":92.31,"v":169300},{"d":"2021-03-03","o":92.8,"h":95.3,"l":92.36,"c":93.14,"v":234200},{"d":"2021-03-04","o":93.02,"h":93.86,"l":89.33,"c":90.52,"v":207800},{"d":"2021-03-05","o":92.62,"h":93.45,"l":89.99,"c":93.01,"v":310400},{"d":"2021-03-08","o":93.72,"h":95.79,"l":93.12,"c":93.68,"v":220300},{"d":"2021-03-09","o":94.6,"h":94.6,"l":93.08,"c":93.41,"v":224100},{"d":"2021-03-10","o":93.87,"h":96.49,"l":92.35,"c":95.69,"v":210300},{"d":"2021-03-11","o":96.2,"h":97.19,"l":94.85,"c":97.03,"v":132700},{"d":"2021-03-12","o":97.04,"h":99.97,"l":97.04,"c":99.71,"v":213100},{"d":"2021-03-15","o":98.95,"h":99.59,"l":97.62,"c":98.65,"v":149000},{"d":"2021-03-16","o":98.28,"h":99.11,"l":96.67,"c":98.61,"v":173600},{"d":"2021-03-17","o":98.95,"h":99.17,"l":96.86,"c":99.09,"v":175300},{"d":"2021-03-18","o":99.4,"h":102.78,"l":98.37,"c":100.48,"v":349300},{"d":"2021-03-19","o":100.29,"h":100.96,"l":98.58,"c":100.04,"v":588400},{"d":"2021-03-22","o":99.4,"h":100.23,"l":97.19,"c":98.94,"v":211300},{"d":"2021-03-23","o":97.15,"h":98.23,"l":95.61,"c":96.48,"v":207600},{"d":"2021-03-24","o":97.27,"h":98.74,"l":94.74,"c":94.78,"v":213300},{"d":"2021-03-25","o":94.37,"h":96.49,"l":92.42,"c":95.88,"v":189000},{"d":"2021-03-26","o":97.24,"h":97.24,"l":94.61,"c":96.52,"v":207600},{"d":"2021-03-29","o":95.7,"h":96.17,"l":92.18,"c":92.32,"v":213500},{"d":"2021-03-30","o":92.65,"h":95.11,"l":91.34,"c":94.47,"v":283600},{"d":"2021-03-31","o":94.8,"h":96.47,"l":94.23,"c":95.44,"v":219600},{"d":"2021-04-01","o":95.68,"h":98.69,"l":95.68,"c":98.56,"v":178200},{"d":"2021-04-05","o":99.25,"h":99.73,"l":98.07,"c":99.63,"v":171500},{"d":"2021-04-06","o":99.21,"h":100.86,"l":99.21,"c":100.62,"v":188200},{"d":"2021-04-07","o":100.5,"h":100.81,"l":99.9,"c":100.58,"v":194200},{"d":"2021-04-08","o":100.97,"h":103.53,"l":100,"c":103.36,"v":157400},{"d":"2021-04-09","o":103.25,"h":105.82,"l":103.25,"c":105.73,"v":226600},{"d":"2021-04-12","o":105.43,"h":105.54,"l":103.56,"c":104.84,"v":245900},{"d":"2021-04-13","o":104.29,"h":106.53,"l":103.99,"c":106.22,"v":228700},{"d":"2021-04-14","o":105.87,"h":109.48,"l":105.67,"c":108.04,"v":197300},{"d":"2021-04-15","o":108.97,"h":109,"l":107.12,"c":107.88,"v":188500},{"d":"2021-04-16","o":109.26,"h":109.86,"l":108.49,"c":109.4,"v":209900},{"d":"2021-04-19","o":109.04,"h":109.59,"l":108.02,"c":109.03,"v":249800},{"d":"2021-04-20","o":108.72,"h":109.03,"l":103.85,"c":105.27,"v":230800},{"d":"2021-04-21","o":104.88,"h":107.51,"l":104.88,"c":105.99,"v":165900},{"d":"2021-04-22","o":106.56,"h":106.56,"l":103.3,"c":103.41,"v":278800},{"d":"2021-04-23","o":104.02,"h":107.44,"l":104,"c":106.52,"v":156500},{"d":"2021-04-26","o":107.44,"h":107.7,"l":105.76,"c":105.93,"v":144700},{"d":"2021-04-27","o":106.09,"h":107.59,"l":106.03,"c":107.36,"v":145500},{"d":"2021-04-28","o":107.3,"h":109.23,"l":106.96,"c":108.37,"v":180000},{"d":"2021-04-29","o":109.53,"h":110.52,"l":102.92,"c":104.68,"v":342700},{"d":"2021-04-30","o":103.97,"h":105.68,"l":103.47,"c":105.18,"v":229600},{"d":"2021-05-03","o":105.95,"h":106.48,"l":104.35,"c":104.59,"v":201600},{"d":"2021-05-04","o":104.11,"h":104.33,"l":102.93,"c":103.18,"v":188000},{"d":"2021-05-05","o":103.09,"h":104.2,"l":100.91,"c":103.65,"v":202100},{"d":"2021-05-06","o":103.95,"h":104.34,"l":102.12,"c":104.34,"v":128700},{"d":"2021-05-07","o":103.87,"h":107.34,"l":103.87,"c":107.04,"v":272600},{"d":"2021-05-10","o":106.88,"h":107.26,"l":105.04,"c":105.14,"v":207800},{"d":"2021-05-11","o":102.86,"h":104.66,"l":101.59,"c":102.19,"v":139900},{"d":"2021-05-12","o":101.35,"h":102.2,"l":99.31,"c":99.69,"v":259600},{"d":"2021-05-13","o":100.18,"h":102,"l":99.27,"c":100.85,"v":375300},{"d":"2021-05-14","o":101.96,"h":102.93,"l":100.87,"c":102.8,"v":266500},{"d":"2021-05-17","o":101.62,"h":103.41,"l":101,"c":103.28,"v":193900},{"d":"2021-05-18","o":103.3,"h":103.5,"l":100.99,"c":101.06,"v":190300},{"d":"2021-05-19","o":99.04,"h":100.71,"l":97.4,"c":100.67,"v":134800},{"d":"2021-05-20","o":100.47,"h":101.26,"l":99.47,"c":100.92,"v":109700},{"d":"2021-05-21","o":102.32,"h":102.95,"l":100.91,"c":101.34,"v":117200},{"d":"2021-05-24","o":101.75,"h":103.23,"l":101.45,"c":102.88,"v":89600},{"d":"2021-05-25","o":103.16,"h":103.57,"l":101.94,"c":101.95,"v":177400},{"d":"2021-05-26","o":102.29,"h":102.97,"l":101.41,"c":102.04,"v":180300},{"d":"2021-05-27","o":103.56,"h":104.68,"l":103.03,"c":104.13,"v":250800},{"d":"2021-05-28","o":104.56,"h":104.56,"l":102.62,"c":103.09,"v":208000},{"d":"2021-06-01","o":103.91,"h":104.84,"l":102.9,"c":103.9,"v":264500},{"d":"2021-06-02","o":104.19,"h":104.19,"l":99.26,"c":99.84,"v":264300},{"d":"2021-06-03","o":99.36,"h":100.5,"l":98.17,"c":100.03,"v":142500},{"d":"2021-06-04","o":100.77,"h":101.26,"l":99.3,"c":99.84,"v":132800},{"d":"2021-06-07","o":99.72,"h":99.72,"l":97.85,"c":97.94,"v":220300},{"d":"2021-06-08","o":98.08,"h":101,"l":97.53,"c":100.56,"v":119400},{"d":"2021-06-09","o":100.39,"h":100.9,"l":99.83,"c":100.23,"v":141200},{"d":"2021-06-10","o":100.84,"h":100.84,"l":99.25,"c":99.9,"v":197100},{"d":"2021-06-11","o":100.3,"h":101.52,"l":100.24,"c":101.46,"v":99600},{"d":"2021-06-14","o":101.72,"h":101.73,"l":100.73,"c":101.21,"v":96700},{"d":"2021-06-15","o":101.59,"h":103.04,"l":100.62,"c":102.41,"v":173300},{"d":"2021-06-16","o":101.86,"h":101.86,"l":100.01,"c":100.97,"v":163700},{"d":"2021-06-17","o":100.68,"h":100.68,"l":97.28,"c":97.97,"v":125900},{"d":"2021-06-18","o":96.58,"h":96.58,"l":92.97,"c":93.18,"v":472800},{"d":"2021-06-21","o":94.44,"h":96.06,"l":93.81,"c":95.98,"v":211500},{"d":"2021-06-22","o":96.27,"h":97.57,"l":94.72,"c":97.4,"v":116500},{"d":"2021-06-23","o":97.11,"h":97.74,"l":96.11,"c":96.26,"v":205500},{"d":"2021-06-24","o":96.94,"h":97.79,"l":95.91,"c":97.74,"v":134500},{"d":"2021-06-25","o":97.89,"h":99.23,"l":97.64,"c":98.4,"v":438600},{"d":"2021-06-28","o":98.26,"h":98.41,"l":96.16,"c":96.5,"v":253500},{"d":"2021-06-29","o":96.62,"h":98,"l":96.62,"c":97.09,"v":112900},{"d":"2021-06-30","o":96.33,"h":97.45,"l":96.33,"c":96.93,"v":184900},{"d":"2021-07-01","o":99.21,"h":99.23,"l":97.5,"c":98.22,"v":233200},{"d":"2021-07-02","o":97.51,"h":98.16,"l":93.99,"c":94.57,"v":194600},{"d":"2021-07-06","o":94.25,"h":94.98,"l":91.61,"c":93.18,"v":200400},{"d":"2021-07-07","o":92.99,"h":95.1,"l":92.46,"c":94.38,"v":230800},{"d":"2021-07-08","o":92.71,"h":95.52,"l":92.45,"c":93.37,"v":202800},{"d":"2021-07-09","o":95.03,"h":96.62,"l":95.03,"c":96.25,"v":141600},{"d":"2021-07-12","o":95.24,"h":97.07,"l":95.24,"c":96.88,"v":127800},{"d":"2021-07-13","o":96.25,"h":96.78,"l":95.65,"c":96.52,"v":179500},{"d":"2021-07-14","o":97.3,"h":98.24,"l":96.73,"c":97.12,"v":170700},{"d":"2021-07-15","o":96.48,"h":97.55,"l":95.93,"c":96.19,"v":136100},{"d":"2021-07-16","o":97.22,"h":97.27,"l":94.96,"c":95.06,"v":145200},{"d":"2021-07-19","o":92.94,"h":95.16,"l":92.81,"c":93.36,"v":213100},{"d":"2021-07-20","o":93.37,"h":97.72,"l":93.37,"c":96.79,"v":294000},{"d":"2021-07-21","o":97.8,"h":98.9,"l":96.96,"c":97.57,"v":168100},{"d":"2021-07-22","o":96.92,"h":97.65,"l":95.42,"c":95.51,"v":164700},{"d":"2021-07-23","o":96.81,"h":97.86,"l":96.43,"c":97.24,"v":156500},{"d":"2021-07-26","o":97.87,"h":98.2,"l":96.93,"c":97.56,"v":151100},{"d":"2021-07-27","o":96.47,"h":98.08,"l":96.47,"c":97.2,"v":199000},{"d":"2021-07-28","o":98,"h":98.74,"l":96.03,"c":97.44,"v":312300},{"d":"2021-07-29","o":98.03,"h":102.73,"l":97.68,"c":101.27,"v":171600},{"d":"2021-07-30","o":100.77,"h":101.6,"l":99.73,"c":101.13,"v":197100},{"d":"2021-08-02","o":101.42,"h":103.46,"l":100.56,"c":100.67,"v":185700},{"d":"2021-08-03","o":100.98,"h":103.12,"l":99.64,"c":102.69,"v":242400},{"d":"2021-08-04","o":100.9,"h":102.64,"l":99.39,"c":99.53,"v":223300},{"d":"2021-08-05","o":100.24,"h":103.14,"l":100.2,"c":102.88,"v":143500},{"d":"2021-08-06","o":103.04,"h":104.36,"l":102.52,"c":104.24,"v":168900},{"d":"2021-08-09","o":104.23,"h":104.25,"l":102.28,"c":102.4,"v":177700},{"d":"2021-08-10","o":102,"h":104.6,"l":101.61,"c":104.49,"v":151000},{"d":"2021-08-11","o":104.09,"h":107,"l":103.94,"c":106.94,"v":221700},{"d":"2021-08-12","o":107,"h":108.2,"l":106.53,"c":106.93,"v":203600},{"d":"2021-08-13","o":106.71,"h":106.89,"l":105.71,"c":106.31,"v":105900},{"d":"2021-08-16","o":105.75,"h":107.64,"l":104.42,"c":107.04,"v":172800},{"d":"2021-08-17","o":106.39,"h":106.72,"l":104.28,"c":104.99,"v":176900},{"d":"2021-08-18","o":104.5,"h":105.74,"l":102.89,"c":103.05,"v":166500},{"d":"2021-08-19","o":101.65,"h":103.27,"l":101.65,"c":102.73,"v":194900},{"d":"2021-08-20","o":102.38,"h":105.62,"l":102.02,"c":105.54,"v":298300},{"d":"2021-08-23","o":105,"h":107.74,"l":104.87,"c":107.16,"v":243500},{"d":"2021-08-24","o":108.08,"h":109.08,"l":107.72,"c":108.43,"v":192800},{"d":"2021-08-25","o":108.36,"h":111.83,"l":108.27,"c":110.6,"v":221900},{"d":"2021-08-26","o":110.71,"h":111.39,"l":109.61,"c":109.9,"v":196900},{"d":"2021-08-27","o":110.07,"h":114.22,"l":110.07,"c":113.33,"v":215400},{"d":"2021-08-30","o":113.53,"h":113.53,"l":112.24,"c":112.4,"v":161700},{"d":"2021-08-31","o":111.97,"h":113.25,"l":111.39,"c":112.19,"v":248100},{"d":"2021-09-01","o":112.66,"h":113.66,"l":110.87,"c":112.78,"v":170500},{"d":"2021-09-02","o":113.55,"h":114.45,"l":112.59,"c":113.84,"v":190800},{"d":"2021-09-03","o":113.24,"h":113.88,"l":112.86,"c":113.04,"v":150100},{"d":"2021-09-07","o":112.54,"h":113.49,"l":111.03,"c":112,"v":211500},{"d":"2021-09-08","o":111.99,"h":112.87,"l":111.61,"c":112.73,"v":169600},{"d":"2021-09-09","o":112.78,"h":114.24,"l":112.17,"c":112.55,"v":210300},{"d":"2021-09-10","o":113.49,"h":113.78,"l":111.58,"c":112.05,"v":186500},{"d":"2021-09-13","o":113.04,"h":113.04,"l":111.66,"c":112.74,"v":151300},{"d":"2021-09-14","o":112.93,"h":112.98,"l":110.62,"c":110.9,"v":221600},{"d":"2021-09-15","o":111.5,"h":112.53,"l":111.24,"c":111.84,"v":293400},{"d":"2021-09-16","o":112.16,"h":112.33,"l":109.36,"c":110.73,"v":274800},{"d":"2021-09-17","o":110.94,"h":110.94,"l":108.78,"c":110.18,"v":696300},{"d":"2021-09-20","o":107.32,"h":111.35,"l":105.54,"c":111.19,"v":478700},{"d":"2021-09-21","o":112.16,"h":112.16,"l":110.5,"c":110.98,"v":315800},{"d":"2021-09-22","o":112.24,"h":113.97,"l":110.86,"c":113.26,"v":238800},{"d":"2021-09-23","o":113.82,"h":116.91,"l":113.82,"c":116.04,"v":214100},{"d":"2021-09-24","o":115.44,"h":116.67,"l":115.37,"c":115.57,"v":155000},{"d":"2021-09-27","o":115.79,"h":118.26,"l":115.7,"c":117.35,"v":249000},{"d":"2021-09-28","o":117.36,"h":117.64,"l":115.34,"c":116.19,"v":218900},{"d":"2021-09-29","o":116.34,"h":116.96,"l":115.04,"c":115.28,"v":149900},{"d":"2021-09-30","o":116.33,"h":116.62,"l":113.11,"c":113.14,"v":148700},{"d":"2021-10-01","o":113.7,"h":116.71,"l":113.13,"c":116,"v":153700},{"d":"2021-10-04","o":115.75,"h":116.75,"l":114.96,"c":115.79,"v":189200},{"d":"2021-10-05","o":116.46,"h":118.4,"l":115.88,"c":116.98,"v":191600},{"d":"2021-10-06","o":115.62,"h":117.97,"l":114.34,"c":117.91,"v":160200},{"d":"2021-10-07","o":118,"h":122.47,"l":117.99,"c":122.41,"v":286700},{"d":"2021-10-08","o":122.13,"h":125.35,"l":122.11,"c":123.35,"v":219700},{"d":"2021-10-11","o":123.21,"h":124.09,"l":120.56,"c":120.64,"v":208200},{"d":"2021-10-12","o":120.78,"h":121.91,"l":119.36,"c":119.79,"v":222300},{"d":"2021-10-13","o":119.68,"h":119.74,"l":117.02,"c":117.68,"v":198500},{"d":"2021-10-14","o":119.13,"h":120.86,"l":117.79,"c":118.55,"v":261600},{"d":"2021-10-15","o":120.36,"h":120.98,"l":118.68,"c":118.7,"v":260700},{"d":"2021-10-18","o":118.36,"h":119.2,"l":118.05,"c":118.55,"v":145600},{"d":"2021-10-19","o":118.79,"h":119.64,"l":117.58,"c":118.39,"v":163900},{"d":"2021-10-20","o":118.06,"h":118.87,"l":116.5,"c":117.85,"v":175200},{"d":"2021-10-21","o":117.49,"h":118.3,"l":116.69,"c":117.18,"v":230800},{"d":"2021-10-22","o":117.69,"h":118.97,"l":117.64,"c":118.61,"v":161600},{"d":"2021-10-25","o":118,"h":119.79,"l":117.42,"c":117.62,"v":370100},{"d":"2021-10-26","o":117.91,"h":118.34,"l":116.5,"c":116.55,"v":188000},{"d":"2021-10-27","o":116.34,"h":117.74,"l":114.8,"c":114.8,"v":216600},{"d":"2021-10-28","o":120,"h":123.39,"l":116.97,"c":117.65,"v":308400},{"d":"2021-10-29","o":116.84,"h":120.33,"l":116.83,"c":119.66,"v":365600},{"d":"2021-11-01","o":118.99,"h":121.77,"l":118.99,"c":121.34,"v":302200},{"d":"2021-11-02","o":121.74,"h":123.58,"l":121.46,"c":122.3,"v":169000},{"d":"2021-11-03","o":121.95,"h":123.62,"l":121.62,"c":122.28,"v":211900},{"d":"2021-11-04","o":122.56,"h":125.27,"l":122.56,"c":124.9,"v":242600},{"d":"2021-11-05","o":126.83,"h":128.22,"l":126.2,"c":127.75,"v":347000},{"d":"2021-11-08","o":128.49,"h":129.19,"l":127.32,"c":128.38,"v":265100},{"d":"2021-11-09","o":128.19,"h":128.93,"l":127.43,"c":127.46,"v":207300},{"d":"2021-11-10","o":127.6,"h":128,"l":125,"c":125.68,"v":156800},{"d":"2021-11-11","o":125.66,"h":129.36,"l":125.66,"c":128.22,"v":240100},{"d":"2021-11-12","o":128.5,"h":128.5,"l":126.66,"c":127.02,"v":205300},{"d":"2021-11-15","o":127.54,"h":127.54,"l":125.5,"c":126.8,"v":169300},{"d":"2021-11-16","o":126.06,"h":127.42,"l":125.49,"c":126.51,"v":226500},{"d":"2021-11-17","o":126.26,"h":126.52,"l":124.4,"c":124.86,"v":183800},{"d":"2021-11-18","o":125,"h":126.38,"l":123.58,"c":126.09,"v":205100},{"d":"2021-11-19","o":125.34,"h":126.31,"l":125.05,"c":125.57,"v":183900},{"d":"2021-11-22","o":126.45,"h":128.33,"l":125.03,"c":126.98,"v":205500},{"d":"2021-11-23","o":127.09,"h":131,"l":126.49,"c":130.46,"v":300800},{"d":"2021-11-24","o":129.29,"h":130.51,"l":128.32,"c":129.37,"v":136400},{"d":"2021-11-26","o":125.19,"h":127.06,"l":121.09,"c":121.76,"v":214500},{"d":"2021-11-29","o":123.77,"h":124.1,"l":121.13,"c":123.3,"v":211600},{"d":"2021-11-30","o":122.13,"h":122.98,"l":121.17,"c":121.68,"v":302100},{"d":"2021-12-01","o":124.29,"h":124.29,"l":118.17,"c":118.37,"v":250600},{"d":"2021-12-02","o":119.18,"h":123.99,"l":118.48,"c":123.18,"v":175200},{"d":"2021-12-03","o":123.73,"h":123.73,"l":119.39,"c":121.78,"v":249600},{"d":"2021-12-06","o":124.01,"h":125.27,"l":122.4,"c":124.52,"v":171800},{"d":"2021-12-07","o":125.88,"h":127.45,"l":125.78,"c":127.04,"v":192700},{"d":"2021-12-08","o":127.6,"h":128.75,"l":126.15,"c":128.41,"v":215800},{"d":"2021-12-09","o":127.13,"h":128.72,"l":127.13,"c":127.51,"v":172800},{"d":"2021-12-10","o":127.81,"h":128.35,"l":126.01,"c":126.64,"v":218800},{"d":"2021-12-13","o":125.46,"h":126.18,"l":124.7,"c":125.02,"v":153100},{"d":"2021-12-14","o":124.74,"h":125.89,"l":121.73,"c":122.27,"v":246500},{"d":"2021-12-15","o":122.32,"h":123.24,"l":120.63,"c":122.98,"v":229000},{"d":"2021-12-16","o":124,"h":124,"l":119.06,"c":119.59,"v":255000},{"d":"2021-12-17","o":118.37,"h":120.27,"l":117.21,"c":119.18,"v":781600},{"d":"2021-12-20","o":117.44,"h":117.44,"l":114.2,"c":115.91,"v":229000},{"d":"2021-12-21","o":117.22,"h":120.05,"l":117.19,"c":119.98,"v":245600},{"d":"2021-12-22","o":119.62,"h":120.39,"l":118.73,"c":119.77,"v":198700},{"d":"2021-12-23","o":120.51,"h":121.73,"l":119.69,"c":120.9,"v":184200},{"d":"2021-12-27","o":121.46,"h":124.28,"l":121.33,"c":124.19,"v":111400},{"d":"2021-12-28","o":123.65,"h":125.6,"l":123.31,"c":124.15,"v":127500},{"d":"2021-12-29","o":124.66,"h":125.6,"l":123.77,"c":124.46,"v":82300},{"d":"2021-12-30","o":124.77,"h":125.14,"l":123.18,"c":123.39,"v":102000},{"d":"2021-12-31","o":123,"h":124.17,"l":123,"c":123.4,"v":83300},{"d":"2022-01-03","o":123.69,"h":124.68,"l":122.4,"c":124.06,"v":144500},{"d":"2022-01-04","o":127.08,"h":131.58,"l":126.74,"c":131.26,"v":261600},{"d":"2022-01-05","o":130.78,"h":131.89,"l":126.03,"c":126.15,"v":214100},{"d":"2022-01-06","o":126.59,"h":127.66,"l":124.05,"c":124.25,"v":196800},{"d":"2022-01-07","o":123.85,"h":124.33,"l":119.34,"c":119.52,"v":174300},{"d":"2022-01-10","o":118.08,"h":119.1,"l":116.46,"c":119.04,"v":170200},{"d":"2022-01-11","o":120.83,"h":121.47,"l":118.09,"c":120.81,"v":167500},{"d":"2022-01-12","o":121.4,"h":122.11,"l":118.1,"c":118.36,"v":208900},{"d":"2022-01-13","o":119.36,"h":121.16,"l":117.64,"c":118.23,"v":201300},{"d":"2022-01-14","o":117.29,"h":119.15,"l":116.7,"c":118.45,"v":194200},{"d":"2022-01-18","o":116.47,"h":116.91,"l":113.65,"c":114.78,"v":234600},{"d":"2022-01-19","o":115.01,"h":115.49,"l":113.54,"c":114.82,"v":253900},{"d":"2022-01-20","o":114.83,"h":116.82,"l":113.53,"c":113.82,"v":236600},{"d":"2022-01-21","o":113.49,"h":116.47,"l":112.67,"c":113.35,"v":332100},{"d":"2022-01-24","o":111.1,"h":117.48,"l":110.42,"c":116.54,"v":257400},{"d":"2022-01-25","o":114.75,"h":115.35,"l":111.7,"c":113.21,"v":269700},{"d":"2022-01-26","o":113.92,"h":116.86,"l":111.15,"c":112.32,"v":254600},{"d":"2022-01-27","o":113.42,"h":114.69,"l":111,"c":111.77,"v":216700},{"d":"2022-01-28","o":112.38,"h":112.38,"l":108.43,"c":111.85,"v":329700},{"d":"2022-01-31","o":110.77,"h":114.88,"l":110.31,"c":114.87,"v":379100},{"d":"2022-02-01","o":114.59,"h":116.12,"l":112.46,"c":115.69,"v":272100},{"d":"2022-02-02","o":115.12,"h":116,"l":113.52,"c":115.47,"v":280400},{"d":"2022-02-03","o":114.33,"h":115.89,"l":113.6,"c":114.44,"v":228700},{"d":"2022-02-04","o":113.34,"h":115.28,"l":111.76,"c":114.29,"v":163700},{"d":"2022-02-07","o":113.4,"h":113.55,"l":111.68,"c":112.37,"v":186300},{"d":"2022-02-08","o":112.03,"h":116.47,"l":112.03,"c":115.9,"v":176100},{"d":"2022-02-09","o":116.75,"h":118.5,"l":116.66,"c":117.62,"v":181100},{"d":"2022-02-10","o":114.76,"h":117.42,"l":111.71,"c":111.94,"v":351900},{"d":"2022-02-11","o":112.55,"h":112.55,"l":107.61,"c":108.18,"v":248700},{"d":"2022-02-14","o":108.89,"h":110.31,"l":108.66,"c":109.47,"v":279200},{"d":"2022-02-15","o":110.75,"h":112.19,"l":110.38,"c":111.75,"v":136400},{"d":"2022-02-16","o":111.33,"h":111.51,"l":109.94,"c":110.93,"v":228100},{"d":"2022-02-17","o":110,"h":110,"l":107.44,"c":107.55,"v":170400},{"d":"2022-02-18","o":107.33,"h":108.79,"l":106.79,"c":107.38,"v":184800},{"d":"2022-02-22","o":107.37,"h":108.18,"l":104.52,"c":104.92,"v":244900},{"d":"2022-02-23","o":106.03,"h":106.22,"l":104.26,"c":104.35,"v":244200},{"d":"2022-02-24","o":101.94,"h":107.49,"l":101.77,"c":107.35,"v":293800},{"d":"2022-02-25","o":108.16,"h":111.29,"l":107.74,"c":111.26,"v":211100},{"d":"2022-02-28","o":109.18,"h":111.73,"l":109.18,"c":110.79,"v":249500},{"d":"2022-03-01","o":110.37,"h":111,"l":106.46,"c":107.09,"v":273000},{"d":"2022-03-02","o":108.47,"h":111.22,"l":107.88,"c":109.95,"v":158400},{"d":"2022-03-03","o":110.8,"h":111.05,"l":107.88,"c":108.49,"v":122100},{"d":"2022-03-04","o":106.86,"h":108.64,"l":106.15,"c":108.33,"v":195700},{"d":"2022-03-07","o":108.2,"h":108.2,"l":101.46,"c":101.68,"v":242200},{"d":"2022-03-08","o":101.86,"h":102.57,"l":98.9,"c":100.75,"v":287900},{"d":"2022-03-09","o":103.97,"h":105.43,"l":103.71,"c":104.04,"v":254400},{"d":"2022-03-10","o":101.87,"h":103.88,"l":100.66,"c":103.42,"v":196900},{"d":"2022-03-11","o":104.93,"h":106.26,"l":104.55,"c":105.66,"v":199100},{"d":"2022-03-14","o":106.14,"h":108.98,"l":105.12,"c":108,"v":151200},{"d":"2022-03-15","o":108.95,"h":111.31,"l":108.7,"c":110.41,"v":301700},{"d":"2022-03-16","o":111.46,"h":113.57,"l":110.47,"c":113.24,"v":201900},{"d":"2022-03-17","o":111.93,"h":114.67,"l":111.93,"c":114.57,"v":135500},{"d":"2022-03-18","o":114.79,"h":118.44,"l":113.08,"c":117.45,"v":483100},{"d":"2022-03-21","o":116.34,"h":117.52,"l":114.3,"c":115.33,"v":183500},{"d":"2022-03-22","o":115.85,"h":117.33,"l":114.62,"c":116.17,"v":165000},{"d":"2022-03-23","o":114.84,"h":115.47,"l":113.6,"c":114.76,"v":169400},{"d":"2022-03-24","o":115.44,"h":115.73,"l":114.08,"c":115.68,"v":139000},{"d":"2022-03-25","o":116.08,"h":117,"l":115.45,"c":116.03,"v":148000},{"d":"2022-03-28","o":115.05,"h":115.6,"l":113.95,"c":114.93,"v":138700},{"d":"2022-03-29","o":117.09,"h":120.22,"l":117.09,"c":119.01,"v":206600},{"d":"2022-03-30","o":118.36,"h":119.42,"l":116.54,"c":116.86,"v":117800},{"d":"2022-03-31","o":116.23,"h":117.74,"l":116.15,"c":116.71,"v":201200},{"d":"2022-04-01","o":117.21,"h":118.6,"l":116.95,"c":118.01,"v":222900},{"d":"2022-04-04","o":118.06,"h":118.5,"l":116.13,"c":116.67,"v":154700},{"d":"2022-04-05","o":116.49,"h":116.54,"l":113.97,"c":114.1,"v":160100},{"d":"2022-04-06","o":113.51,"h":113.51,"l":111.98,"c":112.48,"v":166200},{"d":"2022-04-07","o":111.75,"h":113.73,"l":111.75,"c":113.21,"v":143100},{"d":"2022-04-08","o":112.88,"h":114.88,"l":112.57,"c":112.98,"v":152900},{"d":"2022-04-11","o":112.33,"h":114.06,"l":111.05,"c":111.37,"v":166100},{"d":"2022-04-12","o":112.02,"h":114.46,"l":112.02,"c":112.67,"v":166600},{"d":"2022-04-13","o":112.71,"h":115.19,"l":112.7,"c":114.79,"v":99000},{"d":"2022-04-14","o":115.2,"h":116.1,"l":114.6,"c":115.73,"v":188700},{"d":"2022-04-18","o":115.2,"h":116.62,"l":114.48,"c":115.48,"v":168000},{"d":"2022-04-19","o":115.95,"h":120.25,"l":115.95,"c":120.19,"v":135500},{"d":"2022-04-20","o":120.33,"h":123.79,"l":119.87,"c":122.34,"v":205300},{"d":"2022-04-21","o":123.44,"h":124.35,"l":119.51,"c":120.15,"v":168300},{"d":"2022-04-22","o":119.45,"h":119.97,"l":116.08,"c":116.27,"v":122200},{"d":"2022-04-25","o":115.9,"h":116.22,"l":112.8,"c":116.12,"v":193300},{"d":"2022-04-26","o":115.33,"h":115.78,"l":113.44,"c":113.63,"v":160700},{"d":"2022-04-27","o":113.23,"h":114.19,"l":109.87,"c":110.78,"v":277800},{"d":"2022-04-28","o":115.82,"h":118.56,"l":114.18,"c":116.99,"v":258700},{"d":"2022-04-29","o":115.23,"h":116.69,"l":113.04,"c":113.45,"v":237200},{"d":"2022-05-02","o":112.84,"h":113.63,"l":109.69,"c":113.23,"v":306700},{"d":"2022-05-03","o":112.79,"h":116.49,"l":112.71,"c":115.45,"v":252700},{"d":"2022-05-04","o":115.77,"h":119.21,"l":114.42,"c":118.65,"v":213500},{"d":"2022-05-05","o":116.78,"h":117,"l":113.85,"c":115.41,"v":212700},{"d":"2022-05-06","o":114.66,"h":115.96,"l":112.07,"c":113.81,"v":220000},{"d":"2022-05-09","o":111.9,"h":113.5,"l":109.7,"c":110.28,"v":290800},{"d":"2022-05-10","o":111.62,"h":112.19,"l":109.09,"c":110.15,"v":213900},{"d":"2022-05-11","o":110.72,"h":111.24,"l":106.68,"c":106.74,"v":191800},{"d":"2022-05-12","o":104.74,"h":105.64,"l":99.39,"c":101.14,"v":451800},{"d":"2022-05-13","o":102.7,"h":105.9,"l":102.26,"c":104.64,"v":532700},{"d":"2022-05-16","o":103.75,"h":105.23,"l":101.79,"c":102.16,"v":231400},{"d":"2022-05-17","o":104.59,"h":106.84,"l":103.48,"c":106.37,"v":229600},{"d":"2022-05-18","o":105.27,"h":106.16,"l":100.39,"c":100.47,"v":227500},{"d":"2022-05-19","o":98.99,"h":100.26,"l":97.08,"c":98.28,"v":349500},{"d":"2022-05-20","o":99.2,"h":99.98,"l":95.33,"c":97.96,"v":241300},{"d":"2022-05-23","o":98.95,"h":99.53,"l":97.2,"c":98.49,"v":221800},{"d":"2022-05-24","o":97.46,"h":101.02,"l":96.03,"c":100.48,"v":279000},{"d":"2022-05-25","o":95.74,"h":97.18,"l":90.96,"c":94,"v":684500},{"d":"2022-05-26","o":91.13,"h":94.08,"l":91.13,"c":93.25,"v":447900},{"d":"2022-05-27","o":94.5,"h":96.09,"l":94.5,"c":95.62,"v":263300},{"d":"2022-05-31","o":94.95,"h":96.43,"l":93.31,"c":95.23,"v":341500},{"d":"2022-06-01","o":95.58,"h":96.13,"l":92.06,"c":92.74,"v":239000},{"d":"2022-06-02","o":94.2,"h":97.48,"l":92.46,"c":97.46,"v":369800},{"d":"2022-06-03","o":95.76,"h":96.72,"l":94.44,"c":95.66,"v":304600},{"d":"2022-06-06","o":96.99,"h":96.99,"l":95.54,"c":96.18,"v":337900},{"d":"2022-06-07","o":94.57,"h":98.44,"l":94.31,"c":98.14,"v":257200},{"d":"2022-06-08","o":98.03,"h":98.96,"l":96.22,"c":96.49,"v":258600},{"d":"2022-06-09","o":95.92,"h":96.59,"l":93.31,"c":93.4,"v":302800},{"d":"2022-06-10","o":91.7,"h":92.01,"l":88.74,"c":89.32,"v":324300},{"d":"2022-06-13","o":86.73,"h":87.65,"l":84.91,"c":85.68,"v":294700},{"d":"2022-06-14","o":84.61,"h":85.3,"l":82.56,"c":83.2,"v":435500},{"d":"2022-06-15","o":84.52,"h":85.51,"l":83.57,"c":84.32,"v":447900},{"d":"2022-06-16","o":81.98,"h":82,"l":78.8,"c":79.79,"v":447300},{"d":"2022-06-17","o":80.18,"h":81.33,"l":78.26,"c":79.47,"v":772900},{"d":"2022-06-21","o":81.45,"h":82.16,"l":78.95,"c":81.59,"v":433500},{"d":"2022-06-22","o":80.84,"h":83.05,"l":80.84,"c":82.49,"v":419600},{"d":"2022-06-23","o":82.34,"h":82.8,"l":80.88,"c":82.56,"v":313600},{"d":"2022-06-24","o":83.52,"h":87.52,"l":83.52,"c":87.5,"v":761800},{"d":"2022-06-27","o":88.05,"h":88.49,"l":85.87,"c":87.51,"v":239500},{"d":"2022-06-28","o":88.26,"h":89.05,"l":86.79,"c":87.17,"v":388400},{"d":"2022-06-29","o":87.3,"h":88.72,"l":85.98,"c":87.94,"v":286500},{"d":"2022-06-30","o":86.64,"h":90.7,"l":86.38,"c":90.25,"v":422700},{"d":"2022-07-01","o":89.56,"h":91.39,"l":88.46,"c":89.49,"v":278600},{"d":"2022-07-05","o":87.35,"h":89.78,"l":86.13,"c":89.64,"v":288800},{"d":"2022-07-06","o":89.54,"h":91.35,"l":88.64,"c":90.86,"v":188900},{"d":"2022-07-07","o":91.46,"h":94.24,"l":91.46,"c":94.2,"v":230300},{"d":"2022-07-08","o":93.7,"h":94.48,"l":92.33,"c":92.88,"v":221000},{"d":"2022-07-11","o":91.72,"h":92.2,"l":90.9,"c":91.09,"v":179600},{"d":"2022-07-12","o":91.08,"h":93.17,"l":91.07,"c":91.42,"v":247600},{"d":"2022-07-13","o":89.74,"h":91.91,"l":89.74,"c":91.71,"v":269300},{"d":"2022-07-14","o":89.56,"h":91.01,"l":89.32,"c":90.22,"v":201700},{"d":"2022-07-15","o":92.15,"h":92.22,"l":90.19,"c":91.68,"v":328300},{"d":"2022-07-18","o":92.98,"h":93.94,"l":90.62,"c":90.79,"v":174100},{"d":"2022-07-19","o":92.51,"h":94.08,"l":92.19,"c":93.51,"v":181600},{"d":"2022-07-20","o":93.53,"h":96.36,"l":93.29,"c":96.07,"v":208900},{"d":"2022-07-21","o":94.96,"h":98.08,"l":94.88,"c":98.07,"v":194200},{"d":"2022-07-22","o":97.66,"h":98.05,"l":94.86,"c":95.53,"v":227500},{"d":"2022-07-25","o":95.76,"h":96.9,"l":94.94,"c":96.8,"v":228000},{"d":"2022-07-26","o":96.2,"h":96.55,"l":94.99,"c":95.51,"v":180500},{"d":"2022-07-27","o":96.18,"h":97.22,"l":95.24,"c":97.15,"v":246400},{"d":"2022-07-28","o":98.44,"h":103.34,"l":97.88,"c":102.18,"v":298000},{"d":"2022-07-29","o":102.11,"h":104.52,"l":102.11,"c":103.76,"v":236500},{"d":"2022-08-01","o":102.11,"h":106,"l":102.08,"c":104.82,"v":223200},{"d":"2022-08-02","o":103.87,"h":103.87,"l":100.71,"c":100.76,"v":173700},{"d":"2022-08-03","o":101.09,"h":103.75,"l":101.09,"c":103.55,"v":186000},{"d":"2022-08-04","o":103.55,"h":104.24,"l":102,"c":102.47,"v":146800},{"d":"2022-08-05","o":100.8,"h":103.2,"l":100.8,"c":102.74,"v":141400},{"d":"2022-08-08","o":104.75,"h":104.91,"l":101.91,"c":103.07,"v":211000},{"d":"2022-08-09","o":103,"h":103.13,"l":101.47,"c":102.7,"v":255100},{"d":"2022-08-10","o":104.8,"h":105.85,"l":104.2,"c":104.48,"v":153700},{"d":"2022-08-11","o":104.92,"h":105.63,"l":103.51,"c":103.57,"v":223200},{"d":"2022-08-12","o":104.42,"h":106.68,"l":103.48,"c":106.68,"v":220000},{"d":"2022-08-15","o":105.34,"h":106.88,"l":105.08,"c":106.5,"v":195000},{"d":"2022-08-16","o":105.38,"h":106.56,"l":104.85,"c":106.28,"v":216700},{"d":"2022-08-17","o":105.07,"h":105.29,"l":103.93,"c":104.71,"v":128100},{"d":"2022-08-18","o":105.35,"h":105.53,"l":103.86,"c":105.04,"v":232700},{"d":"2022-08-19","o":104.42,"h":105.14,"l":103.15,"c":104.92,"v":196900},{"d":"2022-08-22","o":103.75,"h":103.75,"l":101.48,"c":102.6,"v":188000},{"d":"2022-08-23","o":102.1,"h":103.12,"l":100.64,"c":101.3,"v":141200},{"d":"2022-08-24","o":101.54,"h":102.66,"l":101.12,"c":101.71,"v":157000},{"d":"2022-08-25","o":101.82,"h":103.97,"l":101.77,"c":103.88,"v":122800},{"d":"2022-08-26","o":103.87,"h":104.43,"l":99.69,"c":99.73,"v":139000},{"d":"2022-08-29","o":98.78,"h":100.31,"l":97.94,"c":98.62,"v":138400},{"d":"2022-08-30","o":99.34,"h":99.58,"l":96.96,"c":97.25,"v":116600},{"d":"2022-08-31","o":97.51,"h":98.82,"l":95.99,"c":96.7,"v":199700},{"d":"2022-09-01","o":96.22,"h":96.65,"l":94.72,"c":96.56,"v":161400},{"d":"2022-09-02","o":97.47,"h":97.72,"l":94.22,"c":94.71,"v":170300},{"d":"2022-09-06","o":95.26,"h":95.57,"l":93.36,"c":95.46,"v":182700},{"d":"2022-09-07","o":95.58,"h":97.3,"l":93.64,"c":97.03,"v":255500},{"d":"2022-09-08","o":95.64,"h":96.32,"l":94.33,"c":96.16,"v":174000},{"d":"2022-09-09","o":96.77,"h":97.99,"l":96.76,"c":97.57,"v":173400},{"d":"2022-09-12","o":98.57,"h":99.21,"l":98.1,"c":99.07,"v":147200},{"d":"2022-09-13","o":96.26,"h":96.64,"l":93.36,"c":93.73,"v":199800},{"d":"2022-09-14","o":93.51,"h":93.85,"l":92.05,"c":93.37,"v":179500},{"d":"2022-09-15","o":92.42,"h":94.02,"l":92.07,"c":92.62,"v":285600},{"d":"2022-09-16","o":91.7,"h":92.15,"l":90.55,"c":92.02,"v":712600},{"d":"2022-09-19","o":91.27,"h":95.06,"l":91.27,"c":94.84,"v":286400},{"d":"2022-09-20","o":93.85,"h":93.85,"l":92.37,"c":93.33,"v":159700},{"d":"2022-09-21","o":94.55,"h":96.33,"l":93.1,"c":93.14,"v":220900},{"d":"2022-09-22","o":92.37,"h":92.37,"l":90.18,"c":90.51,"v":141700},{"d":"2022-09-23","o":89.38,"h":90.09,"l":88.13,"c":89.43,"v":162800},{"d":"2022-09-26","o":89.69,"h":90.59,"l":88.35,"c":88.48,"v":224300},{"d":"2022-09-27","o":89.56,"h":90.63,"l":86.81,"c":88.6,"v":226400},{"d":"2022-09-28","o":89.77,"h":92.88,"l":88.94,"c":92.2,"v":211000},{"d":"2022-09-29","o":91.07,"h":91.18,"l":89.5,"c":90.47,"v":150800},{"d":"2022-09-30","o":90.22,"h":93.03,"l":89.99,"c":90.37,"v":289800},{"d":"2022-10-03","o":91.47,"h":93.51,"l":90.33,"c":93.21,"v":175000},{"d":"2022-10-04","o":94.99,"h":97.53,"l":94.21,"c":97.51,"v":250600},{"d":"2022-10-05","o":95.77,"h":96.76,"l":94.32,"c":95.85,"v":205500},{"d":"2022-10-06","o":95.39,"h":96.29,"l":95.05,"c":95.37,"v":117800},{"d":"2022-10-07","o":94.51,"h":94.51,"l":92.33,"c":92.71,"v":127300},{"d":"2022-10-10","o":93.26,"h":93.72,"l":92.51,"c":92.8,"v":179500},{"d":"2022-10-11","o":92.31,"h":92.81,"l":90.69,"c":91.22,"v":382800},{"d":"2022-10-12","o":91.89,"h":91.98,"l":90.72,"c":91.34,"v":238100},{"d":"2022-10-13","o":88.85,"h":95.06,"l":87.71,"c":94.45,"v":222700},{"d":"2022-10-14","o":95.28,"h":95.52,"l":91.14,"c":91.33,"v":158200},{"d":"2022-10-17","o":93.66,"h":95.99,"l":93.53,"c":95.38,"v":214000},{"d":"2022-10-18","o":98.03,"h":99.69,"l":97.05,"c":98.26,"v":259500},{"d":"2022-10-19","o":96.79,"h":97.94,"l":95.4,"c":96.67,"v":170500},{"d":"2022-10-20","o":97.02,"h":98.4,"l":95.01,"c":95.66,"v":194200},{"d":"2022-10-21","o":93.32,"h":93.32,"l":88.1,"c":91.88,"v":442500},{"d":"2022-10-24","o":92.72,"h":94.2,"l":91.54,"c":93.84,"v":215400},{"d":"2022-10-25","o":93.46,"h":95.48,"l":93.46,"c":95.38,"v":332000},{"d":"2022-10-26","o":95.43,"h":96.01,"l":93.46,"c":93.58,"v":264800},{"d":"2022-10-27","o":90.02,"h":91.45,"l":84.07,"c":84.73,"v":726300},{"d":"2022-10-28","o":85.2,"h":86.76,"l":84.68,"c":86.04,"v":323700},{"d":"2022-10-31","o":85.59,"h":86.86,"l":84.68,"c":84.78,"v":378900},{"d":"2022-11-01","o":86,"h":86.88,"l":84.79,"c":85.01,"v":271300},{"d":"2022-11-02","o":84.81,"h":85.37,"l":81.66,"c":81.78,"v":351700},{"d":"2022-11-03","o":80.74,"h":82.6,"l":79.97,"c":80.66,"v":213200},{"d":"2022-11-04","o":82.36,"h":82.56,"l":80.06,"c":82.5,"v":283600},{"d":"2022-11-07","o":83.25,"h":83.44,"l":80.8,"c":82.49,"v":277700},{"d":"2022-11-08","o":83.31,"h":84.71,"l":82.4,"c":83.7,"v":260900},{"d":"2022-11-09","o":82.88,"h":82.94,"l":81.03,"c":81.13,"v":184900},{"d":"2022-11-10","o":85.34,"h":90.04,"l":85.34,"c":89.97,"v":309400},{"d":"2022-11-11","o":90.11,"h":91.31,"l":89.01,"c":89.4,"v":209500},{"d":"2022-11-14","o":88.85,"h":89.98,"l":88.13,"c":88.62,"v":175400},{"d":"2022-11-15","o":90.53,"h":91.29,"l":89.36,"c":89.76,"v":217100},{"d":"2022-11-16","o":89.2,"h":89.74,"l":88.59,"c":89.48,"v":209700},{"d":"2022-11-17","o":88.29,"h":88.61,"l":86.41,"c":86.88,"v":259500},{"d":"2022-11-18","o":88.49,"h":89.16,"l":86.63,"c":87.8,"v":271700},{"d":"2022-11-21","o":87.43,"h":89.1,"l":87.43,"c":88.57,"v":201700},{"d":"2022-11-22","o":89.25,"h":90.57,"l":88.45,"c":90.47,"v":209100},{"d":"2022-11-23","o":90.17,"h":91.45,"l":89.57,"c":89.84,"v":150900},{"d":"2022-11-25","o":89.61,"h":90.59,"l":89.46,"c":90,"v":105700},{"d":"2022-11-28","o":89.49,"h":89.58,"l":86.93,"c":88.15,"v":247800},{"d":"2022-11-29","o":88.1,"h":88.39,"l":86.9,"c":87.07,"v":184900},{"d":"2022-11-30","o":86.69,"h":90.73,"l":85.96,"c":90.6,"v":355400},{"d":"2022-12-01","o":90.97,"h":92.25,"l":89.09,"c":89.69,"v":257300},{"d":"2022-12-02","o":88.38,"h":89.4,"l":87.87,"c":87.93,"v":187300},{"d":"2022-12-05","o":86.58,"h":86.7,"l":85.36,"c":86,"v":128900},{"d":"2022-12-06","o":85.65,"h":85.84,"l":83.63,"c":84.06,"v":158000},{"d":"2022-12-07","o":83.76,"h":84.52,"l":82.14,"c":82.53,"v":214100},{"d":"2022-12-08","o":83.07,"h":83.22,"l":81.19,"c":82.7,"v":284500},{"d":"2022-12-09","o":82.43,"h":84.43,"l":82.39,"c":84.11,"v":168200},{"d":"2022-12-12","o":84.03,"h":85.61,"l":83.12,"c":85.52,"v":286200},{"d":"2022-12-13","o":88.99,"h":89.63,"l":85.68,"c":87,"v":276400},{"d":"2022-12-14","o":86.8,"h":88.7,"l":86.53,"c":86.92,"v":368300},{"d":"2022-12-15","o":85.84,"h":85.84,"l":81.61,"c":81.95,"v":273700},{"d":"2022-12-16","o":81.23,"h":81.63,"l":80.51,"c":81.28,"v":1007100},{"d":"2022-12-19","o":81.21,"h":81.28,"l":79.39,"c":79.49,"v":180700},{"d":"2022-12-20","o":79.34,"h":81.27,"l":78.52,"c":81.05,"v":181700},{"d":"2022-12-21","o":81.75,"h":83.58,"l":81.69,"c":82.48,"v":184400},{"d":"2022-12-22","o":81.48,"h":81.48,"l":79.22,"c":80.62,"v":207000},{"d":"2022-12-23","o":79.99,"h":82.07,"l":79.57,"c":81.74,"v":103000},{"d":"2022-12-27","o":81.99,"h":82.33,"l":80.66,"c":81.17,"v":108800},{"d":"2022-12-28","o":81.54,"h":81.96,"l":79.39,"c":79.39,"v":141400},{"d":"2022-12-29","o":80.13,"h":83.29,"l":79.71,"c":82.75,"v":152500},{"d":"2022-12-30","o":81.66,"h":82.18,"l":80.88,"c":81.48,"v":129600},{"d":"2023-01-03","o":82.65,"h":83.69,"l":81.3,"c":82.46,"v":201100},{"d":"2023-01-04","o":83.32,"h":84.89,"l":83.02,"c":84.31,"v":153300},{"d":"2023-01-05","o":83.79,"h":84.01,"l":81.73,"c":82.14,"v":152300},{"d":"2023-01-06","o":83.93,"h":85.47,"l":82.66,"c":85.01,"v":151800},{"d":"2023-01-09","o":85.79,"h":86.47,"l":84.79,"c":84.82,"v":134000},{"d":"2023-01-10","o":84.16,"h":85.59,"l":84.09,"c":85.49,"v":132300},{"d":"2023-01-11","o":86.08,"h":86.95,"l":85.59,"c":86.37,"v":108000},{"d":"2023-01-12","o":86.62,"h":87.19,"l":85.85,"c":86.45,"v":149400},{"d":"2023-01-13","o":85.68,"h":87.39,"l":85.22,"c":86.81,"v":155900},{"d":"2023-01-17","o":86.79,"h":87.27,"l":86.11,"c":86.17,"v":157800},{"d":"2023-01-18","o":86.51,"h":88.23,"l":85.48,"c":85.71,"v":162900},{"d":"2023-01-19","o":85.05,"h":85.99,"l":84.68,"c":85.37,"v":182700},{"d":"2023-01-20","o":85.89,"h":87.75,"l":84.77,"c":87.56,"v":151600},{"d":"2023-01-23","o":87.5,"h":89.71,"l":87.26,"c":89,"v":150700},{"d":"2023-01-24","o":88.09,"h":88.52,"l":87.75,"c":87.92,"v":132300},{"d":"2023-01-25","o":86.62,"h":88.83,"l":85.63,"c":88.02,"v":135200},{"d":"2023-01-26","o":88.7,"h":88.94,"l":87.31,"c":88.87,"v":169900},{"d":"2023-01-27","o":88.01,"h":90.73,"l":88.01,"c":90.27,"v":253700},{"d":"2023-01-30","o":89.68,"h":90.2,"l":88.36,"c":88.41,"v":179000},{"d":"2023-01-31","o":88.84,"h":91.17,"l":88.81,"c":90.95,"v":218100},{"d":"2023-02-01","o":90.94,"h":93.31,"l":90.01,"c":92.83,"v":179300},{"d":"2023-02-02","o":94.2,"h":97.19,"l":93.71,"c":96.78,"v":237300},{"d":"2023-02-03","o":95.54,"h":97.8,"l":95.25,"c":95.72,"v":265600},{"d":"2023-02-06","o":94.41,"h":95.04,"l":93.32,"c":94.17,"v":158000},{"d":"2023-02-07","o":93.35,"h":95.69,"l":92.7,"c":95.4,"v":221300},{"d":"2023-02-08","o":94.74,"h":95.15,"l":90,"c":91.34,"v":334200},{"d":"2023-02-09","o":88.73,"h":90.74,"l":87.11,"c":88.25,"v":396700},{"d":"2023-02-10","o":87.85,"h":91.72,"l":87.35,"c":91.59,"v":384600},{"d":"2023-02-13","o":91.23,"h":92.39,"l":90.7,"c":91.8,"v":229100},{"d":"2023-02-14","o":91.16,"h":92.81,"l":90.87,"c":91.41,"v":210400},{"d":"2023-02-15","o":90.7,"h":92.88,"l":90.37,"c":92.72,"v":181200},{"d":"2023-02-16","o":91.08,"h":92.9,"l":90.67,"c":91.3,"v":225500},{"d":"2023-02-17","o":91.35,"h":92.92,"l":90.41,"c":92.46,"v":190500},{"d":"2023-02-21","o":90.97,"h":91.69,"l":89.51,"c":89.54,"v":218900},{"d":"2023-02-22","o":89.46,"h":90.22,"l":88.99,"c":89.38,"v":214000},{"d":"2023-02-23","o":89.85,"h":90.44,"l":88.25,"c":89.55,"v":137100},{"d":"2023-02-24","o":88.1,"h":88.9,"l":87.79,"c":88.42,"v":289600},{"d":"2023-02-27","o":89.43,"h":89.92,"l":88.63,"c":88.95,"v":426700},{"d":"2023-02-28","o":89.04,"h":89.71,"l":88.45,"c":88.8,"v":426200},{"d":"2023-03-01","o":88.76,"h":89.39,"l":87.66,"c":88.25,"v":242700},{"d":"2023-03-02","o":87.53,"h":88.33,"l":87.14,"c":88.04,"v":154000},{"d":"2023-03-03","o":88.93,"h":88.93,"l":87.65,"c":87.79,"v":197500},{"d":"2023-03-06","o":88.01,"h":88.91,"l":87.82,"c":88.21,"v":207900},{"d":"2023-03-07","o":88.3,"h":88.7,"l":87.09,"c":87.14,"v":104000},{"d":"2023-03-08","o":87.5,"h":88.13,"l":85.85,"c":86.68,"v":126000},{"d":"2023-03-09","o":86.98,"h":87.51,"l":85.05,"c":85.06,"v":152200},{"d":"2023-03-10","o":84.65,"h":84.86,"l":82.23,"c":82.61,"v":223100},{"d":"2023-03-13","o":81.2,"h":82.03,"l":79.74,"c":79.99,"v":273400},{"d":"2023-03-14","o":82.87,"h":83.2,"l":80.77,"c":81.89,"v":242800},{"d":"2023-03-15","o":79.73,"h":80.82,"l":78.29,"c":80.74,"v":519400},{"d":"2023-03-16","o":79.51,"h":83.88,"l":79.51,"c":83.23,"v":399000},{"d":"2023-03-17","o":82.87,"h":83.55,"l":80.3,"c":80.51,"v":637500},{"d":"2023-03-20","o":81.08,"h":82.25,"l":80.4,"c":80.77,"v":348300},{"d":"2023-03-21","o":82.06,"h":82.86,"l":80.97,"c":81.86,"v":338100},{"d":"2023-03-22","o":81.75,"h":82.58,"l":78.93,"c":78.99,"v":231800},{"d":"2023-03-23","o":79.19,"h":80.27,"l":78.02,"c":78.53,"v":284300},{"d":"2023-03-24","o":77.92,"h":79.05,"l":77.33,"c":79.02,"v":178500},{"d":"2023-03-27","o":80.04,"h":80.65,"l":79.55,"c":80.4,"v":162800},{"d":"2023-03-28","o":80.05,"h":80.76,"l":79.59,"c":80.43,"v":193300},{"d":"2023-03-29","o":81.71,"h":81.71,"l":80.7,"c":81.21,"v":116200},{"d":"2023-03-30","o":82.01,"h":82.38,"l":80.75,"c":81.04,"v":120300},{"d":"2023-03-31","o":81.71,"h":82.84,"l":81.65,"c":82.67,"v":279800},{"d":"2023-04-03","o":82.23,"h":83.34,"l":81.92,"c":82.93,"v":231400},{"d":"2023-04-04","o":83.06,"h":83.06,"l":80.79,"c":81.35,"v":155500},{"d":"2023-04-05","o":80.67,"h":80.91,"l":78.58,"c":79.08,"v":266300},{"d":"2023-04-06","o":79.32,"h":80,"l":78.32,"c":78.94,"v":114200},{"d":"2023-04-10","o":78.34,"h":79.84,"l":78.34,"c":79.75,"v":155200},{"d":"2023-04-11","o":80.33,"h":80.53,"l":79.31,"c":79.85,"v":239900},{"d":"2023-04-12","o":80.83,"h":80.83,"l":78.65,"c":78.81,"v":163500},{"d":"2023-04-13","o":79.07,"h":80.3,"l":78.52,"c":80.23,"v":267800},{"d":"2023-04-14","o":80.3,"h":81.01,"l":77.03,"c":78.01,"v":444300},{"d":"2023-04-17","o":78.15,"h":80.08,"l":78.03,"c":80.04,"v":376400},{"d":"2023-04-18","o":80.5,"h":80.62,"l":78.59,"c":79.27,"v":231100},{"d":"2023-04-19","o":79.01,"h":79.98,"l":78.41,"c":79.79,"v":289700},{"d":"2023-04-20","o":78.96,"h":80.49,"l":78.27,"c":79.59,"v":335400},{"d":"2023-04-21","o":79.98,"h":79.98,"l":78.62,"c":78.89,"v":295300},{"d":"2023-04-24","o":78.8,"h":79.2,"l":77.3,"c":77.57,"v":334800},{"d":"2023-04-25","o":76.74,"h":77.11,"l":74.52,"c":74.83,"v":369400},{"d":"2023-04-26","o":74.32,"h":74.99,"l":73.94,"c":74.54,"v":310700},{"d":"2023-04-27","o":65.25,"h":71.44,"l":64.94,"c":70.97,"v":988100},{"d":"2023-04-28","o":71.06,"h":72.72,"l":70.74,"c":71.59,"v":643700},{"d":"2023-05-01","o":71.73,"h":72.99,"l":71.28,"c":72.63,"v":499300},{"d":"2023-05-02","o":71.97,"h":71.97,"l":68.48,"c":68.52,"v":489900},{"d":"2023-05-03","o":68.53,"h":69.65,"l":67.8,"c":67.97,"v":442600},{"d":"2023-05-04","o":67.19,"h":67.19,"l":64.16,"c":64.56,"v":616600},{"d":"2023-05-05","o":65.76,"h":66.63,"l":65.33,"c":66.38,"v":440800},{"d":"2023-05-08","o":66.49,"h":66.79,"l":64.5,"c":65.83,"v":355900},{"d":"2023-05-09","o":65.48,"h":65.68,"l":64.07,"c":64.12,"v":498800},{"d":"2023-05-10","o":65.33,"h":65.4,"l":63.27,"c":63.9,"v":499200},{"d":"2023-05-11","o":63.39,"h":64.13,"l":63.32,"c":64,"v":319600},{"d":"2023-05-12","o":64.2,"h":65.06,"l":64.15,"c":64.73,"v":282600},{"d":"2023-05-15","o":64.66,"h":65.93,"l":64.39,"c":65.41,"v":213900},{"d":"2023-05-16","o":65.13,"h":65.17,"l":63.85,"c":63.85,"v":269500},{"d":"2023-05-17","o":64.28,"h":66.54,"l":64.07,"c":66.51,"v":395900},{"d":"2023-05-18","o":66.15,"h":67.79,"l":65.9,"c":67.68,"v":291300},{"d":"2023-05-19","o":68.31,"h":68.4,"l":66.01,"c":66.04,"v":322200},{"d":"2023-05-22","o":66.27,"h":68.75,"l":66.04,"c":68.26,"v":498100},{"d":"2023-05-23","o":67.83,"h":69.66,"l":67.73,"c":67.9,"v":515300},{"d":"2023-05-24","o":67.69,"h":68.02,"l":67.05,"c":67.21,"v":362500},{"d":"2023-05-25","o":66.88,"h":67.05,"l":65.25,"c":66.08,"v":334800},{"d":"2023-05-26","o":66.08,"h":67.54,"l":66.02,"c":67.38,"v":267400},{"d":"2023-05-30","o":67.91,"h":68.29,"l":66.65,"c":67,"v":309100},{"d":"2023-05-31","o":66.44,"h":67.05,"l":64.91,"c":65.43,"v":497900},{"d":"2023-06-01","o":66.82,"h":67.07,"l":65.8,"c":66.42,"v":283800},{"d":"2023-06-02","o":67.45,"h":69.44,"l":67.41,"c":69.26,"v":450700},{"d":"2023-06-05","o":68.12,"h":68.62,"l":67.64,"c":67.86,"v":352700},{"d":"2023-06-06","o":67.5,"h":70.43,"l":67.3,"c":70.27,"v":416800},{"d":"2023-06-07","o":70.74,"h":73.68,"l":70.74,"c":73.59,"v":520900},{"d":"2023-06-08","o":73.19,"h":73.4,"l":72.14,"c":72.71,"v":467800},{"d":"2023-06-09","o":72.72,"h":73.32,"l":72,"c":72.53,"v":243400},{"d":"2023-06-12","o":72.51,"h":73.37,"l":72.16,"c":72.8,"v":257300},{"d":"2023-06-13","o":73,"h":74.31,"l":72.82,"c":74,"v":318300},{"d":"2023-06-14","o":73.9,"h":74.6,"l":71.48,"c":71.77,"v":287900},{"d":"2023-06-15","o":71.29,"h":73.1,"l":71.28,"c":73.03,"v":336100},{"d":"2023-06-16","o":73.72,"h":73.72,"l":71.97,"c":72.39,"v":684800},{"d":"2023-06-20","o":71.85,"h":72.13,"l":70.94,"c":70.98,"v":304500},{"d":"2023-06-21","o":70.44,"h":71.62,"l":70.31,"c":70.9,"v":283400},{"d":"2023-06-22","o":70.83,"h":71.16,"l":69.5,"c":70.53,"v":236100},{"d":"2023-06-23","o":69.2,"h":71.06,"l":69.2,"c":70.32,"v":1586200},{"d":"2023-06-26","o":70.11,"h":72.31,"l":70.11,"c":71.97,"v":279500},{"d":"2023-06-27","o":71.91,"h":73.55,"l":71.23,"c":73.49,"v":408100},{"d":"2023-06-28","o":73.64,"h":73.96,"l":72.71,"c":73.95,"v":358400},{"d":"2023-06-29","o":73.85,"h":75.7,"l":73.82,"c":75.42,"v":334800},{"d":"2023-06-30","o":75.97,"h":76.57,"l":75.32,"c":75.63,"v":474200},{"d":"2023-07-03","o":75.01,"h":76.33,"l":75.01,"c":75.42,"v":109600},{"d":"2023-07-05","o":75.49,"h":75.87,"l":74.75,"c":75.25,"v":271800},{"d":"2023-07-06","o":74.08,"h":74.59,"l":73.57,"c":74.47,"v":327200},{"d":"2023-07-07","o":74.76,"h":75.71,"l":74.23,"c":74.25,"v":276700},{"d":"2023-07-10","o":73.7,"h":75.57,"l":73.7,"c":75.35,"v":281300},{"d":"2023-07-11","o":75.78,"h":77.08,"l":75.52,"c":77.02,"v":169100},{"d":"2023-07-12","o":78.27,"h":78.43,"l":76.81,"c":77.66,"v":248600},{"d":"2023-07-13","o":77.96,"h":79.58,"l":77.75,"c":79.4,"v":235800},{"d":"2023-07-14","o":78.77,"h":79.18,"l":77.94,"c":78.98,"v":251200},{"d":"2023-07-17","o":78.7,"h":80.44,"l":78.65,"c":80.11,"v":187900},{"d":"2023-07-18","o":80.11,"h":82.93,"l":80.11,"c":82.85,"v":226200},{"d":"2023-07-19","o":83.3,"h":84.09,"l":82.88,"c":83.83,"v":224100},{"d":"2023-07-20","o":83.61,"h":83.72,"l":80.69,"c":81.01,"v":386700},{"d":"2023-07-21","o":81.65,"h":81.67,"l":79.76,"c":79.94,"v":380900},{"d":"2023-07-24","o":79.67,"h":81.4,"l":79.44,"c":81.2,"v":271800},{"d":"2023-07-25","o":81.11,"h":81.69,"l":80.53,"c":81.25,"v":346100},{"d":"2023-07-26","o":78.84,"h":80.43,"l":78.51,"c":79.42,"v":670800},{"d":"2023-07-27","o":83.09,"h":86.69,"l":78.58,"c":78.63,"v":673500},{"d":"2023-07-28","o":79.03,"h":79.8,"l":78.5,"c":78.8,"v":382400},{"d":"2023-07-31","o":78.4,"h":78.45,"l":76.14,"c":76.32,"v":390400},{"d":"2023-08-01","o":76.17,"h":77.57,"l":75.85,"c":77.53,"v":316600},{"d":"2023-08-02","o":76.27,"h":78.53,"l":76.17,"c":78.45,"v":275100},{"d":"2023-08-03","o":78.31,"h":80.34,"l":77.73,"c":79.89,"v":285100},{"d":"2023-08-04","o":79.93,"h":81.1,"l":79.49,"c":79.5,"v":224000},{"d":"2023-08-07","o":79.67,"h":81.03,"l":79.39,"c":80.89,"v":204700},{"d":"2023-08-08","o":79.73,"h":80.32,"l":78.51,"c":80.19,"v":155500},{"d":"2023-08-09","o":79.87,"h":79.96,"l":79.03,"c":79.38,"v":305300},{"d":"2023-08-10","o":79.71,"h":81.3,"l":79.65,"c":80.24,"v":328600},{"d":"2023-08-11","o":79.73,"h":81.29,"l":79.73,"c":81.05,"v":224000},{"d":"2023-08-14","o":80.49,"h":81.6,"l":79.96,"c":81.58,"v":216600},{"d":"2023-08-15","o":80.8,"h":80.8,"l":79.34,"c":79.52,"v":234000},{"d":"2023-08-16","o":79.43,"h":79.94,"l":78.25,"c":78.51,"v":238400},{"d":"2023-08-17","o":78.59,"h":78.99,"l":77.91,"c":78.45,"v":203900},{"d":"2023-08-18","o":77.86,"h":79.42,"l":77.86,"c":78.94,"v":225600},{"d":"2023-08-21","o":78.83,"h":80.4,"l":78.83,"c":79.94,"v":272700},{"d":"2023-08-22","o":80.01,"h":80.61,"l":78.82,"c":79.27,"v":228200},{"d":"2023-08-23","o":79.55,"h":80.24,"l":79.16,"c":80.08,"v":157300},{"d":"2023-08-24","o":80.05,"h":80.87,"l":79.52,"c":79.66,"v":177600},{"d":"2023-08-25","o":80.28,"h":81.52,"l":79.56,"c":80.74,"v":160400},{"d":"2023-08-28","o":80.88,"h":81.68,"l":80.03,"c":81.27,"v":177900},{"d":"2023-08-29","o":81.06,"h":82.8,"l":80.26,"c":82.79,"v":154600},{"d":"2023-08-30","o":82.27,"h":83.02,"l":82.27,"c":82.47,"v":160100},{"d":"2023-08-31","o":82.72,"h":83.57,"l":82.08,"c":82.16,"v":189500},{"d":"2023-09-01","o":82.93,"h":83.36,"l":82.36,"c":82.52,"v":222800},{"d":"2023-09-05","o":81.2,"h":81.36,"l":78.36,"c":80.14,"v":203300},{"d":"2023-09-06","o":80.16,"h":81.05,"l":79.29,"c":79.91,"v":172700},{"d":"2023-09-07","o":79.71,"h":79.71,"l":78.17,"c":79.52,"v":230200},{"d":"2023-09-08","o":79.64,"h":79.88,"l":78.29,"c":78.32,"v":212200},{"d":"2023-09-11","o":78.46,"h":78.86,"l":77.42,"c":78.36,"v":244700},{"d":"2023-09-12","o":78.18,"h":78.81,"l":77.22,"c":78.68,"v":163900},{"d":"2023-09-13","o":78.85,"h":79.68,"l":77.98,"c":78.16,"v":279200},{"d":"2023-09-14","o":78.87,"h":79.19,"l":78.03,"c":78.8,"v":318000},{"d":"2023-09-15","o":78.31,"h":79.15,"l":77.44,"c":77.7,"v":780000},{"d":"2023-09-18","o":79.07,"h":81.66,"l":78.49,"c":79.99,"v":331300},{"d":"2023-09-19","o":79.76,"h":81.28,"l":78.84,"c":81.01,"v":278000},{"d":"2023-09-20","o":81.58,"h":82.79,"l":80.52,"c":80.55,"v":189100},{"d":"2023-09-21","o":79.82,"h":80.65,"l":79.24,"c":80.11,"v":161500},{"d":"2023-09-22","o":80.19,"h":81.32,"l":79.91,"c":80.98,"v":323200},{"d":"2023-09-25","o":80.51,"h":82.28,"l":80.49,"c":82.18,"v":222500},{"d":"2023-09-26","o":81.63,"h":82.26,"l":80.51,"c":80.54,"v":301200},{"d":"2023-09-27","o":80.54,"h":82.1,"l":80.54,"c":81.86,"v":190800},{"d":"2023-09-28","o":81.84,"h":82.83,"l":81.82,"c":82.04,"v":214800},{"d":"2023-09-29","o":82.62,"h":83.05,"l":81.33,"c":81.68,"v":300600},{"d":"2023-10-02","o":81.68,"h":81.73,"l":79.77,"c":80.21,"v":260500},{"d":"2023-10-03","o":79.81,"h":80.19,"l":78.59,"c":78.86,"v":238500},{"d":"2023-10-04","o":79.06,"h":79.57,"l":78.33,"c":79.28,"v":183700},{"d":"2023-10-05","o":79.09,"h":79.51,"l":78.32,"c":78.88,"v":253500},{"d":"2023-10-06","o":78.38,"h":80.25,"l":77.93,"c":79.38,"v":205300},{"d":"2023-10-09","o":78.88,"h":81.23,"l":78.48,"c":81.19,"v":155300},{"d":"2023-10-10","o":81.34,"h":82.95,"l":81.34,"c":82.89,"v":261300},{"d":"2023-10-11","o":82.95,"h":84.35,"l":82.95,"c":84.16,"v":198100},{"d":"2023-10-12","o":85.12,"h":85.12,"l":83.09,"c":83.11,"v":171500},{"d":"2023-10-13","o":83.12,"h":83.26,"l":81.45,"c":82.25,"v":183600},{"d":"2023-10-16","o":82.96,"h":84.04,"l":82.83,"c":83.69,"v":226000},{"d":"2023-10-17","o":83.46,"h":85.84,"l":83.46,"c":85.03,"v":307800},{"d":"2023-10-18","o":84.29,"h":84.67,"l":82.32,"c":82.41,"v":237200},{"d":"2023-10-19","o":81.91,"h":83.23,"l":81.24,"c":82.14,"v":197400},{"d":"2023-10-20","o":82.25,"h":82.49,"l":78.56,"c":78.58,"v":658700},{"d":"2023-10-23","o":78.78,"h":80.56,"l":78.19,"c":78.64,"v":425300},{"d":"2023-10-24","o":79.23,"h":80.01,"l":76.7,"c":77.7,"v":420000},{"d":"2023-10-25","o":77.1,"h":80.67,"l":77.1,"c":79.03,"v":405500},{"d":"2023-10-26","o":80.74,"h":83.39,"l":77.37,"c":82.01,"v":624400},{"d":"2023-10-27","o":81.24,"h":81.81,"l":79.32,"c":80.93,"v":388500},{"d":"2023-10-30","o":81.72,"h":82.71,"l":80.95,"c":81.39,"v":307800},{"d":"2023-10-31","o":81.94,"h":83.62,"l":81.56,"c":83.46,"v":306300},{"d":"2023-11-01","o":83,"h":83.61,"l":81.79,"c":83.35,"v":288400},{"d":"2023-11-02","o":84.76,"h":87.22,"l":84.51,"c":87.08,"v":376800},{"d":"2023-11-03","o":88.44,"h":88.86,"l":85.33,"c":85.5,"v":339400},{"d":"2023-11-06","o":85.13,"h":86.41,"l":85.02,"c":86.16,"v":218300},{"d":"2023-11-07","o":84.99,"h":85.75,"l":82.67,"c":84.34,"v":318300},{"d":"2023-11-08","o":84.5,"h":86.47,"l":84.17,"c":86.23,"v":270100},{"d":"2023-11-09","o":86.8,"h":87.22,"l":85.55,"c":85.58,"v":300100},{"d":"2023-11-10","o":85.71,"h":86.22,"l":84.85,"c":86.01,"v":205700},{"d":"2023-11-13","o":85.85,"h":86.73,"l":85.16,"c":85.18,"v":174600},{"d":"2023-11-14","o":87.06,"h":90.01,"l":87.06,"c":89.77,"v":308300},{"d":"2023-11-15","o":88.68,"h":90.85,"l":88.2,"c":88.64,"v":324500},{"d":"2023-11-16","o":88.98,"h":89.07,"l":87.12,"c":87.39,"v":215500},{"d":"2023-11-17","o":88.02,"h":89.09,"l":87.61,"c":88.69,"v":368400},{"d":"2023-11-20","o":88.54,"h":90.83,"l":88.05,"c":90.69,"v":465600},{"d":"2023-11-21","o":89.85,"h":91.55,"l":89.85,"c":89.97,"v":424900},{"d":"2023-11-22","o":90.49,"h":91.01,"l":89.96,"c":90.46,"v":184100},{"d":"2023-11-24","o":90.18,"h":91.48,"l":90.18,"c":90.94,"v":118500},{"d":"2023-11-27","o":90.48,"h":91.59,"l":90.35,"c":91.37,"v":273600},{"d":"2023-11-28","o":90.96,"h":91.44,"l":89.3,"c":89.33,"v":310300},{"d":"2023-11-29","o":89.9,"h":90.43,"l":88.78,"c":88.95,"v":267700},{"d":"2023-11-30","o":89.4,"h":89.59,"l":88.74,"c":89.24,"v":678700},{"d":"2023-12-01","o":88.51,"h":92.45,"l":88.51,"c":92.27,"v":349400},{"d":"2023-12-04","o":92,"h":93.67,"l":92,"c":93.58,"v":190600},{"d":"2023-12-05","o":93.42,"h":93.42,"l":90.52,"c":90.6,"v":262300},{"d":"2023-12-06","o":91.97,"h":93.68,"l":91.62,"c":91.84,"v":210300},{"d":"2023-12-07","o":92.35,"h":92.53,"l":90.95,"c":91.16,"v":211300},{"d":"2023-12-08","o":91.43,"h":92.17,"l":90.58,"c":91.19,"v":180700},{"d":"2023-12-11","o":91,"h":92.12,"l":91,"c":91.63,"v":160700},{"d":"2023-12-12","o":91.62,"h":92.31,"l":90.97,"c":91.4,"v":281700},{"d":"2023-12-13","o":91.23,"h":92.3,"l":89.75,"c":92.24,"v":287500},{"d":"2023-12-14","o":93.59,"h":94.03,"l":91.57,"c":93.75,"v":445400},{"d":"2023-12-15","o":94.05,"h":95.45,"l":93.04,"c":93.85,"v":740700},{"d":"2023-12-18","o":94.37,"h":95.17,"l":93.72,"c":93.95,"v":248000},{"d":"2023-12-19","o":94.46,"h":95.91,"l":94.46,"c":94.79,"v":256600},{"d":"2023-12-20","o":94.56,"h":96.52,"l":93.53,"c":93.61,"v":254800},{"d":"2023-12-21","o":94.25,"h":94.73,"l":93.65,"c":94.61,"v":156100},{"d":"2023-12-22","o":95.2,"h":96.33,"l":94.64,"c":95.66,"v":185700},{"d":"2023-12-26","o":95.83,"h":97.22,"l":95.35,"c":96.25,"v":283000},{"d":"2023-12-27","o":96.36,"h":97.04,"l":96.25,"c":96.46,"v":140300},{"d":"2023-12-28","o":96.04,"h":97.06,"l":95.99,"c":96.88,"v":151500},{"d":"2023-12-29","o":96.77,"h":97.43,"l":95.57,"c":96.17,"v":298600},{"d":"2024-01-02","o":96.1,"h":96.88,"l":95.01,"c":95.67,"v":222500},{"d":"2024-01-03","o":94.69,"h":95.31,"l":92.57,"c":92.65,"v":263900},{"d":"2024-01-04","o":92.92,"h":93.43,"l":91.75,"c":92.05,"v":267900},{"d":"2024-01-05","o":91.29,"h":92.19,"l":90.7,"c":90.95,"v":190300},{"d":"2024-01-08","o":90.66,"h":91.35,"l":90.3,"c":90.93,"v":359700},{"d":"2024-01-09","o":89.82,"h":89.82,"l":88.58,"c":88.65,"v":269400},{"d":"2024-01-10","o":88.43,"h":89.85,"l":88,"c":89.37,"v":322100},{"d":"2024-01-11","o":89.27,"h":90.06,"l":87.96,"c":89.97,"v":326100},{"d":"2024-01-12","o":90.77,"h":91.47,"l":89.78,"c":89.96,"v":243600},{"d":"2024-01-16","o":89.17,"h":90.41,"l":88.99,"c":90.18,"v":263300},{"d":"2024-01-17","o":89.3,"h":90.89,"l":88.73,"c":90.27,"v":237700},{"d":"2024-01-18","o":90.52,"h":91.51,"l":90.18,"c":91.5,"v":190700},{"d":"2024-01-19","o":91.8,"h":93.37,"l":91.21,"c":93.36,"v":287700},{"d":"2024-01-22","o":93.96,"h":94.94,"l":93.57,"c":94.88,"v":245600},{"d":"2024-01-23","o":95.82,"h":96.16,"l":93.94,"c":94.1,"v":230700},{"d":"2024-01-24","o":94.98,"h":95.27,"l":93.88,"c":93.91,"v":167300},{"d":"2024-01-25","o":95.21,"h":96.26,"l":94.49,"c":94.91,"v":195300},{"d":"2024-01-26","o":95.44,"h":96.12,"l":94.84,"c":95.92,"v":133300},{"d":"2024-01-29","o":95.67,"h":96.13,"l":95.06,"c":96.11,"v":179300},{"d":"2024-01-30","o":95.13,"h":96.68,"l":94.81,"c":95.96,"v":168600},{"d":"2024-01-31","o":95.29,"h":95.81,"l":92.73,"c":92.82,"v":279900},{"d":"2024-02-01","o":93.18,"h":94.22,"l":92.37,"c":94.15,"v":184200},{"d":"2024-02-02","o":92.86,"h":94.18,"l":92.51,"c":93.62,"v":159700},{"d":"2024-02-05","o":92.52,"h":93.99,"l":91.78,"c":93.48,"v":189200},{"d":"2024-02-06","o":93.52,"h":95.4,"l":93.44,"c":94.67,"v":183900},{"d":"2024-02-07","o":94.51,"h":94.79,"l":93.26,"c":94.37,"v":225200},{"d":"2024-02-08","o":97.49,"h":98.26,"l":90.39,"c":95.57,"v":443600},{"d":"2024-02-09","o":94.98,"h":95.09,"l":93.29,"c":94.41,"v":222100},{"d":"2024-02-12","o":94.68,"h":97.68,"l":94.68,"c":97.25,"v":258100},{"d":"2024-02-13","o":94.18,"h":95.19,"l":91.59,"c":92.16,"v":310500},{"d":"2024-02-14","o":93.32,"h":95.73,"l":93.27,"c":95.2,"v":234400},{"d":"2024-02-15","o":95.63,"h":97.69,"l":95.05,"c":97.44,"v":230800},{"d":"2024-02-16","o":96.62,"h":97.86,"l":96.38,"c":96.82,"v":221200},{"d":"2024-02-20","o":95.61,"h":96.54,"l":94.7,"c":95.08,"v":188100},{"d":"2024-02-21","o":94.77,"h":95.17,"l":93.96,"c":94.78,"v":184900},{"d":"2024-02-22","o":94.78,"h":95.64,"l":94.45,"c":95.62,"v":228800},{"d":"2024-02-23","o":95.15,"h":96.64,"l":94.92,"c":96.05,"v":183600},{"d":"2024-02-26","o":95.59,"h":96.9,"l":95.5,"c":95.94,"v":171100},{"d":"2024-02-27","o":96.65,"h":98.73,"l":96.48,"c":98.33,"v":217700},{"d":"2024-02-28","o":97.51,"h":99.21,"l":97.45,"c":97.89,"v":188300},{"d":"2024-02-29","o":98.99,"h":99.6,"l":97.95,"c":99.32,"v":288200},{"d":"2024-03-01","o":99.18,"h":100.97,"l":98.28,"c":100.76,"v":264500},{"d":"2024-03-04","o":100.78,"h":102.65,"l":100.78,"c":102.04,"v":167300},{"d":"2024-03-05","o":101.32,"h":102.05,"l":98.61,"c":98.92,"v":178500},{"d":"2024-03-06","o":100.2,"h":100.2,"l":98.95,"c":99.96,"v":144900},{"d":"2024-03-07","o":100.71,"h":102.58,"l":100.34,"c":102.52,"v":258300},{"d":"2024-03-08","o":103.25,"h":104.2,"l":102.75,"c":103.27,"v":236200},{"d":"2024-03-11","o":102.39,"h":102.62,"l":100.72,"c":101.64,"v":199600},{"d":"2024-03-12","o":101.43,"h":103.21,"l":100.38,"c":102.66,"v":215200},{"d":"2024-03-13","o":102.28,"h":104.29,"l":102.28,"c":103.19,"v":246100},{"d":"2024-03-14","o":102.41,"h":103.06,"l":100.22,"c":100.9,"v":250400},{"d":"2024-03-15","o":100.51,"h":102.5,"l":100.51,"c":102.39,"v":544500},{"d":"2024-03-18","o":102.39,"h":102.61,"l":101.41,"c":101.6,"v":161900},{"d":"2024-03-19","o":101.52,"h":102.9,"l":101.52,"c":102.78,"v":205600},{"d":"2024-03-20","o":102.73,"h":104.62,"l":102.58,"c":104.17,"v":187800},{"d":"2024-03-21","o":104.99,"h":106.42,"l":104.39,"c":104.44,"v":282200},{"d":"2024-03-22","o":104.59,"h":104.59,"l":100.4,"c":101.07,"v":271800},{"d":"2024-03-25","o":101.2,"h":101.75,"l":100.52,"c":100.73,"v":235000},{"d":"2024-03-26","o":101.15,"h":101.38,"l":100.45,"c":100.62,"v":162200},{"d":"2024-03-27","o":101.48,"h":103.72,"l":101.33,"c":103.49,"v":172900},{"d":"2024-03-28","o":103.73,"h":105.32,"l":103.58,"c":104.76,"v":302400},{"d":"2024-04-01","o":103.96,"h":103.96,"l":102.08,"c":102.24,"v":198000},{"d":"2024-04-02","o":101.13,"h":101.64,"l":100.2,"c":100.87,"v":314400},{"d":"2024-04-03","o":100.11,"h":102.28,"l":100.11,"c":101.19,"v":219100},{"d":"2024-04-04","o":102.37,"h":102.37,"l":98.27,"c":98.54,"v":265000},{"d":"2024-04-05","o":98.26,"h":99.2,"l":98.07,"c":98.75,"v":198300},{"d":"2024-04-08","o":99.25,"h":100.21,"l":98.83,"c":98.88,"v":186700},{"d":"2024-04-09","o":99.16,"h":99.7,"l":98.51,"c":98.87,"v":198900},{"d":"2024-04-10","o":96.8,"h":96.96,"l":94.91,"c":95.98,"v":269700},{"d":"2024-04-11","o":96.48,"h":97.74,"l":96.46,"c":96.5,"v":366600},{"d":"2024-04-12","o":95.75,"h":96.64,"l":95.17,"c":95.45,"v":215500},{"d":"2024-04-15","o":96.06,"h":96.66,"l":94.44,"c":94.82,"v":209800},{"d":"2024-04-16","o":94.1,"h":94.93,"l":93.62,"c":94.82,"v":275900},{"d":"2024-04-17","o":95.34,"h":95.91,"l":94.49,"c":94.73,"v":305000},{"d":"2024-04-18","o":95.22,"h":96.95,"l":94.72,"c":95.55,"v":276100},{"d":"2024-04-19","o":95.63,"h":97.87,"l":95.63,"c":97.78,"v":424700},{"d":"2024-04-22","o":98.36,"h":100.44,"l":98.22,"c":99.62,"v":308300},{"d":"2024-04-23","o":99.61,"h":101.27,"l":98.93,"c":100.78,"v":287700},{"d":"2024-04-24","o":100.19,"h":102.41,"l":99.59,"c":102.11,"v":405900},{"d":"2024-04-25","o":99.96,"h":101.98,"l":97.08,"c":98.72,"v":556400},{"d":"2024-04-26","o":98.57,"h":99.98,"l":97.27,"c":97.51,"v":414800},{"d":"2024-04-29","o":97.68,"h":99.9,"l":97.68,"c":98.68,"v":437900},{"d":"2024-04-30","o":98.2,"h":99.03,"l":96.42,"c":96.45,"v":983100},{"d":"2024-05-01","o":96.62,"h":97.44,"l":95.26,"c":95.56,"v":282700},{"d":"2024-05-02","o":96.66,"h":96.66,"l":95.1,"c":96.06,"v":310000},{"d":"2024-05-03","o":97.45,"h":97.88,"l":95.68,"c":96.15,"v":282000},{"d":"2024-05-06","o":97.28,"h":98.9,"l":96.83,"c":98.17,"v":220600},{"d":"2024-05-07","o":98.68,"h":99.67,"l":98.34,"c":98.81,"v":272600},{"d":"2024-05-08","o":98.34,"h":99.65,"l":98.02,"c":99.56,"v":231400},{"d":"2024-05-09","o":99.65,"h":99.65,"l":98.17,"c":99.36,"v":212800},{"d":"2024-05-10","o":99.79,"h":100.34,"l":98.96,"c":100.29,"v":188400},{"d":"2024-05-13","o":101.14,"h":101.65,"l":99.21,"c":99.22,"v":165000},{"d":"2024-05-14","o":100.65,"h":100.85,"l":99.9,"c":100.17,"v":194500},{"d":"2024-05-15","o":100.94,"h":102.58,"l":100.76,"c":102.54,"v":215600},{"d":"2024-05-16","o":102.21,"h":102.22,"l":100.82,"c":101.25,"v":216100},{"d":"2024-05-17","o":101.62,"h":101.62,"l":100.71,"c":101.12,"v":207300},{"d":"2024-05-20","o":101.18,"h":101.74,"l":99.85,"c":99.87,"v":216300},{"d":"2024-05-21","o":99.77,"h":99.77,"l":98.25,"c":98.42,"v":210800},{"d":"2024-05-22","o":98.65,"h":99.54,"l":97.02,"c":97.25,"v":374900},{"d":"2024-05-23","o":97.75,"h":97.78,"l":94.8,"c":95.32,"v":493600},{"d":"2024-05-24","o":95.99,"h":95.99,"l":94.42,"c":95.34,"v":308700},{"d":"2024-05-28","o":95.78,"h":96.59,"l":92.75,"c":93.51,"v":410900},{"d":"2024-05-29","o":92.35,"h":94.15,"l":92.35,"c":93.16,"v":236400},{"d":"2024-05-30","o":93.2,"h":93.86,"l":91.87,"c":92.15,"v":283900},{"d":"2024-05-31","o":92.32,"h":94.02,"l":91.83,"c":93.91,"v":428300},{"d":"2024-06-03","o":94.69,"h":95.12,"l":93.26,"c":94.07,"v":275200},{"d":"2024-06-04","o":93.37,"h":94.86,"l":92.85,"c":94.44,"v":224800},{"d":"2024-06-05","o":94.9,"h":95.57,"l":93.91,"c":95.21,"v":203300},{"d":"2024-06-06","o":94.3,"h":96.29,"l":94.01,"c":94.05,"v":205300},{"d":"2024-06-07","o":93.58,"h":94.53,"l":93.27,"c":93.73,"v":201100},{"d":"2024-06-10","o":92.39,"h":92.81,"l":91.58,"c":92.37,"v":294800},{"d":"2024-06-11","o":92.02,"h":92.57,"l":90.38,"c":91,"v":451200},{"d":"2024-06-12","o":93.21,"h":94.67,"l":90.27,"c":90.87,"v":587100},{"d":"2024-06-13","o":90.85,"h":91.33,"l":88.81,"c":89.45,"v":432800},{"d":"2024-06-14","o":88.26,"h":88.68,"l":87.78,"c":88.07,"v":287900},{"d":"2024-06-17","o":87.6,"h":88.03,"l":87.16,"c":87.44,"v":323600},{"d":"2024-06-18","o":87.24,"h":87.24,"l":86.7,"c":87.03,"v":459300},{"d":"2024-06-20","o":86.67,"h":89.75,"l":86.19,"c":88.65,"v":408900},{"d":"2024-06-21","o":88.81,"h":89.12,"l":88.03,"c":88.65,"v":1221300},{"d":"2024-06-24","o":88.92,"h":89.88,"l":88.04,"c":88.17,"v":371900},{"d":"2024-06-25","o":88.22,"h":88.62,"l":86.76,"c":87.15,"v":378400},{"d":"2024-06-26","o":86.57,"h":87.63,"l":86.34,"c":86.42,"v":356100},{"d":"2024-06-27","o":86.84,"h":88.4,"l":86.69,"c":87.93,"v":525900},{"d":"2024-06-28","o":88.93,"h":89.5,"l":87.43,"c":88.17,"v":619300},{"d":"2024-07-01","o":88.23,"h":89.08,"l":86.52,"c":86.8,"v":320100},{"d":"2024-07-02","o":87.12,"h":88.15,"l":86.89,"c":87.35,"v":231900},{"d":"2024-07-03","o":87.53,"h":88.29,"l":87.32,"c":87.61,"v":114700},{"d":"2024-07-05","o":87.22,"h":87.89,"l":86.48,"c":87.32,"v":200500},{"d":"2024-07-08","o":87.97,"h":88.48,"l":87,"c":87.21,"v":210400},{"d":"2024-07-09","o":87.05,"h":87.3,"l":85.81,"c":85.83,"v":284500},{"d":"2024-07-10","o":86.04,"h":86.54,"l":85.33,"c":86.31,"v":216500},{"d":"2024-07-11","o":87.5,"h":91.47,"l":87.21,"c":91.08,"v":448500},{"d":"2024-07-12","o":91.78,"h":95.01,"l":91.6,"c":94.67,"v":405200},{"d":"2024-07-15","o":95.62,"h":98.94,"l":95.59,"c":97.66,"v":437900},{"d":"2024-07-16","o":98.73,"h":104.55,"l":98.22,"c":103.15,"v":665000},{"d":"2024-07-17","o":102.2,"h":104.3,"l":101.47,"c":103.53,"v":436800},{"d":"2024-07-18","o":102.55,"h":105.67,"l":102.42,"c":103.66,"v":406900},{"d":"2024-07-19","o":103.69,"h":103.92,"l":101.66,"c":102.7,"v":642400},{"d":"2024-07-22","o":101.7,"h":103.36,"l":100.7,"c":102.49,"v":405900},{"d":"2024-07-23","o":102.58,"h":104.9,"l":102.5,"c":104.07,"v":467000},{"d":"2024-07-24","o":104.27,"h":105,"l":101.8,"c":101.83,"v":518600},{"d":"2024-07-25","o":93.97,"h":99,"l":90.78,"c":92.77,"v":843900},{"d":"2024-07-26","o":93.63,"h":96.35,"l":93.57,"c":94.86,"v":378100},{"d":"2024-07-29","o":95.15,"h":96.79,"l":94.78,"c":95.83,"v":418700},{"d":"2024-07-30","o":96,"h":96.52,"l":94.89,"c":95.17,"v":621600},{"d":"2024-07-31","o":95.93,"h":96.35,"l":94.14,"c":94.67,"v":656700},{"d":"2024-08-01","o":94.19,"h":95.81,"l":91.06,"c":92.11,"v":338700},{"d":"2024-08-02","o":89.57,"h":91.26,"l":89.17,"c":90.59,"v":337400},{"d":"2024-08-05","o":86.96,"h":87.33,"l":84.93,"c":85.57,"v":327800},{"d":"2024-08-06","o":85.65,"h":87.12,"l":84.62,"c":85.42,"v":218200},{"d":"2024-08-07","o":86.86,"h":87.81,"l":85.11,"c":85.15,"v":235800},{"d":"2024-08-08","o":86.24,"h":88.93,"l":85.92,"c":88.67,"v":247300},{"d":"2024-08-09","o":88.61,"h":89.2,"l":87.68,"c":88.35,"v":183900},{"d":"2024-08-12","o":88.74,"h":88.77,"l":86.75,"c":87.03,"v":166200},{"d":"2024-08-13","o":87.94,"h":89.06,"l":87.57,"c":88.62,"v":189800},{"d":"2024-08-14","o":88.79,"h":89.1,"l":87.2,"c":87.92,"v":178100},{"d":"2024-08-15","o":90.35,"h":91.78,"l":89.85,"c":90.78,"v":221900},{"d":"2024-08-16","o":90.37,"h":92.07,"l":90.37,"c":90.8,"v":185700},{"d":"2024-08-19","o":90.95,"h":92.41,"l":90.95,"c":92.38,"v":206100},{"d":"2024-08-20","o":92.14,"h":92.62,"l":90.74,"c":90.79,"v":209600},{"d":"2024-08-21","o":92.05,"h":93.86,"l":91.99,"c":93.82,"v":212700},{"d":"2024-08-22","o":94.06,"h":94.97,"l":92.83,"c":92.94,"v":232700},{"d":"2024-08-23","o":93.72,"h":96.75,"l":93.72,"c":96.13,"v":271600},{"d":"2024-08-26","o":96.36,"h":97.1,"l":95.23,"c":95.35,"v":165300},{"d":"2024-08-27","o":94.84,"h":95.77,"l":94.61,"c":95.26,"v":244800},{"d":"2024-08-28","o":95.03,"h":96.27,"l":94.7,"c":95.14,"v":239700},{"d":"2024-08-29","o":96.21,"h":98.18,"l":95.61,"c":96.94,"v":309200},{"d":"2024-08-30","o":97.6,"h":97.61,"l":95.47,"c":96.16,"v":773300},{"d":"2024-09-03","o":95,"h":96.85,"l":92.7,"c":92.71,"v":241400},{"d":"2024-09-04","o":92.25,"h":93.64,"l":92.25,"c":93.06,"v":168200},{"d":"2024-09-05","o":93.17,"h":93.36,"l":91.5,"c":92.02,"v":209100},{"d":"2024-09-06","o":92.39,"h":93.03,"l":89.64,"c":89.74,"v":224500},{"d":"2024-09-09","o":88.85,"h":90.96,"l":88.83,"c":89.97,"v":300000},{"d":"2024-09-10","o":90.17,"h":91.6,"l":89.58,"c":91.3,"v":314800},{"d":"2024-09-11","o":90.45,"h":90.6,"l":87.94,"c":89.17,"v":293400},{"d":"2024-09-12","o":89.89,"h":90.25,"l":88.54,"c":89.74,"v":178800},{"d":"2024-09-13","o":91.22,"h":93.06,"l":90.59,"c":92.72,"v":176400},{"d":"2024-09-16","o":92.58,"h":94.26,"l":92.58,"c":93.91,"v":162700},{"d":"2024-09-17","o":93.13,"h":94,"l":91.77,"c":92.51,"v":305900},{"d":"2024-09-18","o":92.97,"h":94.18,"l":91.98,"c":92.09,"v":283100},{"d":"2024-09-19","o":94.43,"h":94.83,"l":92.57,"c":93.98,"v":301800},{"d":"2024-09-20","o":93.46,"h":94.54,"l":93.05,"c":93.25,"v":840800},{"d":"2024-09-23","o":93.67,"h":94.42,"l":93.01,"c":94.14,"v":242400},{"d":"2024-09-24","o":94.36,"h":94.36,"l":92.06,"c":92.2,"v":186300},{"d":"2024-09-25","o":92.23,"h":92.73,"l":91.43,"c":92.17,"v":240200},{"d":"2024-09-26","o":93.4,"h":94.8,"l":93.4,"c":94.14,"v":220500},{"d":"2024-09-27","o":95.03,"h":95.61,"l":92.4,"c":93.36,"v":230000},{"d":"2024-09-30","o":92.37,"h":93.57,"l":91.91,"c":93.23,"v":233400},{"d":"2024-10-01","o":93,"h":93.54,"l":92.01,"c":93.22,"v":256200},{"d":"2024-10-02","o":92.82,"h":94.19,"l":92.16,"c":94.11,"v":235300},{"d":"2024-10-03","o":93.24,"h":94.04,"l":92.3,"c":92.58,"v":237500},{"d":"2024-10-04","o":93.92,"h":95.14,"l":93.12,"c":94.26,"v":189700},{"d":"2024-10-07","o":93.36,"h":94.37,"l":92.95,"c":94.02,"v":234400},{"d":"2024-10-08","o":94.39,"h":94.63,"l":93,"c":94.16,"v":206100},{"d":"2024-10-09","o":94.32,"h":95.62,"l":93.7,"c":94.99,"v":150000},{"d":"2024-10-10","o":93.98,"h":94.44,"l":93.35,"c":94.33,"v":152400},{"d":"2024-10-11","o":94.56,"h":96.61,"l":94.56,"c":96.41,"v":182700},{"d":"2024-10-14","o":96.67,"h":97.9,"l":96.5,"c":97.65,"v":125100},{"d":"2024-10-15","o":97.8,"h":99.74,"l":97.1,"c":97.45,"v":227900},{"d":"2024-10-16","o":98.13,"h":99.65,"l":97.48,"c":99.13,"v":340600},{"d":"2024-10-17","o":97.6,"h":98.77,"l":96.42,"c":98.71,"v":294500},{"d":"2024-10-18","o":98.86,"h":98.86,"l":95.15,"c":95.4,"v":292700},{"d":"2024-10-21","o":95.69,"h":95.69,"l":92.96,"c":93.12,"v":242000},{"d":"2024-10-22","o":92.8,"h":93.38,"l":92.15,"c":92.66,"v":250800},{"d":"2024-10-23","o":92.44,"h":94.63,"l":92.44,"c":93.04,"v":442700},{"d":"2024-10-24","o":93.83,"h":95.26,"l":91.73,"c":93.87,"v":696800},{"d":"2024-10-25","o":94.1,"h":95.99,"l":92.65,"c":92.75,"v":247000},{"d":"2024-10-28","o":93.66,"h":94.62,"l":93.47,"c":93.93,"v":211500},{"d":"2024-10-29","o":93,"h":95.11,"l":92.36,"c":95.08,"v":382500},{"d":"2024-10-30","o":94.69,"h":95.78,"l":94.27,"c":94.43,"v":315400},{"d":"2024-10-31","o":94.11,"h":94.59,"l":91.96,"c":92.1,"v":343300},{"d":"2024-11-01","o":92.68,"h":92.86,"l":90.69,"c":91.06,"v":293900},{"d":"2024-11-04","o":91.05,"h":92.38,"l":90.77,"c":91.43,"v":200500},{"d":"2024-11-05","o":91.34,"h":93,"l":91.34,"c":92.66,"v":194000},{"d":"2024-11-06","o":98.52,"h":101.66,"l":97.83,"c":100.79,"v":583800},{"d":"2024-11-07","o":100.53,"h":100.77,"l":98.75,"c":99.07,"v":242400},{"d":"2024-11-08","o":99.55,"h":99.78,"l":98.06,"c":98.38,"v":230900},{"d":"2024-11-11","o":99.35,"h":100.43,"l":98.61,"c":99.8,"v":266300},{"d":"2024-11-12","o":99.73,"h":99.92,"l":96.69,"c":97.38,"v":294400},{"d":"2024-11-13","o":97.79,"h":97.79,"l":95.22,"c":95.4,"v":288900},{"d":"2024-11-14","o":95.7,"h":95.7,"l":91.22,"c":91.79,"v":429700},{"d":"2024-11-15","o":92.26,"h":92.26,"l":87.74,"c":87.89,"v":701500},{"d":"2024-11-18","o":87.7,"h":88.05,"l":85.61,"c":85.74,"v":386400},{"d":"2024-11-19","o":84.83,"h":85.21,"l":84.06,"c":84.39,"v":391600},{"d":"2024-11-20","o":84.36,"h":85.38,"l":83.71,"c":85.08,"v":386800},{"d":"2024-11-21","o":85.2,"h":85.9,"l":84.46,"c":84.5,"v":1609700},{"d":"2024-11-22","o":86.7,"h":90.6,"l":86.7,"c":89.24,"v":893400},{"d":"2024-11-25","o":90.17,"h":92.09,"l":90.12,"c":91.34,"v":785100},{"d":"2024-11-26","o":90.79,"h":91.51,"l":89.94,"c":90.89,"v":362600},{"d":"2024-11-27","o":91.31,"h":92.65,"l":90.81,"c":90.98,"v":307400},{"d":"2024-11-29","o":91.79,"h":92.26,"l":91.24,"c":91.55,"v":230400},{"d":"2024-12-02","o":91.62,"h":92.37,"l":90.73,"c":92.07,"v":377200},{"d":"2024-12-03","o":92.54,"h":92.54,"l":89.71,"c":90.26,"v":253300},{"d":"2024-12-04","o":90.43,"h":90.74,"l":89.65,"c":90.65,"v":234400},{"d":"2024-12-05","o":90.25,"h":90.33,"l":88.59,"c":88.93,"v":240800},{"d":"2024-12-06","o":89.4,"h":89.97,"l":87.59,"c":88.73,"v":289300},{"d":"2024-12-09","o":89.79,"h":91.06,"l":89.56,"c":90.13,"v":282000},{"d":"2024-12-10","o":89.63,"h":90.41,"l":88.03,"c":89.61,"v":253200},{"d":"2024-12-11","o":89.97,"h":90.45,"l":89.19,"c":89.58,"v":261000},{"d":"2024-12-12","o":89.15,"h":89.88,"l":87.37,"c":88.37,"v":248900},{"d":"2024-12-13","o":87.9,"h":89.42,"l":87.65,"c":88.02,"v":312600},{"d":"2024-12-16","o":87.58,"h":89.38,"l":86.88,"c":88.56,"v":398500},{"d":"2024-12-17","o":87.77,"h":88.8,"l":86.04,"c":87.17,"v":275800},{"d":"2024-12-18","o":87.76,"h":88.11,"l":82.75,"c":83.2,"v":301200},{"d":"2024-12-19","o":84.05,"h":85.37,"l":83.37,"c":84.69,"v":283400},{"d":"2024-12-20","o":83.57,"h":85.5,"l":83.57,"c":83.87,"v":1131700},{"d":"2024-12-23","o":83.59,"h":83.93,"l":82.93,"c":83.56,"v":253100},{"d":"2024-12-24","o":83.56,"h":84.15,"l":83.33,"c":84.15,"v":87400},{"d":"2024-12-26","o":83.32,"h":85.02,"l":83.24,"c":84.95,"v":156100},{"d":"2024-12-27","o":84.32,"h":84.92,"l":82.82,"c":83.69,"v":320300},{"d":"2024-12-30","o":83.11,"h":84,"l":82.04,"c":83.47,"v":149000},{"d":"2024-12-31","o":84.02,"h":84.79,"l":82.75,"c":83.34,"v":316600},{"d":"2025-01-02","o":84.24,"h":84.44,"l":82.15,"c":82.86,"v":270300},{"d":"2025-01-03","o":82.92,"h":85.2,"l":82.8,"c":85.05,"v":196800},{"d":"2025-01-06","o":85.58,"h":87,"l":85.03,"c":85.27,"v":231300},{"d":"2025-01-07","o":85.11,"h":86.64,"l":84.28,"c":86.34,"v":670500},{"d":"2025-01-08","o":85.74,"h":87.02,"l":85.03,"c":86.92,"v":321300},{"d":"2025-01-10","o":85.35,"h":86.34,"l":84.87,"c":86.01,"v":380400},{"d":"2025-01-13","o":85.44,"h":87.99,"l":85.29,"c":87.53,"v":296800},{"d":"2025-01-14","o":87.53,"h":88.68,"l":86.95,"c":87.84,"v":236100},{"d":"2025-01-15","o":89.48,"h":89.48,"l":88.2,"c":89.1,"v":177700},{"d":"2025-01-16","o":89.36,"h":89.99,"l":88.96,"c":89.31,"v":172900},{"d":"2025-01-17","o":90.47,"h":90.48,"l":88.25,"c":88.45,"v":311400},{"d":"2025-01-21","o":89.68,"h":91.98,"l":89.68,"c":91.76,"v":331400},{"d":"2025-01-22","o":91.51,"h":92.34,"l":91.14,"c":91.65,"v":277900},{"d":"2025-01-23","o":91.36,"h":92.61,"l":90.67,"c":92.57,"v":308600},{"d":"2025-01-24","o":92.05,"h":92.49,"l":91.13,"c":92.27,"v":228200},{"d":"2025-01-27","o":91.99,"h":94.03,"l":91.66,"c":93.96,"v":263800},{"d":"2025-01-28","o":93.43,"h":95.29,"l":93.06,"c":93.12,"v":318500},{"d":"2025-01-29","o":92.81,"h":93.6,"l":92.61,"c":93.22,"v":236600},{"d":"2025-01-30","o":93.95,"h":93.95,"l":87.73,"c":88.87,"v":556500},{"d":"2025-01-31","o":88.85,"h":89.96,"l":88.09,"c":88.21,"v":735500},{"d":"2025-02-03","o":86.46,"h":88.07,"l":85.28,"c":87.4,"v":395400},{"d":"2025-02-04","o":87.23,"h":88.05,"l":86.68,"c":87,"v":469100},{"d":"2025-02-05","o":87.83,"h":88.15,"l":86.45,"c":87.88,"v":588200},{"d":"2025-02-06","o":84.58,"h":88.13,"l":81.64,"c":82.73,"v":857200},{"d":"2025-02-07","o":83.11,"h":83.64,"l":78.69,"c":78.77,"v":674200},{"d":"2025-02-10","o":79.47,"h":81.54,"l":79.32,"c":80.21,"v":661200},{"d":"2025-02-11","o":78.43,"h":81.62,"l":78.43,"c":79.47,"v":741700},{"d":"2025-02-12","o":78.12,"h":79.01,"l":77.23,"c":77.36,"v":357000},{"d":"2025-02-13","o":77.54,"h":78.28,"l":77.01,"c":77.25,"v":408400},{"d":"2025-02-14","o":77.64,"h":77.8,"l":74.94,"c":75.41,"v":709500},{"d":"2025-02-18","o":75.32,"h":75.57,"l":72.76,"c":73.2,"v":480500},{"d":"2025-02-19","o":72.2,"h":73.22,"l":71.64,"c":72.54,"v":647000},{"d":"2025-02-20","o":72.12,"h":72.56,"l":69.54,"c":69.94,"v":652000},{"d":"2025-02-21","o":70.47,"h":70.47,"l":67.01,"c":67.42,"v":772400},{"d":"2025-02-24","o":67.58,"h":69.16,"l":66.69,"c":68.63,"v":558300},{"d":"2025-02-25","o":68.61,"h":70.69,"l":68.55,"c":70.3,"v":822900},{"d":"2025-02-26","o":70.11,"h":70.8,"l":68.92,"c":69.45,"v":556400},{"d":"2025-02-27","o":69.08,"h":69.33,"l":67.75,"c":67.99,"v":538400},{"d":"2025-02-28","o":67.62,"h":68.54,"l":66.78,"c":67.38,"v":911200},{"d":"2025-03-03","o":67.62,"h":67.87,"l":63.94,"c":65.1,"v":850100},{"d":"2025-03-04","o":64.45,"h":67.04,"l":63.92,"c":66.01,"v":578400},{"d":"2025-03-05","o":65.81,"h":66.58,"l":64.5,"c":65.44,"v":508400},{"d":"2025-03-06","o":65.23,"h":68.87,"l":65.01,"c":68.48,"v":695300},{"d":"2025-03-07","o":67.87,"h":72.11,"l":67.62,"c":71.29,"v":680000},{"d":"2025-03-10","o":71,"h":72.94,"l":70.51,"c":71.6,"v":835400},{"d":"2025-03-11","o":71.79,"h":73.13,"l":70.68,"c":71.26,"v":829500},{"d":"2025-03-12","o":71.48,"h":71.74,"l":66.86,"c":67.81,"v":387500},{"d":"2025-03-13","o":67.69,"h":68.7,"l":66.33,"c":67.03,"v":430400},{"d":"2025-03-14","o":67.53,"h":68.72,"l":66.67,"c":68.05,"v":385500},{"d":"2025-03-17","o":68.15,"h":69.63,"l":67.53,"c":68.74,"v":288400},{"d":"2025-03-18","o":68.06,"h":68.68,"l":67.54,"c":68.05,"v":346200},{"d":"2025-03-19","o":68.26,"h":69.04,"l":67.3,"c":68,"v":324800},{"d":"2025-03-20","o":67.19,"h":67.38,"l":64.26,"c":64.46,"v":496700},{"d":"2025-03-21","o":63.37,"h":64.51,"l":63.08,"c":63.66,"v":1539400},{"d":"2025-03-24","o":64.52,"h":65.51,"l":63.05,"c":63.73,"v":550600},{"d":"2025-03-25","o":64.19,"h":64.96,"l":64.03,"c":64.34,"v":524000},{"d":"2025-03-26","o":64.45,"h":65.15,"l":64,"c":64.33,"v":329100},{"d":"2025-03-27","o":64.46,"h":64.79,"l":63.62,"c":64.22,"v":310200},{"d":"2025-03-28","o":64.01,"h":64.46,"l":62.64,"c":63.02,"v":338900},{"d":"2025-03-31","o":62.59,"h":63.76,"l":61.7,"c":63.02,"v":576300},{"d":"2025-04-01","o":62.62,"h":63.24,"l":62,"c":62.71,"v":384700},{"d":"2025-04-02","o":61.93,"h":64.29,"l":61.8,"c":63.92,"v":436000},{"d":"2025-04-03","o":61.23,"h":62.76,"l":60.61,"c":61.62,"v":540300},{"d":"2025-04-04","o":59.91,"h":62.42,"l":59.83,"c":61.25,"v":580800},{"d":"2025-04-07","o":59.78,"h":62.75,"l":57.86,"c":58.68,"v":631900},{"d":"2025-04-08","o":60.13,"h":61.21,"l":55.95,"c":56.85,"v":637100},{"d":"2025-04-09","o":56.27,"h":62.42,"l":56,"c":61.58,"v":643500},{"d":"2025-04-10","o":59.75,"h":60.11,"l":57.43,"c":59.33,"v":453500},{"d":"2025-04-11","o":59.09,"h":60.7,"l":58.66,"c":60.13,"v":516800},{"d":"2025-04-14","o":60.87,"h":60.96,"l":59.72,"c":60.25,"v":484600},{"d":"2025-04-15","o":59.72,"h":60.34,"l":58.43,"c":58.94,"v":285300},{"d":"2025-04-16","o":59.1,"h":59.54,"l":58.28,"c":59.28,"v":342700},{"d":"2025-04-17","o":58.79,"h":59.44,"l":57.73,"c":58.23,"v":398600},{"d":"2025-04-21","o":57.83,"h":57.83,"l":56.32,"c":56.98,"v":383300},{"d":"2025-04-22","o":57.45,"h":58.28,"l":57.19,"c":58.07,"v":338600},{"d":"2025-04-23","o":59.3,"h":60.73,"l":58.35,"c":58.55,"v":518300},{"d":"2025-04-24","o":55.83,"h":55.83,"l":47.64,"c":51.76,"v":1482000},{"d":"2025-04-25","o":50.83,"h":51.8,"l":49.54,"c":51.37,"v":777000},{"d":"2025-04-28","o":51.51,"h":51.98,"l":49.8,"c":51.06,"v":626200},{"d":"2025-04-29","o":50.96,"h":51.31,"l":50.19,"c":50.86,"v":679500},{"d":"2025-04-30","o":50.37,"h":50.72,"l":49.8,"c":50.38,"v":744300},{"d":"2025-05-01","o":50.4,"h":51.14,"l":49.85,"c":50.71,"v":808700},{"d":"2025-05-02","o":51.4,"h":52.47,"l":51.22,"c":51.95,"v":621500},{"d":"2025-05-05","o":51.26,"h":53.39,"l":51.26,"c":52.1,"v":835400},{"d":"2025-05-06","o":52.09,"h":53.25,"l":51.45,"c":52.66,"v":671700},{"d":"2025-05-07","o":53.14,"h":54.56,"l":53.14,"c":54.5,"v":780500},{"d":"2025-05-08","o":55.33,"h":56.78,"l":54.92,"c":56.42,"v":503600},{"d":"2025-05-09","o":56.13,"h":56.64,"l":55.53,"c":55.69,"v":375600},{"d":"2025-05-12","o":57.7,"h":58.36,"l":56.4,"c":58.26,"v":501500},{"d":"2025-05-13","o":58.26,"h":58.26,"l":56.73,"c":56.81,"v":452300},{"d":"2025-05-14","o":56.32,"h":56.7,"l":55,"c":55.02,"v":326600},{"d":"2025-05-15","o":54.77,"h":56.21,"l":54.67,"c":56,"v":521000},{"d":"2025-05-16","o":55.83,"h":57.02,"l":55.27,"c":56.63,"v":379900},{"d":"2025-05-19","o":55.96,"h":56.54,"l":55.79,"c":56.29,"v":322500},{"d":"2025-05-20","o":56.12,"h":56.85,"l":55.77,"c":56.42,"v":438200},{"d":"2025-05-21","o":55.5,"h":55.9,"l":53.97,"c":54.23,"v":358500},{"d":"2025-05-22","o":54.11,"h":54.5,"l":53.73,"c":54.21,"v":278600},{"d":"2025-05-23","o":53.09,"h":53.79,"l":52.89,"c":53.55,"v":397200},{"d":"2025-05-27","o":54.24,"h":55.4,"l":53.79,"c":55.29,"v":305700},{"d":"2025-05-28","o":55.25,"h":55.36,"l":52.65,"c":52.69,"v":406300},{"d":"2025-05-29","o":53.02,"h":53.36,"l":52.43,"c":52.86,"v":265300},{"d":"2025-05-30","o":52.62,"h":53.08,"l":52.02,"c":52.81,"v":697700},{"d":"2025-06-02","o":52.49,"h":52.7,"l":50.95,"c":51.72,"v":510400},{"d":"2025-06-03","o":51.46,"h":53.01,"l":51.04,"c":52.78,"v":392000},{"d":"2025-06-04","o":52.59,"h":53.12,"l":52.5,"c":52.84,"v":337500},{"d":"2025-06-05","o":52.82,"h":53.09,"l":52.44,"c":52.58,"v":406800},{"d":"2025-06-06","o":53.46,"h":53.8,"l":52.64,"c":53.26,"v":475100},{"d":"2025-06-09","o":53.8,"h":54.59,"l":53.58,"c":54.27,"v":274100},{"d":"2025-06-10","o":54.45,"h":55.86,"l":54.12,"c":54.96,"v":344800},{"d":"2025-06-11","o":55.31,"h":55.54,"l":52.89,"c":53.46,"v":467700},{"d":"2025-06-12","o":52.95,"h":53.31,"l":52.61,"c":52.92,"v":449600},{"d":"2025-06-13","o":51.89,"h":52.68,"l":51.4,"c":51.6,"v":427200},{"d":"2025-06-16","o":52.04,"h":52.04,"l":50.53,"c":51.89,"v":455900},{"d":"2025-06-17","o":51.3,"h":51.93,"l":50.88,"c":50.98,"v":471900},{"d":"2025-06-18","o":50.9,"h":50.9,"l":49.01,"c":49.26,"v":692400},{"d":"2025-06-20","o":49.53,"h":49.6,"l":48.42,"c":48.58,"v":833200},{"d":"2025-06-23","o":48.22,"h":49.19,"l":48.09,"c":49.17,"v":545600},{"d":"2025-06-24","o":49.63,"h":50.23,"l":49.18,"c":49.81,"v":437400},{"d":"2025-06-25","o":49.77,"h":50.77,"l":49.45,"c":49.89,"v":419200},{"d":"2025-06-26","o":50.23,"h":50.59,"l":49.36,"c":50.24,"v":672900},{"d":"2025-06-27","o":50.29,"h":50.81,"l":49.5,"c":50.16,"v":872600},{"d":"2025-06-30","o":50.64,"h":50.64,"l":49.67,"c":49.93,"v":512400},{"d":"2025-07-01","o":49.63,"h":53.36,"l":49.63,"c":52.03,"v":683100},{"d":"2025-07-02","o":52.03,"h":52.42,"l":51.11,"c":52.2,"v":487900},{"d":"2025-07-03","o":52.81,"h":53.04,"l":52.24,"c":52.84,"v":338200},{"d":"2025-07-07","o":50.7,"h":51.14,"l":48.01,"c":49.56,"v":944000},{"d":"2025-07-08","o":49.82,"h":51.9,"l":49.51,"c":51.19,"v":861700},{"d":"2025-07-09","o":51.31,"h":52.02,"l":50.38,"c":51.34,"v":342800},{"d":"2025-07-10","o":51.04,"h":51.67,"l":50.41,"c":50.52,"v":455300},{"d":"2025-07-11","o":50.11,"h":50.23,"l":48.58,"c":48.62,"v":409100},{"d":"2025-07-14","o":48.33,"h":48.98,"l":47.91,"c":48.5,"v":564800},{"d":"2025-07-15","o":48.72,"h":48.87,"l":46.93,"c":47.05,"v":434500},{"d":"2025-07-16","o":47.17,"h":48.21,"l":46.64,"c":48.05,"v":521800},{"d":"2025-07-17","o":47.99,"h":50.1,"l":47.99,"c":49.52,"v":651000},{"d":"2025-07-18","o":49.82,"h":49.82,"l":48.05,"c":48.41,"v":457300},{"d":"2025-07-21","o":48.66,"h":48.88,"l":48.2,"c":48.25,"v":340400},{"d":"2025-07-22","o":48.46,"h":49.78,"l":48.3,"c":49.73,"v":446500},{"d":"2025-07-23","o":50.35,"h":50.63,"l":49.36,"c":50.02,"v":758800},{"d":"2025-07-24","o":59.09,"h":60.75,"l":55.22,"c":55.65,"v":1666500},{"d":"2025-07-25","o":55.44,"h":55.65,"l":54.04,"c":54.74,"v":1301700},{"d":"2025-07-28","o":54.69,"h":55.28,"l":54.09,"c":54.28,"v":524800},{"d":"2025-07-29","o":54.28,"h":54.61,"l":53.27,"c":53.54,"v":507100},{"d":"2025-07-30","o":53.24,"h":53.53,"l":51.3,"c":51.83,"v":518600},{"d":"2025-07-31","o":50.84,"h":51.46,"l":50,"c":50.14,"v":742600},{"d":"2025-08-01","o":50.55,"h":51.01,"l":48.38,"c":48.6,"v":753400},{"d":"2025-08-04","o":48.63,"h":51.12,"l":48.63,"c":51.08,"v":742300},{"d":"2025-08-05","o":51.08,"h":52.1,"l":50.69,"c":51.29,"v":809000},{"d":"2025-08-06","o":51.2,"h":51.83,"l":49.78,"c":50.53,"v":858200},{"d":"2025-08-07","o":51.18,"h":51.69,"l":49.62,"c":50.2,"v":612100},{"d":"2025-08-08","o":50.3,"h":51.04,"l":49.36,"c":49.44,"v":519900},{"d":"2025-08-11","o":49.55,"h":51.03,"l":48.64,"c":48.95,"v":434300},{"d":"2025-08-12","o":49.21,"h":50.37,"l":48.58,"c":50.36,"v":348400},{"d":"2025-08-13","o":49.74,"h":52.25,"l":49.74,"c":52.1,"v":494600},{"d":"2025-08-14","o":51.55,"h":51.82,"l":50.35,"c":50.67,"v":380700},{"d":"2025-08-15","o":50.97,"h":52.15,"l":50.7,"c":51.77,"v":749100},{"d":"2025-08-18","o":52.06,"h":53.71,"l":51.94,"c":52.77,"v":695500},{"d":"2025-08-19","o":53.1,"h":54.11,"l":52.14,"c":52.63,"v":484700},{"d":"2025-08-20","o":52.7,"h":53.1,"l":51.39,"c":51.57,"v":406100},{"d":"2025-08-21","o":51.18,"h":51.67,"l":50.52,"c":51.44,"v":364100},{"d":"2025-08-22","o":52,"h":54.29,"l":51.61,"c":54.14,"v":448300},{"d":"2025-08-25","o":54.09,"h":54.82,"l":52.89,"c":52.92,"v":299700},{"d":"2025-08-26","o":52.68,"h":53.53,"l":52.12,"c":52.54,"v":552700},{"d":"2025-08-27","o":52.45,"h":53.39,"l":52.45,"c":53.35,"v":357300},{"d":"2025-08-28","o":53.55,"h":53.83,"l":52.45,"c":53.25,"v":334600},{"d":"2025-08-29","o":53.31,"h":54.26,"l":53.31,"c":54.25,"v":690800},{"d":"2025-09-02","o":53.5,"h":54,"l":52.19,"c":53.77,"v":612900},{"d":"2025-09-03","o":53.18,"h":53.75,"l":52.7,"c":53.66,"v":429900},{"d":"2025-09-04","o":53.61,"h":53.61,"l":51.94,"c":52.45,"v":445400},{"d":"2025-09-05","o":52.59,"h":54.14,"l":52.08,"c":53.07,"v":458400},{"d":"2025-09-08","o":52.79,"h":53.01,"l":51.52,"c":52.43,"v":445900},{"d":"2025-09-09","o":54.23,"h":54.89,"l":52.16,"c":52.37,"v":850600},{"d":"2025-09-10","o":51.88,"h":52.42,"l":50.77,"c":50.86,"v":582200},{"d":"2025-09-11","o":51,"h":53.16,"l":50.74,"c":53.16,"v":744000},{"d":"2025-09-12","o":53.19,"h":53.5,"l":51.45,"c":51.5,"v":343300},{"d":"2025-09-15","o":51.89,"h":52.16,"l":50.83,"c":51.24,"v":482700},{"d":"2025-09-16","o":51.15,"h":51.6,"l":50.76,"c":50.84,"v":300100},{"d":"2025-09-17","o":50.88,"h":51.81,"l":49.21,"c":49.51,"v":592800},{"d":"2025-09-18","o":49.8,"h":51.63,"l":49.76,"c":51.28,"v":1439500},{"d":"2025-09-19","o":51.37,"h":51.49,"l":48.77,"c":49.24,"v":1369600},{"d":"2025-09-22","o":49.5,"h":50.65,"l":48.99,"c":50.35,"v":654700},{"d":"2025-09-23","o":50.53,"h":50.67,"l":48.56,"c":48.59,"v":494100},{"d":"2025-09-24","o":48.61,"h":49.27,"l":48.42,"c":49.16,"v":663300},{"d":"2025-09-25","o":49.06,"h":49.23,"l":47.05,"c":47.33,"v":499000},{"d":"2025-09-26","o":47.37,"h":48.02,"l":47.37,"c":47.87,"v":498100},{"d":"2025-09-29","o":48.04,"h":48.19,"l":46.67,"c":47.36,"v":588900},{"d":"2025-09-30","o":47.36,"h":47.63,"l":46.51,"c":47.35,"v":616600},{"d":"2025-10-01","o":47.23,"h":48.43,"l":47.23,"c":48.27,"v":674000},{"d":"2025-10-02","o":48.01,"h":48.74,"l":47.26,"c":47.9,"v":561900},{"d":"2025-10-03","o":48.1,"h":49.05,"l":48.1,"c":48.63,"v":451500},{"d":"2025-10-06","o":48.95,"h":49.18,"l":48.22,"c":49.07,"v":527500},{"d":"2025-10-07","o":49.21,"h":49.3,"l":47.43,"c":47.73,"v":607700},{"d":"2025-10-08","o":47.94,"h":48.59,"l":47.36,"c":48.34,"v":419900},{"d":"2025-10-09","o":48.46,"h":48.46,"l":47.48,"c":47.58,"v":367700},{"d":"2025-10-10","o":47.94,"h":48.02,"l":45.3,"c":45.41,"v":678200},{"d":"2025-10-13","o":45.41,"h":47,"l":45.1,"c":46.89,"v":643900},{"d":"2025-10-14","o":46.39,"h":48.16,"l":46.39,"c":47.74,"v":562500},{"d":"2025-10-15","o":47.85,"h":48,"l":46.18,"c":46.29,"v":437900},{"d":"2025-10-16","o":46.49,"h":46.6,"l":45.53,"c":45.77,"v":579200},{"d":"2025-10-17","o":45.6,"h":46.32,"l":45.35,"c":46.08,"v":418600},{"d":"2025-10-20","o":46.41,"h":47.19,"l":46.16,"c":46.64,"v":554800},{"d":"2025-10-21","o":46.49,"h":48.05,"l":46.49,"c":48.02,"v":467200},{"d":"2025-10-22","o":47.66,"h":48.68,"l":47.34,"c":48.33,"v":915300},{"d":"2025-10-23","o":44.85,"h":47.78,"l":42.77,"c":44.5,"v":1176200},{"d":"2025-10-24","o":45.44,"h":46.92,"l":45.13,"c":46.49,"v":1012700},{"d":"2025-10-27","o":46.85,"h":47,"l":45.37,"c":46.17,"v":543900},{"d":"2025-10-28","o":45.8,"h":45.94,"l":45,"c":45.37,"v":621200},{"d":"2025-10-29","o":45.12,"h":46.13,"l":44.48,"c":44.55,"v":508200},{"d":"2025-10-30","o":44.4,"h":45.28,"l":43.78,"c":43.83,"v":619600},{"d":"2025-10-31","o":43.51,"h":44.89,"l":43.25,"c":44.76,"v":726700},{"d":"2025-11-03","o":44.67,"h":44.83,"l":43.57,"c":44.45,"v":685300},{"d":"2025-11-04","o":44.17,"h":45.49,"l":43.84,"c":44.31,"v":635100},{"d":"2025-11-05","o":44.51,"h":45.22,"l":43.89,"c":44.98,"v":858000},{"d":"2025-11-06","o":44.68,"h":45.26,"l":43.32,"c":43.62,"v":674300},{"d":"2025-11-07","o":43.42,"h":44.08,"l":42.9,"c":43.68,"v":742700},{"d":"2025-11-10","o":43.98,"h":44.51,"l":43.18,"c":43.5,"v":466300},{"d":"2025-11-11","o":43.72,"h":45.34,"l":43.36,"c":44.78,"v":673900},{"d":"2025-11-12","o":44.98,"h":45.76,"l":44.78,"c":45.44,"v":488000},{"d":"2025-11-13","o":44.83,"h":46.03,"l":44.33,"c":44.44,"v":475200},{"d":"2025-11-14","o":44.1,"h":44.64,"l":42.61,"c":42.77,"v":745700},{"d":"2025-11-17","o":42.66,"h":42.76,"l":41.52,"c":41.55,"v":487900},{"d":"2025-11-18","o":41.35,"h":41.89,"l":41.01,"c":41.35,"v":491500},{"d":"2025-11-19","o":41.31,"h":41.43,"l":40.24,"c":40.44,"v":455100},{"d":"2025-11-20","o":40.6,"h":41.43,"l":39.25,"c":40.01,"v":813000},{"d":"2025-11-21","o":40.8,"h":43.91,"l":40.56,"c":42.99,"v":836800},{"d":"2025-11-24","o":42.87,"h":44.59,"l":42.56,"c":44.56,"v":983000},{"d":"2025-11-25","o":44.73,"h":46.49,"l":44.54,"c":45.6,"v":868500},{"d":"2025-11-26","o":45.36,"h":45.76,"l":45.12,"c":45.28,"v":435300},{"d":"2025-11-28","o":45.32,"h":45.85,"l":44.94,"c":45.01,"v":300700},{"d":"2025-12-01","o":44.85,"h":46.01,"l":44.65,"c":45.38,"v":615200},{"d":"2025-12-02","o":45.53,"h":46.03,"l":45.14,"c":45.45,"v":447400},{"d":"2025-12-03","o":45.66,"h":46.56,"l":45.2,"c":45.43,"v":586100},{"d":"2025-12-04","o":45.69,"h":46.31,"l":45.16,"c":45.82,"v":534400},{"d":"2025-12-05","o":45.73,"h":46.02,"l":44.99,"c":45.45,"v":523500},{"d":"2025-12-08","o":45.5,"h":45.62,"l":44.67,"c":44.88,"v":673200},{"d":"2025-12-09","o":44.84,"h":46.31,"l":44.84,"c":45.27,"v":535700},{"d":"2025-12-10","o":45.27,"h":46.61,"l":44.95,"c":46.48,"v":475100},{"d":"2025-12-11","o":46.5,"h":47.67,"l":46.3,"c":47.62,"v":733400},{"d":"2025-12-12","o":47.86,"h":48.13,"l":47.56,"c":48.07,"v":616300},{"d":"2025-12-15","o":48.38,"h":48.58,"l":47.44,"c":47.95,"v":740100},{"d":"2025-12-16","o":47.93,"h":48.28,"l":47.43,"c":47.75,"v":612700},{"d":"2025-12-17","o":47.61,"h":49.07,"l":47.61,"c":48.73,"v":577100},{"d":"2025-12-18","o":49.18,"h":49.62,"l":48.66,"c":49.05,"v":587500},{"d":"2025-12-19","o":48.82,"h":49.17,"l":48.29,"c":48.8,"v":1163600},{"d":"2025-12-22","o":48.69,"h":49.52,"l":48.69,"c":49.06,"v":520600},{"d":"2025-12-23","o":48.76,"h":49.19,"l":48.26,"c":48.92,"v":432100},{"d":"2025-12-24","o":48.79,"h":50.11,"l":48.74,"c":49.85,"v":220500},{"d":"2025-12-26","o":49.68,"h":50.2,"l":49.6,"c":50.02,"v":360900},{"d":"2025-12-29","o":49.99,"h":50.25,"l":49.54,"c":49.83,"v":391900},{"d":"2025-12-30","o":49.59,"h":50.1,"l":49.25,"c":49.26,"v":325800},{"d":"2025-12-31","o":49.17,"h":49.25,"l":48.1,"c":48.17,"v":398700},{"d":"2026-01-02","o":48.19,"h":48.58,"l":46.42,"c":46.66,"v":446800},{"d":"2026-01-05","o":45.92,"h":48.59,"l":45.92,"c":47.81,"v":699000},{"d":"2026-01-06","o":47.53,"h":48.36,"l":47.39,"c":48.24,"v":426600},{"d":"2026-01-07","o":48.49,"h":49.12,"l":48.23,"c":48.37,"v":361200},{"d":"2026-01-08","o":48.21,"h":50.89,"l":48.21,"c":50.48,"v":456200},{"d":"2026-01-09","o":50.6,"h":51.53,"l":49.78,"c":51.21,"v":416900},{"d":"2026-01-12","o":51.08,"h":51.12,"l":50.16,"c":50.8,"v":444300},{"d":"2026-01-13","o":50.83,"h":51.21,"l":48.78,"c":48.8,"v":349400},{"d":"2026-01-14","o":48.99,"h":50.04,"l":48.97,"c":49.38,"v":391700},{"d":"2026-01-15","o":49.27,"h":50.12,"l":49.08,"c":50.02,"v":474200},{"d":"2026-01-16","o":50.02,"h":50.02,"l":48.61,"c":48.97,"v":397500},{"d":"2026-01-20","o":48.23,"h":50.41,"l":48.23,"c":48.58,"v":700800},{"d":"2026-01-21","o":49.45,"h":51.62,"l":49.08,"c":51.05,"v":639700},{"d":"2026-01-22","o":51.44,"h":52.4,"l":51.23,"c":51.52,"v":436900},{"d":"2026-01-23","o":51.21,"h":51.76,"l":50.31,"c":51.04,"v":381300},{"d":"2026-01-26","o":51.02,"h":51.47,"l":50.14,"c":50.74,"v":325400},{"d":"2026-01-27","o":51.34,"h":51.81,"l":49.77,"c":50.63,"v":496200},{"d":"2026-01-28","o":50.66,"h":50.66,"l":48.85,"c":49.31,"v":395100},{"d":"2026-01-29","o":49.37,"h":50.18,"l":48.26,"c":49.65,"v":594500},{"d":"2026-01-30","o":49.01,"h":52.14,"l":49.01,"c":52.09,"v":776700},{"d":"2026-02-02","o":51.83,"h":53.39,"l":51.77,"c":53.25,"v":847000},{"d":"2026-02-03","o":51.86,"h":53.3,"l":49.6,"c":50.77,"v":873900},{"d":"2026-02-04","o":50.42,"h":53.36,"l":50.05,"c":53.28,"v":758200},{"d":"2026-02-05","o":51.62,"h":54.94,"l":50,"c":53.07,"v":992100},{"d":"2026-02-06","o":52.94,"h":54.17,"l":51.76,"c":52.5,"v":873400},{"d":"2026-02-09","o":52.35,"h":52.52,"l":49.97,"c":50.06,"v":759400},{"d":"2026-02-10","o":50.31,"h":50.87,"l":48.27,"c":49.34,"v":698300},{"d":"2026-02-11","o":49.06,"h":49.43,"l":41.92,"c":42.51,"v":1761000},{"d":"2026-02-12","o":42.59,"h":42.59,"l":40.58,"c":41.85,"v":1304600},{"d":"2026-02-13","o":42.24,"h":43.09,"l":41.38,"c":41.43,"v":909600},{"d":"2026-02-17","o":41.82,"h":42.46,"l":40.87,"c":41.25,"v":586300},{"d":"2026-02-18","o":41.13,"h":43.3,"l":41.13,"c":43.12,"v":949800},{"d":"2026-02-19","o":42.7,"h":44.75,"l":42.25,"c":44.49,"v":625900},{"d":"2026-02-20","o":44.34,"h":45.46,"l":43.97,"c":45.25,"v":808500},{"d":"2026-02-23","o":44.24,"h":44.61,"l":40.92,"c":40.94,"v":662600},{"d":"2026-02-24","o":40.92,"h":41.99,"l":40.42,"c":40.5,"v":583900},{"d":"2026-02-25","o":40.69,"h":41.24,"l":39.59,"c":41.04,"v":453000},{"d":"2026-02-26","o":41.6,"h":43.83,"l":41.03,"c":43.36,"v":712000},{"d":"2026-02-27","o":42.71,"h":43.42,"l":41.12,"c":42.9,"v":859500},{"d":"2026-03-02","o":42,"h":43.16,"l":40.95,"c":40.97,"v":556500},{"d":"2026-03-03","o":40.26,"h":42.48,"l":40.26,"c":41.98,"v":648100},{"d":"2026-03-04","o":42.54,"h":42.74,"l":41.35,"c":41.95,"v":436600},{"d":"2026-03-05","o":41.93,"h":43.63,"l":41.7,"c":43.13,"v":505000},{"d":"2026-03-06","o":42.82,"h":43.46,"l":41.79,"c":42.89,"v":643500},{"d":"2026-03-09","o":42.18,"h":42.44,"l":38.7,"c":40.33,"v":976300},{"d":"2026-03-10","o":40.14,"h":40.88,"l":38.51,"c":39.51,"v":1038700},{"d":"2026-03-11","o":39.63,"h":39.99,"l":37.74,"c":38.67,"v":569600},{"d":"2026-03-12","o":37.99,"h":39.1,"l":36.74,"c":36.81,"v":669100},{"d":"2026-03-13","o":37.24,"h":37.41,"l":35.69,"c":36.41,"v":751600},{"d":"2026-03-16","o":36.51,"h":37.07,"l":36.19,"c":36.43,"v":569900},{"d":"2026-03-17","o":36.84,"h":38.13,"l":36.47,"c":37.06,"v":639700},{"d":"2026-03-18","o":36.56,"h":37.07,"l":35.51,"c":35.69,"v":719600},{"d":"2026-03-19","o":35.42,"h":36.49,"l":35.04,"c":35.37,"v":487200},{"d":"2026-03-20","o":35.21,"h":36.17,"l":34.59,"c":36.08,"v":8368800},{"d":"2026-03-23","o":36.44,"h":38.83,"l":36.1,"c":38.09,"v":1379100},{"d":"2026-03-24","o":37.45,"h":38.48,"l":36.25,"c":38.02,"v":1105600},{"d":"2026-03-25","o":38.45,"h":39.22,"l":37.28,"c":38.62,"v":957200},{"d":"2026-03-26","o":38.33,"h":40.16,"l":38.33,"c":39.9,"v":756700},{"d":"2026-03-27","o":39.46,"h":39.52,"l":37.45,"c":37.56,"v":665400},{"d":"2026-03-30","o":37.66,"h":38.88,"l":37.66,"c":38.24,"v":526600},{"d":"2026-03-31","o":38.81,"h":39.62,"l":38,"c":38.71,"v":386765},{"d":"2026-04-01","o":38.86,"h":39.16,"l":37.88,"c":38.47,"v":329299},{"d":"2026-04-02","o":37.93,"h":39.64,"l":37.44,"c":39.05,"v":289694},{"d":"2026-04-06","o":38.91,"h":39.03,"l":38.23,"c":38.4,"v":371295},{"d":"2026-04-07","o":38.24,"h":38.91,"l":37.86,"c":38.59,"v":385811},{"d":"2026-04-08","o":39.51,"h":39.83,"l":37.47,"c":37.63,"v":340293},{"d":"2026-04-09","o":37.17,"h":37.28,"l":35.72,"c":37.28,"v":463780},{"d":"2026-04-10","o":37.03,"h":36.97,"l":34.76,"c":35.32,"v":406669},{"d":"2026-04-13","o":35.11,"h":37.83,"l":34.94,"c":37.78,"v":577315},{"d":"2026-04-14","o":38,"h":38.73,"l":37.52,"c":38.04,"v":481280},{"d":"2026-04-15","o":38.47,"h":39.48,"l":38.4,"c":39.05,"v":395526},{"d":"2026-04-16","o":39.31,"h":39.93,"l":38.76,"c":39.22,"v":259118},{"d":"2026-04-17","o":39.7,"h":40,"l":38.93,"c":39.44,"v":432489},{"d":"2026-04-20","o":39.27,"h":40.69,"l":39.16,"c":40.04,"v":423017},{"d":"2026-04-21","o":40.33,"h":41.7,"l":40.4,"c":40.55,"v":454544},{"d":"2026-04-22","o":40.73,"h":41.1,"l":40.09,"c":40.43,"v":515251},{"d":"2026-04-23","o":24.3,"h":25.38,"l":19.35,"c":19.53,"v":9996687}]